華城 (1519)-國泰-敦南券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

股價
864
漲跌
▼12
漲幅
-1.37%
成交量
12,440張
產業
上市電機機械類股
608人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	333.6	869.92	336.5	869.45	864.00	-2.9	9,707	-0.03%	大買/大賣/
2024/04/15	337.3	927.35	215.8	903.34	876.00	121.5	9,834	1.24%	大買/大賣/鉅額交易
2024/04/12	77.5	915.15	156.8	926.61	946.00	-79.3	9,802	-0.81%	大賣/
2024/04/11	210.1	894.08	171.1	896.20	860.00	39	9,877	0.40%	大買/大賣/
2024/04/10	179.1	859.05	166.7	862.14	857.00	12.4	10,154	0.12%	大買/大賣/
2024/04/09	45	832.93	71.6	844.21	853.00	-26.6	10,284	-0.26%
2024/04/08	127.8	837.57	116.1	839.10	776.00	11.7	10,564	0.11%	大買/大賣/
2024/04/03	20.2	809.05	4.9	801.79	816.00	15.3	11,029	0.14%
2024/04/02	9.8	772.46	5.5	777.73	792.00	4.3	11,324	0.04%
2024/04/01	7.4	730.91	1.7	718.77	740.00	5.7	11,455	0.05%
2024/03/29	3.2	674.98	3.5	667.89	683.00	-0.3	11,702	0.00%
2024/03/28	10.6	690.42	8.3	670.53	670.00	2.2	11,892	0.02%
2024/03/27	29	731.24	3.9	750.10	710.00	25.1	11,970	0.21%
2024/03/26	8.2	806.93	4.4	796.52	788.00	3.8	12,056	0.03%
2024/03/25	7.6	765.33	21.4	764.44	785.00	-13.8	12,171	-0.11%
2024/03/22	2.1	703.05	5.9	710.76	714.00	-3.8	12,314	-0.03%
2024/03/21	5.3	690.90	11.7	695.65	700.00	-6.4	12,475	-0.05%
2024/03/20	2.3	658.08	8.9	669.17	676.00	-6.6	12,743	-0.05%
2024/03/19	5.6	660.00	3	663.10	660.00	2.6	12,960	0.02%
2024/03/18	315.3	676.81	327.5	679.14	694.00	-12.1	13,261	-0.09%	大買/大賣/
2024/03/15	550.3	661.93	529.1	664.47	665.00	21.2	13,324	0.16%	大買/大賣/
2024/03/14	514.7	604.47	552.2	607.34	634.00	-37.5	13,287	-0.28%	大買/大賣/
2024/03/13	185.1	559.71	258.3	564.67	577.00	-73.2	13,228	-0.55%	大買/大賣/
2024/03/12	301.3	526.67	277.5	529.92	525.00	23.8	13,474	0.18%	大買/大賣/
2024/03/11	26.4	504.68	2.3	512.33	514.00	24.1	13,750	0.18%
2024/03/08	35.9	516.83	6.4	522.88	502.00	29.5	14,309	0.21%
2024/03/07	26	542.36	1.8	535.86	541.00	24.2	14,648	0.17%
2024/03/06	4.8	556.30	10	553.08	555.00	-5.1	14,931	-0.03%
2024/03/05	4.2	537.25	8.3	542.32	549.00	-4.2	15,117	-0.03%
2024/03/04	4.3	532.62	6.8	532.65	528.00	-2.4	15,173	-0.02%
2024/03/01	5.9	531.03	4.5	531.48	538.00	1.4	15,309	0.01%
2024/02/29	5.7	531.61	10.2	528.03	538.00	-4.5	15,599	-0.03%
2024/02/27	7.4	531.36	14.9	535.60	528.00	-7.5	15,849	-0.05%
2024/02/26	23.4	547.48	15.9	546.96	538.00	7.6	15,920	0.05%
2024/02/23	274	539.76	325	542.96	560.00	-51	15,963	-0.32%	大買/大賣/
2024/02/22	287.9	517.23	276.4	519.06	517.00	11.5	15,798	0.07%	大買/大賣/
2024/02/21	221.6	513.99	294.4	513.62	507.00	-72.8	15,728	-0.46%	大買/大賣/
2024/02/20	325.5	501.37	291.7	500.02	502.00	33.8	15,754	0.21%	大買/大賣/
2024/02/19	312.4	513.27	304.2	513.28	502.00	8.1	15,843	0.05%	大買/大賣/
2024/02/16	358.8	499.95	346.2	501.92	503.00	12.5	15,945	0.08%	大買/大賣/
2024/02/15	225.4	506.82	259.5	508.18	496.00	-34.1	15,911	-0.21%	大買/大賣/
2024/02/05	371.8	495.95	372.7	497.08	492.00	-0.9	15,905	-0.01%	大買/大賣/
2024/02/02	555.3	502.07	475.2	498.18	488.50	80	15,787	0.51%	大買/大賣/
2024/02/01	595.6	460.56	633.4	465.99	488.00	-37.8	15,625	-0.24%	大買/大賣/
2024/01/31	579.1	435.29	606.4	437.19	444.00	-27.4	15,346	-0.18%	大買/大賣/
2024/01/30	402.7	409.26	450.6	410.88	420.00	-47.9	15,277	-0.31%	大買/大賣/
2024/01/29	317.6	389.92	433.8	391.27	395.50	-116.2	15,176	-0.77%	大買/大賣/鉅額交易
2024/01/26	314.3	378.80	256	378.54	380.50	58.3	15,110	0.39%	大買/大賣/
2024/01/25	293.8	385.20	237.8	383.96	380.50	56.1	15,092	0.37%	大買/大賣/
2024/01/24	410.1	390.52	449.5	390.84	392.00	-39.4	15,113	-0.26%	大買/大賣/
2024/01/23	477.7	384.54	539.8	385.85	385.00	-62.1	15,081	-0.41%	大買/大賣/
2024/01/22	183.3	363.72	222.4	362.24	371.00	-39.1	14,889	-0.26%	大買/大賣/
2024/01/19	216	359.45	197.1	357.34	354.50	19	14,857	0.13%	大買/大賣/
2024/01/18	340.1	368.58	309.5	365.79	360.00	30.6	14,806	0.21%	大買/大賣/
2024/01/17	332.1	371.16	328.9	370.59	367.00	3.2	14,731	0.02%	大買/大賣/
2024/01/16	324.5	371.55	312.5	371.46	371.00	12	14,678	0.08%	大買/大賣/
2024/01/15	926.5	382.96	872.3	383.07	376.50	54.2	14,597	0.37%	大買/大賣/
2024/01/12	501	363.94	638.2	365.51	370.00	-137.2	14,128	-0.97%	大買/大賣/鉅額交易
2024/01/11	616.1	360.86	483.9	357.86	352.50	132.2	13,859	0.95%	大買/大賣/鉅額交易
2024/01/10	426.2	361.58	441.3	362.95	367.00	-15.1	13,575	-0.11%	大買/大賣/
2024/01/09	373	351.42	487.1	352.48	362.00	-114.1	13,419	-0.85%	大買/大賣/鉅額交易
2024/01/08	273.6	338.94	320.5	340.29	343.50	-46.9	13,166	-0.36%	大買/大賣/
2024/01/05	298.4	332.10	311.5	332.27	334.00	-13.1	13,086	-0.10%	大買/大賣/
2024/01/04	582.8	338.46	531.3	337.30	331.50	51.6	13,130	0.39%	大買/大賣/
2024/01/03	425.4	340.00	381.7	339.63	339.50	43.7	12,941	0.34%	大買/大賣/
2024/01/02	540.6	337.37	635	337.47	342.00	-94.4	12,972	-0.73%	大買/大賣/
2023/12/29	847.2	334.87	639.4	331.59	327.00	207.7	12,959	1.60%	大買/大賣/鉅額交易
2023/12/28	358.6	336.94	587.4	337.76	348.00	-228.8	12,540	-1.82%	大買/大賣/鉅額交易
2023/12/27	266.1	319.55	281.4	319.60	316.50	-15.3	12,407	-0.12%	大買/大賣/
2023/12/26	440.2	323.68	300.2	319.85	315.00	139.9	12,443	1.12%	大買/大賣/鉅額交易
2023/12/25	242.7	333.86	227.5	333.87	333.50	15.2	12,426	0.12%	大買/大賣/
2023/12/22	142.9	321.55	141.1	321.74	321.00	1.8	12,567	0.01%	大買/大賣/
2023/12/21	181.7	322.69	153.9	322.67	318.50	27.9	12,690	0.22%	大買/大賣/
2023/12/20	203.8	331.65	201.3	331.93	329.00	2.6	12,710	0.02%	大買/大賣/
2023/12/19	213.6	334.76	204.4	333.60	332.50	9.1	12,698	0.07%	大買/大賣/
2023/12/18	264	344.50	254.1	344.57	340.00	9.9	12,706	0.08%	大買/大賣/
2023/12/15	455.7	361.91	446.1	358.40	347.50	9.6	12,695	0.08%	大買/大賣/
2023/12/14	359.4	355.98	354.2	354.54	355.00	5.3	12,522	0.04%	大買/大賣/
2023/12/13	462.1	363.27	458.6	362.20	355.50	3.5	12,405	0.03%	大買/大賣/
2023/12/12	408.9	350.14	427.5	351.08	356.00	-18.6	12,247	-0.15%	大買/大賣/
2023/12/11	445.4	348.28	376.8	340.83	339.00	68.6	12,126	0.57%	大買/大賣/
2023/12/08	517.3	365.06	512.1	364.42	367.00	5.2	11,943	0.04%	大買/大賣/
2023/12/07	793.2	361.76	799.3	362.01	360.50	-6.2	11,751	-0.05%	大買/大賣/
2023/12/06	811.7	343.99	786.8	343.27	345.00	24.9	11,318	0.22%	大買/大賣/
2023/12/05	833.2	320.60	970.6	324.07	340.00	-137.3	10,842	-1.27%	大買/大賣/鉅額交易
2023/12/04	332.2	299.88	460.5	301.88	309.50	-128.4	10,334	-1.24%	大買/大賣/鉅額交易
2023/12/01	382.2	289.31	421.2	289.81	285.00	-39	10,050	-0.39%	大買/大賣/
2023/11/30	232.6	279.01	286.9	279.92	280.00	-54.3	9,890	-0.55%	大買/大賣/
2023/11/29	88.7	272.52	83.9	272.81	274.50	4.8	9,933	0.05%
2023/11/28	166.6	271.20	191.8	271.64	275.50	-25.2	10,156	-0.25%	大買/大賣/
2023/11/27	392.7	273.98	374.8	271.39	266.50	17.9	10,131	0.18%	大買/大賣/
2023/11/24	298.2	266.72	341.8	267.34	275.00	-43.6	9,994	-0.44%	大買/大賣/
2023/11/23	109	255.54	106.6	255.93	252.50	2.4	9,949	0.02%	大買/大賣/
2023/11/22	106.7	258.67	110.9	259.11	256.00	-4.2	10,050	-0.04%	大買/大賣/
2023/11/21	139.4	264.61	155.6	264.33	262.00	-16.3	10,180	-0.16%	大買/大賣/
2023/11/20	189.7	268.38	166.9	266.10	263.50	22.8	10,417	0.22%	大買/大賣/
2023/11/17	378	279.37	323.4	278.86	273.00	54.6	10,720	0.51%	大買/大賣/
2023/11/16	481.6	276.12	498.1	275.96	280.00	-16.5	10,852	-0.15%	大買/大賣/
2023/11/15	412.6	273.93	460.4	274.86	275.50	-47.8	10,892	-0.44%	大買/大賣/
2023/11/14	213.6	252.49	269.6	253.95	258.50	-56	10,845	-0.52%	大買/大賣/
2023/11/13	191.4	243.41	242	244.74	247.50	-50.5	10,839	-0.47%	大買/大賣/
2023/11/10	107.4	236.39	130.5	235.27	237.50	-23.1	10,923	-0.21%	大買/大賣/
2023/11/09	280.4	240.39	241.8	237.90	234.50	38.6	10,959	0.35%	大買/大賣/
2023/11/08	212.6	243.06	207.4	242.43	242.00	5.2	10,935	0.05%	大買/大賣/
2023/11/07	451.3	246.32	386.8	245.18	242.00	64.5	10,964	0.59%	大買/大賣/
2023/11/06	175.6	238.29	162.9	236.34	241.00	12.7	10,911	0.12%	大買/大賣/
2023/11/03	199.3	228.53	210.4	228.97	225.00	-11.1	10,967	-0.10%	大買/大賣/
2023/11/02	282.3	226.66	243.5	225.86	224.50	38.8	10,967	0.35%	大買/大賣/
2023/11/01	247.7	220.24	269.9	220.71	224.00	-22.2	10,955	-0.20%	大買/大賣/
2023/10/31	242.8	235.79	236.5	232.66	224.00	6.3	10,889	0.06%	大買/大賣/
2023/10/30	183.3	247.31	174.4	247.61	244.00	8.9	10,858	0.08%	大買/大賣/
2023/10/27	190.3	257.12	144.9	253.41	251.00	45.4	11,053	0.41%	大買/大賣/
2023/10/26	152.1	259.83	165.3	260.02	262.00	-13.2	10,964	-0.12%	大買/大賣/
2023/10/25	194.1	265.34	145.8	265.77	260.50	48.3	10,877	0.44%	大買/大賣/
2023/10/24	308.1	270.53	220.2	268.43	264.50	87.8	10,767	0.82%	大買/大賣/
2023/10/23	196.7	273.88	215.3	273.40	276.00	-18.5	10,637	-0.17%	大買/大賣/
2023/10/20	106.2	259.58	120.3	260.77	263.00	-14.1	10,519	-0.13%	大買/大賣/
2023/10/19	149.9	266.31	153.8	265.68	260.50	-4	10,436	-0.04%	大買/大賣/
2023/10/18	173.5	275.09	183.8	274.26	270.00	-10.3	10,358	-0.10%	大買/大賣/
2023/10/17	235.7	286.19	201.1	284.06	282.00	34.6	10,301	0.34%	大買/大賣/
