中興電 (1513)-元大-蘆洲券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272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

中興電 (1513)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/30	31.2	183.92	17	183.79	184.00	14.2	51,643	0.03%
2024/04/29	27.7	187.04	28.6	187.56	186.00	-0.9	51,533	0.00%
2024/04/26	33.3	191.16	25.4	190.38	188.50	7.8	51,334	0.02%
2024/04/25	33.2	191.02	24	191.88	191.00	9.2	51,103	0.02%
2024/04/24	73.2	192.62	93	192.88	194.50	-19.8	50,876	-0.04%
2024/04/23	69.1	188.32	64.1	187.99	188.50	5.1	50,409	0.01%
2024/04/22	65.6	194.93	49.9	193.30	185.00	15.7	49,867	0.03%
2024/04/19	160.1	199.69	153.2	198.84	197.50	6.9	49,722	0.01%	大買/大賣/
2024/04/18	193.6	208.25	164	206.38	203.50	29.6	48,651	0.06%	大買/大賣/
2024/04/17	180.4	198.99	232.9	204.81	209.50	-52.5	47,241	-0.11%	大買/大賣/
2024/04/16	141.8	194.32	192.9	193.29	190.50	-51.1	46,063	-0.11%	大買/大賣/
2024/04/15	366.9	209.68	276	204.31	203.00	90.9	45,031	0.20%	大買/大賣/
2024/04/12	139.1	202.98	264.5	203.85	212.00	-125.4	43,106	-0.29%	大買/大賣/鉅額交易
2024/04/11	93.8	190.35	168.7	190.75	193.00	-74.9	41,192	-0.18%	大賣/
2024/04/10	150.1	183.43	103.5	182.15	183.00	46.5	39,715	0.12%	大買/大賣/
2024/04/09	223.3	184.79	164.7	185.48	185.00	58.7	38,905	0.15%	大買/大賣/
2024/04/08	111.3	180.90	116.6	181.64	182.00	-5.3	37,888	-0.01%	大買/大賣/
2024/04/03	5	178.20	12.1	177.63	178.50	-7	37,537	-0.02%
2024/04/02	25.7	179.02	33.1	179.83	178.50	-7.3	37,896	-0.02%
2024/04/01	116.3	179.49	73.1	179.10	177.50	43.1	37,647	0.11%	大買/
2024/03/29	71.1	178.12	27.1	176.80	179.50	44	37,363	0.12%
2024/03/28	42.5	180.17	44	177.97	177.00	-1.5	37,041	0.00%
2024/03/27	146.1	182.77	96.3	178.29	176.00	49.8	36,624	0.14%	大買/
2024/03/26	306.5	193.10	298.2	191.37	187.00	8.4	35,782	0.02%	大買/大賣/
2024/03/25	136.1	186.01	97.6	185.10	185.00	38.5	34,312	0.11%	大買/
2024/03/22	76.3	181.19	53.8	182.27	177.50	22.6	33,672	0.07%
2024/03/21	125	182.09	130.8	183.05	181.50	-5.8	33,132	-0.02%	大買/大賣/
2024/03/20	42.9	178.58	44.9	177.63	177.00	-2	32,525	-0.01%
2024/03/19	135.1	181.39	160.4	181.96	180.00	-25.3	32,176	-0.08%	大買/大賣/
2024/03/18	147.2	176.15	141.6	177.60	178.50	5.5	31,332	0.02%	大買/大賣/
2024/03/15	97.6	171.19	188	171.22	169.50	-90.5	30,161	-0.30%	大賣/
2024/03/14	194.4	171.55	121.5	171.30	173.00	73	29,428	0.25%	大買/大賣/
2024/03/13	333.8	176.16	367.3	176.97	173.50	-33.5	28,573	-0.12%	大買/大賣/
2024/03/12	117.6	171.10	327.6	172.40	170.00	-210	27,673	-0.76%	大買/大賣/鉅額交易
2024/03/11	23.4	163.01	19.1	163.85	164.50	4.3	27,174	0.02%
2024/03/08	111.9	164.34	123.5	162.60	161.50	-11.6	27,954	-0.04%	大買/大賣/
2024/03/07	185.5	170.65	129.1	169.10	171.00	56.4	27,655	0.20%	大買/大賣/
2024/03/06	167.4	172.45	113.6	171.50	174.00	53.8	27,315	0.20%	大買/大賣/
2024/03/05	166.5	172.13	123.7	172.52	169.00	42.8	26,916	0.16%	大買/大賣/
2024/03/04	152.9	169.23	232.2	170.60	167.00	-79.3	26,085	-0.30%	大買/大賣/
2024/03/01	174.7	173.61	170.2	172.70	171.00	4.5	25,637	0.02%	大買/大賣/
2024/02/29	220.4	163.20	187.3	165.41	171.00	33.2	25,071	0.13%	大買/大賣/
2024/02/27	200.2	155.76	204.8	156.72	155.50	-4.5	24,554	-0.02%	大買/大賣/
2024/02/26	195	153.53	344.4	152.46	153.00	-149.4	23,116	-0.65%	大買/大賣/鉅額交易
2024/02/23	267.1	141.83	195.2	140.80	143.00	71.9	21,278	0.34%	大買/大賣/
2024/02/22	143.6	132.76	72	133.09	133.50	71.6	20,025	0.36%	大買/
2024/02/21	102	133.02	111.3	132.59	132.50	-9.3	19,435	-0.05%	大買/大賣/
2024/02/20	54.4	128.50	42	128.81	128.00	12.4	18,717	0.07%
2024/02/19	157	132.15	217	132.18	129.50	-60	18,222	-0.33%	大買/大賣/
2024/02/16	31.4	126.79	99.9	126.92	129.00	-68.5	17,327	-0.40%
2024/02/15	54.3	120.41	27.3	121.52	120.50	27	16,675	0.16%
2024/02/05	77.3	124.18	18	123.72	122.50	59.3	16,458	0.36%
2024/02/02	105	126.54	81.1	127.00	124.50	23.9	16,382	0.15%	大買/
2024/02/01	31	122.45	53.1	124.39	126.00	-22.1	15,842	-0.14%
2024/01/31	4.1	118.40	8	119.31	119.50	-3.9	15,471	-0.03%
2024/01/30	9.1	119.83	18	119.94	118.50	-9	15,427	-0.06%
2024/01/29	1	119.50	3	120.00	120.50	-2	15,401	-0.01%
2024/01/26	2	118.50	5	118.80	119.00	-3	15,358	-0.02%
2024/01/25	7.1	118.43	3.1	119.34	118.00	3.9	15,376	0.03%
2024/01/24	9.1	119.67	13	119.81	119.50	-3.9	15,377	-0.03%
2024/01/23	5	120.30	14.4	120.50	120.50	-9.4	15,353	-0.06%
2024/01/22	7	116.50	13	117.73	118.50	-6	15,229	-0.04%
2024/01/19	23	115.98	23	116.52	115.50	0	15,158	0.00%
2024/01/18	21	115.40	17.3	115.79	115.50	3.7	15,123	0.02%
2024/01/17	45	116.80	8.2	116.70	115.00	36.8	15,100	0.24%
2024/01/16	36.4	120.59	26	119.44	118.50	10.4	15,014	0.07%
2024/01/15	61.1	122.73	72	122.85	121.50	-10.9	14,985	-0.07%
2024/01/12	122	120.30	10	121.15	120.50	112	14,450	0.78%	大買/鉅額交易
2024/01/11	8.3	119.25	2	119.50	119.00	6.3	14,280	0.04%
2024/01/10	5	119.50	1	121.00	119.50	4	14,256	0.03%
2024/01/09	30.2	120.36	11.1	120.27	120.00	19.2	14,231	0.13%
2024/01/08	1.1	118.53	1	119.50	118.00	0.1	14,041	0.00%
2024/01/05	0	118.50	6	118.92	119.50	-6	13,983	-0.04%
2024/01/04	13.2	118.85	29.8	117.83	118.50	-16.6	13,953	-0.12%
2024/01/03	14	118.93	14.1	119.35	120.00	-0.1	13,844	0.00%
2024/01/02	24.1	117.44	6.2	118.84	119.00	17.9	13,740	0.13%
2023/12/29	18.3	115.83	27	115.80	116.50	-8.7	13,628	-0.06%
2023/12/28	27.5	120.55	15	119.70	119.00	12.5	13,402	0.09%
2023/12/27	7	116.50	1	116.00	116.00	6	13,064	0.05%
2023/12/26	1.1	116.05	9	116.00	116.50	-7.9	13,137	-0.06%
2023/12/25	8	118.13	2	118.50	117.50	6	13,135	0.05%
2023/12/22	2.3	116.13	2	116.00	116.00	0.3	13,138	0.00%
2023/12/21	4.1	115.76	7	115.93	115.00	-2.9	13,158	-0.02%
2023/12/20	8	117.31	1	117.50	117.50	7	13,256	0.05%
2023/12/19	16.5	117.22	10.1	117.40	117.00	6.4	13,432	0.05%
2023/12/18	5.2	120.88	10.1	121.40	120.50	-4.9	13,267	-0.04%
2023/12/15	16.8	122.78	4.3	123.58	122.00	12.5	13,270	0.09%
2023/12/14	5.1	124.89	12.5	125.36	125.00	-7.4	12,954	-0.06%
2023/12/13	18.5	126.00	13.3	125.87	124.50	5.3	12,770	0.04%
2023/12/12	14.3	125.93	9	125.83	125.00	5.3	12,593	0.04%
2023/12/11	7.5	125.20	20.3	125.72	126.00	-12.8	12,486	-0.10%
2023/12/08	23.8	126.56	32.1	127.08	126.00	-8.4	12,323	-0.07%
2023/12/07	55.3	130.30	56.1	129.08	126.50	-0.8	12,095	-0.01%
2023/12/06	60.1	128.75	38.7	127.31	126.50	21.4	11,279	0.19%
2023/12/05	103.7	128.60	95.2	128.52	129.50	8.4	10,637	0.08%	大買/
2023/12/04	47	124.54	48.4	125.32	126.50	-1.4	9,665	-0.01%
2023/12/01	22.5	121.64	9.3	122.75	120.50	13.2	9,186	0.14%
2023/11/30	19.3	121.90	12	122.38	121.50	7.3	8,955	0.08%
2023/11/29	12.2	121.99	23.5	121.90	121.00	-11.3	8,700	-0.13%
2023/11/28	33.6	122.44	44.2	122.97	124.00	-10.6	8,670	-0.12%
2023/11/27	66.2	121.13	56.3	120.31	119.00	9.9	8,074	0.12%
2023/11/24	24	112.60	59.2	113.41	117.00	-35.2	7,031	-0.50%
2023/11/22	0.1	102.50	10.1	102.75	102.50	-10.1	6,087	-0.17%
2023/11/21	1.7	102.68	0	0.00	102.50	1.7	6,262	0.03%
2023/11/20	1.3	103.88	0	0.00	102.50	1.3	6,700	0.02%
2023/11/17	1	103.00	1	103.50	104.00	0	6,811	0.00%
2023/11/16	5.1	102.71	9	103.33	103.00	-3.9	7,063	-0.06%
2023/11/15	46	103.85	7	103.43	103.50	39	7,245	0.54%
2023/11/14	9	101.50	5.5	101.55	102.00	3.5	7,559	0.05%
2023/11/13	1	102.00	9	102.00	101.00	-8	7,712	-0.10%
2023/11/10	1	102.00	13.5	101.69	102.50	-12.5	7,809	-0.16%
2023/11/09	10.1	99.93	4	100.90	99.30	6.1	7,914	0.08%
2023/11/08	5.4	100.93	2	101.50	100.50	3.4	8,173	0.04%
2023/11/07	0	0.00	4.1	101.89	102.50	-4.1	8,286	-0.05%
2023/11/06	5	100.80	8.2	100.84	100.50	-3.2	8,595	-0.04%
2023/11/03	1.1	97.71	2	98.10	98.30	-0.9	8,862	-0.01%
2023/11/02	2	96.20	9	96.31	96.50	-7	9,014	-0.08%
2023/11/01	1.5	94.12	4	93.98	94.50	-2.5	9,171	-0.03%
2023/10/31	18.2	94.37	5	96.68	93.20	13.2	9,418	0.14%
2023/10/30	6.6	98.70	4	97.75	97.60	2.6	9,597	0.03%
2023/10/27	2.1	99.50	1	99.50	99.10	1.1	10,035	0.01%
2023/10/26	0.1	100.50	1	101.00	100.00	-0.9	10,689	-0.01%
2023/10/25	1.1	101.52	3.1	101.68	102.00	-2.1	10,942	-0.02%
2023/10/24	0	99.90	0	0.00	100.00	0	11,195	0.00%
2023/10/23	4	99.35	14.1	99.98	99.90	-10.1	11,515	-0.09%
2023/10/20	7.9	95.26	4	95.93	96.20	3.9	12,125	0.03%
2023/10/19	4.2	98.17	2	98.20	98.10	2.2	12,985	0.02%
2023/10/18	6.3	99.72	1	99.80	99.00	5.3	15,240	0.03%
2023/10/17	15.1	101.20	2	102.00	100.00	13.1	15,255	0.09%
2023/10/16	1	102.50	1.1	102.02	102.50	-0.1	15,299	0.00%
2023/10/13	8.9	102.96	5	102.50	102.50	3.9	15,899	0.02%
2023/10/12	1	105.51	5	106.00	106.00	-4	16,830	-0.02%
2023/10/11	3	106.17	1.1	105.68	105.00	1.9	17,571	0.01%
2023/10/06	4	107.00	6	106.58	106.50	-2	17,839	-0.01%
2023/10/05	5.6	107.72	8	108.38	108.00	-2.4	18,353	-0.01%
2023/10/04	3.1	106.18	5	106.40	106.00	-1.9	18,485	-0.01%
2023/10/03	15.4	109.45	10.1	108.20	107.50	5.3	18,637	0.03%
2023/10/02	3	108.50	2.4	109.00	109.00	0.6	18,658	0.00%
2023/09/28	2.1	106.29	9.3	106.98	107.50	-7.2	18,760	-0.04%
2023/09/27	4	107.00	6	106.42	106.00	-2	18,958	-0.01%
2023/09/26	10	105.90	12.1	106.55	106.50	-2.1	19,279	-0.01%
2023/09/25	14	105.75	18.4	105.92	106.50	-4.4	19,535	-0.02%
2023/09/22	33.2	103.03	25	102.92	102.00	8.1	19,807	0.04%
2023/09/21	12.9	98.86	22	98.80	98.70	-9.1	19,786	-0.05%
2023/09/20	5.6	99.65	6	100.50	100.50	-0.4	20,212	0.00%
2023/09/19	1.2	102.08	0	0.00	101.00	1.2	21,159	0.01%
2023/09/18	1.1	101.57	2	101.50	101.50	-0.9	21,570	0.00%
2023/09/15	3	102.78	3.1	103.80	103.50	-0.2	21,917	0.00%
2023/09/14	0.1	104.00	4	103.63	104.00	-3.9	22,855	-0.02%
2023/09/13	6.2	102.44	6	102.50	103.00	0.2	24,493	0.00%
2023/09/12	3	102.50	4.1	102.37	104.00	-1.1	25,234	0.00%
2023/09/11	9.9	105.75	3.3	105.14	103.50	6.6	25,422	0.03%
2023/09/08	14.3	106.98	1	107.50	107.00	13.3	25,417	0.05%
2023/09/07	25.2	108.90	16	109.59	108.50	9.2	25,460	0.04%
2023/09/06	2	111.00	2	111.50	110.50	0	25,598	0.00%
2023/09/05	3	110.50	2.5	110.60	110.50	0.5	25,749	0.00%
2023/09/04	8.1	110.25	15	110.50	110.50	-6.9	26,296	-0.03%
2023/09/01	20.4	112.87	9.3	114.46	111.50	11.1	26,383	0.04%
2023/08/31	0	0.00	5	113.60	113.50	-5	26,307	-0.02%
2023/08/30	6	113.17	3	113.83	112.50	3	26,707	0.01%
2023/08/29	2	112.50	10	113.00	113.50	-8	27,595	-0.03%
2023/08/28	10.1	112.51	5.2	111.85	112.00	4.9	27,759	0.02%
2023/08/25	7.9	113.71	8	114.94	113.50	-0.1	28,023	0.00%
2023/08/24	15.2	115.24	49.3	115.16	115.00	-34.1	28,049	-0.12%
2023/08/23	14.1	109.76	11	109.68	110.00	3.1	27,866	0.01%
2023/08/22	23.6	111.60	10.7	110.63	110.00	12.9	28,028	0.05%
2023/08/21	17	113.76	6.5	114.81	113.50	10.5	28,267	0.04%
2023/08/18	22.9	114.28	55.7	114.39	113.00	-32.8	28,524	-0.12%
2023/08/17	1.4	110.39	10.3	110.36	110.00	-8.9	29,040	-0.03%
2023/08/16	13.1	109.89	16.4	109.76	110.50	-3.3	30,136	-0.01%
2023/08/15	28.2	110.67	46.1	111.63	111.50	-17.9	30,547	-0.06%
2023/08/14	50.1	109.14	9.4	109.91	108.50	40.7	30,904	0.13%
2023/08/11	22.1	114.50	11.4	115.96	114.50	10.7	30,741	0.03%
2023/08/10	21.6	115.34	41.1	115.55	114.00	-19.5	30,744	-0.06%
2023/08/09	32	117.61	21.2	117.42	116.00	10.8	30,557	0.04%
2023/08/08	19.5	114.94	11	116.23	115.00	8.5	30,456	0.03%
2023/08/07	18	115.19	12	115.50	116.50	6	30,508	0.02%
2023/08/04	11.3	114.62	33	114.26	116.00	-21.7	30,557	-0.07%
2023/08/02	15.3	112.85	67	113.98	110.50	-51.8	30,912	-0.17%
2023/08/01	93	113.88	22.2	115.10	114.00	70.8	31,242	0.23%
2023/07/31	65.9	117.60	161.1	117.41	117.00	-95.1	31,031	-0.31%	大賣/
2023/07/28	106.7	112.87	20.2	112.06	112.50	86.5	30,730	0.28%	大買/
2023/07/27	23.2	110.61	27.1	110.78	110.50	-3.9	30,849	-0.01%
2023/07/26	58.4	109.47	28.2	108.93	108.00	30.2	31,164	0.10%
2023/07/25	47.9	109.67	63.1	111.13	111.50	-15.2	30,943	-0.05%
2023/07/24	63.5	108.53	175.2	107.21	106.00	-111.6	30,413	-0.37%	大賣/鉅額交易
2023/07/21	168.2	110.83	94	109.94	112.50	74.2	29,560	0.25%	大買/
2023/07/20	5.3	110.50	2.7	110.50	110.50	2.7	27,579	0.01%
2023/07/19	31.4	122.50	1	122.50	122.50	30.4	27,680	0.11%
2023/07/18	143.1	138.08	48.4	137.54	136.00	94.8	27,923	0.34%	大買/
2023/07/17	102.4	143.32	138.2	142.96	141.00	-35.8	27,568	-0.13%	大買/大賣/
2023/07/14	46.7	137.09	63.1	136.83	137.50	-16.4	26,769	-0.06%
2023/07/13	43	134.21	23.1	134.40	134.00	19.9	26,358	0.08%
2023/07/12	51.7	136.28	86.1	134.25	135.00	-34.4	26,624	-0.13%
2023/07/11	11.3	133.18	28.6	132.83	132.50	-17.3	26,629	-0.06%
2023/07/10	37.2	131.01	24.1	130.88	131.50	13.1	27,644	0.05%
2023/07/07	67	129.90	22	129.43	129.50	45	29,020	0.16%
2023/07/06	6	131.00	28.3	131.25	131.00	-22.3	30,136	-0.07%
2023/07/05	32.2	131.49	14	131.46	130.50	18.2	30,694	0.06%
2023/07/04	46.2	136.16	33.1	136.27	134.50	13.1	30,911	0.04%
2023/07/03	36.1	137.79	40.6	137.98	138.00	-4.5	30,585	-0.01%
2023/06/30	31.2	133.92	55	134.83	137.00	-23.8	30,420	-0.08%
2023/06/29	17	129.88	22.3	130.61	132.00	-5.3	30,058	-0.02%
2023/06/28	43.4	130.01	17	129.12	129.00	26.4	29,950	0.09%
2023/06/27	90.2	135.90	57.4	135.22	132.00	32.7	29,588	0.11%
2023/06/26	23.1	133.31	17.4	133.87	133.50	5.7	28,728	0.02%
2023/06/21	37.6	131.35	13.3	131.70	132.50	24.3	28,415	0.09%
2023/06/20	108.8	133.82	96	133.44	132.00	12.8	28,198	0.05%	大買/
2023/06/19	139.3	130.43	270.2	130.19	128.50	-130.9	27,496	-0.48%	大買/大賣/鉅額交易
2023/06/16	145	126.71	136.8	127.03	128.00	8.2	26,242	0.03%	大買/大賣/
2023/06/15	31.2	114.84	22	115.30	116.50	9.2	25,876	0.04%
2023/06/14	14	112.86	14.2	113.54	112.50	-0.1	25,834	0.00%
2023/06/13	4.1	112.77	20	112.13	113.00	-15.9	26,087	-0.06%
2023/06/12	23.1	112.20	25	112.12	112.00	-2	26,193	-0.01%
2023/06/09	118.1	114.96	22	114.95	114.50	96.1	26,243	0.37%	大買/
2023/06/08	45	117.23	29.3	117.71	115.50	15.7	26,403	0.06%
2023/06/07	20.2	115.07	18.6	115.04	115.50	1.6	26,307	0.01%
2023/06/06	15.3	114.36	8	113.56	113.50	7.2	26,795	0.03%
2023/06/05	40.5	117.23	27.1	116.23	115.00	13.4	27,143	0.05%
2023/06/02	80	118.65	133	117.66	117.00	-53	27,268	-0.19%	大賣/
2023/06/01	23.4	114.56	15.4	114.67	113.50	8	26,580	0.03%
2023/05/31	80.2	114.20	29	114.31	114.50	51.2	26,685	0.19%
2023/05/30	20	112.70	8	112.56	112.00	12	26,711	0.04%
2023/05/29	18.7	113.93	20	114.15	113.50	-1.3	26,795	0.00%
2023/05/26	13.7	112.71	11	111.86	112.00	2.7	26,934	0.01%
2023/05/25	25.2	114.52	21.2	114.50	112.50	4	27,119	0.01%
2023/05/24	42.4	112.34	34	112.29	112.50	8.4	27,238	0.03%
2023/05/23	83.6	115.54	105.5	114.73	114.00	-21.9	27,844	-0.08%	大賣/
2023/05/22	76.2	115.73	105.5	116.51	117.00	-29.3	27,613	-0.11%	大賣/
2023/05/19	52.3	109.97	41.2	109.60	109.00	11.1	27,075	0.04%
2023/05/18	86.3	108.33	77	107.97	108.00	9.2	27,176	0.03%
2023/05/17	8.2	106.10	35.8	106.61	105.00	-27.6	28,152	-0.10%
2023/05/16	10	105.10	6	104.75	105.00	4	28,366	0.01%
2023/05/15	10.3	105.25	11.1	104.60	104.50	-0.8	28,463	0.00%
2023/05/12	14.4	103.22	15.4	102.35	104.50	-1	28,779	0.00%
2023/05/11	14.4	103.22	15.4	102.35	101.00	-1	29,244	0.00%
2023/05/10	37.1	104.40	20.1	104.85	106.00	17	29,307	0.06%
2023/05/09	73.6	105.44	33.1	104.38	103.50	40.5	29,207	0.14%
2023/05/08	30.1	110.49	69.3	110.66	110.50	-39.2	28,694	-0.14%
2023/05/05	22.1	108.06	13	107.73	108.00	9.1	28,409	0.03%
2023/05/04	19.2	107.75	22.1	108.14	109.50	-2.9	28,632	-0.01%
2023/05/03	32	105.94	24	106.65	105.50	8	28,745	0.03%
2023/05/02	43.1	106.83	50.2	107.29	108.00	-7	29,213	-0.02%
2023/04/28	9	101.50	4	101.13	101.50	5	29,050	0.02%
2023/04/27	17.2	101.28	18	100.98	101.00	-0.8	29,303	0.00%
2023/04/26	6	102.75	4.3	102.41	103.00	1.8	29,210	0.01%
2023/04/25	25.8	103.51	17.5	103.01	102.50	8.3	29,185	0.03%
2023/04/24	12.9	105.05	12	104.63	105.00	0.9	29,020	0.00%
2023/04/21	23.2	103.94	14.1	102.47	102.50	9.1	29,141	0.03%
2023/04/20	29.2	107.79	19.4	107.02	105.50	9.8	29,050	0.03%
2023/04/19	17.3	108.22	14	107.29	108.00	3.3	29,152	0.01%
2023/04/18	39.3	109.44	47.1	109.17	109.00	-7.8	29,337	-0.03%
2023/04/17	53.6	108.28	67.8	109.06	109.00	-14.3	29,711	-0.05%
2023/04/14	44.3	106.48	33	106.00	105.50	11.3	30,650	0.04%
2023/04/13	109	109.72	90	108.96	108.00	19	31,030	0.06%	大買/
2023/04/12	121.2	113.73	103.1	114.27	115.00	18.1	29,982	0.06%	大買/大賣/
2023/04/11	96.4	106.39	108	107.28	108.00	-11.6	28,569	-0.04%	大賣/
2023/04/10	19.4	99.82	55.1	100.09	101.50	-35.7	27,451	-0.13%
2023/04/07	20	97.60	36.1	97.30	96.80	-16.1	27,042	-0.06%
2023/04/06	9.1	95.38	13.6	95.38	95.70	-4.4	26,696	-0.02%