2023/10/16	116.6	282.77	125.8	282.85	286.50	-9.2	10,209	-0.09%	大買/大賣/
2023/10/13	163.1	280.95	161.3	281.37	279.00	1.8	10,184	0.02%	大買/大賣/
2023/10/12	366	287.59	286.9	285.56	282.00	79	10,510	0.75%	大買/大賣/
2023/10/11	373.2	300.42	340.1	297.49	291.50	33.1	10,446	0.32%	大買/大賣/
2023/10/06	393.4	294.51	478	296.01	300.50	-84.6	10,317	-0.82%	大買/大賣/
2023/10/05	461.4	283.04	503.9	283.80	287.00	-42.5	10,182	-0.42%	大買/大賣/
2023/10/04	173.1	268.18	234.8	268.69	271.50	-61.7	9,949	-0.62%	大買/大賣/
2023/10/03	267.7	263.85	269.5	263.08	264.50	-1.8	9,877	-0.02%	大買/大賣/
2023/10/02	310.8	268.98	205.3	265.22	261.00	105.6	9,718	1.09%	大買/大賣/鉅額交易
2023/09/28	360	263.97	389.7	264.87	271.00	-29.7	9,563	-0.31%	大買/大賣/
2023/09/27	567.2	259.93	541.2	260.45	265.00	26	9,350	0.28%	大買/大賣/
2023/09/26	248.4	249.83	312.7	248.62	251.50	-64.3	9,032	-0.71%	大買/大賣/
2023/09/25	152.8	237.45	156.8	237.35	237.00	-4	8,848	-0.04%	大買/大賣/
2023/09/22	169.1	241.66	138.4	241.59	236.00	30.8	8,783	0.35%	大買/大賣/
2023/09/21	237	245.69	217.3	244.81	244.50	19.7	8,758	0.22%	大買/大賣/
2023/09/20	130.4	244.42	169.9	243.27	248.00	-39.4	8,738	-0.45%	大買/大賣/
2023/09/19	127.5	241.61	134.9	242.21	237.50	-7.4	8,858	-0.08%	大買/大賣/
2023/09/18	166.3	251.46	155.8	250.80	246.50	10.6	8,894	0.12%	大買/大賣/
2023/09/15	119.4	258.75	133.3	259.17	257.50	-13.9	8,950	-0.16%	大買/大賣/
2023/09/14	329.1	260.42	307.1	260.31	258.00	22	9,015	0.24%	大買/大賣/
2023/09/13	242.3	273.35	165	269.99	266.00	77.3	9,182	0.84%	大買/大賣/
2023/09/12	195.8	276.81	225	275.49	283.00	-29.1	9,729	-0.30%	大買/大賣/
2023/09/11	152.8	286.14	134	282.88	277.50	18.8	9,959	0.19%	大買/大賣/
2023/09/08	126.9	293.45	135.3	293.71	293.00	-8.5	10,021	-0.08%	大買/大賣/
2023/09/07	70.4	289.53	80.3	290.04	290.50	-9.9	10,082	-0.10%
2023/09/06	120.3	291.97	126.4	292.42	290.00	-6.1	10,299	-0.06%	大買/大賣/
2023/09/05	208.5	291.01	165.1	289.55	289.00	43.5	10,371	0.42%	大買/大賣/
2023/09/04	368.9	302.46	382.8	302.26	300.00	-13.9	10,417	-0.13%	大買/大賣/
2023/09/01	530	309.25	435.2	303.57	292.50	94.8	10,454	0.91%	大買/大賣/
2023/08/31	165.8	293.88	196.5	295.13	299.50	-30.7	10,427	-0.29%	大買/大賣/
2023/08/30	211.6	290.41	227.8	291.29	293.00	-16.2	11,197	-0.14%	大買/大賣/
2023/08/29	268.3	284.99	306.6	285.94	289.00	-38.3	11,426	-0.34%	大買/大賣/
2023/08/28	260.4	280.93	231.1	276.09	275.00	29.2	11,457	0.25%	大買/大賣/
2023/08/25	344.5	285.41	330.9	285.51	286.50	13.5	11,690	0.12%	大買/大賣/
2023/08/24	411.3	289.61	460.1	290.36	280.50	-48.8	11,751	-0.41%	大買/大賣/
2023/08/23	745.6	280.28	644.7	277.33	276.50	100.9	11,892	0.85%	大買/大賣/
2023/08/22	337.5	263.77	348.2	266.79	276.50	-10.7	11,782	-0.09%	大買/大賣/
2023/08/21	299.5	241.40	395	243.54	251.50	-95.5	11,843	-0.81%	大買/大賣/
2023/08/18	498.8	239.93	494.6	231.73	229.00	4.2	11,991	0.03%	大買/大賣/
2023/08/17	341.6	228.91	403	231.85	236.00	-61.4	12,409	-0.49%	大買/大賣/
2023/08/16	271.8	214.13	271.9	215.50	220.50	-0.1	12,760	0.00%	大買/大賣/
2023/08/15	88.4	202.11	149.6	205.87	211.50	-61.2	13,520	-0.45%	大賣/
2023/08/14	180.8	202.32	182.8	198.52	192.50	-2	13,995	-0.01%	大買/大賣/
2023/08/11	190.5	211.16	197.7	211.85	211.50	-7.2	14,177	-0.05%	大買/大賣/
2023/08/10	332.7	218.34	255.4	215.57	208.50	77.3	14,810	0.52%	大買/大賣/
2023/08/09	218.7	221.75	251.7	222.55	224.00	-33	15,071	-0.22%	大買/大賣/
2023/08/08	147.1	212.44	146.7	213.52	215.00	0.4	15,351	0.00%	大買/大賣/
2023/08/07	179.1	212.59	146.1	212.08	210.00	33	15,491	0.21%	大買/大賣/
2023/08/04	141.6	209.31	134.9	207.89	213.00	6.7	15,662	0.04%	大買/大賣/
2023/08/02	147.2	211.20	163.1	208.59	204.50	-15.9	16,601	-0.10%	大買/大賣/
2023/08/01	172.6	225.00	155	223.91	215.50	17.6	16,927	0.10%	大買/大賣/
2023/07/31	2.5	235.76	19	232.73	239.00	-16.5	16,830	-0.10%
2023/07/28	1.5	228.65	13.3	227.22	229.00	-11.8	17,038	-0.07%
2023/07/27	11.6	218.87	16.9	220.60	225.00	-5.2	17,452	-0.03%
2023/07/26	1.6	211.66	6.7	212.06	212.00	-5.1	17,983	-0.03%
2023/07/25	5.8	200.70	4.2	203.53	206.00	1.6	18,129	0.01%
2023/07/24	4.3	204.25	0.3	208.05	202.50	3.9	18,317	0.02%
2023/07/21	19.5	213.48	4.7	214.32	216.00	14.8	18,531	0.08%
2023/07/20	5.6	201.24	12.7	201.96	207.00	-7.1	18,924	-0.04%
2023/07/19	16.4	196.28	20.9	194.71	194.50	-4.5	19,270	-0.02%
2023/07/18	5.3	210.72	29	209.76	205.00	-23.7	19,478	-0.12%
2023/07/17	399.8	213.83	403	216.03	217.50	-3.2	19,696	-0.02%	大買/大賣/
2023/07/14	57.7	194.39	171.6	198.16	200.00	-114	19,571	-0.58%	大賣/鉅額交易
2023/07/13	53.2	178.64	100.3	180.31	182.00	-47.1	19,921	-0.24%
2023/07/12	60.8	177.25	236.7	174.07	179.50	-175.9	20,297	-0.87%	大賣/鉅額交易
2023/07/11	19.1	165.34	85.1	165.63	166.00	-66	20,490	-0.32%
2023/07/10	12.1	158.20	75.2	158.50	160.50	-63.1	21,069	-0.30%
2023/07/07	12.5	149.87	12.3	149.27	149.50	0.2	21,127	0.00%
2023/07/06	18.2	148.36	22.9	149.23	149.50	-4.7	21,463	-0.02%
2023/07/05	29	146.81	16.7	147.26	146.00	12.3	21,794	0.06%
2023/07/04	11.5	150.01	18.6	149.59	149.00	-7.1	22,408	-0.03%
2023/07/03	24.1	147.10	23.5	147.73	149.00	0.6	22,625	0.00%
2023/06/30	35.7	147.66	68.5	147.30	147.50	-32.8	22,645	-0.14%
2023/06/29	148.8	152.32	161.4	152.94	153.50	-12.6	22,638	-0.06%	大買/大賣/
2023/06/28	313.9	154.14	276.7	153.65	150.50	37.3	22,599	0.16%	大買/大賣/
2023/06/27	558.1	161.51	477.7	158.36	154.00	80.5	22,552	0.36%	大買/大賣/
2023/06/26	181.9	164.49	217.7	163.97	162.50	-35.8	22,389	-0.16%	大買/大賣/
2023/06/21	206.6	163.56	254.7	163.40	163.50	-48.1	22,342	-0.22%	大買/大賣/
2023/06/20	274	162.12	284.3	161.79	162.00	-10.3	22,277	-0.05%	大買/大賣/
2023/06/19	654.5	165.31	510.2	164.05	161.00	144.4	22,196	0.65%	大買/大賣/鉅額交易
2023/06/16	1,083.3	165.95	958.3	166.07	165.50	125	22,158	0.56%	大買/大賣/鉅額交易
2023/06/15	373.8	154.85	488.4	154.14	157.00	-114.6	21,752	-0.53%	大買/大賣/鉅額交易
2023/06/14	202.6	148.17	161.4	148.37	146.00	41.2	21,479	0.19%	大買/大賣/
2023/06/13	180.2	147.40	162.1	147.43	146.50	18.1	21,487	0.08%	大買/大賣/
2023/06/12	327.2	146.31	349	146.58	147.50	-21.8	21,458	-0.10%	大買/大賣/
2023/06/09	179.6	152.25	207.4	152.65	153.50	-27.9	21,336	-0.13%	大買/大賣/
2023/06/08	267.8	153.93	247.1	153.51	151.50	20.8	21,375	0.10%	大買/大賣/
2023/06/07	448.2	154.62	398.8	154.47	155.00	49.4	21,519	0.23%	大買/大賣/
2023/06/06	433.2	154.13	347.7	153.42	153.00	85.5	21,748	0.39%	大買/大賣/
2023/06/05	904.3	162.82	707.6	161.66	156.00	196.6	22,003	0.89%	大買/大賣/鉅額交易
2023/06/02	427.3	151.50	602.4	152.95	158.00	-175.1	21,575	-0.81%	大買/大賣/鉅額交易
2023/06/01	404.4	145.60	358.4	145.13	144.00	46	21,395	0.22%	大買/大賣/
2023/05/31	539.7	143.07	548.6	142.88	145.00	-8.9	21,260	-0.04%	大買/大賣/
2023/05/30	360	140.11	358	140.05	141.00	2	20,917	0.01%	大買/大賣/
2023/05/29	591.5	142.11	561.1	142.31	141.00	30.4	20,759	0.15%	大買/大賣/
2023/05/26	334.1	138.38	376.5	137.02	135.50	-42.3	20,465	-0.21%	大買/大賣/
2023/05/25	563.1	140.92	522.5	140.98	141.00	40.6	20,375	0.20%	大買/大賣/
2023/05/24	656.3	136.95	597.5	137.23	139.00	58.8	20,944	0.28%	大買/大賣/
2023/05/23	831.1	132.28	909.2	132.32	137.00	-78.1	21,081	-0.37%	大買/大賣/
2023/05/22	872.1	128.30	802.8	128.29	128.50	69.4	20,821	0.33%	大買/大賣/
2023/05/19	1,059.2	121.35	1,057.6	122.07	123.50	1.5	20,484	0.01%	大買/大賣/
2023/05/18	515.9	113.38	814.4	114.11	117.50	-298.5	19,659	-1.52%	大買/大賣/鉅額交易
2023/05/17	608.1	108.77	475.3	108.36	107.00	132.7	19,385	0.68%	大買/大賣/鉅額交易
2023/05/16	1,007.4	107.30	1,148.3	107.60	109.50	-140.9	19,125	-0.74%	大買/大賣/鉅額交易
2023/05/15	750	104.68	812.3	105.35	105.00	-62.3	18,444	-0.34%	大買/大賣/
2023/05/12	462.3	98.12	439	97.38	101.50	23.3	18,028	0.13%	大買/大賣/
2023/05/11	462.3	98.12	439	97.38	95.40	23.3	17,657	0.13%	大買/大賣/
2023/05/10	530.9	100.15	428.9	99.63	98.90	102	17,423	0.59%	大買/大賣/鉅額交易
2023/05/09	1,359	108.91	1,093.2	107.41	103.00	265.7	17,153	1.55%	大買/大賣/鉅額交易
2023/05/08	425.5	104.50	640.7	105.29	109.00	-215.1	16,130	-1.33%	大買/大賣/鉅額交易
2023/05/05	281.1	98.44	334.8	98.82	99.10	-53.6	15,714	-0.34%	大買/大賣/
2023/05/04	288	98.30	299.6	98.60	99.30	-11.7	15,651	-0.07%	大買/大賣/
2023/05/03	673.4	98.83	508.5	98.72	97.40	165	15,618	1.06%	大買/大賣/鉅額交易
2023/05/02	744.9	99.56	899.8	100.12	103.50	-155	15,474	-1.00%	大買/大賣/鉅額交易
2023/04/28	247.7	94.72	279.9	94.79	94.90	-32.2	15,106	-0.21%	大買/大賣/
2023/04/27	223.5	91.17	191.5	90.84	92.60	32	15,100	0.21%	大買/大賣/
2023/04/26	260.1	92.83	257.7	92.72	92.30	2.4	14,970	0.02%	大買/大賣/
2023/04/25	626.3	95.42	512.7	93.98	93.70	113.5	14,800	0.77%	大買/大賣/鉅額交易
2023/04/24	593.6	98.51	571.2	98.56	98.80	22.4	14,460	0.16%	大買/大賣/
2023/04/21	276.9	96.69	285.5	95.93	95.40	-8.6	14,258	-0.06%	大買/大賣/
2023/04/20	295.2	98.72	336.7	98.96	97.10	-41.5	14,161	-0.29%	大買/大賣/
2023/04/19	417.3	99.04	372.1	99.00	99.00	45.2	14,099	0.32%	大買/大賣/
2023/04/18	605.8	99.72	663.2	99.95	97.90	-57.4	14,320	-0.40%	大買/大賣/