2023/03/31	26.2	94.87	12	94.48	94.60	14.2	26,774	0.05%
2023/03/30	13	94.77	19	95.79	96.00	-6	26,767	-0.02%
2023/03/29	4.1	95.46	36	95.59	94.70	-31.9	26,888	-0.12%
2023/03/28	11	94.74	10	94.60	94.80	1	27,207	0.00%
2023/03/27	11.4	94.75	10	94.96	94.50	1.4	27,414	0.01%
2023/03/24	52.2	96.06	17	96.61	95.90	35.2	27,702	0.13%
2023/03/23	34.1	96.37	12	96.82	95.90	22.1	28,349	0.08%
2023/03/22	29.3	98.11	28	98.79	97.00	1.3	28,665	0.00%
2023/03/21	8.1	99.48	37.2	99.92	98.50	-29.1	28,670	-0.10%
2023/03/20	27.1	97.26	42.6	98.06	98.80	-15.5	28,472	-0.05%
2023/03/17	32.5	93.67	52	94.11	94.90	-19.5	28,219	-0.07%
2023/03/16	49.7	93.05	49.7	92.73	93.20	0	28,177	0.00%
2023/03/15	10.5	95.47	4	95.10	95.00	6.5	28,284	0.02%
2023/03/14	30.5	96.08	18	95.47	94.70	12.5	29,368	0.04%
2023/03/13	25	95.17	22.4	95.14	95.50	2.6	29,706	0.01%
2023/03/10	54.3	97.20	22.5	97.01	96.90	31.8	30,663	0.10%
2023/03/09	64.5	98.83	39.1	99.06	100.50	25.5	30,515	0.08%
2023/03/08	30.5	100.31	40.1	100.12	100.50	-9.6	30,102	-0.03%
2023/03/07	53.2	98.65	44.1	98.79	98.50	9.1	29,772	0.03%
2023/03/06	22.1	96.50	19	96.51	97.00	3.1	29,510	0.01%
2023/03/03	18.5	95.61	28	96.92	94.60	-9.5	29,941	-0.03%
2023/03/02	23.2	96.44	25.5	96.96	96.10	-2.3	29,813	-0.01%
2023/03/01	4.3	95.29	31.2	95.94	96.50	-26.9	29,532	-0.09%
2023/02/24	45.6	95.21	27	95.86	94.90	18.6	29,498	0.06%
2023/02/23	47.4	95.94	40.8	96.24	95.70	6.7	29,418	0.02%
2023/02/22	72.4	95.62	42	94.59	94.20	30.3	29,235	0.10%
2023/02/21	116.7	94.80	117.2	95.42	96.40	-0.5	29,050	0.00%	大買/大賣/
2023/02/20	58.6	91.48	62.2	92.02	92.10	-3.6	28,150	-0.01%
2023/02/17	48.2	89.41	44.7	89.57	90.70	3.5	27,666	0.01%
2023/02/16	51.1	87.99	45.2	87.77	87.80	5.9	27,018	0.02%
2023/02/15	127.9	88.33	139.7	88.02	86.50	-11.8	26,505	-0.04%	大買/大賣/
2023/02/14	18.4	83.65	29.9	84.18	84.10	-11.5	25,066	-0.05%
2023/02/13	10.2	81.65	7	81.80	83.00	3.2	24,737	0.01%
2023/02/10	65	82.81	58.2	82.37	81.90	6.8	24,572	0.03%
2023/02/09	54.3	82.09	70.8	82.24	82.00	-16.4	24,140	-0.07%
2023/02/08	8.3	80.10	12	79.85	79.20	-3.7	23,532	-0.02%
2023/02/07	20.1	79.14	3.5	78.90	79.20	16.7	23,300	0.07%
2023/02/06	17.7	78.56	11	78.16	78.40	6.7	23,265	0.03%
2023/02/03	40.2	78.56	32	78.28	78.10	8.2	23,280	0.04%
2023/02/02	34	81.03	21.2	80.95	79.80	12.8	23,012	0.06%
2023/02/01	51.9	81.06	74.8	80.46	80.20	-22.9	22,598	-0.10%
2023/01/31	60.4	78.65	80.5	79.19	81.00	-20.1	22,175	-0.09%
2023/01/30	20.8	74.99	40	74.83	75.50	-19.2	21,424	-0.09%
2023/01/17	19	73.24	41.2	73.23	73.10	-22.2	21,062	-0.11%
2023/01/16	3	71.33	12.1	71.05	71.60	-9.1	20,731	-0.04%
2023/01/13	10	70.69	8.5	70.51	70.60	1.5	20,671	0.01%
2023/01/12	18.1	71.48	7.1	71.50	71.20	11.1	20,626	0.05%
2023/01/11	20.2	73.22	21.1	73.02	72.00	-0.9	20,520	0.00%
2023/01/10	40.4	72.27	32	72.52	72.40	8.3	20,260	0.04%
2023/01/09	36.5	72.32	31	72.89	73.20	5.5	20,082	0.03%
2023/01/06	48.4	71.70	20.2	71.85	72.70	28.2	19,803	0.14%
2023/01/05	53.2	72.55	38	72.48	71.90	15.2	19,569	0.08%
2023/01/04	81.5	75.14	60.8	74.43	74.00	20.8	18,947	0.11%
2023/01/03	77.3	71.20	107	71.29	72.10	-29.7	17,477	-0.17%	大賣/
2022/12/30	13	67.87	9	67.68	67.20	4	16,587	0.02%
2022/12/29	22.3	66.30	2	66.75	67.00	20.3	16,476	0.12%
2022/12/28	6	67.75	15	67.46	67.00	-9	16,418	-0.05%
2022/12/27	24	67.76	41.3	67.70	67.40	-17.3	16,377	-0.11%
2022/12/26	10.5	66.70	5	66.70	66.50	5.5	16,059	0.03%
2022/12/23	9.3	66.53	9	66.11	66.00	0.3	16,020	0.00%
2022/12/22	8.4	65.66	9	65.79	65.90	-0.6	15,969	0.00%
2022/12/21	9	65.76	15.1	65.79	65.50	-6.1	15,986	-0.04%
2022/12/20	25.6	65.16	21.9	65.42	64.00	3.8	15,893	0.02%
2022/12/19	22.5	66.64	15	66.38	66.00	7.5	15,688	0.05%
2022/12/16	13.3	67.84	15	67.80	68.30	-1.7	15,539	-0.01%
2022/12/15	60.1	67.75	94	67.97	68.50	-33.9	15,149	-0.22%
2022/12/14	33	66.01	53.3	65.77	66.50	-20.3	14,477	-0.14%
2022/12/13	23.4	65.12	22.7	64.63	63.60	0.7	14,285	0.01%
2022/12/12	26.6	64.20	24.7	64.24	64.00	1.9	14,425	0.01%
2022/12/09	8	63.52	16	63.71	63.70	-8	14,465	-0.06%
2022/12/08	41	62.88	40.1	63.22	63.10	0.9	14,355	0.01%
2022/12/07	51.9	64.08	39.2	63.01	62.80	12.7	14,172	0.09%
2022/12/06	105.5	66.29	85.1	66.30	64.50	20.4	13,764	0.15%	大買/
2022/12/05	34.3	65.14	20.5	65.24	64.80	13.8	12,633	0.11%
2022/12/02	46.1	62.41	96	64.05	65.20	-49.9	12,341	-0.40%
2022/12/01	7.2	59.63	19.6	59.86	59.30	-12.4	11,167	-0.11%
2022/11/30	7.1	58.28	22	58.52	58.90	-14.9	11,006	-0.14%
2022/11/29	30.3	58.20	33	58.05	57.90	-2.7	10,836	-0.02%
2022/11/28	10.3	57.35	18	58.20	58.50	-7.7	10,752	-0.07%
2022/11/25	48.2	57.99	70.1	57.97	57.20	-21.9	10,536	-0.21%
2022/11/24	15	55.63	16	55.87	55.80	-1	10,090	-0.01%
2022/11/23	51	54.86	45	54.91	54.60	6	10,199	0.06%
2022/11/22	32.1	55.20	14	55.38	55.10	18.1	10,247	0.18%
2022/11/21	13.5	55.75	20	55.55	55.70	-6.5	10,152	-0.06%
2022/11/18	55	54.31	30	54.82	54.20	25	10,005	0.25%
2022/11/17	48	54.86	52	53.70	55.40	-4	9,856	-0.04%
2022/11/16	25	52.59	22	52.18	52.20	3	9,646	0.03%
2022/11/15	35	53.09	29	53.19	53.20	6	9,931	0.06%
2022/11/14	6	52.45	1.4	52.47	52.50	4.7	10,096	0.05%
2022/11/11	9	51.72	3.2	52.01	51.70	5.9	10,244	0.06%
2022/11/10	38.3	51.70	8	51.80	51.80	30.3	10,364	0.29%
2022/11/09	0.3	53.10	1	52.90	53.10	-0.8	10,932	-0.01%
2022/11/08	12	53.63	6.2	53.99	52.90	5.8	11,144	0.05%
2022/11/07	4	52.90	2	53.45	53.50	2	11,328	0.02%
2022/11/04	5.2	53.04	10	52.88	53.00	-4.8	11,785	-0.04%
2022/11/03	0	0.00	4	51.80	52.80	-4	12,344	-0.03%
2022/11/02	12	52.04	0	0.00	52.20	12	12,540	0.10%
2022/11/01	24	50.55	58.5	51.27	52.40	-34.5	12,539	-0.27%
2022/10/31	3.3	49.51	12	49.71	49.40	-8.7	12,488	-0.07%
2022/10/28	27.6	49.66	15	49.72	49.05	12.6	12,647	0.10%
2022/10/27	6.2	50.44	5	50.50	50.70	1.2	12,840	0.01%
2022/10/26	11.5	50.43	19	50.36	50.00	-7.5	13,071	-0.06%
2022/10/25	15.2	51.30	6	51.13	51.10	9.2	13,337	0.07%
2022/10/24	6	52.68	2	53.80	52.00	4	14,101	0.03%
2022/10/21	4.3	52.58	1	52.90	52.10	3.3	14,806	0.02%
2022/10/20	11	52.60	1	52.50	52.80	10	14,905	0.07%
2022/10/19	10	55.00	15	54.53	54.20	-5	14,966	-0.03%
2022/10/18	13	53.96	11	54.51	54.40	2	15,164	0.01%
2022/10/17	5.1	53.86	2	53.75	54.50	3.1	15,381	0.02%
2022/10/14	1	56.27	11	55.96	55.40	-10	15,541	-0.06%
2022/10/13	9.5	54.21	2.2	54.35	53.20	7.3	15,544	0.05%
2022/10/12	4.3	55.76	12	55.77	56.10	-7.8	15,480	-0.05%
2022/10/11	4	56.52	2.5	56.54	56.40	1.5	15,523	0.01%
2022/10/07	12	57.34	13	57.59	57.10	-1	15,900	-0.01%
2022/10/06	2	57.35	3	57.60	57.50	-1	16,073	-0.01%
2022/10/05	19.4	57.69	14	57.86	57.00	5.4	16,339	0.03%
2022/10/04	7	56.86	17	57.57	57.20	-10	16,400	-0.06%
2022/10/03	3.5	56.94	1	57.10	56.20	2.5	16,561	0.02%
2022/09/30	3	56.67	16	56.38	56.90	-13	16,874	-0.08%
2022/09/29	7.1	58.05	5	57.92	57.00	2.1	17,211	0.01%
2022/09/28	25	58.43	6	58.77	57.60	19	17,426	0.11%
2022/09/27	21.1	60.80	5	61.06	60.90	16.1	17,803	0.09%
2022/09/26	22	61.39	17	62.18	60.60	5	18,300	0.03%
2022/09/23	43.1	64.49	3	65.07	63.80	40.1	19,012	0.21%
2022/09/22	0	0.00	2.6	65.98	66.60	-2.6	19,281	-0.01%
2022/09/21	11.2	66.07	9	65.60	65.40	2.2	19,677	0.01%
2022/09/20	4.5	64.10	14.1	65.98	66.30	-9.6	20,980	-0.05%
2022/09/19	32	65.71	84	66.27	64.20	-52	21,765	-0.24%
2022/09/16	43.2	65.42	21	65.18	64.50	22.2	21,976	0.10%
2022/09/15	6	66.45	0	0.00	66.00	6	21,874	0.03%
2022/09/14	3	65.90	3	65.50	65.80	0	21,968	0.00%
2022/09/13	12.1	66.31	9.3	66.59	66.10	2.8	21,968	0.01%
2022/09/12	18.4	65.81	14	66.19	66.00	4.4	21,911	0.02%
2022/09/08	12	66.29	40.7	66.12	66.90	-28.7	21,750	-0.13%
2022/09/07	8	63.99	8	64.21	63.80	0	21,449	0.00%
2022/09/06	24.3	64.07	8	63.96	63.50	16.3	21,508	0.08%
2022/09/05	1.1	65.40	14.1	65.26	65.20	-13	21,382	-0.06%
2022/09/02	23.2	65.09	13	65.10	64.80	10.2	21,343	0.05%
2022/09/01	2	66.45	10.5	66.10	65.80	-8.5	21,248	-0.04%
2022/08/31	14.2	66.53	10.6	66.85	66.20	3.5	21,323	0.02%
2022/08/30	14.3	65.80	15	65.86	66.30	-0.7	21,126	0.00%
2022/08/29	5	64.16	48.6	63.94	64.40	-43.6	20,859	-0.21%
2022/08/26	12.1	64.57	9	64.46	64.20	3.1	20,704	0.01%
2022/08/25	25.7	64.93	6.1	64.93	65.00	19.6	20,571	0.10%
2022/08/24	3.5	65.24	6.2	65.62	65.40	-2.7	20,454	-0.01%
2022/08/23	20	65.17	29.2	65.39	65.80	-9.2	20,401	-0.05%
2022/08/22	15.1	65.21	22	65.57	65.00	-6.9	20,372	-0.03%
2022/08/19	36.3	64.00	10	63.79	63.70	26.3	19,978	0.13%
2022/08/18	11	62.89	25.1	62.89	64.00	-14.1	19,698	-0.07%
2022/08/17	21.5	61.89	11.3	62.24	62.00	10.2	19,495	0.05%
2022/08/16	56.1	63.59	54	63.29	62.10	2.1	19,317	0.01%
2022/08/15	5.1	63.73	11.2	64.26	64.70	-6.1	18,711	-0.03%
2022/08/12	11.2	62.77	12.4	62.74	63.10	-1.2	18,500	-0.01%
2022/08/11	36.3	62.19	25.5	62.38	62.90	10.8	18,272	0.06%
2022/08/10	4.1	60.98	23.5	60.76	61.50	-19.4	17,823	-0.11%
2022/08/09	10.2	58.82	9.5	58.99	58.40	0.7	17,220	0.00%
2022/08/08	6.1	57.86	21.6	57.47	58.30	-15.5	17,080	-0.09%
2022/08/05	5.5	57.72	2	57.70	57.70	3.5	17,148	0.02%
2022/08/04	8.5	56.72	83	56.41	57.30	-74.5	17,228	-0.43%
2022/08/03	21.4	58.43	16	57.53	57.70	5.4	17,106	0.03%
2022/08/02	17	58.94	38.3	59.13	58.90	-21.3	16,927	-0.13%
2022/08/01	9.6	58.57	31	58.67	59.10	-21.4	16,851	-0.13%
2022/07/29	76	57.58	102	57.68	58.20	-26	16,566	-0.16%	大賣/
2022/07/28	19	56.46	56.2	56.44	56.70	-37.2	15,807	-0.24%
2022/07/27	1.2	54.03	0.1	53.90	54.40	1.2	15,127	0.01%
2022/07/26	12	52.72	8	53.55	53.40	4	15,289	0.03%
2022/07/25	9.8	53.36	12	53.10	52.90	-2.2	15,443	-0.01%
2022/07/22	8.9	54.76	46	54.54	54.80	-37.2	15,678	-0.24%
2022/07/21	28.4	52.83	15.5	53.37	53.90	12.9	15,833	0.08%
2022/07/20	1.5	54.76	1	54.50	54.10	0.5	16,130	0.00%
2022/07/19	4.5	54.97	4	55.03	54.60	0.5	16,269	0.00%
2022/07/18	25.4	54.47	12	54.50	54.60	13.4	16,315	0.08%
2022/07/15	27.1	54.33	7	54.17	54.00	20.1	16,492	0.12%
2022/07/14	15	55.25	14	55.38	56.40	1	16,753	0.01%
2022/07/13	28.4	55.34	31	55.73	54.80	-2.6	17,209	-0.02%
2022/07/12	4.3	54.47	19	54.47	54.10	-14.7	17,341	-0.08%
2022/07/11	4	54.25	10	54.83	55.00	-6	18,146	-0.03%
2022/07/08	58.2	55.20	31.2	54.69	54.20	27	18,223	0.15%
2022/07/07	20.5	55.33	18.2	55.40	55.50	2.3	17,929	0.01%
2022/07/06	13	54.88	24	54.51	54.10	-11	17,590	-0.06%
2022/07/05	58	55.33	58	55.02	54.70	0	17,415	0.00%
2022/07/04	70	55.25	68	55.16	55.60	2	16,970	0.01%
2022/07/01	28	55.71	48	55.88	55.50	-20	16,541	-0.12%
2022/06/30	23	55.04	51	55.10	55.10	-28	15,706	-0.18%
2022/06/29	46	54.74	38.1	54.59	54.40	7.9	15,419	0.05%
2022/06/28	129.1	55.11	119	55.52	55.00	10.1	15,986	0.06%	大買/大賣/
2022/06/27	64	54.11	53	54.68	54.90	11	14,665	0.08%
2022/06/24	38	50.69	82	52.23	53.80	-44	13,696	-0.32%
2022/06/23	7	49.16	4	49.06	48.95	3	13,228	0.02%
2022/06/22	16	49.03	15	49.10	49.05	1	13,237	0.01%
2022/06/21	2	47.98	2	48.03	48.55	0	13,481	0.00%
2022/06/20	7	47.73	1.4	47.82	46.90	5.6	13,750	0.04%
2022/06/17	3.3	47.49	3.3	47.93	47.95	0	14,125	0.00%
2022/06/16	2.3	48.10	8.8	48.36	47.65	-6.4	14,939	-0.04%
2022/06/15	21.7	48.43	17.5	49.22	48.05	4.2	15,203	0.03%
2022/06/14	7.4	49.07	2.8	49.15	49.30	4.6	15,377	0.03%
2022/06/13	5.4	50.16	7	50.13	49.95	-1.6	16,195	-0.01%
2022/06/10	13.2	50.94	14	51.20	51.30	-0.8	16,713	0.00%
2022/06/09	11	50.77	90	50.61	51.10	-79	17,198	-0.46%
2022/06/08	63.1	49.92	0	0.00	49.80	63.1	17,165	0.37%
2022/06/07	11.2	50.14	1	50.60	50.10	10.2	17,206	0.06%
2022/06/06	1	50.10	3	50.33	50.00	-2	17,158	-0.01%
2022/06/02	1	50.40	0	0.00	50.20	1	17,196	0.01%
2022/06/01	24.1	50.81	4	51.03	50.80	20.1	17,172	0.12%
2022/05/31	8	51.20	1	50.90	51.50	7	17,112	0.04%
2022/05/30	11.3	51.86	24.1	51.12	51.90	-12.8	17,036	-0.07%
2022/05/27	5	49.60	3	49.73	49.80	2	16,810	0.01%
2022/05/26	12.2	50.03	6	49.48	49.40	6.2	16,750	0.04%
2022/05/25	2.2	49.49	1	49.60	49.50	1.2	16,661	0.01%
2022/05/24	4	49.89	4.2	49.12	49.00	-0.2	16,638	0.00%
2022/05/23	2.5	50.14	3	49.95	50.10	-0.5	16,545	0.00%
2022/05/20	1.1	49.40	3.3	49.30	48.95	-2.2	16,469	-0.01%
2022/05/19	1.2	48.45	2	48.80	49.00	-0.8	16,405	0.00%
2022/05/18	2	49.48	2	49.73	49.45	0	16,350	0.00%
2022/05/17	2	49.20	2	49.75	49.75	0	16,270	0.00%
2022/05/16	33	48.98	27	49.27	49.45	6	16,202	0.04%
2022/05/13	19.3	49.01	54	49.00	48.75	-34.7	16,067	-0.22%
2022/05/12	50	46.60	4	47.33	46.35	46	15,880	0.29%
2022/05/11	14	48.81	2	49.23	48.05	12	15,656	0.08%
2022/05/10	8.1	49.76	11	49.80	49.50	-3	15,557	-0.02%
2022/05/09	14.1	50.02	2.8	50.12	50.00	11.3	15,465	0.07%
2022/05/06	7.1	52.40	9	51.87	51.80	-2	15,251	-0.01%
2022/05/05	6	53.25	5	52.92	52.40	1	15,171	0.01%
2022/05/04	14.1	52.30	5	52.42	52.60	9.1	15,094	0.06%
2022/05/03	29.4	52.89	12.5	53.48	52.50	16.8	14,998	0.11%
2022/04/29	24.3	54.76	10	54.20	54.40	14.3	14,716	0.10%
2022/04/28	49.9	57.19	38	57.06	55.60	11.9	14,435	0.08%
2022/04/27	24.1	56.54	56.1	57.08	57.00	-32	13,926	-0.23%
2022/04/26	44	56.51	71	56.69	56.40	-27	13,487	-0.20%
2022/04/25	7.3	54.31	31	53.82	54.10	-23.7	12,923	-0.18%
2022/04/22	17.5	56.39	27	56.17	56.50	-9.5	12,677	-0.07%
2022/04/21	47.7	56.15	42	56.09	56.30	5.7	12,534	0.05%
2022/04/20	77	57.63	89	57.35	57.60	-12	12,214	-0.10%
2022/04/19	145	56.90	133	57.40	57.30	12	11,523	0.10%	大買/大賣/
2022/04/18	31	55.91	6	55.75	55.30	25	10,878	0.23%
2022/04/15	84.3	56.14	45	55.87	55.60	39.3	10,439	0.38%
2022/04/14	17	53.16	79.4	54.53	55.50	-62.4	9,471	-0.66%
2022/04/13	9	52.68	1	52.90	52.90	8	9,118	0.09%
2022/04/12	12	52.65	23	52.24	52.80	-11	9,096	-0.12%
2022/04/11	12	53.01	17	53.61	53.60	-5	8,999	-0.06%
2022/04/08	7	52.89	7	52.59	52.90	0	8,831	0.00%
2022/04/07	46.1	52.71	22	52.00	51.60	24.1	8,700	0.28%
2022/04/06	4.2	53.52	3	53.67	53.90	1.2	8,537	0.01%
2022/04/01	8	53.78	12.1	53.91	54.00	-4.1	8,419	-0.05%
2022/03/31	126.5	55.39	92	55.24	54.70	34.5	8,231	0.42%	大買/
2022/03/30	23	53.85	23	53.97	54.30	0	7,199	0.00%
2022/03/29	9.3	54.20	21	54.05	54.00	-11.7	7,173	-0.16%
2022/03/28	49.1	53.72	20	54.51	54.70	29.1	7,042	0.41%
2022/03/25	3	53.27	2	53.70	53.80	1	6,846	0.01%
2022/03/24	15	54.65	27.3	55.13	53.70	-12.3	6,702	-0.18%
2022/03/23	15	54.04	5	54.58	54.70	10	6,272	0.16%
2022/03/22	18	53.79	21	54.20	54.90	-3	5,971	-0.05%
2022/03/21	68	53.30	128.5	53.63	54.10	-60.5	5,535	-1.09%	大賣/
2022/03/18	34	50.89	27.1	50.66	50.80	6.9	4,688	0.15%
2022/03/17	36	51.18	27	51.09	51.10	9	4,392	0.20%
2022/03/16	173.1	51.59	278.5	51.88	51.90	-105.4	4,011	-2.63%	大買/大賣/鉅額交易
2022/03/15	67	49.58	69.2	49.59	49.10	-2.2	3,156	-0.07%
2022/03/14	42.2	49.17	79	49.40	50.10	-36.8	2,651	-1.39%
2022/03/11	2.1	45.75	1	46.00	45.55	1.1	2,123	0.05%
2022/03/10	0	44.10	17.3	44.27	44.45	-17.3	1,991	-0.87%
2022/03/09	0	0.00	1	42.20	42.25	-1	1,908	-0.05%
2022/03/08	8	41.48	3	41.80	41.50	5	1,950	0.26%
2022/03/04	11	43.62	1	43.75	43.75	10	1,915	0.52%
2022/03/03	0.3	43.20	0	0.00	43.30	0.3	1,922	0.02%
2022/02/25	0.1	42.05	127	41.62	41.80	-127	1,986	-6.39%	大賣/鉅額交易
2022/02/24	2	41.55	85	41.34	41.20	-83	2,028	-4.09%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/22	0	0.00	2	42.70	42.70	-2	2,081	-0.10%
2022/02/18	1	43.05	2	43.20	43.05	-1	2,176	-0.05%
2022/02/17	0	0.00	1	43.25	43.20	-1	2,319	-0.04%
2022/02/16	1	42.95	0	0.00	43.00	1	2,365	0.04%
2022/02/15	2	42.88	0	0.00	42.65	2	2,422	0.08%
2022/02/14	1	42.95	1	42.85	42.70	0	2,505	0.00%
2022/02/11	0	43.90	0	0.00	43.70	0	2,526	0.00%
2022/02/08	0	0.00	10	43.07	43.70	-10	2,668	-0.37%
2022/01/26	0	0.00	1	41.30	42.00	-1	2,682	-0.04%
2022/01/25	5	41.70	0	0.00	41.25	5	2,745	0.18%
2022/01/24	6	41.68	1	41.30	41.85	5	2,822	0.18%
2022/01/21	12	42.77	0	0.00	42.30	12	2,841	0.42%
2022/01/20	1	43.40	3	43.30	43.35	-2	2,909	-0.07%
2022/01/18	4	43.38	5	43.65	43.30	-1	3,167	-0.03%
2022/01/17	4	43.36	0	0.00	43.45	4	3,308	0.12%
2022/01/14	2	43.43	8	43.50	43.50	-6	3,482	-0.17%
2022/01/13	8	44.29	8	44.10	44.25	0	4,141	0.00%
2022/01/12	1	44.60	0	0.00	44.35	1	4,166	0.02%
2022/01/11	0.1	44.70	0	0.00	44.50	0.1	4,173	0.00%
2022/01/10	1	44.90	0	0.00	44.70	1	4,154	0.02%
2022/01/07	7.1	44.84	0.5	44.70	44.70	6.6	4,168	0.16%
2022/01/06	4	45.28	5	45.25	45.20	-1	4,178	-0.02%
2022/01/05	0	0.00	23	45.53	45.35	-23	4,189	-0.55%
2022/01/04	8	45.13	0	0.00	45.10	8	4,176	0.19%
2022/01/03	2	44.75	0	0.00	44.85	2	4,206	0.05%