2023/04/17	663.4	97.99	637.9	98.12	97.10	25.6	14,921	0.17%	大買/大賣/
2023/04/14	480.6	97.54	390	96.44	94.70	90.5	15,018	0.60%	大買/大賣/
2023/04/13	988.7	98.61	811.3	97.59	95.00	177.3	15,106	1.17%	大買/大賣/鉅額交易
2023/04/12	208	95.61	216	96.50	96.80	-8	14,531	-0.06%	大買/大賣/
2023/04/11	384.2	85.23	503.6	86.42	88.00	-119.4	14,422	-0.83%	大買/大賣/鉅額交易
2023/04/10	565.8	81.72	492.6	81.41	80.00	73.2	14,136	0.52%	大買/大賣/
2023/04/07	847.1	77.86	931.5	78.67	78.90	-84.4	13,888	-0.61%	大買/大賣/
2023/04/06	188.1	72.67	316.3	72.83	73.40	-128.2	13,320	-0.96%	大買/大賣/鉅額交易
2023/03/31	79.2	69.56	52.1	69.64	69.30	27.2	13,138	0.21%
2023/03/30	41	69.79	52.7	70.06	70.10	-11.7	13,147	-0.09%
2023/03/29	39.3	69.21	45.6	69.42	69.50	-6.2	13,175	-0.05%
2023/03/28	101.8	68.68	91.4	68.48	69.00	10.4	13,250	0.08%	大買/
2023/03/27	151.5	70.52	96.7	70.29	69.20	54.8	13,199	0.41%	大買/
2023/03/24	72.9	71.34	95	71.32	71.60	-22	13,146	-0.17%
2023/03/23	162.4	70.90	147.5	70.61	71.10	14.9	13,169	0.11%	大買/大賣/
2023/03/22	212.4	71.55	187.2	71.03	70.30	25.2	13,179	0.19%	大買/大賣/
2023/03/21	371.1	72.25	367.2	71.93	71.20	3.9	13,105	0.03%	大買/大賣/
2023/03/20	294.9	69.76	302	69.53	72.00	-7.1	12,850	-0.06%	大買/大賣/
2023/03/17	125.1	66.49	110	66.50	66.70	15.2	12,670	0.12%	大買/大賣/
2023/03/16	243.3	67.01	253.8	66.80	66.20	-10.4	12,877	-0.08%	大買/大賣/
2023/03/15	120.7	67.88	130.5	68.15	67.40	-9.8	13,338	-0.07%	大買/大賣/
2023/03/14	238.7	67.85	210.5	67.45	66.80	28.2	13,476	0.21%	大買/大賣/
2023/03/13	175.9	67.37	214.1	67.49	67.00	-38.2	13,395	-0.28%	大買/大賣/
2023/03/10	305.7	71.45	242.6	70.71	70.00	63.1	13,319	0.47%	大買/大賣/
2023/03/09	718	73.89	724	73.68	75.50	-6	13,009	-0.05%	大買/大賣/
2023/03/08	721.5	72.07	706.4	72.44	72.70	15.1	12,513	0.12%	大買/大賣/
2023/03/07	511.8	69.14	554.3	69.22	68.90	-42.5	12,001	-0.35%	大買/大賣/
2023/03/06	169.6	65.45	285.7	65.31	65.60	-116.1	11,557	-1.00%	大買/大賣/鉅額交易
2023/03/03	126.9	63.76	90.5	63.60	63.00	36.4	11,394	0.32%	大買/
2023/03/02	112.9	63.66	105.1	63.37	63.00	7.8	11,292	0.07%	大買/大賣/
2023/03/01	70.3	63.19	61	63.06	63.50	9.3	11,251	0.08%
2023/02/24	175.7	64.10	177.7	63.59	63.00	-2.1	11,218	-0.02%	大買/大賣/
2023/02/23	353.5	63.90	333	63.96	64.30	20.6	11,108	0.19%	大買/大賣/
2023/02/22	1,304.2	65.21	1,143	65.25	64.80	161.1	10,890	1.48%	大買/大賣/鉅額交易
2023/02/21	288.2	62.22	438.9	62.82	64.50	-150.7	9,936	-1.52%	大買/大賣/鉅額交易
2023/02/20	436.3	58.95	394	59.29	58.70	42.3	9,340	0.45%	大買/大賣/
2023/02/17	229.5	57.25	256.8	57.35	57.80	-27.3	8,918	-0.31%	大買/大賣/
2023/02/16	261.1	56.59	217.1	56.51	56.00	44	8,693	0.51%	大買/大賣/
2023/02/15	336	56.00	351	56.11	55.50	-15	8,537	-0.18%	大買/大賣/
2023/02/14	21.2	53.05	29.2	53.34	53.50	-7.9	8,236	-0.10%
2023/02/13	122.9	52.70	90.4	52.82	53.10	32.6	8,187	0.40%	大買/
2023/02/10	93.7	55.10	78.1	54.90	54.50	15.6	8,088	0.19%
2023/02/09	141.8	55.94	129.6	55.95	55.50	12.2	8,006	0.15%	大買/大賣/
2023/02/08	52.5	55.38	55	55.20	54.70	-2.5	7,887	-0.03%
2023/02/07	62.1	55.09	34.3	55.28	55.10	27.8	7,838	0.35%
2023/02/06	32.3	54.64	21.1	54.70	54.90	11.2	7,803	0.14%
2023/02/03	68.6	54.61	66.7	54.52	54.50	1.9	7,776	0.02%
2023/02/02	166.6	56.41	91.6	57.02	56.00	75	7,691	0.98%	大買/
2023/02/01	214.9	56.82	176	56.74	56.40	38.9	7,549	0.52%	大買/大賣/
2023/01/31	179.3	56.02	197	56.24	56.50	-17.7	7,360	-0.24%	大買/大賣/
2023/01/30	137.6	53.85	158.3	53.81	54.40	-20.8	7,096	-0.29%	大買/大賣/
2023/01/17	148.6	52.13	153.3	52.26	52.30	-4.8	6,920	-0.07%	大買/大賣/
2023/01/16	67.1	50.49	80.8	50.61	50.70	-13.7	6,779	-0.20%
2023/01/13	72.8	50.86	46.7	50.65	50.20	26.1	6,744	0.39%
2023/01/12	44.3	51.66	71.6	51.46	51.00	-27.2	6,740	-0.40%
2023/01/11	161.8	52.62	116.1	52.60	52.20	45.7	6,691	0.68%	大買/大賣/
2023/01/10	134.2	52.25	164.6	52.33	52.40	-30.4	6,550	-0.46%	大買/大賣/
2023/01/09	190.5	52.26	194.6	52.31	52.40	-4	6,462	-0.06%	大買/大賣/
2023/01/06	589.8	53.70	498.9	53.15	52.10	90.9	6,331	1.44%	大買/大賣/
2023/01/05	878.6	58.28	824.7	58.09	56.90	53.9	5,863	0.92%	大買/大賣/
2023/01/04	591.2	55.14	641.9	55.56	57.60	-50.7	4,884	-1.04%	大買/大賣/
2023/01/03	331.9	50.88	394.2	51.03	52.40	-62.3	4,383	-1.42%	大買/大賣/
2022/12/30	108.6	49.21	77.1	48.95	48.30	31.5	3,991	0.79%	大買/
2022/12/29	21.4	48.52	28.1	48.79	49.30	-6.7	3,947	-0.17%
2022/12/28	46.3	49.41	63	49.13	48.75	-16.7	4,010	-0.42%
2022/12/27	86.3	49.43	65	49.42	49.10	21.3	4,007	0.53%
2022/12/26	47	48.77	59.3	49.04	49.50	-12.3	3,948	-0.31%
2022/12/23	19	48.49	35.6	48.58	48.90	-16.6	3,954	-0.42%
2022/12/22	49.1	48.36	23	48.80	47.90	26	4,034	0.65%
2022/12/21	54	48.47	60	48.64	48.05	-6	4,105	-0.15%
2022/12/20	83	48.58	94.1	48.23	47.35	-11.1	4,102	-0.27%
2022/12/19	18.5	48.03	12	48.30	47.80	6.5	4,080	0.16%
2022/12/16	27	48.89	49.7	49.28	49.20	-22.7	4,153	-0.55%
2022/12/15	82.3	49.17	99	49.40	48.90	-16.7	4,340	-0.38%
2022/12/14	90.1	49.28	73.1	49.30	49.25	17	4,679	0.36%
2022/12/13	36.1	48.19	85.1	48.27	48.45	-48.9	4,798	-1.02%
2022/12/12	39.1	48.54	71.1	47.95	48.35	-31.9	4,889	-0.65%
2022/12/09	73.3	49.04	74.5	48.85	48.80	-1.2	4,865	-0.03%
2022/12/08	395.4	49.88	348.6	49.50	49.60	46.8	4,771	0.98%	大買/大賣/
2022/12/07	637.6	49.28	580.8	49.30	49.65	56.8	4,481	1.27%	大買/大賣/
2022/12/06	71.1	47.67	144	48.16	48.70	-72.9	3,873	-1.88%	大賣/
2022/12/05	48.3	43.97	84.5	44.16	44.30	-36.2	3,623	-1.00%
2022/12/02	96.3	43.40	118.6	43.53	42.70	-22.2	3,578	-0.62%	大賣/
2022/12/01	31.1	42.10	9.2	42.03	41.80	21.9	3,472	0.63%
2022/11/30	17	41.52	19.2	41.56	41.50	-2.2	3,485	-0.06%
2022/11/29	36.3	41.44	15	41.55	41.40	21.3	3,528	0.60%
2022/11/28	6	41.12	18.1	41.29	41.35	-12.1	3,655	-0.33%
2022/11/25	53	41.29	71	41.50	40.70	-18	3,661	-0.49%
2022/11/24	9	40.54	15.4	40.54	40.70	-6.4	3,670	-0.17%
2022/11/23	28.3	40.32	19.5	40.35	39.95	8.8	3,712	0.24%
2022/11/22	61.2	41.04	40.7	41.14	41.20	20.5	3,684	0.56%
2022/11/21	31.1	40.19	57.3	40.23	40.50	-26.1	3,607	-0.72%
2022/11/18	10.3	38.85	7.2	38.65	38.20	3.1	3,553	0.09%
2022/11/17	10.2	38.66	13	38.77	38.70	-2.8	3,577	-0.08%
2022/11/16	6.2	37.93	0	0.00	37.55	6.2	3,573	0.17%
2022/11/15	3.9	38.12	0.1	38.15	38.40	3.8	3,578	0.10%
2022/11/14	3	37.43	8	37.51	38.10	-5	3,590	-0.14%
2022/11/11	19.8	37.34	46.5	37.26	36.90	-26.7	3,643	-0.73%
2022/11/10	21.3	38.12	7	38.58	37.75	14.3	3,711	0.39%
2022/11/09	26.3	38.58	26	38.75	39.05	0.2	3,727	0.01%
2022/11/08	28	38.79	7	38.99	38.60	21	3,726	0.56%
2022/11/07	6	39.02	40.5	39.03	39.00	-34.5	3,723	-0.93%
2022/11/04	12.1	38.51	3	38.68	38.95	9.1	3,764	0.24%
2022/11/03	40.1	38.66	6	38.38	38.60	34.1	3,813	0.89%
2022/11/02	21	38.47	15.1	38.51	38.50	6	3,806	0.16%
2022/11/01	13.1	37.62	16	37.42	37.90	-2.9	3,801	-0.08%
2022/10/31	9	36.80	4	36.80	36.80	5	3,790	0.13%
2022/10/28	14.3	36.74	7	36.82	36.20	7.3	3,790	0.19%
2022/10/27	23.1	37.92	12	37.84	38.05	11.1	3,778	0.29%
2022/10/26	6.1	37.56	13	37.90	37.50	-6.9	3,779	-0.18%
2022/10/25	0.1	38.45	2	38.60	38.45	-1.9	3,769	-0.05%
2022/10/24	4	38.75	8	38.66	38.45	-4	3,772	-0.11%
2022/10/21	26.9	38.11	74.5	37.88	38.00	-47.6	3,779	-1.26%
2022/10/20	90.6	39.70	114.5	39.37	39.00	-23.9	3,746	-0.64%	大賣/
2022/10/19	19.6	40.59	15	40.59	40.65	4.6	3,718	0.12%
2022/10/18	22.1	41.20	28.1	41.18	41.00	-5.9	3,724	-0.16%
2022/10/17	59.2	40.89	36.1	41.19	41.50	23.1	3,704	0.62%
2022/10/14	128.7	43.25	105.6	43.22	42.90	23.1	3,650	0.63%	大買/大賣/
2022/10/13	57.1	42.29	43	42.24	41.70	14.1	3,584	0.39%
2022/10/12	168	42.65	182.2	42.69	43.45	-14.1	3,536	-0.40%	大買/大賣/
2022/10/11	60	41.98	70.1	41.64	42.40	-10.1	3,429	-0.29%
2022/10/07	51.1	41.45	53.1	41.63	41.20	-2	3,380	-0.06%
2022/10/06	48.1	42.57	26	42.88	42.30	22.1	3,426	0.64%
2022/10/05	50.9	43.02	119.4	43.13	43.20	-68.5	3,386	-2.02%	大賣/
2022/10/04	56.1	41.54	70.1	41.82	41.90	-14	3,296	-0.42%
2022/10/03	95.2	40.68	77.1	40.54	40.05	18.1	3,240	0.56%
2022/09/30	76.6	40.73	72	40.45	41.60	4.6	3,204	0.14%
2022/09/29	127	42.47	186.9	42.26	41.70	-59.9	3,138	-1.91%	大買/大賣/
2022/09/28	101.5	42.00	87	41.28	40.45	14.5	3,009	0.48%	大買/
2022/09/27	73.5	41.46	77.5	41.31	42.00	-3.9	2,891	-0.14%
2022/09/26	99.1	41.85	92.9	42.11	40.30	6.2	2,822	0.22%
2022/09/23	90.3	44.68	113.1	44.81	44.20	-22.7	2,741	-0.83%	大賣/
2022/09/22	316.1	44.11	301.4	44.27	44.90	14.7	2,634	0.56%	大買/大賣/
2022/09/21	627.8	44.80	544.1	44.71	44.00	83.7	2,393	3.50%	大買/大賣/
2022/09/20	152.1	42.77	233.5	42.72	43.50	-81.3	1,968	-4.13%	大買/大賣/
2022/09/19	172.1	41.44	154.5	41.44	40.40	17.7	1,755	1.01%	大買/大賣/
2022/09/16	64.2	40.37	59.1	39.58	39.15	5.1	1,629	0.31%
2022/09/15	7.1	39.11	0	0.00	39.75	7.1	1,578	0.45%
2022/09/14	38	39.35	0	39.50	39.35	38	1,569	2.42%