2021/12/27	2	44.80	1	44.90	44.95	1	4,438	0.02%
2021/12/24	48	45.10	3	45.27	44.90	45	4,811	0.94%
2021/12/23	98	44.88	8	44.76	44.80	90	5,005	1.80%
2021/12/21	1	43.45	0	0.00	43.65	1	5,292	0.02%
2021/12/20	23	43.48	0	0.00	43.30	23	5,282	0.44%
2021/12/17	0	0.00	1.1	43.23	43.05	-1.1	5,268	-0.02%
2021/12/16	48	43.66	0.5	43.45	43.05	47.5	5,253	0.90%
2021/12/13	0	0.00	1	43.45	43.30	-1	5,242	-0.02%
2021/12/10	3	43.80	3	43.65	43.70	0	5,235	0.00%
2021/12/09	0.2	43.90	0	0.00	43.75	0.2	5,229	0.00%
2021/12/08	5.2	44.82	1	44.25	44.30	4.2	5,196	0.08%
2021/12/07	2.2	45.02	4	45.40	45.00	-1.8	5,129	-0.03%
2021/12/06	2	45.23	1	44.55	45.35	1	5,120	0.02%
2021/12/03	1.3	44.81	0	0.00	44.95	1.3	5,122	0.03%
2021/12/02	2	45.45	4	45.70	44.80	-2	5,147	-0.04%
2021/11/30	0	0.00	1	45.00	44.85	-1	5,205	-0.02%
2021/11/29	1	44.60	0	0.00	44.50	1	5,193	0.02%
2021/11/26	4	44.98	1	44.90	44.70	3	5,164	0.06%
2021/11/25	7	45.77	10	45.75	45.70	-3	5,134	-0.06%
2021/11/24	11	45.63	9	45.74	45.75	2	5,148	0.04%
2021/11/23	6	45.64	8.1	45.89	45.95	-2.1	5,135	-0.04%
2021/11/22	33	45.14	62	45.39	45.55	-29	5,109	-0.57%
2021/11/19	43	45.63	40	45.00	45.00	3	5,067	0.06%
2021/11/18	32	45.40	52	45.60	45.60	-20	5,047	-0.40%
2021/11/17	23	45.51	26	45.51	45.55	-3	5,015	-0.06%
2021/11/16	2	45.28	28.1	45.21	45.65	-26.1	4,981	-0.52%
2021/11/15	30	44.06	11	43.40	43.95	19	4,853	0.39%
2021/11/12	7	43.25	0	0.00	43.60	7	4,821	0.15%
2021/11/11	2	43.23	2	43.25	43.25	0	4,783	0.00%
2021/11/10	3	42.43	1	42.35	42.60	2	4,747	0.04%
2021/11/09	2	42.25	4	42.44	42.55	-2	4,734	-0.04%
2021/11/08	0.2	42.20	3	41.75	42.05	-2.8	4,663	-0.06%
2021/11/04	0	0.00	2	40.95	40.95	-2	4,715	-0.04%
2021/11/03	6	41.24	5	41.10	41.15	1	4,743	0.02%
2021/11/02	2	42.25	13	41.61	41.25	-11	4,741	-0.23%
2021/11/01	12	42.01	3	41.65	42.05	9	4,685	0.19%
2021/10/29	5	41.00	31	41.00	41.15	-26	4,661	-0.56%
2021/10/28	8	40.83	37	40.11	41.10	-29	4,626	-0.63%
2021/10/27	11	39.53	0	0.00	39.75	11	4,571	0.24%
2021/10/26	35.3	39.29	6	39.26	39.35	29.3	4,630	0.63%
2021/10/25	21	40.04	0.3	40.27	40.20	20.8	4,527	0.46%
2021/10/22	27.1	41.64	15	41.51	41.50	12.1	4,748	0.25%
2021/10/21	88.3	41.55	111.5	41.43	41.30	-23.2	4,695	-0.49%	大賣/
2021/10/20	3	45.68	57	46.06	45.75	-54	4,045	-1.33%
2021/10/19	0	0.00	3	46.45	46.50	-3	4,018	-0.07%
2021/10/18	6	45.75	7	45.76	45.75	-1	4,021	-0.02%
2021/10/15	2	45.95	1	46.10	45.75	1	4,047	0.02%
2021/10/14	6	45.48	0	0.00	45.40	6	4,070	0.15%
2021/10/13	0	0.00	17	45.77	45.85	-17	4,126	-0.41%
2021/10/12	7	46.39	1	46.20	46.25	6	4,124	0.15%
2021/10/08	2	47.23	4	47.05	46.90	-2	4,124	-0.05%
2021/10/07	9	47.33	3.2	47.23	47.80	5.8	4,125	0.14%
2021/10/06	7.2	47.47	10	47.18	46.50	-2.8	4,154	-0.07%
2021/10/05	8	46.13	26	45.93	46.20	-18	4,050	-0.44%
2021/10/04	59	46.33	5	47.09	46.40	54	4,066	1.33%
2021/10/01	34	48.37	25	48.63	46.50	9	4,025	0.22%
2021/09/30	24	48.89	52	48.94	48.75	-28	3,694	-0.76%
2021/09/29	60	48.70	56	48.50	48.70	4	3,488	0.11%
2021/09/28	4	46.55	11	46.88	47.05	-7	3,193	-0.22%
2021/09/27	0	0.00	1	46.15	46.25	-1	3,191	-0.03%
2021/09/24	5	46.52	6	46.86	46.25	-1	3,263	-0.03%
2021/09/23	2	46.08	1	46.20	46.10	1	3,285	0.03%
2021/09/17	9	45.92	0	0.00	45.90	9	3,451	0.26%
2021/09/15	0	0.00	1	45.95	46.05	-1	3,606	-0.03%
2021/09/14	6	45.38	5	45.60	45.50	1	3,755	0.03%
2021/09/13	6	45.43	1	45.40	45.45	5	4,211	0.12%
2021/09/09	1	45.10	1	45.00	45.10	0	4,336	0.00%
2021/09/08	13	45.18	0	0.00	45.00	13	4,384	0.30%
2021/09/07	4	45.95	1	45.70	46.00	3	4,414	0.07%
2021/09/06	4	48.25	4	48.85	47.85	0	4,409	0.00%
2021/09/03	1	48.60	6	48.82	48.70	-5	4,376	-0.11%
2021/09/02	0	48.80	0	0.00	48.50	0	4,359	0.00%
2021/08/31	7	48.64	6	49.10	49.00	1	4,429	0.02%
2021/08/30	11	48.59	12	48.56	48.50	-1	4,467	-0.02%
2021/08/27	1	47.75	0	0.00	47.70	1	4,510	0.02%
2021/08/26	1	47.40	2	47.88	47.60	-1	4,563	-0.02%
2021/08/25	10	47.55	0.2	47.40	47.70	9.8	4,605	0.21%
2021/08/24	2	47.18	3	47.13	47.35	-1	4,633	-0.02%
2021/08/23	2	46.90	1	46.30	46.90	1	4,666	0.02%
2021/08/20	1	45.45	0	0.00	46.00	1	4,715	0.02%
2021/08/19	0	0.00	1	46.05	46.00	-1	4,764	-0.02%
2021/08/18	3	46.15	4	46.38	46.70	-1	4,801	-0.02%
2021/08/17	13	46.04	1	46.85	46.15	12	4,891	0.25%
2021/08/16	4	46.43	1	46.15	46.45	3	4,928	0.06%
2021/08/13	2.2	47.22	5	47.23	47.10	-2.8	4,912	-0.06%
2021/08/12	2	47.58	0	0.00	47.60	2	4,969	0.04%
2021/08/11	7	47.56	2	48.00	47.35	5	5,088	0.10%
2021/08/10	5	48.59	0	0.00	48.20	5	5,155	0.10%
2021/08/09	3	49.42	0	0.00	49.20	3	5,268	0.06%
2021/08/06	10	50.35	10	50.00	50.00	0	5,382	0.00%
2021/08/05	10	50.80	10	50.60	50.60	0	5,546	0.00%
2021/08/04	20	50.63	27	50.83	50.90	-7	5,830	-0.12%
2021/08/03	5	50.30	5	50.20	50.20	0	5,928	0.00%
2021/08/02	6	50.32	2	50.10	50.10	4	5,988	0.07%
2021/07/30	13	50.03	10	50.50	50.50	3	6,044	0.05%
2021/07/29	1.1	50.11	2	50.45	50.20	-0.9	6,132	-0.02%
2021/07/28	23.2	50.93	7	51.63	50.30	16.2	6,125	0.26%
2021/07/27	28	50.24	32	50.84	51.00	-4	6,037	-0.07%
2021/07/23	5	49.47	18	49.80	49.55	-13	6,086	-0.21%
2021/07/22	3	49.17	6	49.24	49.20	-3	6,195	-0.05%
2021/07/21	10	49.10	15	49.45	49.05	-5	6,317	-0.08%
2021/07/20	3	50.05	0	0.00	49.80	3	6,381	0.05%
2021/07/19	0	0.00	3	50.70	50.80	-3	6,457	-0.05%
2021/07/16	2	50.30	1	50.30	50.20	1	6,657	0.02%
2021/07/14	6	49.38	15	49.50	49.05	-9	7,047	-0.13%
2021/07/13	21	50.49	4	49.91	49.70	17	7,214	0.24%
2021/07/12	1	49.75	16	49.47	49.70	-15	7,453	-0.20%
2021/07/09	2	49.08	3	49.23	49.10	-1	7,525	-0.01%
2021/07/08	0	0.00	8	49.75	49.80	-8	7,848	-0.10%
2021/07/07	14	49.98	1	49.90	49.90	13	8,285	0.16%
2021/07/06	11	49.98	2.1	49.95	49.90	8.9	8,754	0.10%
2021/07/05	9	50.00	0	0.00	50.40	9	9,480	0.09%
2021/07/02	10	49.88	1.4	50.13	50.00	8.6	9,650	0.09%
2021/07/01	9	50.51	0	0.00	50.00	9	9,895	0.09%
2021/06/30	1	50.80	0	0.00	50.80	1	10,034	0.01%
2021/06/29	4	50.70	5	50.58	50.50	-1	10,099	-0.01%
2021/06/28	14	50.96	8	51.23	51.00	6	10,209	0.06%
2021/06/25	5.6	52.73	27	52.26	52.30	-21.4	10,177	-0.21%
2021/06/24	4	53.20	12.6	52.49	52.30	-8.6	10,163	-0.08%
2021/06/23	9	52.71	9	52.53	53.00	0	10,154	0.00%
2021/06/22	23	52.67	38	52.81	53.00	-15	10,174	-0.15%
2021/06/21	4	50.03	0	0.00	50.20	4	9,833	0.04%
2021/06/18	18	50.96	1	51.70	50.40	17	9,937	0.17%
2021/06/17	4	51.00	3.9	51.05	51.30	0.1	10,040	0.00%
2021/06/16	11	50.61	0	0.00	49.95	11	10,130	0.11%
2021/06/15	3	50.13	1	50.10	50.00	2	10,400	0.02%
2021/06/11	12	49.50	10	49.90	50.00	2	10,559	0.02%
2021/06/09	4	48.86	0	0.00	48.70	4	11,185	0.04%
2021/06/08	2	49.53	6	49.38	49.40	-4	11,737	-0.03%
2021/06/07	3	49.82	3	49.48	50.00	0	12,061	0.00%
2021/06/04	1	50.60	2	51.60	50.30	-1	12,105	-0.01%
2021/06/03	37	50.90	33	50.66	50.70	4	12,176	0.03%
2021/06/02	2	51.25	0	0.00	51.00	2	12,397	0.02%
2021/06/01	4	51.58	1	51.70	51.50	3	12,559	0.02%
2021/05/31	51	51.26	50	51.50	51.20	1	13,051	0.01%
2021/05/28	1	51.50	1	51.40	51.20	0	13,746	0.00%
2021/05/27	1	50.00	1.2	50.88	51.50	-0.2	13,815	0.00%
2021/05/26	20	49.85	23	49.95	50.40	-3	13,869	-0.02%
2021/05/25	42	49.00	51	49.54	49.80	-9	13,915	-0.06%
2021/05/24	10.1	48.30	16	48.38	48.35	-6	14,033	-0.04%
2021/05/21	0	0.00	1	48.10	48.10	-1	14,176	-0.01%
2021/05/20	7	48.08	5	48.61	47.55	2	14,394	0.01%
2021/05/19	1.1	48.39	1	48.25	48.80	0.1	14,474	0.00%
2021/05/18	0	0.00	3	46.85	47.45	-3	14,584	-0.02%
2021/05/17	3	45.63	10	44.93	44.65	-7	14,712	-0.05%
2021/05/14	18	49.18	23	49.21	47.50	-5	14,647	-0.03%
2021/05/13	13	47.14	17	46.57	47.00	-4	14,627	-0.03%
2021/05/12	47.3	45.58	39	45.47	45.75	8.3	14,724	0.06%
2021/05/11	8.2	48.91	52	50.02	49.20	-43.8	14,627	-0.30%
2021/05/10	4	52.18	7	52.50	52.00	-3	15,070	-0.02%
2021/05/07	24	52.03	17	52.21	52.50	7	15,779	0.04%
2021/05/06	35	51.50	85	51.84	51.70	-50	15,779	-0.32%
2021/05/05	85	49.55	84	49.50	49.50	1	15,623	0.01%
2021/05/04	45	49.31	31	48.84	49.35	14	15,716	0.09%
2021/05/03	18.1	52.34	15	52.10	52.00	3.1	15,725	0.02%
2021/04/29	30	53.48	20	53.27	53.50	10	15,766	0.06%
2021/04/28	11.2	53.52	36	53.54	53.50	-24.8	15,790	-0.16%
2021/04/27	25	54.09	10	54.80	54.10	15	15,841	0.09%