2022/09/13	14.2	39.96	4	39.99	40.05	10.2	1,564	0.65%
2022/09/12	0.2	40.36	4.3	40.47	40.55	-4.1	1,558	-0.26%
2022/09/08	8.5	40.25	8	40.14	40.25	0.5	1,554	0.03%
2022/09/07	31	39.31	13	39.62	39.60	18	1,542	1.16%
2022/09/06	40.3	40.10	131.2	39.62	39.45	-90.9	1,604	-5.67%	大賣/
2022/09/05	68.2	41.37	27.1	41.41	41.20	41.1	1,577	2.61%
2022/09/02	49	42.11	113.9	41.77	42.00	-64.9	1,529	-4.25%	大賣/
2022/09/01	32.2	39.73	2	39.68	39.55	30.2	1,390	2.17%
2022/08/31	52.1	40.89	60.9	41.01	40.70	-8.8	1,364	-0.64%
2022/08/30	64	40.09	38.1	40.43	39.55	26	1,303	1.99%
2022/08/29	11	38.46	10	38.00	39.00	1	1,245	0.08%
2022/08/26	4	39.15	0	0.00	39.10	4	1,238	0.32%
2022/08/25	6.3	39.51	6	39.57	39.20	0.3	1,232	0.03%
2022/08/24	32.5	39.57	13	39.77	39.45	19.5	1,220	1.59%
2022/08/23	5	38.69	6	38.78	38.35	-1	1,184	-0.08%
2022/08/22	8	38.95	6.2	39.17	38.90	1.8	1,172	0.15%
2022/08/19	5.1	38.87	10	38.97	38.70	-4.9	1,157	-0.42%
2022/08/18	33.1	39.58	39.2	39.69	39.30	-6.1	1,131	-0.54%
2022/08/17	44	39.65	32.1	39.84	39.00	11.9	1,067	1.12%
2022/08/16	19	38.53	49.4	38.03	38.70	-30.4	970	-3.13%
2022/08/15	1	36.90	50	36.76	36.95	-49	924	-5.30%
2022/08/12	6	36.15	0	0.00	36.15	6	921	0.65%
2022/08/11	63.4	36.27	34	36.23	36.30	29.4	924	3.18%
2022/08/10	7	38.30	13.4	38.26	38.10	-6.4	879	-0.73%
2022/08/09	0	0.00	5	36.34	36.45	-5	823	-0.61%
2022/08/08	16	35.92	0.1	36.00	36.10	15.9	825	1.93%
2022/08/04	15.1	35.64	4	35.48	35.65	11.1	836	1.33%
2022/08/03	9	36.24	24.3	36.48	36.05	-15.3	833	-1.83%
2022/08/02	3	36.85	4	36.86	37.00	-1	834	-0.12%
2022/08/01	13.1	37.60	9	37.63	37.60	4.1	848	0.48%
2022/07/29	15	37.30	7	37.21	37.10	8	846	0.95%
2022/07/28	9	37.73	40	37.43	37.75	-31	844	-3.67%
2022/07/27	3	36.60	1	36.70	36.90	2	834	0.24%
2022/07/26	18.3	37.55	14	37.10	36.50	4.3	834	0.51%
2022/07/25	32	37.94	45.1	38.00	38.60	-13.1	819	-1.60%
2022/07/22	3.2	36.56	7	36.73	36.70	-3.8	804	-0.48%
2022/07/21	2	36.45	1	36.45	36.85	1	819	0.12%
2022/07/20	0.1	37.45	3	37.27	36.85	-2.9	869	-0.34%
2022/07/19	8	37.63	10	37.66	37.50	-2	874	-0.23%
2022/07/18	8	37.24	13	37.37	37.05	-5	879	-0.57%
2022/07/15	11	36.88	12	37.13	37.20	-1	883	-0.12%
2022/07/14	88.1	37.25	41.5	37.09	37.00	46.6	911	5.12%
2022/07/13	2	36.15	6	35.75	36.10	-4	851	-0.47%
2022/07/12	9	34.73	1	35.05	34.85	8	851	0.94%
2022/07/11	44	35.45	0	0.00	35.55	44	876	5.02%
2022/07/08	26	35.11	32.2	35.27	35.25	-6.2	889	-0.70%
2022/07/07	4	33.73	7	34.04	34.60	-3	890	-0.34%
2022/07/06	4.2	33.83	0	0.00	33.70	4.2	913	0.46%
2022/07/05	7	35.36	35	35.54	35.00	-28	940	-2.98%
2022/07/04	5	34.04	2	33.90	34.00	3	980	0.30%
2022/07/01	63	35.42	35	34.85	33.80	28	1,032	2.71%
2022/06/30	10	34.86	8	35.47	35.65	2	1,134	0.18%
2022/06/29	6	35.10	11	34.97	35.10	-5	1,157	-0.43%
2022/06/28	19	36.22	31	36.10	35.15	-12	1,199	-1.00%
2022/06/27	13.1	35.64	33	35.45	35.50	-19.9	1,179	-1.69%
2022/06/24	14	35.59	17.1	35.30	35.60	-3.1	1,177	-0.26%
2022/06/23	4.2	33.67	5	33.83	33.65	-0.8	1,155	-0.07%
2022/06/22	1	33.50	2	33.65	33.20	-1	1,166	-0.09%
2022/06/21	8	33.56	3.1	33.00	33.60	4.9	1,186	0.41%
2022/06/20	25	32.76	29	33.00	32.55	-4	1,199	-0.33%
2022/06/17	6	33.58	8	33.72	33.90	-2	1,213	-0.16%
2022/06/16	19.1	34.67	0.1	34.90	34.20	19	1,273	1.49%
2022/06/15	66.5	36.04	44	36.24	35.00	22.5	1,273	1.76%
2022/06/14	17	34.30	7	33.97	34.40	10	1,237	0.81%
2022/06/13	33.2	34.71	1	34.80	34.70	32.2	1,334	2.41%
2022/06/10	8.1	35.89	0	0.00	35.75	8.1	1,375	0.59%
2022/06/09	4	36.14	5	36.25	36.15	-1	1,471	-0.07%
2022/06/08	2.3	36.22	3	36.15	36.10	-0.7	1,482	-0.05%
2022/06/07	9.1	35.92	1	35.85	36.10	8.1	1,490	0.54%
2022/06/06	5	35.92	1	36.30	36.30	4	1,495	0.27%
2022/06/02	1	35.90	3	35.97	35.90	-2	1,501	-0.13%
2022/06/01	2	36.25	2	36.10	36.10	0	1,511	0.00%
2022/05/31	1	36.15	1	36.10	36.15	0	1,515	0.00%
2022/05/30	2	36.30	3	36.12	36.15	-1	1,528	-0.07%
2022/05/27	1	35.50	4	35.65	35.45	-3	1,527	-0.20%
2022/05/26	0.2	35.51	1	35.80	35.20	-0.8	1,528	-0.05%
2022/05/25	3	35.60	5	35.60	35.65	-2	1,533	-0.13%
2022/05/24	1.3	34.77	1	35.25	34.55	0.3	1,540	0.02%
2022/05/23	3	35.30	2	35.43	35.20	1	1,543	0.06%
2022/05/20	2.1	34.96	5.2	35.16	35.10	-3.1	1,551	-0.20%
2022/05/19	1.1	34.04	0	0.00	34.60	1.1	1,549	0.07%
2022/05/18	2	35.10	1	34.70	35.15	1	1,545	0.06%
2022/05/17	4	34.81	0	0.00	34.55	4	1,545	0.26%
2022/05/16	2	34.40	1	34.40	34.35	1	1,548	0.06%
2022/05/13	1	34.35	4	34.56	34.50	-3	1,557	-0.19%
2022/05/12	7.2	34.10	0	33.90	33.70	7.2	1,560	0.46%
2022/05/11	4	34.87	0	0.00	34.80	4	1,553	0.26%
2022/05/10	2.1	35.36	2	35.50	35.70	0.1	1,557	0.01%
2022/05/09	10.3	36.04	12	35.71	35.40	-1.7	1,556	-0.11%
2022/05/06	4	37.65	9.1	37.66	37.60	-5.1	1,549	-0.33%
2022/05/05	6	38.47	6	38.25	38.40	0	1,555	0.00%
2022/05/04	4.1	38.30	1	38.07	38.00	3.1	1,553	0.20%
2022/05/03	13	38.31	5	38.30	38.50	8	1,552	0.52%
2022/04/29	9	38.34	3	38.27	38.30	6	1,573	0.38%
2022/04/28	6	38.91	9	38.66	38.40	-3	1,574	-0.19%
2022/04/27	30.4	39.18	21	39.12	39.20	9.4	1,579	0.60%
2022/04/26	17.1	40.29	16	40.39	40.20	1	1,584	0.07%
2022/04/25	5.2	38.73	22	38.69	38.90	-16.8	1,699	-0.99%
2022/04/22	2	40.30	0	0.00	40.00	2	1,724	0.12%
2022/04/21	10.5	40.69	14	40.63	40.35	-3.5	1,807	-0.19%
2022/04/20	37	41.82	18	41.89	41.10	19	2,108	0.90%
2022/04/19	7	42.08	15	42.13	41.90	-8	2,397	-0.33%
2022/04/18	17.2	42.33	8.2	42.13	41.90	9	2,478	0.36%
2022/04/15	40	43.04	54.1	43.19	42.55	-14.1	2,467	-0.57%
2022/04/14	20.1	42.92	36	42.71	43.00	-15.9	2,444	-0.65%
2022/04/13	6	42.10	4	42.33	42.15	2	2,427	0.08%
2022/04/12	19	42.28	90	42.20	42.15	-71	2,426	-2.93%
2022/04/11	39	43.91	39	43.67	43.50	0	2,394	0.00%
2022/04/08	65.2	43.52	67.6	44.18	44.20	-2.4	2,363	-0.10%
2022/04/07	44.3	43.33	60.1	43.22	42.30	-15.8	2,310	-0.68%
2022/04/06	74.7	43.79	105.8	44.11	44.60	-31.2	2,254	-1.38%	大賣/
2022/04/01	31	42.20	35.1	42.09	42.00	-4.1	2,133	-0.19%
2022/03/31	27	41.76	35.1	42.36	41.10	-8.1	2,107	-0.39%
2022/03/30	26	41.72	6	41.82	41.60	20	2,059	0.97%
2022/03/29	4.1	41.43	28	41.43	41.60	-23.9	2,049	-1.16%
2022/03/28	2.4	40.80	3	40.95	40.95	-0.6	2,038	-0.03%
2022/03/25	5.3	40.85	10	40.75	40.45	-4.7	2,029	-0.23%
2022/03/24	12.1	41.80	17.3	41.88	41.65	-5.2	2,028	-0.25%
2022/03/23	4.4	41.39	13	41.25	41.15	-8.6	2,013	-0.43%
2022/03/22	9.2	41.71	11	42.00	41.85	-1.9	2,001	-0.09%
2022/03/21	59	42.30	100.2	41.89	41.60	-41.2	1,999	-2.06%
2022/03/18	9.3	41.17	11.7	41.07	40.90	-2.4	1,933	-0.12%
2022/03/17	23	41.20	11.5	41.28	41.30	11.5	1,927	0.60%
2022/03/16	52.8	41.74	64.2	41.92	41.30	-11.4	1,887	-0.61%
2022/03/15	92.1	40.84	15.1	40.60	40.05	77	1,786	4.31%
2022/03/14	67.1	40.71	54	40.93	42.05	13.1	1,743	0.75%
2022/03/11	6.1	39.00	5.4	38.98	38.75	0.7	1,649	0.04%
2022/03/10	4	38.55	3	38.40	38.65	1	1,637	0.06%
2022/03/09	5	37.83	4.6	37.66	37.85	0.4	1,632	0.03%
2022/03/08	5.1	36.68	12.7	36.81	37.00	-7.6	1,629	-0.47%
2022/03/07	1.2	37.58	4.2	37.60	37.70	-2.9	1,622	-0.18%
2022/03/04	1	38.40	11.2	38.45	38.60	-10.2	1,637	-0.62%
2022/03/03	2	38.80	11.1	38.48	38.70	-9.1	1,636	-0.55%
2022/03/02	1.3	37.33	0	0.00	37.85	1.3	1,628	0.08%
2022/03/01	5.1	37.40	1.8	37.10	37.40	3.4	1,627	0.21%
2022/02/25	8.3	36.80	1	36.45	36.75	7.3	1,626	0.45%
2022/02/24	6.1	36.51	8	36.85	36.45	-2	1,623	-0.12%
2022/02/23	6.1	37.55	2	37.58	37.40	4.1	1,615	0.25%
2022/02/22	8	37.65	0	0.00	37.60	8	1,614	0.50%
2022/02/21	2	38.18	1	38.15	38.20	1	1,607	0.06%
2022/02/18	2	38.33	1	38.45	38.50	1	1,608	0.06%
2022/02/17	12	38.65	8	38.93	38.45	4	1,612	0.25%
2022/02/16	0	38.70	12	38.53	38.90	-12	1,616	-0.74%
2022/02/15	21.2	38.09	12.3	38.05	38.00	8.9	1,617	0.55%
2022/02/14	2	38.45	7.2	38.58	38.50	-5.2	1,609	-0.32%
2022/02/11	4	39.33	1	39.50	39.25	3	1,603	0.19%
2022/02/10	3.1	39.60	0	0.00	39.55	3.1	1,605	0.19%
2022/02/09	4	39.16	0.1	39.36	39.50	3.9	1,601	0.24%
2022/02/08	22.1	38.80	10.3	38.71	39.25	11.8	1,594	0.74%
2022/02/07	3	37.87	3.1	37.97	38.00	-0.1	1,580	0.00%
2022/01/26	5.1	37.27	2	37.25	37.50	3.1	1,568	0.20%
2022/01/25	9	37.55	11.1	37.68	37.35	-2	1,569	-0.13%
2022/01/24	16.3	37.79	22	37.95	37.75	-5.8	1,571	-0.37%
2022/01/21	17.1	39.21	9	39.21	39.05	8.1	1,548	0.52%
2022/01/20	11	40.06	10	40.02	39.70	1	1,541	0.06%
2022/01/19	24	39.37	19	39.39	40.20	5	1,525	0.33%
2022/01/18	208.3	41.92	196.5	41.49	40.20	11.8	1,507	0.78%	大買/大賣/
2022/01/17	36.1	39.46	36.1	39.31	40.25	0	1,338	0.00%
2022/01/14	83.6	40.71	112.1	40.58	39.80	-28.5	1,299	-2.19%	大賣/
2022/01/13	418.3	43.53	304.9	42.85	42.70	113.5	1,204	9.42%	大買/大賣/鉅額交易
2022/01/12	406.7	42.71	388.7	43.29	43.55	18	888	2.02%	大買/大賣/
2022/01/11	26.2	39.44	37.6	39.58	39.60	-11.4	556	-2.04%
2022/01/10	0	35.90	1	35.90	36.00	-1	460	-0.21%
2022/01/07	11.2	36.11	4.1	36.44	36.15	7.1	461	1.54%
2022/01/06	4	37.01	6	36.95	37.10	-2	460	-0.43%
2022/01/05	0	0.00	16.3	37.33	37.25	-16.3	470	-3.46%
2022/01/04	1.1	36.95	4.2	36.92	36.95	-3.1	466	-0.67%
2022/01/03	6	36.97	1	36.90	37.00	5	471	1.06%
2021/12/30	8	37.08	2	37.20	37.35	6	472	1.27%
2021/12/29	11.1	36.87	1	36.90	37.05	10.1	480	2.10%
2021/12/28	1.1	37.00	1	37.00	37.00	0.1	488	0.01%
2021/12/27	2	36.94	13	36.83	37.10	-11	499	-2.20%
2021/12/24	4.5	36.52	1	36.35	36.35	3.5	552	0.63%
2021/12/23	2	36.60	1	36.95	36.70	1	564	0.18%
2021/12/22	0.1	36.60	1	36.65	36.60	-1	585	-0.16%
2021/12/21	0	0.00	0.1	37.05	36.70	-0.1	584	-0.01%
2021/12/20	7.2	37.17	0	0.00	36.80	7.2	583	1.22%
2021/12/17	4.3	36.85	1.1	36.95	36.55	3.2	572	0.55%
2021/12/16	8	36.81	1	37.00	36.75	7	567	1.23%
2021/12/15	21.2	37.08	25.1	37.06	36.95	-3.9	567	-0.69%
2021/12/14	0.1	35.78	5.1	35.85	35.60	-5	548	-0.90%
2021/12/13	6.4	35.87	7.1	35.63	35.90	-0.7	571	-0.12%
2021/12/10	0	0.00	1	34.85	34.90	-1	590	-0.17%
2021/12/09	4	35.03	1	35.10	34.85	3	593	0.51%
2021/12/08	3.8	34.89	19	34.87	34.85	-15.2	595	-2.55%
2021/12/07	1	34.90	0	0.00	34.90	1	593	0.17%
2021/12/06	5	34.83	0	35.05	34.90	5	593	0.84%
2021/12/03	1.1	35.11	0	0.00	35.00	1.1	600	0.18%
2021/12/02	1	35.05	0	0.00	35.00	1	601	0.17%
2021/12/01	4.1	35.20	1	35.25	35.40	3.1	602	0.51%
2021/11/30	2	35.25	3	35.60	35.90	-1	603	-0.16%
2021/11/29	3.2	35.08	1.3	35.04	35.05	1.9	583	0.33%
2021/11/26	0	35.50	1	35.40	35.40	-1	583	-0.17%
2021/11/25	1.1	35.91	2	36.00	35.95	-0.9	579	-0.16%
2021/11/24	0	0.00	1.2	36.08	36.30	-1.2	578	-0.21%
2021/11/23	5	36.05	1.2	36.21	36.00	3.9	579	0.66%
2021/11/22	0	0.00	4.3	36.15	36.35	-4.3	583	-0.74%
2021/11/19	1.5	36.00	2	36.00	35.80	-0.5	591	-0.08%
2021/11/18	6.2	36.18	1	36.15	36.20	5.2	603	0.87%
2021/11/17	1.1	36.23	1	36.00	36.35	0.1	613	0.01%
2021/11/16	2.4	36.01	1.1	35.71	35.70	1.3	621	0.20%
2021/11/15	4	36.16	7.4	36.11	36.10	-3.4	627	-0.54%
2021/11/12	7	36.84	0	0.00	36.70	7	631	1.11%
2021/11/11	1	37.90	5	37.56	37.45	-4	632	-0.63%
2021/11/10	1	37.25	0	0.00	37.25	1	641	0.16%
2021/11/09	4	37.56	3	37.98	37.50	1	649	0.15%
2021/11/08	2	37.23	3.1	37.44	37.55	-1.1	647	-0.17%
2021/11/05	1	37.20	1	37.05	37.10	0	659	0.00%
2021/11/04	3.1	37.00	2	37.10	36.80	1.1	670	0.16%
2021/11/03	1.2	36.84	0	0.00	36.85	1.2	677	0.18%
2021/11/02	5.2	37.48	5	38.23	36.80	0.2	683	0.03%
2021/11/01	4.1	37.80	15.2	37.75	38.00	-11.1	681	-1.63%
2021/10/29	3	36.90	2	37.08	36.70	1	673	0.15%
2021/10/28	1	36.75	2	37.15	37.05	-1	674	-0.15%
2021/10/27	4.2	36.56	8	36.64	36.55	-3.8	679	-0.56%
2021/10/26	6.1	36.48	15	36.70	37.00	-9	688	-1.30%
2021/10/25	0	0.00	2	35.45	35.55	-2	687	-0.29%
2021/10/22	1.1	35.91	4	35.61	35.40	-2.9	707	-0.40%
2021/10/21	8.1	36.15	3	36.60	35.95	5.1	729	0.69%
2021/10/20	2.1	35.92	3	35.90	35.90	-0.9	758	-0.12%
2021/10/19	0	0.00	1	35.66	35.80	-1	785	-0.13%
2021/10/18	2.1	35.21	3	35.67	35.20	-0.9	795	-0.12%
2021/10/15	0	0.00	0.2	35.72	35.60	-0.2	812	-0.03%
2021/10/14	2	34.90	0.3	35.00	34.90	1.8	828	0.21%
2021/10/13	5	35.41	5	35.20	35.30	0	860	0.00%
2021/10/12	2.3	36.06	0	36.24	36.05	2.3	874	0.26%
2021/10/08	9	36.96	5	36.77	36.70	4	885	0.45%
2021/10/07	2	37.33	0	0.00	37.10	2	921	0.22%
2021/10/06	6.2	37.71	7	37.48	37.00	-0.9	1,004	-0.08%
2021/10/05	4	36.95	13.3	37.04	37.00	-9.2	1,004	-0.92%
2021/10/04	6.2	37.65	16	37.30	37.05	-9.8	1,003	-0.97%
2021/10/01	24.3	39.82	44.9	39.88	38.10	-20.6	996	-2.07%
2021/09/30	5	38.97	8.8	39.10	39.25	-3.8	944	-0.40%
2021/09/29	24	38.94	22.1	39.51	39.15	1.9	939	0.20%
2021/09/28	0.1	38.50	0	0.00	38.30	0.1	927	0.01%
2021/09/27	5.1	38.48	3	38.53	38.35	2.1	935	0.22%
2021/09/24	5	37.90	2	38.05	37.90	3	944	0.32%
2021/09/23	1	38.00	0	0.00	37.80	1	956	0.10%
2021/09/22	7.5	37.95	12.2	38.16	38.30	-4.7	965	-0.49%
2021/09/17	6.2	38.62	12	38.67	39.05	-5.8	964	-0.60%
2021/09/16	20.1	39.75	16	39.82	39.20	4.1	970	0.42%
2021/09/15	19.2	39.03	3.9	38.78	39.40	15.3	949	1.61%
2021/09/14	2.1	37.50	11	37.30	37.50	-9	925	-0.97%
2021/09/13	1.3	36.93	2.1	36.90	36.95	-0.8	935	-0.09%
2021/09/10	0	0.00	2.4	36.12	36.45	-2.4	943	-0.25%
2021/09/09	0.2	35.26	0	0.00	35.90	0.2	949	0.02%
2021/09/08	10.1	35.47	7	35.65	35.30	3.1	953	0.33%
2021/09/07	5.1	36.35	2	36.50	36.25	3.1	952	0.32%
2021/09/06	2.2	37.22	0	0.00	36.70	2.2	957	0.23%
2021/09/03	12.1	37.54	0	0.00	37.50	12.1	961	1.26%
2021/09/02	2.1	37.91	2	38.03	37.70	0.1	967	0.01%
2021/09/01	2	38.40	6	38.46	38.60	-4	972	-0.41%
2021/08/31	1	38.29	1.3	38.34	38.35	-0.3	972	-0.03%
2021/08/30	3	38.20	3	38.27	38.35	0	977	0.00%
2021/08/27	5.2	38.15	1	38.15	38.00	4.2	986	0.42%
2021/08/26	0.2	38.29	0	0.00	38.05	0.2	988	0.02%
2021/08/25	3	37.72	6	37.93	37.90	-3	992	-0.30%
2021/08/24	3.1	37.76	5	37.26	37.90	-1.9	987	-0.19%
2021/08/23	7.1	37.32	0	0.00	38.00	7.1	988	0.72%
2021/08/20	4.3	36.36	6	36.50	37.25	-1.7	990	-0.17%
2021/08/19	6.8	36.66	5	37.45	36.15	1.8	986	0.18%
2021/08/18	1.2	37.28	9	37.58	37.90	-7.8	978	-0.80%
2021/08/17	14.8	37.89	24	37.50	38.00	-9.2	977	-0.94%
2021/08/16	3.4	38.55	2	38.20	38.30	1.4	980	0.14%
2021/08/13	17.4	39.22	5.1	39.64	39.90	12.4	977	1.27%
2021/08/12	3.4	40.04	8.6	40.16	40.00	-5.2	980	-0.53%
2021/08/11	12	40.18	31.7	40.28	40.45	-19.7	995	-1.98%
2021/08/10	9.6	41.05	8	40.95	40.80	1.6	1,012	0.16%
2021/08/09	4	41.75	1.2	41.64	41.65	2.8	1,046	0.27%
2021/08/06	1.3	42.07	1	42.20	42.10	0.3	1,080	0.03%
2021/08/05	6.2	42.66	6	42.53	42.50	0.2	1,115	0.02%
2021/08/04	12	43.20	0	0.00	43.10	12	1,179	1.02%
2021/08/03	0.5	43.30	1	43.10	43.15	-0.5	1,265	-0.04%
2021/08/02	8.2	43.37	25	43.29	43.10	-16.8	1,409	-1.19%
2021/07/30	11.5	43.68	14.1	43.74	43.35	-2.6	1,576	-0.16%
2021/07/29	2	44.20	0	0.00	44.55	2	1,634	0.12%
2021/07/28	13.1	45.15	10.1	44.35	44.10	3	1,649	0.18%
2021/07/27	29.2	47.06	18.2	47.14	46.55	11	1,679	0.66%
2021/07/26	18.1	47.56	28.4	47.59	47.85	-10.4	1,707	-0.61%
2021/07/23	17.1	46.45	20.1	46.64	46.30	-3	1,731	-0.17%
2021/07/22	6.2	45.87	8	45.81	45.65	-1.8	1,791	-0.10%
2021/07/21	27	45.66	12.4	46.08	45.65	14.7	1,820	0.80%
2021/07/20	43	45.57	26	45.34	45.15	17	1,842	0.92%
2021/07/19	34.5	46.02	37.9	45.87	46.05	-3.4	1,852	-0.19%
2021/07/16	3	45.25	14	45.17	44.85	-11	1,870	-0.59%
2021/07/15	8.1	44.06	12.4	44.22	45.00	-4.4	1,878	-0.23%
2021/07/14	30	44.35	15.1	44.34	43.85	15	1,905	0.78%
2021/07/13	25.2	44.27	31.1	44.08	44.30	-5.8	1,937	-0.30%
2021/07/12	6.1	40.99	5	41.23	41.10	1.1	1,897	0.06%
2021/07/09	2.8	41.22	2.3	41.19	41.20	0.5	2,013	0.02%
2021/07/08	3.3	41.47	1.5	41.39	41.55	1.8	2,078	0.09%
2021/07/07	4.5	41.75	1	41.75	41.55	3.5	2,132	0.16%
2021/07/06	8.1	42.36	2.1	42.45	42.10	6	2,164	0.28%
2021/07/05	9	41.97	10.6	42.02	42.15	-1.6	2,277	-0.07%
2021/07/02	4	42.00	1	42.05	42.05	3	2,329	0.13%
2021/07/01	11.3	42.41	6	42.34	42.30	5.3	2,341	0.22%
2021/06/30	5	44.03	3	43.97	43.60	2	2,366	0.08%
2021/06/29	0	0.00	34	43.83	43.75	-34	2,394	-1.42%
2021/06/28	10	43.32	3.1	43.54	43.20	6.9	2,390	0.29%
2021/06/25	30.3	43.58	14	43.56	43.70	16.3	2,393	0.68%
2021/06/24	3	42.78	5.3	43.10	43.05	-2.3	2,398	-0.10%
2021/06/23	2.3	42.66	1	42.80	42.75	1.3	2,402	0.05%
2021/06/22	7	42.29	18	41.99	42.20	-11	2,405	-0.46%
2021/06/21	6.4	41.25	28	41.13	41.05	-21.7	2,399	-0.90%
2021/06/18	12	42.65	1.1	42.75	42.30	10.9	2,409	0.45%
2021/06/17	0	0.00	2	42.75	42.70	-2	2,422	-0.08%
2021/06/16	7.1	42.91	11	42.93	42.55	-3.9	2,439	-0.16%
2021/06/15	5	43.43	2	43.90	43.25	3	2,440	0.12%
2021/06/11	5	43.19	3	43.38	43.40	2	2,443	0.08%
2021/06/09	3.2	41.69	3	42.02	41.60	0.2	2,449	0.01%
2021/06/08	0	0.00	1	42.25	42.25	-1	2,470	-0.04%
2021/06/07	2.1	41.89	8	42.30	42.80	-5.9	2,480	-0.24%
2021/06/04	4	43.29	15	43.79	43.30	-11	2,485	-0.44%
2021/06/03	2	43.90	6	44.13	43.90	-4	2,501	-0.16%
2021/06/02	7	44.10	2.1	44.30	43.80	4.9	2,543	0.19%
2021/06/01	19	44.68	3.6	44.65	44.45	15.4	2,563	0.60%
2021/05/31	3.1	43.83	10.7	44.33	44.25	-7.6	2,593	-0.29%
2021/05/28	8	43.19	10.2	43.52	43.30	-2.2	2,667	-0.08%
2021/05/27	1	42.20	4.3	42.38	42.65	-3.3	2,665	-0.12%
2021/05/26	0.1	42.40	3	42.23	42.60	-3	2,678	-0.11%
2021/05/25	2	42.38	5	42.61	42.20	-3	2,682	-0.11%
2021/05/24	2	41.92	9.2	41.79	42.05	-7.2	2,688	-0.27%
2021/05/21	1.1	41.59	6	41.58	41.15	-4.9	2,696	-0.18%
2021/05/20	11.2	40.98	1.2	40.88	40.50	10	2,710	0.37%
2021/05/19	4	41.86	12.2	41.12	42.10	-8.2	2,712	-0.30%
2021/05/18	68	40.76	3.2	40.38	42.40	64.8	2,721	2.38%