2021/04/26	17	54.11	13.1	54.09	54.20	3.9	15,879	0.02%
2021/04/23	25	53.67	15	53.70	53.70	10	16,025	0.06%
2021/04/22	72	55.29	64	55.44	54.10	8	16,084	0.05%
2021/04/21	58	56.61	38	56.92	56.30	20	15,904	0.13%
2021/04/20	43.7	55.53	21.9	55.89	56.00	21.8	15,756	0.14%
2021/04/19	81.4	56.08	63	55.95	56.30	18.4	15,798	0.12%
2021/04/16	82.1	55.20	48.5	55.66	56.10	33.6	15,903	0.21%
2021/04/15	17	54.05	13	54.05	53.70	4	15,762	0.03%
2021/04/14	49.2	54.12	77	53.40	54.10	-27.8	15,998	-0.17%
2021/04/13	59	57.14	68	57.18	55.40	-9	16,006	-0.06%
2021/04/12	232	57.04	207	56.60	56.40	25	15,934	0.16%	大買/大賣/
2021/04/09	132	54.72	182.1	55.57	57.30	-50.1	16,319	-0.31%	大買/大賣/
2021/04/08	8	54.81	13.1	54.77	54.30	-5.1	16,049	-0.03%
2021/04/07	87.1	54.24	88	54.37	54.40	-1	16,015	-0.01%
2021/04/06	21	53.35	39	53.56	53.40	-18	16,165	-0.11%
2021/04/01	31	52.51	3	52.30	52.70	28	16,164	0.17%
2021/03/31	40	54.00	40	53.16	52.80	0	16,177	0.00%
2021/03/30	16	53.10	4	53.08	53.50	12	16,210	0.07%
2021/03/29	8	53.31	2	53.35	53.50	6	16,443	0.04%
2021/03/26	0	0.00	3.1	52.40	52.60	-3.1	16,622	-0.02%
2021/03/25	92	52.06	42	51.88	51.80	50	16,865	0.30%
2021/03/24	13	53.27	21	53.25	53.20	-8	17,349	-0.05%
2021/03/23	14	54.04	30	53.90	53.90	-16	17,498	-0.09%
2021/03/22	41.1	53.42	25	53.60	53.20	16.1	17,696	0.09%
2021/03/19	25	54.11	4	54.23	54.00	21	18,236	0.12%
2021/03/18	33	55.27	104	55.51	55.00	-71	18,672	-0.38%	大賣/
2021/03/17	78.2	54.00	47	54.10	53.80	31.2	19,532	0.16%
2021/03/16	59	55.29	63	55.37	54.70	-4	20,212	-0.02%
2021/03/15	42.3	55.27	35	55.49	55.10	7.3	20,601	0.04%
2021/03/12	150	54.99	139.4	55.00	54.60	10.6	21,284	0.05%	大買/大賣/
2021/03/11	61.1	53.55	77	53.66	53.10	-15.9	21,124	-0.08%
2021/03/10	15	52.10	23	52.27	52.00	-8	21,286	-0.04%
2021/03/09	27.1	52.38	1	52.00	51.80	26.1	21,847	0.12%
2021/03/08	46	52.70	63	52.57	51.90	-17	21,986	-0.08%
2021/03/05	89.2	51.41	72	51.76	51.40	17.2	22,218	0.08%
2021/03/04	135.1	53.25	106	53.51	52.70	29.1	22,943	0.13%	大買/大賣/
2021/03/03	155	52.74	156	52.75	53.90	-1	23,991	0.00%	大買/大賣/
2021/03/02	33	50.86	17	50.89	50.20	16	24,507	0.07%
2021/02/26	17	50.11	15	50.35	50.10	2	26,263	0.01%
2021/02/25	11	50.59	22	50.67	50.40	-11	26,622	-0.04%
2021/02/24	54	50.55	70	50.72	50.40	-16	26,877	-0.06%
2021/02/23	20	51.61	14	51.73	51.70	6	27,023	0.02%
2021/02/22	26	50.75	28	51.00	51.40	-2	27,601	-0.01%
2021/02/19	41	49.62	25	49.76	50.00	16	27,761	0.06%
2021/02/18	49.6	49.93	38	50.14	50.50	11.6	27,860	0.04%
2021/02/17	51	49.06	62	48.99	49.30	-11	27,884	-0.04%
2021/02/05	34.1	47.99	54	47.41	47.55	-19.9	27,902	-0.07%
2021/02/04	60.7	47.99	55	47.35	47.45	5.7	28,067	0.02%
2021/02/03	72.1	47.81	86	47.83	47.20	-13.9	28,193	-0.05%
2021/02/02	47	46.84	38	46.81	46.70	9	28,299	0.03%
2021/02/01	87	46.43	24	46.46	46.75	63	28,457	0.22%
2021/01/29	43	49.17	105	49.37	47.90	-62	28,128	-0.22%	大賣/
2021/01/28	16	46.85	6	46.70	46.55	10	28,220	0.04%
2021/01/27	8	47.58	5	47.31	47.70	3	28,560	0.01%
2021/01/26	11	47.44	5	47.27	47.15	6	29,167	0.02%
2021/01/25	31.1	47.89	80	47.81	48.10	-48.9	29,673	-0.16%
2021/01/22	58	46.52	58	46.51	46.45	0	30,115	0.00%
2021/01/21	21	45.43	17	45.93	45.40	4	30,797	0.01%
2021/01/20	39	46.52	31	45.69	45.30	8	32,476	0.02%
2021/01/19	28	48.28	45	47.91	47.55	-17	32,656	-0.05%
2021/01/18	12	45.70	21.9	46.85	47.65	-9.9	33,008	-0.03%
2021/01/15	20	47.22	3	47.37	47.05	17	33,369	0.05%
2021/01/14	32	48.13	34	48.27	48.10	-2	33,472	-0.01%
2021/01/13	55	48.02	2	47.78	48.20	53	33,635	0.16%
2021/01/12	10	48.83	8	48.73	48.25	2	33,857	0.01%
2021/01/11	13	49.42	42	49.42	49.45	-29	34,026	-0.09%
2021/01/08	11.1	47.86	24	48.15	48.20	-12.9	34,121	-0.04%
2021/01/07	54.9	48.18	18	48.63	47.75	36.9	34,457	0.11%
2021/01/06	66	47.44	27	47.25	47.10	39	35,051	0.11%
2021/01/05	36	48.71	25	49.12	48.65	11	35,154	0.03%
2021/01/04	85.3	49.91	27	51.29	49.10	58.3	35,607	0.16%
2020/12/31	59	53.92	47	53.62	53.60	12	35,064	0.03%
2020/12/30	15	55.69	5	56.00	56.20	10	34,948	0.03%
2020/12/29	28	55.99	68	56.43	55.90	-40	35,653	-0.11%
2020/12/28	10	54.80	21.2	55.38	55.20	-11.2	35,848	-0.03%
2020/12/25	5	54.62	4	54.73	54.60	1	36,510	0.00%
2020/12/24	31	55.11	33	55.12	54.70	-2	36,688	-0.01%
2020/12/23	25	54.50	25	55.34	54.30	0	36,828	0.00%
2020/12/22	21	54.43	18	54.58	53.10	3	37,382	0.01%
2020/12/21	31	55.31	69.1	55.31	55.50	-38.1	37,567	-0.10%
2020/12/18	70	55.59	48	55.50	55.80	22	38,202	0.06%
2020/12/17	29.1	52.98	30	53.04	53.00	-0.9	38,116	0.00%
2020/12/16	19.2	53.39	36	53.75	54.20	-16.8	38,160	-0.04%
2020/12/15	126.1	52.81	77	52.68	51.80	49.1	38,056	0.13%	大買/
2020/12/14	65	55.72	25	55.16	55.60	40	37,801	0.11%
2020/12/11	186	57.34	101	57.45	55.80	85	37,521	0.23%	大買/大賣/
2020/12/10	82	63.59	39	63.82	61.70	43	36,688	0.12%
2020/12/09	48	62.50	69	62.58	63.30	-21	36,539	-0.06%
2020/12/08	97	60.39	75.8	60.48	61.50	21.3	37,342	0.06%
2020/12/07	40	57.14	56	57.67	58.20	-16	37,134	-0.04%
2020/12/04	69.3	56.60	44	57.02	57.30	25.3	37,103	0.07%
2020/12/03	29	58.78	60.6	58.64	58.30	-31.6	37,234	-0.08%
2020/12/02	2	57.45	45	57.79	57.40	-43	37,364	-0.12%
2020/12/01	26	58.24	28	58.09	58.00	-2	38,275	-0.01%
2020/11/30	41	57.78	94	57.91	58.50	-53	38,300	-0.14%
2020/11/27	136	57.50	161	57.76	56.70	-25	37,928	-0.07%	大買/大賣/
2020/11/26	96	56.14	61.6	56.37	55.60	34.4	37,034	0.09%
2020/11/25	92.8	54.53	148.1	54.98	56.10	-55.3	36,177	-0.15%	大賣/
2020/11/24	108	51.21	55	51.29	51.00	53	34,519	0.15%	大買/
2020/11/23	17	49.40	40	49.87	50.90	-23	34,095	-0.07%
2020/11/20	38	50.17	19	50.27	49.65	19	33,763	0.06%
2020/11/19	62	50.73	98	51.00	50.30	-36	33,458	-0.11%
2020/11/18	34	48.81	31	48.98	49.75	3	32,719	0.01%
2020/11/17	28	48.31	29	47.91	47.65	-1	32,390	0.00%
2020/11/16	51	47.97	10	48.21	47.55	41	32,271	0.13%
2020/11/13	18	47.59	44	47.82	48.55	-26	32,114	-0.08%
2020/11/12	16	47.85	3	47.53	47.20	13	32,031	0.04%
2020/11/11	58.1	48.58	52	48.33	48.65	6.1	32,081	0.02%
2020/11/10	81	48.34	96	49.48	48.80	-15	32,097	-0.05%
2020/11/09	52.2	50.12	15	50.24	49.85	37.2	31,720	0.12%
2020/11/06	47.2	49.90	66	49.83	50.00	-18.8	31,373	-0.06%
2020/11/05	131	50.26	63	50.45	50.20	68	31,123	0.22%	大買/
2020/11/04	51.1	48.99	15.5	49.53	49.00	35.6	30,304	0.12%
2020/11/03	54	49.85	42	49.94	49.60	12	29,905	0.04%
2020/11/02	33	48.27	68	48.41	49.05	-35	29,259	-0.12%
2020/10/30	94.4	50.21	41	50.17	48.15	53.4	28,635	0.19%
2020/10/29	104.5	51.89	87	51.88	51.90	17.5	27,928	0.06%	大買/
2020/10/28	163	51.42	231.3	52.42	53.00	-68.3	27,143	-0.25%	大買/大賣/
2020/10/27	24.1	49.39	26.2	49.15	48.75	-2.1	25,399	-0.01%
2020/10/26	37	49.14	29.1	49.16	49.45	7.9	25,117	0.03%
2020/10/23	83	47.98	108	48.20	49.00	-25	24,608	-0.10%	大賣/
2020/10/22	16.4	46.24	16	46.18	47.00	0.4	24,019	0.00%
2020/10/21	5	46.37	5	46.38	46.10	0	23,783	0.00%
2020/10/20	26.1	46.31	14	46.01	45.90	12.1	23,587	0.05%
2020/10/19	19	47.62	183	48.04	47.25	-164	23,359	-0.70%	大賣/鉅額交易
2020/10/16	31	48.20	31	48.36	47.40	0	23,270	0.00%
2020/10/15	42	50.24	28	50.32	49.30	14	22,868	0.06%
2020/10/14	61.6	50.66	77	50.94	50.70	-15.4	22,361	-0.07%
2020/10/13	31	48.78	26.4	48.96	49.40	4.6	21,443	0.02%
2020/10/12	136	48.66	146	48.74	49.40	-10	20,980	-0.05%	大買/大賣/
2020/10/08	27	46.78	27	47.07	47.00	0	20,214	0.00%
2020/10/07	11	46.57	3	46.43	46.55	8	19,873	0.04%
2020/10/06	93	46.98	109	46.85	46.90	-16	19,520	-0.08%	大賣/
2020/10/05	24	44.40	36	44.83	45.60	-12	18,668	-0.06%
2020/09/30	132	43.42	105	43.23	42.70	27	18,081	0.15%	大買/大賣/
2020/09/29	14	42.06	12	42.00	41.65	2	17,218	0.01%
2020/09/28	26	42.10	19	42.35	43.10	7	16,997	0.04%
2020/09/25	85.2	43.86	49	43.29	42.65	36.2	16,664	0.22%
2020/09/24	19	45.99	16	46.23	44.75	3	15,808	0.02%
2020/09/23	54	46.24	42	45.83	47.10	12	15,373	0.08%
2020/09/22	58.4	49.05	34	48.93	48.40	24.4	14,434	0.17%
2020/09/21	33.4	51.51	13	51.77	51.50	20.4	13,840	0.15%
2020/09/18	36	51.50	17.9	51.27	51.20	18.1	13,532	0.13%
2020/09/17	104	52.02	25.8	51.71	51.30	78.3	13,284	0.59%	大買/
2020/09/16	86	51.27	14	51.49	51.60	72	12,833	0.56%