2021/05/17	21.5	37.85	8.3	38.35	39.00	13.2	2,709	0.49%
2021/05/14	11	41.60	9.1	41.40	41.70	1.9	2,677	0.07%
2021/05/13	13	39.77	14.2	40.12	40.00	-1.2	2,662	-0.04%
2021/05/12	26.9	41.96	35.6	41.84	41.10	-8.7	2,689	-0.32%
2021/05/11	31.1	46.10	20	46.20	45.50	11.1	2,633	0.42%
2021/05/10	46.3	50.75	74.6	50.99	49.50	-28.3	2,569	-1.10%
2021/05/07	95.4	49.89	89.2	49.67	49.35	6.2	2,461	0.25%
2021/05/06	29.1	47.85	32.8	48.93	50.10	-3.7	2,299	-0.16%
2021/05/05	15.4	46.64	19.1	45.78	45.55	-3.7	2,236	-0.17%
2021/05/04	34.8	47.05	18.1	46.44	46.35	16.8	2,230	0.75%
2021/05/03	50.3	50.39	25	50.07	49.40	25.3	2,211	1.14%
2021/04/29	51.1	50.77	40.5	50.80	51.10	10.5	2,193	0.48%
2021/04/28	41	50.47	29.2	51.00	51.30	11.8	2,155	0.55%
2021/04/27	11.2	50.19	10	50.29	50.20	1.2	2,107	0.06%
2021/04/26	12.5	49.74	4.6	49.70	49.80	7.9	2,082	0.38%
2021/04/23	0	0.00	15.1	48.91	48.20	-15.1	2,083	-0.72%
2021/04/22	20	49.35	25.2	48.92	48.20	-5.2	2,102	-0.25%
2021/04/21	20	49.96	8.1	50.20	49.80	12	2,066	0.58%
2021/04/20	17.5	50.25	8.3	50.36	50.20	9.2	2,056	0.45%
2021/04/19	17.8	50.55	17.8	50.82	50.50	0.1	2,043	0.00%
2021/04/16	31.5	49.76	11.1	50.08	49.95	20.4	2,002	1.02%
2021/04/15	60.4	50.66	62.5	50.37	50.20	-2.1	1,992	-0.11%
2021/04/14	11	49.23	20.2	48.66	49.00	-9.2	1,921	-0.48%
2021/04/13	35.6	49.71	28.4	49.67	48.65	7.2	1,913	0.38%
2021/04/12	31.8	49.48	15.4	49.58	49.35	16.4	1,870	0.88%
2021/04/09	38.7	49.75	62.7	50.00	50.20	-23.9	1,857	-1.29%
2021/04/08	24.9	48.27	44.4	48.32	48.45	-19.5	1,754	-1.11%
2021/04/07	22.1	46.60	9.5	46.53	46.40	12.6	1,705	0.74%
2021/04/06	21.5	47.26	15.2	47.34	47.20	6.4	1,721	0.37%
2021/04/01	17.7	46.43	18.4	46.40	46.90	-0.8	1,711	-0.04%
2021/03/31	3	45.40	3	45.33	45.20	0	1,687	0.00%
2021/03/30	6	45.17	5	45.25	45.30	1	1,702	0.06%
2021/03/29	1.3	44.65	4.5	44.99	45.15	-3.1	1,740	-0.18%
2021/03/26	3	44.10	4	43.86	44.25	-1	1,773	-0.06%
2021/03/25	4.2	43.28	0	0.00	43.15	4.2	1,792	0.23%
2021/03/24	4.1	43.57	1	43.60	43.60	3.1	1,817	0.17%
2021/03/23	8.2	43.75	6.2	43.81	43.40	2	1,839	0.11%
2021/03/22	22.3	44.01	10	44.04	44.10	12.3	1,843	0.67%
2021/03/19	12.1	44.65	10.5	44.71	44.55	1.6	1,863	0.08%
2021/03/18	2	46.03	7.1	45.94	45.75	-5.1	1,869	-0.27%
2021/03/17	15.4	46.06	7	46.17	45.60	8.4	1,927	0.44%
2021/03/16	5	46.18	8.2	46.20	46.10	-3.2	2,023	-0.16%
2021/03/15	11.3	46.39	5	46.23	46.40	6.3	2,089	0.30%
2021/03/12	8.2	46.43	7	46.59	46.05	1.2	2,181	0.06%
2021/03/11	4.1	45.74	6	45.85	45.70	-1.9	2,227	-0.09%
2021/03/10	4.2	45.64	1	45.20	45.20	3.2	2,270	0.14%
2021/03/09	4.3	45.66	15	45.99	45.50	-10.7	2,327	-0.46%
2021/03/08	11.3	46.36	24.1	46.72	46.00	-12.8	2,498	-0.51%
2021/03/05	43.1	45.76	34	45.27	45.60	9.1	2,524	0.36%
2021/03/04	36.4	45.92	18.1	45.72	45.25	18.3	2,594	0.70%
2021/03/03	49.5	46.09	42.1	45.97	46.40	7.4	2,729	0.27%
2021/03/02	3	44.18	5.2	44.29	43.80	-2.2	2,736	-0.08%
2021/02/26	4.3	43.90	9.2	44.81	43.85	-4.9	3,021	-0.16%
2021/02/25	3.5	44.52	1	44.40	44.55	2.5	3,034	0.08%
2021/02/24	14.2	45.00	2.1	44.55	44.40	12.1	3,054	0.40%
2021/02/23	15.2	45.45	20	45.23	45.35	-4.8	3,069	-0.16%
2021/02/22	25.5	45.42	1	45.13	45.40	24.4	3,128	0.78%
2021/02/19	9.1	43.85	5	43.99	44.40	4.1	3,135	0.13%
2021/02/18	8.1	43.40	3	43.20	44.10	5.1	3,181	0.16%
2021/02/17	3	42.70	6	43.45	43.85	-3	3,189	-0.09%
2021/02/05	16.4	42.23	1	42.65	42.10	15.4	3,201	0.48%
2021/02/04	0.1	42.25	16	42.08	42.40	-16	3,260	-0.49%
2021/02/03	12.5	41.45	2	42.13	41.35	10.5	3,354	0.31%
2021/02/02	1	42.05	6.3	42.51	42.50	-5.3	3,347	-0.16%
2021/02/01	3.5	41.55	2.2	41.07	41.65	1.2	3,400	0.04%
2021/01/29	20.1	43.97	31.2	43.51	42.85	-11.1	3,429	-0.32%
2021/01/28	1.1	43.36	0	0.00	42.75	1.1	3,536	0.03%
2021/01/27	7	43.86	1	43.70	43.85	6	3,584	0.17%
2021/01/26	7.3	44.85	5	44.26	44.40	2.3	3,649	0.06%
2021/01/25	8.6	45.09	6.2	44.82	45.35	2.5	3,710	0.07%
2021/01/22	11.1	43.63	15	43.62	43.90	-3.9	3,748	-0.10%
2021/01/21	8.1	43.02	11.5	43.47	42.55	-3.4	3,812	-0.09%
2021/01/20	15.3	43.17	19.4	43.21	42.40	-4	4,147	-0.10%
2021/01/19	6.3	45.63	7	45.64	45.10	-0.7	4,195	-0.02%
2021/01/18	11.1	44.77	18	44.73	45.50	-6.9	4,295	-0.16%
2021/01/15	20.4	45.42	17.3	45.39	44.80	3.1	4,681	0.07%
2021/01/14	14.1	46.76	9	46.82	46.85	5.1	4,713	0.11%
2021/01/13	5	47.75	30	47.43	47.30	-25	4,769	-0.52%
2021/01/12	11	47.27	8	47.43	46.80	3	4,802	0.06%
2021/01/11	16.1	48.56	11	48.80	48.30	5.1	4,867	0.10%
2021/01/08	12.1	47.72	23.2	47.84	48.50	-11.1	4,982	-0.22%
2021/01/07	30	48.66	40	48.45	47.80	-10	5,141	-0.19%
2021/01/06	33.8	47.65	21	47.20	46.85	12.8	5,382	0.24%
2021/01/05	19.5	49.00	6	49.09	48.75	13.5	5,540	0.24%
2021/01/04	16.3	48.91	12	49.01	49.00	4.3	5,917	0.07%
2020/12/31	15.2	49.11	13	49.06	49.70	2.2	5,941	0.04%
2020/12/30	3.1	49.36	3.1	49.34	49.30	0.1	6,023	0.00%
2020/12/29	11.1	49.48	33	49.55	49.15	-21.9	6,171	-0.36%
2020/12/28	17.1	49.56	10.4	49.86	49.25	6.7	6,239	0.11%
2020/12/25	20	49.92	3.1	50.23	49.80	16.9	6,279	0.27%
2020/12/24	14.1	50.92	3	50.70	50.20	11.1	6,314	0.18%
2020/12/23	8	50.13	22.3	49.76	50.40	-14.3	6,344	-0.22%
2020/12/22	42.1	49.29	16.2	48.98	48.45	25.9	6,478	0.40%
2020/12/21	24.5	49.89	7.2	50.02	50.00	17.3	6,504	0.27%
2020/12/18	11.3	50.86	12.2	51.02	50.50	-0.9	6,545	-0.01%
2020/12/17	14.2	50.47	9	50.39	50.20	5.2	6,592	0.08%
2020/12/16	8.7	51.15	2	51.25	51.10	6.7	6,690	0.10%
2020/12/15	12.2	51.49	8.1	51.08	50.70	4.1	6,711	0.06%
2020/12/14	13.2	51.70	20	52.21	52.40	-6.8	6,751	-0.10%
2020/12/11	45.2	52.54	16	52.44	52.40	29.2	6,811	0.43%
2020/12/10	38.2	54.39	28.6	55.03	53.90	9.6	6,857	0.14%
2020/12/09	35.5	55.08	23	55.20	54.60	12.5	6,968	0.18%
2020/12/08	34.1	54.50	38.8	54.70	55.00	-4.7	7,502	-0.06%
2020/12/07	34.6	53.28	41	53.52	53.90	-6.4	7,652	-0.08%
2020/12/04	24.4	53.10	18	52.96	52.60	6.4	7,674	0.08%
2020/12/03	26.4	53.96	34.5	54.23	53.70	-8.1	7,727	-0.10%
2020/12/02	110.9	55.69	69	55.10	53.90	41.9	7,876	0.53%	大買/
2020/12/01	18.7	52.90	28	53.56	53.60	-9.3	7,773	-0.12%
2020/11/30	26.9	53.74	23	53.86	53.30	3.9	7,838	0.05%
2020/11/27	31.2	53.49	57.2	53.46	52.90	-26	7,803	-0.33%
2020/11/26	61	52.93	47	52.87	52.60	14	7,738	0.18%
2020/11/25	153.2	52.80	173.9	52.75	52.00	-20.7	7,863	-0.26%	大買/大賣/
2020/11/24	7.2	50.55	20	50.60	50.50	-12.8	7,614	-0.17%
2020/11/23	3.6	50.47	17.1	50.59	50.60	-13.5	7,686	-0.18%
2020/11/20	17.1	50.51	13	50.58	50.30	4.1	7,700	0.05%
2020/11/19	44.1	50.91	46.3	51.13	51.00	-2.2	7,782	-0.03%
2020/11/18	17	49.86	28.2	49.87	50.00	-11.2	7,818	-0.14%
2020/11/17	38.3	49.67	45.4	49.58	49.40	-7.1	7,896	-0.09%
2020/11/16	22.6	48.74	31.4	48.62	48.70	-8.8	7,968	-0.11%
2020/11/13	29.7	48.87	16	48.94	49.05	13.7	8,049	0.17%
2020/11/12	20.7	48.41	11	48.33	48.40	9.7	8,314	0.12%
2020/11/11	45.8	49.43	34	49.44	49.05	11.8	8,505	0.14%
2020/11/10	26	50.96	21	50.85	50.60	5	8,463	0.06%
2020/11/09	32	51.75	10	51.90	51.80	22	8,424	0.26%
2020/11/06	24.4	51.20	7.3	51.52	51.10	17.1	8,394	0.20%
2020/11/05	59.3	52.32	79	52.10	51.40	-19.8	8,393	-0.24%
2020/11/04	23.5	50.79	21	50.74	50.50	2.5	8,302	0.03%
2020/11/03	14	51.22	25.4	51.26	51.30	-11.4	8,301	-0.14%
2020/11/02	20.3	50.48	22	50.43	50.10	-1.7	8,341	-0.02%
2020/10/30	43.2	51.27	41.1	51.01	50.80	2.1	8,297	0.03%
2020/10/29	26.2	50.98	42	51.20	51.60	-15.8	8,247	-0.19%
2020/10/28	143.5	53.58	157	53.60	52.10	-13.5	8,190	-0.16%	大買/大賣/
2020/10/27	21.1	52.34	64	52.11	51.80	-42.9	7,870	-0.54%
2020/10/26	81	52.36	68	52.30	52.50	13	7,864	0.17%
2020/10/23	261	52.91	219.3	52.79	53.00	41.8	7,845	0.53%	大買/大賣/
2020/10/22	41.2	49.62	50	49.88	50.30	-8.8	7,533	-0.12%
2020/10/21	37.2	50.42	32	50.32	50.40	5.2	7,581	0.07%
2020/10/20	42	50.30	32.1	50.05	50.70	9.9	7,627	0.13%
2020/10/19	57.3	50.53	50	50.43	50.30	7.3	7,938	0.09%
2020/10/16	50.2	50.92	50	50.32	50.40	0.2	8,004	0.00%
2020/10/15	90	51.06	148	51.07	51.60	-58	7,916	-0.73%	大賣/
2020/10/14	152	51.32	150	51.47	51.00	2	7,792	0.03%	大買/大賣/
2020/10/13	154	49.40	117	49.30	49.35	37	7,746	0.48%	大買/大賣/
2020/10/12	138	49.23	163	49.29	50.80	-25	7,563	-0.33%	大買/大賣/
2020/10/08	35	46.53	30	46.52	46.60	5	7,282	0.07%
2020/10/07	24	46.37	42.4	46.69	46.45	-18.4	7,260	-0.25%
2020/10/06	111	45.78	46.5	46.09	46.30	64.5	7,224	0.89%	大買/
2020/10/05	30	44.58	46	43.79	45.00	-16	7,176	-0.22%
2020/09/30	15.1	42.48	16.1	42.57	42.25	-1	7,206	-0.01%
2020/09/29	6.1	42.22	12	42.24	41.75	-6	7,161	-0.08%
2020/09/28	20	42.46	12	42.58	42.60	8	7,157	0.11%
2020/09/25	64.5	43.82	73	43.71	41.90	-8.5	7,153	-0.12%
2020/09/24	24.1	43.84	39	44.36	43.45	-14.9	6,989	-0.21%
2020/09/23	38.5	44.43	57	44.22	44.15	-18.5	6,934	-0.27%
2020/09/22	45.2	45.07	5	45.12	44.60	40.2	6,907	0.58%
2020/09/21	41.1	46.44	86	46.31	46.05	-44.9	6,841	-0.66%
2020/09/18	8	45.36	11	45.41	44.90	-3	6,729	-0.04%
2020/09/17	35	45.36	23	45.07	45.05	12	6,685	0.18%
2020/09/16	30	44.46	21	44.43	45.00	9	6,619	0.14%
2020/09/15	36	44.75	41	44.68	44.40	-5	6,551	-0.08%
2020/09/14	185	45.06	130.5	44.98	44.85	54.5	6,452	0.84%	大買/大賣/
2020/09/11	261	47.27	204.2	47.52	46.65	56.8	6,258	0.91%	大買/大賣/
2020/09/10	68.2	44.91	74	44.70	44.90	-5.8	5,723	-0.10%
2020/09/09	26	42.43	42	42.22	42.65	-16	5,565	-0.29%
2020/09/08	53	42.25	28	42.07	42.20	25	5,537	0.45%
2020/09/07	62	43.31	70	43.35	42.05	-8	5,442	-0.15%
2020/09/04	23	40.47	16	40.62	40.60	7	5,261	0.13%
2020/09/03	23.5	41.41	27	41.83	41.15	-3.5	5,178	-0.07%
2020/09/02	6	40.05	8	39.99	40.65	-2	5,047	-0.04%
2020/09/01	34	40.27	13.2	40.28	39.65	20.8	4,992	0.42%
2020/08/31	28.3	40.40	64.1	40.41	40.80	-35.8	4,905	-0.73%
2020/08/28	31.2	38.98	44	38.57	38.70	-12.8	4,688	-0.27%
2020/08/27	37.4	39.06	26.5	38.60	38.75	10.9	4,655	0.23%
2020/08/26	11	38.06	3.1	37.97	38.05	7.9	4,553	0.17%
2020/08/25	22.1	38.63	20	38.85	38.00	2.1	4,514	0.05%
2020/08/24	15.1	37.86	23	38.28	38.40	-7.9	4,417	-0.18%
2020/08/21	13	37.16	10	37.18	37.55	3	4,316	0.07%
2020/08/20	15.1	36.48	51	36.26	35.90	-35.9	4,217	-0.85%
2020/08/19	30.1	39.08	20	39.13	38.20	10.1	4,097	0.25%
2020/08/18	132.2	39.15	82	39.07	39.05	50.2	3,997	1.26%	大買/
2020/08/17	39.5	37.52	73.3	37.75	38.30	-33.8	3,711	-0.91%
2020/08/14	18	34.82	21	34.86	34.85	-3	3,452	-0.09%
2020/08/13	14	34.08	11	34.10	33.75	3	3,379	0.09%
2020/08/12	12	34.16	1	33.50	34.40	11	3,363	0.33%
2020/08/11	10	34.72	12	34.65	34.25	-2	3,338	-0.06%
2020/08/10	20.3	35.18	5	35.23	35.10	15.3	3,314	0.46%
2020/08/07	18	35.12	13	34.95	35.00	5	3,269	0.15%
2020/08/06	38	35.09	44	35.20	35.75	-6	3,213	-0.19%
2020/08/05	15	33.98	2	34.08	33.95	13	3,113	0.42%
2020/08/04	2	34.18	6	34.11	34.20	-4	3,087	-0.13%
2020/08/03	4	34.11	4	34.36	33.80	0	3,073	0.00%
2020/07/31	10	33.89	7	34.19	33.60	3	3,042	0.10%
2020/07/30	38	34.55	6	34.73	33.85	32	3,059	1.05%
2020/07/29	6	35.03	14	34.89	34.75	-8	3,051	-0.26%
2020/07/28	13	34.11	30	33.88	33.30	-17	2,964	-0.57%
2020/07/27	22	34.15	32	34.25	32.95	-10	2,874	-0.35%
2020/07/24	18	36.41	41	36.26	36.60	-23	2,756	-0.83%
2020/07/23	190	37.05	92	36.68	36.25	98	2,645	3.70%	大買/
2020/07/22	5	35.19	16	35.60	36.60	-11	2,292	-0.48%
2020/07/21	17	32.94	14	32.96	33.30	3	2,134	0.14%
2020/07/20	24	32.44	14	32.64	32.70	10	2,083	0.48%
2020/07/17	68.1	33.48	66.1	32.68	32.00	2	2,019	0.10%
2020/07/16	0	0.00	2	31.48	31.65	-2	1,780	-0.11%
2020/07/15	6	32.08	26	32.01	31.00	-20	1,749	-1.14%
2020/07/14	6	30.91	7	30.64	30.20	-1	1,642	-0.06%
2020/07/13	14	31.21	9	31.04	31.10	5	1,613	0.31%
2020/07/10	44	31.40	23	30.88	31.55	21	1,556	1.35%
2020/07/09	19.1	30.60	15	30.73	30.55	4.1	1,451	0.28%
2020/07/08	5	29.14	1	29.10	29.15	4	1,322	0.30%
2020/07/07	4	29.28	4	29.29	29.55	0	1,309	0.00%
2020/07/06	4	29.11	9	28.74	29.15	-5	1,274	-0.39%
2020/07/03	3	28.25	2	28.60	28.35	1	1,236	0.08%
2020/07/02	2	28.53	6	28.58	28.60	-4	1,239	-0.32%
2020/07/01	85	28.44	88	28.86	28.55	-3	1,225	-0.24%
2020/06/30	2	28.03	2	28.03	27.95	0	1,191	0.00%
2020/06/29	2	27.38	4	27.54	27.35	-2	1,185	-0.17%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/19	4	28.60	6	28.42	28.25	-2	1,170	-0.17%
2020/06/18	23	28.52	22	28.36	28.25	1	1,170	0.09%
2020/06/17	44	29.30	24.2	28.80	28.75	19.8	1,155	1.71%
2020/06/16	14	28.43	19	28.65	29.00	-5	1,101	-0.45%
2020/06/15	12	27.68	6	27.31	27.80	6	1,033	0.58%
2020/06/12	6	26.08	2	26.30	26.45	4	977	0.41%
2020/06/11	13	27.25	1	27.50	26.80	12	981	1.22%
2020/06/10	5	26.72	4	26.89	26.50	1	968	0.10%
2020/06/09	0	0.00	2	27.05	26.65	-2	993	-0.20%
2020/06/08	2	26.98	2	26.90	26.85	0	1,024	0.00%
2020/06/05	2	26.85	4	26.85	26.85	-2	1,033	-0.19%
2020/06/03	1	26.60	4	26.60	26.15	-3	1,060	-0.28%
2020/06/02	2	26.00	2	26.00	25.90	0	1,060	0.00%
2020/05/29	1	26.70	27	26.64	26.45	-26	1,073	-2.42%
2020/05/28	1	26.25	1	26.00	25.90	0	1,067	0.00%
2020/05/27	1	25.65	0	0.00	25.80	1	1,072	0.09%
2020/05/26	3	24.87	2	25.30	25.00	1	1,085	0.09%
2020/05/25	9	25.04	3	25.22	25.10	6	1,093	0.55%
2020/05/22	22	25.69	0	0.00	25.50	22	1,091	2.02%
2020/05/21	5	26.39	11	26.80	26.50	-6	1,090	-0.55%
2020/05/20	1	25.95	0	0.00	26.30	1	1,107	0.09%
2020/05/19	1	26.05	1	26.20	26.00	0	1,109	0.00%
2020/05/18	1	25.65	0	0.00	25.85	1	1,114	0.09%
2020/05/15	11	25.72	4	26.75	25.90	7	1,109	0.63%
2020/05/14	2	27.35	0	0.00	26.85	2	1,091	0.18%
2020/05/13	1	27.40	1	27.55	27.45	0	1,095	0.00%
2020/05/12	1	28.30	0	0.00	27.40	1	1,115	0.09%
2020/05/11	1	28.15	1	28.20	28.05	0	1,151	0.00%
2020/05/08	5	28.20	0	0.00	28.15	5	1,171	0.43%
2020/05/07	1	27.70	2	28.15	28.15	-1	1,206	-0.08%
2020/05/06	14	28.03	2	28.50	28.10	12	1,231	0.97%
2020/05/05	12	28.00	2	27.63	28.45	10	1,307	0.76%
2020/05/04	4	25.95	0	0.00	26.00	4	1,256	0.32%
2020/04/30	5	26.18	1	26.80	26.60	4	1,282	0.31%
2020/04/29	7.2	25.65	10	25.38	25.55	-2.8	1,276	-0.22%
2020/04/28	4	25.08	2	24.90	24.85	2	1,292	0.15%
2020/04/27	3	24.90	0	0.00	24.75	3	1,319	0.23%
2020/04/23	2	24.40	0	0.00	24.50	2	1,387	0.14%
2020/04/21	2	24.30	4	24.25	24.25	-2	1,387	-0.14%
2020/04/20	0	0.00	10	25.55	25.15	-10	1,378	-0.73%
2020/04/17	2	25.50	0	0.00	25.55	2	1,389	0.14%
2020/04/16	0	0.00	1	25.80	25.70	-1	1,404	-0.07%
2020/04/14	0	0.00	1	26.15	26.15	-1	1,405	-0.07%
2020/04/08	1.3	26.42	0	0.00	27.00	1.3	1,404	0.09%
2020/04/07	5	25.60	1	26.20	26.10	4	1,413	0.28%
2020/04/06	1	24.85	0	0.00	25.35	1	1,397	0.07%
2020/04/01	10	24.48	0	0.00	25.20	10	1,395	0.72%
2020/03/31	1	24.20	1	24.45	24.30	0	1,387	0.00%
2020/03/27	0	0.00	0.1	24.10	24.10	-0.1	1,389	-0.01%
2020/03/26	0	0.00	1	23.80	23.80	-1	1,383	-0.07%
2020/03/25	2	23.73	0.1	23.65	23.60	1.9	1,383	0.14%
2020/03/18	0.1	22.15	4	22.99	22.15	-3.9	1,414	-0.27%
2020/03/17	0	0.00	3	23.72	22.65	-3	1,408	-0.21%
2020/03/16	1	25.50	1	24.50	24.20	0	1,413	0.00%
2020/03/13	3	24.93	0	0.00	25.40	3	1,393	0.22%
2020/03/12	2	28.30	1	28.30	27.55	1	1,365	0.07%
2020/03/11	2	29.95	1	29.55	29.45	1	1,331	0.08%
2020/03/10	0	0.00	2	29.88	30.25	-2	1,312	-0.15%
2020/03/09	4	30.71	2	30.60	30.35	2	1,290	0.16%
2020/03/06	1	31.05	5	31.15	31.05	-4	1,273	-0.31%
2020/03/03	0	0.00	22	30.38	30.00	-22	1,258	-1.75%
2020/03/02	0	0.00	2	29.00	29.60	-2	1,264	-0.16%
2020/02/27	21	29.29	2	29.15	29.15	19	1,276	1.49%
2020/02/26	3	30.38	1	29.65	30.35	2	1,272	0.16%
2020/02/25	1	29.20	2	29.40	29.75	-1	1,260	-0.08%
2020/02/24	0	0.00	2.1	29.61	29.80	-2.1	1,247	-0.17%
2020/02/21	1	29.95	1	30.00	29.75	0	1,245	0.00%
2020/02/19	2	30.50	0	0.00	30.40	2	1,225	0.16%
2020/02/18	1	30.70	0	0.00	30.55	1	1,236	0.08%
2020/02/17	1	30.90	3	31.05	30.65	-2	1,243	-0.16%
2020/02/14	0	0.00	1	31.20	31.00	-1	1,241	-0.08%
2020/02/12	1	32.35	1	32.20	31.40	0	1,204	0.00%
2020/02/11	4	31.59	2	31.50	31.35	2	1,153	0.17%
2020/02/10	1	32.05	1	31.85	31.90	0	1,128	0.00%
2020/02/07	1	30.30	5	31.38	31.35	-4	1,088	-0.37%
2020/02/06	15	31.12	12	31.40	30.95	3	1,051	0.29%
2020/02/05	3.1	30.05	0	0.00	30.05	3.1	920	0.33%
2020/02/04	4	29.33	12	30.38	30.25	-8	896	-0.89%
2020/02/03	11	29.26	0	0.00	29.20	11	859	1.28%
2020/01/31	0	0.00	1	29.90	30.00	-1	844	-0.12%
2020/01/30	1	29.40	1	28.65	29.00	0	821	0.00%
2020/01/20	4	30.40	4	30.38	30.35	0	785	0.00%
2020/01/17	1.3	29.80	2	29.25	29.30	-0.7	731	-0.09%
2020/01/14	1	28.80	0	0.00	28.85	1	692	0.14%
2020/01/09	0	0.00	1	28.25	28.30	-1	666	-0.15%
2020/01/08	0	0.00	1	27.85	27.60	-1	664	-0.15%
2020/01/06	5	28.15	0	0.00	28.25	5	676	0.74%
2019/12/31	0	0.00	1	29.50	29.10	-1	653	-0.15%
2019/12/30	0	0.00	23	28.88	28.80	-23	635	-3.62%
2019/12/27	3	28.80	0	0.00	28.80	3	634	0.47%
2019/12/25	5	29.00	0	0.00	29.00	5	640	0.78%
2019/12/23	3	29.68	0	0.00	29.35	3	632	0.47%
2019/12/20	0	0.00	1	29.60	29.45	-1	629	-0.16%
2019/12/19	7.1	29.83	14	30.04	29.65	-7	628	-1.10%
2019/12/18	2	29.90	1	30.10	30.15	1	618	0.16%
2019/12/16	6.1	29.25	13	29.20	29.20	-6.9	559	-1.24%
2019/12/12	8	28.85	0	0.00	28.65	8	547	1.46%
2019/12/11	13	29.57	14	29.21	29.10	-1	544	-0.18%
2019/12/10	3	28.38	0	0.00	28.60	3	523	0.57%
2019/12/09	0	0.00	1	28.20	28.20	-1	521	-0.19%
2019/12/02	1	27.80	0	0.00	27.80	1	526	0.19%
2019/11/27	0	0.00	13	28.46	28.70	-13	508	-2.56%
2019/11/26	0	0.00	12	28.19	28.20	-12	488	-2.46%
2019/11/22	1	27.20	0	0.00	27.50	1	456	0.22%
2019/11/20	0	0.00	9	27.11	27.15	-9	451	-2.00%