2020/09/15	64	51.35	44	51.62	52.00	20	12,553	0.16%
2020/09/14	72	50.81	99	50.95	51.50	-27	12,216	-0.22%
2020/09/11	132	54.84	90	54.28	52.40	42	11,514	0.36%	大買/
2020/09/10	25	51.82	53.1	52.42	53.40	-28.1	10,049	-0.28%
2020/09/09	12	49.52	33	49.74	49.75	-21	9,160	-0.23%
2020/09/08	99	49.79	53	49.13	48.50	46	8,760	0.53%
2020/09/07	44	49.83	49	49.80	51.00	-5	8,130	-0.06%
2020/09/04	256.1	45.85	252.4	45.95	46.60	3.7	7,381	0.05%	大買/大賣/
2020/09/03	15	42.84	14	43.31	44.30	1	6,205	0.02%
2020/09/02	35	40.88	60	41.17	42.15	-25	5,672	-0.44%
2020/09/01	55	38.83	51	39.44	39.95	4	5,137	0.08%
2020/08/31	9	36.51	30	36.55	37.60	-21	4,513	-0.47%
2020/08/28	24	34.21	21	34.42	34.55	3	4,125	0.07%
2020/08/27	0	0.00	1	33.25	33.00	-1	3,918	-0.03%
2020/08/25	4	32.96	2	32.98	32.75	2	3,897	0.05%
2020/08/24	5	32.80	1	33.20	32.80	4	3,914	0.10%
2020/08/21	14	32.80	0	0.00	32.75	14	4,006	0.35%
2020/08/20	10	32.95	10	33.48	32.65	0	3,967	0.00%
2020/08/19	19	34.39	13	34.64	34.25	6	3,841	0.16%
2020/08/18	18	34.21	1	34.90	34.05	17	3,756	0.45%
2020/08/17	3	34.03	20	33.04	34.50	-17	3,596	-0.47%
2020/08/14	7	31.16	2	32.10	31.40	5	3,273	0.15%
2020/08/13	0	0.00	29	31.10	31.10	-29	3,029	-0.96%
2020/08/11	0	0.00	1	31.15	31.10	-1	3,108	-0.03%
2020/08/10	1	30.65	1	30.90	31.10	0	3,180	0.00%
2020/08/07	7	30.84	0	0.00	30.70	7	3,199	0.22%
2020/08/06	2	30.65	0	0.00	30.90	2	3,250	0.06%
2020/08/04	5	30.94	1	31.00	30.90	4	3,392	0.12%
2020/08/03	5	30.77	3	31.00	30.90	2	3,406	0.06%
2020/07/31	3	30.80	0.9	30.45	30.60	2.1	3,347	0.06%
2020/07/30	3	30.65	3	30.60	30.45	0	3,316	0.00%
2020/07/29	3	29.75	2	29.60	29.80	1	3,276	0.03%
2020/07/27	3	29.60	3	29.75	29.65	0	3,272	0.00%
2020/07/24	1	30.50	15	30.70	30.35	-14	3,252	-0.43%
2020/07/23	1	31.55	15	31.08	31.55	-14	3,207	-0.44%
2020/07/22	29	29.87	16	30.27	30.75	13	3,084	0.42%
2020/07/20	5	28.70	0	0.00	28.90	5	2,805	0.18%
2020/07/16	0	0.00	8	29.14	29.00	-8	2,818	-0.28%
2020/07/15	6	28.78	6	29.04	28.90	0	2,787	0.00%
2020/07/10	0	0.00	13	28.68	28.90	-13	2,733	-0.48%
2020/07/09	1	29.20	0	0.00	28.90	1	2,707	0.04%
2020/07/08	1	28.55	0	0.00	28.55	1	2,702	0.04%
2020/07/07	12	29.13	6	28.39	28.50	6	2,705	0.22%
2020/07/03	2	28.00	1	28.15	28.05	1	2,658	0.04%
2020/07/02	3	28.27	1	28.20	28.30	2	2,692	0.07%
2020/07/01	1	27.65	0	0.00	27.70	1	2,666	0.04%
2020/06/24	0.5	27.50	0	0.00	27.60	0.5	2,711	0.02%
2020/06/19	5	27.52	0	0.00	27.15	5	2,778	0.18%
2020/06/18	6	27.45	2	27.45	27.65	4	2,775	0.14%
2020/06/17	2	27.63	0	0.00	27.80	2	2,777	0.07%
2020/06/15	1	27.75	0	0.00	27.40	1	2,895	0.03%
2020/06/12	0	0.00	2	27.40	27.40	-2	2,906	-0.07%
2020/06/11	3	28.20	0	0.00	28.20	3	2,896	0.10%
2020/06/08	22	29.20	0	0.00	29.05	22	3,081	0.71%
2020/06/05	0	0.00	4	29.19	29.20	-4	3,054	-0.13%
2020/06/04	0	0.00	1	28.30	28.30	-1	3,067	-0.03%
2020/06/03	1	28.35	0	0.00	28.10	1	3,093	0.03%
2020/06/02	4	28.26	0	0.00	28.15	4	3,074	0.13%
2020/05/29	2	28.95	0	0.00	28.50	2	3,015	0.07%
2020/05/28	12	29.10	25	28.94	29.20	-13	2,941	-0.44%
2020/05/27	0	0.00	2	28.05	28.00	-2	2,845	-0.07%
2020/05/26	0	0.00	10	27.80	27.60	-10	2,843	-0.35%
2020/05/25	1	27.85	0	0.00	27.70	1	2,892	0.03%
2020/05/20	2	27.85	3	27.70	27.60	-1	2,918	-0.03%
2020/05/19	0	0.00	3	28.00	27.70	-3	2,894	-0.10%
2020/05/18	0	0.00	2	27.45	27.55	-2	2,857	-0.07%
2020/05/15	0	0.00	1	27.65	27.55	-1	2,868	-0.03%
2020/05/14	1	27.65	2	27.60	27.50	-1	2,833	-0.04%
2020/05/12	2	27.20	10	27.52	27.65	-8	2,768	-0.29%
2020/05/11	0	0.00	5	27.22	27.20	-5	2,698	-0.19%
2020/05/08	4	25.51	0	0.00	26.00	4	2,614	0.15%
2020/05/07	0	0.00	2	25.15	25.20	-2	2,612	-0.08%
2020/05/06	0	0.00	2	25.20	25.05	-2	2,663	-0.08%
2020/05/05	6	25.52	2	25.60	25.35	4	2,800	0.14%
2020/04/27	0	0.00	2	24.25	24.90	-2	3,083	-0.06%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/17	1	24.35	2	24.45	24.40	-1	3,533	-0.03%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/13	1	23.55	2	23.68	23.55	-1	3,712	-0.03%
2020/04/09	3	23.35	3	23.35	23.25	0	3,793	0.00%
2020/04/08	1	23.00	0	0.00	23.35	1	3,904	0.03%
2020/04/07	1	22.55	0	0.00	23.15	1	4,070	0.02%
2020/04/06	0	0.00	1	22.15	22.25	-1	4,032	-0.02%
2020/03/30	0	0.00	2	21.85	22.10	-2	4,027	-0.05%
2020/03/27	1.1	22.20	1	22.05	21.80	0.1	4,025	0.00%
2020/03/26	0	0.00	2	21.85	21.80	-2	4,016	-0.05%
2020/03/25	1	21.75	8	21.88	21.85	-7	3,996	-0.18%
2020/03/24	1.1	20.82	1	21.25	20.85	0.1	3,954	0.00%
2020/03/20	3	20.97	0	0.00	20.70	3	3,963	0.08%
2020/03/19	0	0.00	0.3	19.70	19.70	-0.3	3,930	-0.01%
2020/03/18	1	21.95	1	22.10	21.85	0	3,853	0.00%
2020/03/17	7	21.64	5	21.64	21.70	2	3,843	0.05%
2020/03/16	0.5	22.10	4	22.10	22.20	-3.5	3,825	-0.09%
2020/03/13	1	22.05	8	21.75	22.35	-7	3,768	-0.19%
2020/03/12	4	23.58	7	23.29	23.45	-3	3,674	-0.08%
2020/03/11	4	24.90	0	0.00	24.60	4	3,549	0.11%
2020/03/10	2	24.53	4	24.51	25.00	-2	3,530	-0.06%
2020/03/09	2	25.58	31	25.69	25.05	-29	3,467	-0.84%
2020/03/06	3.4	26.04	0	0.00	26.05	3.4	3,436	0.10%
2020/03/05	2	26.15	0	0.00	26.35	2	3,444	0.06%
2020/03/04	0	0.00	1	26.20	26.10	-1	3,463	-0.03%
2020/03/03	1	26.55	0	0.00	26.35	1	3,466	0.03%
2020/03/02	5	25.88	2	26.00	25.80	3	3,465	0.09%
2020/02/27	2	26.03	0	0.00	26.00	2	3,421	0.06%
2020/02/26	11	26.65	4	26.65	26.55	7	3,373	0.21%
2020/02/25	1	26.40	3.3	26.25	26.30	-2.3	3,311	-0.07%
2020/02/24	4	26.95	0	0.00	26.75	4	3,251	0.12%
2020/02/21	1	27.35	0	0.00	27.30	1	3,226	0.03%
2020/02/20	8	27.85	8	27.75	27.75	0	3,208	0.00%
2020/02/19	2	26.95	0	0.00	27.50	2	3,185	0.06%
2020/02/18	2	27.35	0	0.00	27.40	2	3,155	0.06%
2020/02/17	3	27.60	1.8	27.87	28.05	1.3	3,170	0.04%
2020/02/14	12	27.48	0	0.00	27.45	12	3,146	0.38%
2020/02/13	6	27.68	0	0.00	27.55	6	3,075	0.20%
2020/02/12	1	28.15	0	0.00	28.05	1	3,030	0.03%
2020/02/07	3	28.60	6	28.57	28.40	-3	2,903	-0.10%
2020/02/06	35	28.73	30	28.82	28.70	5	2,842	0.18%
2020/02/05	14	27.97	11	27.96	27.80	3	2,690	0.11%
2020/02/04	3	27.10	1	27.25	27.60	2	2,610	0.08%
2020/02/03	3	26.68	31	26.35	26.90	-28	2,527	-1.11%
2020/01/31	10	27.00	26	27.31	27.05	-16	2,446	-0.65%
2020/01/30	8.3	26.54	270	26.35	26.45	-261.8	2,344	-11.16%	大賣/鉅額交易
2020/01/20	0	0.00	5	27.62	27.75	-5	2,227	-0.22%
2020/01/17	84	27.25	2	27.40	27.15	82	2,170	3.78%
2020/01/16	12	27.65	21	28.20	27.85	-9	2,020	-0.45%
2020/01/14	2	26.28	0	0.00	26.05	2	1,750	0.11%
2020/01/13	0	0.00	2	26.25	25.95	-2	1,732	-0.12%
2020/01/09	203	26.29	5.9	26.21	26.45	197.1	1,620	12.17%	大買/鉅額交易
2020/01/03	36	25.58	10	25.46	25.60	26	1,351	1.92%
2020/01/02	7	25.01	7	25.24	25.55	0	1,251	0.00%
2019/12/30	0	0.00	2	23.00	22.90	-2	916	-0.22%
2019/12/25	2	22.85	0	0.00	22.70	2	884	0.23%
2019/12/13	0	0.00	1	21.65	21.70	-1	721	-0.14%
2019/12/12	0	0.00	16	21.41	21.55	-16	697	-2.29%
2019/12/10	0	0.00	13	21.40	21.35	-13	666	-1.95%
2019/11/27	0	0.00	0.2	21.60	21.70	-0.2	589	-0.03%
2019/11/25	0	0.00	4	21.40	21.40	-4	595	-0.67%
2019/11/22	0.3	21.30	0	0.00	21.35	0.3	627	0.04%
2019/11/19	1	21.25	5	21.40	21.40	-4	640	-0.62%
2019/11/14	1	21.30	0	0.00	21.35	1	623	0.16%
2019/11/13	0	0.00	10	20.98	20.85	-10	568	-1.76%
2019/11/07	0	0.00	2	20.60	20.55	-2	529	-0.38%
2019/11/04	0	0.00	1	20.45	20.50	-1	533	-0.19%
2019/10/31	0.1	20.20	0	0.00	20.35	0.1	567	0.02%
2019/10/23	1	20.25	0	0.00	20.35	1	580	0.17%
2019/10/16	0.1	20.25	0	0.00	20.35	0.1	566	0.02%
2019/10/09	0.1	20.10	0	0.00	20.10	0.1	572	0.02%
2019/10/08	0.1	20.10	0	0.00	20.10	0.1	580	0.02%
2019/10/07	0	20.20	0	0.00	20.20	0	580	0.01%
2019/10/04	0.1	20.10	0	0.00	20.20	0.1	580	0.02%
2019/10/03	6.1	20.07	0	0.00	20.10	6.1	586	1.04%
2019/10/02	4.1	20.15	0	0.00	20.15	4.1	591	0.70%
2019/10/01	4.1	20.20	0	0.00	20.25	4.1	593	0.69%
2019/09/27	0.1	20.30	0	0.00	20.20	0.1	591	0.02%
2019/09/26	5.1	20.25	0	0.00	20.30	5.1	596	0.86%
2019/09/24	0.1	20.35	0	0.00	20.40	0.1	615	0.02%
2019/09/23	0.1	20.40	1.8	20.43	20.40	-1.6	624	-0.26%
2019/09/20	0.1	20.40	0	0.00	20.50	0.1	637	0.02%
2019/09/18	5.1	20.30	0	0.00	20.35	5.1	660	0.77%
2019/09/17	4	20.25	0.8	20.25	20.25	3.3	667	0.49%
2019/09/16	5	20.30	1.8	20.25	20.30	3.2	671	0.47%