2019/11/18	0.1	26.50	0	0.00	26.70	0.1	464	0.02%
2019/11/15	12	27.12	0	0.00	26.50	12	466	2.57%
2019/11/14	0.1	26.55	6	26.70	26.65	-5.9	448	-1.31%
2019/11/13	0	0.00	9	26.20	26.15	-9	442	-2.03%
2019/11/01	0.1	25.40	0	0.00	25.50	0.1	540	0.02%
2019/10/31	0	25.50	0	0.00	25.50	0	574	0.00%
2019/10/24	0.3	24.80	0	0.00	24.80	0.3	684	0.04%
2019/10/22	1	24.85	0	0.00	24.70	1	705	0.14%
2019/10/15	1	25.60	0	0.00	25.95	1	881	0.11%
2019/10/08	5	25.90	0	0.00	25.95	5	959	0.52%
2019/10/04	1	25.70	0	0.00	25.70	1	986	0.10%
2019/10/03	1	25.80	0	0.00	25.85	1	995	0.10%
2019/10/02	1	25.80	0	0.00	26.10	1	1,003	0.10%
2019/10/01	1	25.90	0	0.00	26.00	1	1,015	0.10%
2019/09/24	31	26.21	0	0.00	26.00	31	1,058	2.93%
2019/09/23	10	25.90	2	25.80	26.00	8	1,075	0.74%
2019/09/18	4	24.98	0	0.00	24.80	4	1,067	0.37%
2019/09/11	1	24.45	0	0.00	24.60	1	1,108	0.09%
2019/09/09	1	24.65	1	24.50	24.70	0	1,202	0.00%
2019/09/05	0	0.00	6	23.60	23.70	-6	1,211	-0.50%
2019/08/22	0	0.00	4	23.10	23.05	-4	1,565	-0.26%
2019/08/19	3	22.50	0	0.00	22.70	3	1,542	0.19%
2019/08/14	2	22.30	0	0.00	22.30	2	1,525	0.13%
2019/08/13	4	23.04	0	0.00	23.00	4	1,514	0.26%
2019/08/07	0	0.00	1	23.20	23.05	-1	1,497	-0.07%
2019/08/06	1	23.00	0	0.00	23.05	1	1,486	0.07%
2019/08/05	1	24.30	1	23.65	23.70	0	1,466	0.00%
2019/08/02	3	24.00	0	0.00	24.15	3	1,447	0.21%
2019/07/30	1	25.75	0	0.00	25.90	1	1,371	0.07%
2019/07/29	2	27.10	0	0.00	26.85	2	1,326	0.15%
2019/07/25	5	27.37	1	27.75	27.40	4	1,300	0.31%
2019/07/23	1	28.00	1	28.30	27.70	0	1,277	0.00%
2019/07/22	7	28.58	10	29.03	28.55	-3	1,253	-0.24%
2019/07/19	0	0.00	36	29.00	28.90	-36	1,208	-2.98%
2019/07/18	6	27.78	1	27.70	27.65	5	1,142	0.44%
2019/07/16	0	0.00	1	27.75	27.80	-1	1,087	-0.09%
2019/07/15	0	0.00	5	27.20	27.30	-5	1,072	-0.47%
2019/07/12	6	27.74	1	28.45	27.60	5	1,053	0.47%
2019/07/11	1	27.15	2	27.30	27.30	-1	999	-0.10%
2019/07/04	2	26.95	0	0.00	26.85	2	947	0.21%
2019/07/01	0	0.00	2	25.43	25.65	-2	892	-0.22%
2019/06/21	3	25.85	3	25.75	25.75	0	861	0.00%
2019/06/13	0	0.00	1	26.70	27.10	-1	749	-0.13%
2019/06/12	25	26.71	3	26.77	27.00	22	736	2.99%
2019/06/11	0	0.00	2	26.90	26.85	-2	686	-0.29%
2019/06/10	10	26.98	9	27.81	27.35	1	653	0.15%
2019/06/06	64	26.65	53	26.77	27.00	11	582	1.89%
2019/06/05	5	25.46	13	24.65	25.90	-8	464	-1.72%
2019/05/20	2	23.05	0	0.00	22.90	2	353	0.57%
2019/05/15	0	0.00	1	22.10	22.25	-1	340	-0.29%
2019/05/13	0	0.00	40	21.70	21.65	-40	344	-11.62%
2019/05/03	1	21.70	1	21.75	21.60	0	420	0.00%
2019/04/30	37	20.83	0	0.00	20.90	37	485	7.62%
2019/04/29	2	20.90	0	0.00	20.90	2	490	0.41%
2019/04/26	1	20.95	0	0.00	21.10	1	491	0.20%
2019/04/24	1	21.40	0	0.00	21.20	1	483	0.21%
2019/04/12	3	22.50	0	0.00	22.80	3	450	0.67%
2019/04/09	2	23.35	0	0.00	23.35	2	440	0.45%
2019/03/29	0	0.00	3	24.05	24.05	-3	448	-0.67%
2019/03/21	0	0.00	1	23.60	23.60	-1	399	-0.25%
2019/03/20	6	23.43	0	0.00	23.70	6	396	1.51%
2019/03/19	1	23.30	4	23.25	23.30	-3	390	-0.77%
2019/02/27	0	0.00	1	22.15	22.15	-1	372	-0.27%
2019/01/30	4	21.55	0	0.00	21.70	4	342	1.17%
2019/01/28	0	0.00	1	21.20	21.50	-1	316	-0.32%
2019/01/25	0	0.00	5	20.90	20.80	-5	315	-1.59%
2019/01/23	5	20.95	0	0.00	21.00	5	290	1.72%
2019/01/10	0	0.00	10	19.30	19.15	-10	277	-3.60%
2019/01/09	0	0.00	5	19.25	19.20	-5	281	-1.78%
2019/01/08	0	0.00	2	19.15	19.15	-2	284	-0.70%
2019/01/03	15	18.41	3	19.25	18.50	12	325	3.69%
2018/12/22	0	0.00	10	19.35	19.35	-10	535	-1.87%
2018/12/21	2	18.10	0	0.00	18.45	2	536	0.37%
2018/12/20	3	18.37	0	0.00	18.30	3	554	0.54%
2018/12/12	0	0.00	2	18.45	18.50	-2	1,091	-0.18%
2018/12/03	0	0.00	4	19.33	19.50	-4	1,157	-0.35%
2018/11/29	0	0.00	3	19.30	19.00	-3	1,155	-0.26%
2018/11/26	0	0.00	5	18.96	18.90	-5	1,156	-0.43%
2018/11/12	10	18.30	0	0.00	18.30	10	1,173	0.85%
2018/11/07	0	0.00	5	18.92	18.70	-5	1,184	-0.42%
2018/11/06	0	0.00	3	18.90	18.45	-3	1,201	-0.25%
2018/11/05	0	0.00	2	18.60	18.50	-2	1,200	-0.17%
2018/11/02	10	18.50	0	0.00	18.40	10	1,201	0.83%
2018/10/31	0	0.00	2	17.85	17.85	-2	1,218	-0.16%
2018/10/30	0	0.00	5	17.15	17.35	-5	1,232	-0.41%
2018/10/26	6	16.50	0	0.00	16.70	6	1,231	0.49%
2018/10/25	3	17.33	0	0.00	17.05	3	1,220	0.25%
2018/10/19	1	18.45	0	0.00	18.55	1	1,214	0.08%
2018/10/18	5	19.02	0	0.00	19.00	5	1,203	0.42%
2018/10/17	1	19.20	0	0.00	19.10	1	1,201	0.08%
2018/10/16	2	19.33	0	0.00	19.10	2	1,197	0.17%
2018/10/15	1	19.35	0	0.00	19.30	1	1,194	0.08%
2018/10/12	2	19.15	0	0.00	19.35	2	1,192	0.17%
2018/10/05	0	0.00	1	22.90	22.50	-1	1,139	-0.09%
2018/10/03	0	0.00	1	24.60	23.80	-1	1,100	-0.09%
2018/10/02	5	25.12	4	24.70	24.30	1	1,080	0.09%
2018/09/28	0	0.00	2	23.25	23.25	-2	973	-0.21%
2018/09/26	0	0.00	17	23.95	24.05	-17	951	-1.79%
2018/09/25	4	25.08	6	25.32	24.75	-2	913	-0.22%
2018/09/21	1	24.20	1	24.40	24.35	0	817	0.00%
2018/09/20	3	24.73	0	0.00	24.45	3	809	0.37%
2018/09/19	37	24.59	16	24.12	25.20	21	799	2.63%
2018/09/06	0	0.00	1	22.20	22.00	-1	656	-0.15%
2018/09/05	1	22.35	0	0.00	22.35	1	772	0.13%
2018/08/14	0	0.00	5	21.75	21.70	-5	907	-0.55%
2018/08/13	5	21.40	0	0.00	21.65	5	915	0.55%
2018/08/06	0	0.00	14	22.89	23.45	-14	1,000	-1.40%
2018/08/03	0	0.00	5	22.60	22.50	-5	1,031	-0.48%
2018/08/02	0	0.00	3	22.35	22.10	-3	1,060	-0.28%
2018/07/17	3	21.85	0	0.00	21.90	3	2,217	0.14%
2018/07/05	5	21.57	0	0.00	21.50	5	3,427	0.15%
2018/07/04	2	21.55	2	21.90	22.20	0	3,707	0.00%
2018/07/03	7	22.14	0	0.00	21.80	7	3,915	0.18%
2018/07/02	6	22.80	0	0.00	22.65	6	4,159	0.14%
2018/06/29	2	23.43	0	0.00	23.00	2	4,224	0.05%
2018/06/28	5	23.20	6	23.25	23.25	-1	4,320	-0.02%
2018/06/27	2	23.53	18	23.47	23.55	-16	4,753	-0.34%
2018/06/25	4	21.93	0	0.00	21.90	4	4,978	0.08%
2018/06/22	3	22.40	3	22.30	22.30	0	5,091	0.00%
2018/06/21	0.4	22.60	0	0.00	22.70	0.4	5,087	0.01%
2018/06/19	1	23.30	1	23.10	22.65	0	5,079	0.00%
2018/06/15	1	22.55	0	0.00	22.50	1	5,047	0.02%
2018/06/14	1.1	23.19	1	22.90	22.45	0.1	5,042	0.00%
2018/06/13	2	23.73	1	24.05	23.10	1	5,007	0.02%
2018/06/12	5	22.42	18	22.46	22.35	-13	4,922	-0.26%
2018/06/08	1	22.50	0	0.00	22.40	1	4,903	0.02%
2018/06/05	2.3	22.58	0	0.00	22.40	2.3	4,898	0.05%
2018/06/04	2	22.75	0	0.00	22.85	2	4,892	0.04%
2018/06/01	1	23.00	0	0.00	22.85	1	4,886	0.02%
2018/05/25	0	0.00	3	23.00	22.90	-3	4,837	-0.06%
2018/05/22	0	0.00	3	24.05	23.95	-3	4,818	-0.06%
2018/05/17	0	0.00	1	24.55	24.05	-1	4,798	-0.02%
2018/05/15	2	25.60	2	24.95	24.70	0	4,773	0.00%
2018/05/11	1	24.55	5	24.96	24.65	-4	4,736	-0.08%
2018/05/09	4	25.40	4	25.14	24.80	0	4,674	0.00%
2018/05/08	0	0.00	2	24.80	24.25	-2	4,604	-0.04%
2018/05/07	0	0.00	1	24.50	24.50	-1	4,589	-0.02%
2018/05/03	15	24.75	15	24.45	24.95	0	4,544	0.00%
2018/05/02	6	25.37	7	24.96	24.30	-1	4,481	-0.02%
2018/04/30	13	27.83	14	27.60	26.85	-1	4,346	-0.02%
2018/04/27	14	26.90	15	27.19	27.30	-1	4,245	-0.02%
2018/04/26	40	28.06	33	27.41	26.60	7	4,166	0.17%
2018/04/25	17	28.82	24	28.70	29.10	-7	3,994	-0.18%
2018/04/24	6	27.80	6	27.93	27.55	0	3,885	0.00%
2018/04/23	51.2	29.90	45	29.67	29.10	6.2	3,793	0.16%
2018/04/20	25	29.22	34	29.34	29.10	-9	3,688	-0.24%
2018/04/19	13	27.62	3	27.82	27.50	10	3,280	0.30%
2018/04/17	0	0.00	1	25.70	25.30	-1	3,110	-0.03%
2018/04/16	9	25.97	5	25.95	26.20	4	3,050	0.13%
2018/04/13	0	0.00	1	25.30	25.20	-1	2,966	-0.03%
2018/04/12	3	26.13	2	26.10	25.90	1	2,973	0.03%
2018/04/11	18	27.56	5	27.44	27.20	13	2,905	0.45%
2018/04/10	17	30.50	2	31.93	28.35	15	2,720	0.55%
2018/04/09	11	30.18	4	31.00	31.45	7	2,444	0.29%
2018/04/03	14	27.43	26	27.54	28.60	-12	2,245	-0.53%
2018/04/02	5	25.94	1	26.45	26.00	4	2,049	0.20%
2018/03/31	101	26.50	112	25.91	25.85	-11	1,987	-0.55%	大買/大賣/
2018/03/30	163	26.14	147	26.50	26.15	16	1,867	0.86%	大買/大賣/
2018/03/29	11	24.30	42	24.91	25.40	-31	1,408	-2.20%
2018/03/28	93	23.67	86	23.84	23.10	7	1,224	0.57%
2018/03/27	2	23.13	2	23.10	23.55	0	1,109	0.00%
2018/03/22	3	21.60	0	0.00	21.75	3	974	0.31%
2018/03/21	10	21.98	0	0.00	21.90	10	969	1.03%
2018/03/15	0	0.00	1	21.40	21.50	-1	937	-0.11%
2018/03/14	1	21.30	0	0.00	21.30	1	946	0.11%
2018/03/05	5	20.85	0	0.00	20.85	5	1,032	0.48%
2018/02/27	15	21.23	0	0.00	21.20	15	1,110	1.35%
2018/01/19	0	0.00	1	21.65	21.60	-1	1,218	-0.08%
2018/01/17	1	22.30	1	22.30	22.45	0	1,194	0.00%
2018/01/16	11	22.36	10	23.10	22.30	1	1,182	0.08%
2018/01/12	0	0.00	4	22.00	21.95	-4	1,095	-0.37%
2018/01/11	0	0.00	1	22.60	21.85	-1	1,082	-0.09%
2018/01/10	0	0.00	0.1	21.75	21.75	-0.1	1,031	-0.01%
2018/01/09	1	22.15	0	0.00	22.10	1	1,032	0.10%
2018/01/08	0.1	22.05	0	0.00	22.10	0.1	1,029	0.01%
2018/01/04	0	0.00	1	21.45	21.00	-1	940	-0.11%