2019/09/11	8	20.28	0	0.00	20.30	8	685	1.17%
2019/09/10	0.4	20.40	0	0.00	20.40	0.4	679	0.06%
2019/09/06	0	0.00	20	20.45	20.45	-20	679	-2.94%
2019/09/04	0	0.00	15	20.25	20.25	-15	682	-2.20%
2019/09/03	0	0.00	7	20.30	20.25	-7	686	-1.02%
2019/08/28	0	0.00	5	20.08	20.05	-5	692	-0.72%
2019/08/27	5	20.80	0	0.00	20.85	5	674	0.74%
2019/08/16	0.1	20.90	0	0.00	21.00	0.1	711	0.02%
2019/08/15	0.1	20.90	0	0.00	20.95	0.1	700	0.02%
2019/07/30	0	0.00	5	21.05	21.00	-5	897	-0.56%
2019/05/31	0	0.00	10	20.85	20.80	-10	872	-1.15%
2019/05/22	2	21.00	0	0.00	20.90	2	789	0.25%
2019/05/20	0	0.00	2	20.90	21.05	-2	781	-0.26%
2019/05/14	1	21.00	1	20.80	21.20	0	687	0.00%
2019/05/13	12	21.45	10	21.25	21.25	2	668	0.30%
2019/05/09	0	0.00	1	21.05	21.15	-1	611	-0.16%
2019/04/29	1	20.85	0	0.00	20.70	1	516	0.19%
2019/04/24	0	0.00	10	20.85	21.00	-10	497	-2.01%
2019/04/23	0	0.00	1	20.75	20.70	-1	481	-0.21%
2019/04/22	4	20.75	0	0.00	20.70	4	474	0.84%
2019/04/18	0	0.00	1	20.60	20.60	-1	465	-0.21%
2019/04/10	2	20.55	0	0.00	20.55	2	414	0.48%
2019/04/03	3	20.75	0	0.00	20.65	3	394	0.76%
2019/03/28	0	0.00	2	20.65	20.50	-2	401	-0.50%
2019/03/26	1	20.40	0	0.00	20.40	1	401	0.25%
2019/03/22	1	20.35	0	0.00	20.40	1	402	0.25%
2019/03/04	0	0.00	2	20.50	20.60	-2	422	-0.47%
2019/02/26	0	0.00	1	20.50	20.55	-1	424	-0.24%
2019/02/25	0	0.00	1	20.55	20.60	-1	421	-0.24%
2019/02/21	0	0.00	5	20.55	20.55	-5	402	-1.24%
2019/02/20	1	20.45	1	20.35	20.40	0	397	0.00%
2019/02/19	0	0.00	1	20.25	20.30	-1	396	-0.25%
2019/02/18	1	20.30	0	0.00	20.25	1	398	0.25%
2019/01/30	0	0.00	1	19.85	19.90	-1	436	-0.23%
2019/01/29	0	0.00	2	19.85	19.85	-2	438	-0.46%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/11	5	19.50	2	19.60	19.50	3	549	0.55%
2019/01/08	0	0.00	2	19.50	19.55	-2	572	-0.35%
2019/01/04	1	19.05	0	0.00	19.05	1	600	0.17%
2018/12/28	0	0.00	1	19.20	19.30	-1	679	-0.15%
2018/12/27	2	19.05	0	0.00	19.05	2	728	0.27%
2018/12/25	2	19.00	0	0.00	19.05	2	892	0.22%
2018/12/22	2	19.50	0	0.00	19.50	2	873	0.23%
2018/12/20	4	19.60	0	0.00	19.50	4	875	0.46%
2018/12/19	1	19.75	0	0.00	19.70	1	872	0.11%
2018/12/18	2	19.80	0	0.00	19.85	2	881	0.23%
2018/12/17	7	19.90	0	0.00	19.90	7	899	0.78%
2018/12/12	2	19.95	0	0.00	19.95	2	941	0.21%
2018/12/10	1	19.90	0	0.00	19.95	1	937	0.11%
2018/12/06	1	20.00	0	0.00	20.00	1	940	0.11%
2018/12/05	1	20.05	0	0.00	20.05	1	933	0.11%
2018/12/03	1	20.35	0	0.00	20.30	1	945	0.11%
2018/11/30	1	20.20	0	0.00	20.25	1	942	0.11%
2018/11/27	1	20.20	0	0.00	20.25	1	938	0.11%
2018/11/14	5	20.35	0	0.00	20.40	5	1,049	0.48%
2018/11/07	2	20.60	0	0.00	20.60	2	1,041	0.19%
2018/10/26	15	20.30	15	19.90	19.90	0	1,064	0.00%
2018/10/22	1	20.65	0	0.00	20.65	1	1,056	0.09%
2018/10/12	9	20.25	0	0.00	20.90	9	1,065	0.85%
2018/10/11	0	0.00	1	20.35	20.15	-1	1,099	-0.09%
2018/10/09	0	0.00	1	21.10	20.85	-1	1,090	-0.09%
2018/10/04	7	21.82	14	21.63	21.65	-7	1,037	-0.67%
2018/10/03	1	21.00	2	20.95	21.00	-1	961	-0.10%
2018/09/25	1	20.95	1	21.00	20.85	0	1,066	0.00%
2018/09/19	0	0.00	10	20.50	20.50	-10	1,017	-0.98%
2018/09/18	0	0.00	0.9	20.20	20.25	-0.9	1,005	-0.09%
2018/09/10	5	19.84	12	19.84	20.00	-7	1,045	-0.67%
2018/09/07	1	20.05	0	0.00	20.05	1	1,050	0.10%
2018/08/29	1	20.55	0	0.00	20.60	1	1,200	0.08%
2018/08/28	10	21.45	0	0.00	21.40	10	1,159	0.86%
2018/08/24	1	21.20	0	0.00	21.30	1	1,117	0.09%
2018/08/22	1	21.10	1	21.10	21.10	0	1,117	0.00%
2018/08/17	1	21.20	2	20.95	21.00	-1	1,190	-0.08%
2018/08/16	1	20.80	2	20.90	20.80	-1	1,174	-0.09%
2018/08/13	1	21.00	0	0.00	20.85	1	1,204	0.08%
2018/08/07	1	21.60	1	21.55	21.60	0	1,227	0.00%
2018/08/06	2	21.40	3	21.45	21.60	-1	1,256	-0.08%
2018/08/03	2	21.40	1	21.35	21.45	1	1,280	0.08%
2018/07/30	0	0.00	3	21.40	21.40	-3	1,312	-0.23%
2018/07/26	0	0.00	1	21.75	21.75	-1	1,304	-0.08%
2018/07/25	2	21.70	0	0.00	21.70	2	1,311	0.15%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/23	3	21.60	0	0.00	21.70	3	1,310	0.23%
2018/07/20	0	0.00	8	21.60	21.55	-8	1,309	-0.61%
2018/07/19	1	21.30	6	21.50	21.45	-5	1,311	-0.38%
2018/07/18	10	21.40	30	21.35	21.35	-20	1,331	-1.50%
2018/07/16	0	0.00	10	21.18	21.10	-10	1,362	-0.73%
2018/07/12	20	21.05	1	21.05	21.05	19	1,399	1.36%
2018/07/11	0	0.00	10	21.25	20.85	-10	1,422	-0.70%
2018/07/09	0	0.00	15	20.95	20.75	-15	1,420	-1.06%
2018/07/06	5	20.10	0	0.00	20.30	5	1,402	0.36%
2018/07/04	5	20.55	0	0.00	20.55	5	1,634	0.31%
2018/07/03	5	20.50	0	0.00	20.50	5	2,020	0.25%
2018/06/28	30	20.92	0	0.00	20.85	30	2,229	1.35%
2018/06/26	1	20.65	0	0.00	20.65	1	2,626	0.04%
2018/06/22	8	20.65	0	0.00	20.65	8	2,622	0.31%
2018/06/15	0	0.00	0.2	20.90	20.85	-0.2	2,608	-0.01%
2018/06/14	0	0.00	1	21.45	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	2	21.15	21.20	-2	2,530	-0.08%
2018/06/11	1	20.80	0	0.00	20.80	1	2,497	0.04%
2018/06/08	7	21.03	0	0.00	20.95	7	2,489	0.28%
2018/06/06	0	0.00	10	20.95	20.95	-10	2,495	-0.40%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/05/31	1	20.85	0	0.00	20.90	1	2,469	0.04%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/28	2	20.95	0	0.00	20.85	2	2,461	0.08%
2018/05/22	2	21.10	0	0.00	21.10	2	2,404	0.08%
2018/05/16	0	0.00	1	21.25	21.10	-1	2,422	-0.04%
2018/05/15	1	20.85	0	0.00	21.50	1	2,416	0.04%
2018/05/14	2	20.90	0	0.00	20.95	2	2,424	0.08%
2018/05/11	0	0.00	7	21.19	21.20	-7	2,409	-0.29%
2018/05/10	0	0.00	5	20.75	20.90	-5	2,389	-0.21%
2018/05/08	1	20.95	11	20.61	20.95	-10	2,394	-0.42%
2018/05/07	9	20.61	0	0.00	20.55	9	2,420	0.37%
2018/05/04	7	20.85	0	0.00	20.80	7	2,406	0.29%
2018/05/03	5	20.80	2	20.88	20.90	3	2,417	0.12%
2018/05/02	0	0.00	8	21.11	21.00	-8	2,425	-0.33%
2018/04/30	6	21.58	2	21.55	21.45	4	2,411	0.17%
2018/04/27	0	0.00	2	21.23	21.30	-2	2,413	-0.08%
2018/04/26	1	21.25	16	21.33	21.30	-15	2,431	-0.62%
2018/04/25	0	0.00	4	21.58	21.55	-4	2,426	-0.16%
2018/04/24	7	21.60	30	21.72	21.65	-23	2,429	-0.95%
2018/04/23	11	22.05	25	22.12	22.25	-14	2,459	-0.57%
2018/04/20	4	22.50	6	23.00	22.40	-2	2,436	-0.08%
2018/04/19	36	22.39	18	22.28	22.25	18	2,363	0.76%
2018/04/18	11	22.26	3	22.15	22.20	8	2,349	0.34%
2018/04/17	11	22.02	10	22.00	21.85	1	2,361	0.04%
2018/04/16	9	22.52	3	22.47	22.55	6	2,358	0.25%
2018/04/13	5	22.32	2	22.25	22.40	3	2,328	0.13%
2018/04/12	2	23.15	0	0.00	22.85	2	2,309	0.09%
2018/04/11	27	23.29	14	22.71	23.30	13	2,292	0.57%
2018/04/10	9	23.13	12	23.83	22.80	-3	2,251	-0.13%
2018/04/09	42	23.85	36	23.90	24.40	6	2,110	0.28%
2018/04/03	5	22.49	8	22.78	22.70	-3	1,772	-0.17%
2018/04/02	10	22.05	6	21.99	21.90	4	1,670	0.24%
2018/03/31	1	21.80	1	21.95	22.00	0	1,676	0.00%
2018/03/30	4	22.48	16	22.48	22.00	-12	1,650	-0.73%
2018/03/29	9	21.24	3	21.82	21.60	6	1,451	0.41%
2018/03/23	0	0.00	8	20.05	20.25	-8	1,804	-0.44%
2018/03/19	3	21.05	5	20.90	20.95	-2	1,919	-0.10%
2018/03/16	6	20.68	0	0.00	20.80	6	1,965	0.31%
2018/03/15	10	20.55	2	20.53	20.50	8	1,972	0.41%
2018/02/27	5	20.30	0	0.00	20.40	5	2,755	0.18%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/09	1	19.70	5	20.10	20.05	-4	2,838	-0.14%
2018/02/06	78	19.56	178	19.75	19.80	-100	2,837	-3.52%	大賣/
2018/02/05	6	20.75	0	0.00	20.85	6	2,805	0.21%
2018/02/01	1	21.10	0	0.00	21.05	1	2,868	0.03%
2018/01/30	3	21.33	16	21.17	21.10	-13	2,999	-0.43%
2018/01/25	2	21.63	1	21.55	21.55	1	2,995	0.03%
2018/01/24	2	21.65	0	0.00	21.65	2	2,999	0.07%
2018/01/23	0	0.00	4	21.74	21.75	-4	3,006	-0.13%
2018/01/22	0	0.00	10	21.85	21.75	-10	3,025	-0.33%
2018/01/19	1	22.05	0	0.00	21.95	1	3,046	0.03%
2018/01/18	2	22.30	22	22.20	22.10	-20	3,056	-0.65%
2018/01/17	4	22.15	0	0.00	22.40	4	3,080	0.13%
2018/01/16	27	21.96	0	0.00	22.05	27	3,072	0.88%
2018/01/15	4	22.05	0	0.00	21.95	4	3,154	0.13%
2018/01/11	0	0.00	10	21.70	21.75	-10	3,218	-0.31%
2018/01/10	1	22.25	0	0.00	21.90	1	3,220	0.03%
2018/01/09	2	22.20	0	0.00	22.25	2	3,212	0.06%
2018/01/08	0	0.00	3	22.27	22.20	-3	3,341	-0.09%
2018/01/05	0	0.00	2	22.38	22.45	-2	3,405	-0.06%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	2	22.40	43	22.36	22.45	-41	3,390	-1.21%
2018/01/02	2	22.45	0	0.00	22.60	2	3,400	0.06%