中興電 (1513)-臺銀-臺中券商分點個股進出

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
194.5
漲跌
▲6.0
漲幅
+3.18%
成交量
37,871張
產業
上市電機機械類股▲3.68%
1266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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	123.5	192.00	129.2	192.59	194.50	-5.7	50,876	-0.01%	大買/大賣/
2024/04/23	105.6	188.97	108.4	188.78	188.50	-2.8	50,409	-0.01%	大買/大賣/
2024/04/22	98.4	194.90	74.1	195.27	185.00	24.2	49,867	0.05%
2024/04/19	106.9	199.16	98.3	201.06	197.50	8.6	49,722	0.02%	大買/
2024/04/18	265	209.41	279.2	207.76	203.50	-14.2	48,651	-0.03%	大買/大賣/
2024/04/17	244.5	201.54	286.6	202.84	209.50	-42.1	47,241	-0.09%	大買/大賣/
2024/04/16	116.9	194.15	165.4	195.79	190.50	-48.5	46,063	-0.11%	大買/大賣/
2024/04/15	267.7	209.01	153.3	204.80	203.00	114.3	45,031	0.25%	大買/大賣/鉅額交易
2024/04/12	305	201.01	334.7	203.94	212.00	-29.8	43,106	-0.07%	大買/大賣/
2024/04/11	213.1	192.26	222.6	192.59	193.00	-9.5	41,192	-0.02%	大買/大賣/
2024/04/10	60.4	184.17	36.2	183.57	183.00	24.2	39,715	0.06%
2024/04/09	74.8	185.46	85.8	185.54	185.00	-11	38,905	-0.03%
2024/04/08	38.9	181.38	40.7	182.17	182.00	-1.8	37,888	0.00%
2024/04/03	9.4	178.08	9.1	178.39	178.50	0.3	37,537	0.00%
2024/04/02	26.9	178.77	25.1	178.76	178.50	1.8	37,896	0.00%
2024/04/01	38.2	179.98	21	179.69	177.50	17.2	37,647	0.05%
2024/03/29	27.2	177.09	35	178.00	179.50	-7.8	37,363	-0.02%
2024/03/28	45.7	178.82	46.2	178.58	177.00	-0.5	37,041	0.00%
2024/03/27	108.2	182.27	66.9	180.19	176.00	41.3	36,624	0.11%	大買/
2024/03/26	169	193.08	139.2	192.51	187.00	29.8	35,782	0.08%	大買/大賣/
2024/03/25	61.8	185.83	63.1	185.56	185.00	-1.2	34,312	0.00%
2024/03/22	66.7	181.16	66.2	180.94	177.50	0.5	33,672	0.00%
2024/03/21	86.7	182.33	84.4	182.32	181.50	2.3	33,132	0.01%
2024/03/20	34.6	178.40	26.1	178.29	177.00	8.5	32,525	0.03%
2024/03/19	65.8	181.78	60.7	181.50	180.00	5.1	32,176	0.02%
2024/03/18	67	176.73	137.2	177.99	178.50	-70.2	31,332	-0.22%	大賣/
2024/03/15	85.8	171.31	61	170.29	169.50	24.8	30,161	0.08%
2024/03/14	145.9	171.77	115.3	172.90	173.00	30.6	29,428	0.10%	大買/大賣/
2024/03/13	154.5	177.23	124.8	175.97	173.50	29.7	28,573	0.10%	大買/大賣/
2024/03/12	79.6	170.04	96.9	170.68	170.00	-17.3	27,673	-0.06%
2024/03/11	17.3	163.64	18.7	163.98	164.50	-1.4	27,174	-0.01%
2024/03/08	43	165.05	27.7	162.46	161.50	15.2	27,954	0.05%
2024/03/07	29.1	170.27	13	170.27	171.00	16.1	27,655	0.06%
2024/03/06	28.4	170.69	56	172.43	174.00	-27.6	27,315	-0.10%
2024/03/05	81	170.92	83.3	171.89	169.00	-2.3	26,916	-0.01%
2024/03/04	75.4	168.37	176.1	168.24	167.00	-100.7	26,085	-0.39%	大賣/
2024/03/01	124.4	174.81	55.8	172.62	171.00	68.6	25,637	0.27%	大買/
2024/02/29	96.6	166.17	106.7	167.53	171.00	-10.1	25,071	-0.04%	大賣/
2024/02/27	198.5	156.62	178.8	156.84	155.50	19.7	24,554	0.08%	大買/大賣/
2024/02/26	154.9	152.75	120.6	154.06	153.00	34.3	23,116	0.15%	大買/大賣/
2024/02/23	98.4	139.78	156.3	140.90	143.00	-58	21,278	-0.27%	大賣/
2024/02/22	47.4	133.36	46.3	133.87	133.50	1.1	20,025	0.01%
2024/02/21	41.1	132.92	62.6	131.94	132.50	-21.5	19,435	-0.11%
2024/02/20	38.2	128.68	28	127.73	128.00	10.2	18,717	0.05%
2024/02/19	118	131.96	90.3	132.02	129.50	27.8	18,222	0.15%	大買/
2024/02/16	24.5	127.89	69.8	127.40	129.00	-45.3	17,327	-0.26%
2024/02/15	20.6	120.41	2	121.00	120.50	18.6	16,675	0.11%
2024/02/05	29.5	123.87	29.1	123.03	122.50	0.4	16,458	0.00%
2024/02/02	21.7	126.24	66	126.70	124.50	-44.3	16,382	-0.27%
2024/02/01	13.7	121.25	46.5	122.93	126.00	-32.8	15,842	-0.21%
2024/01/31	1	117.08	2.2	119.50	119.50	-1.2	15,471	-0.01%
2024/01/30	28.9	121.10	28	118.64	118.50	0.9	15,427	0.01%
2024/01/29	0	0.00	1	120.49	120.50	-1	15,401	-0.01%
2024/01/26	1.1	118.50	5	119.10	119.00	-3.9	15,358	-0.03%
2024/01/25	13.4	118.73	7	118.57	118.00	6.4	15,376	0.04%
2024/01/24	1.3	119.97	3	120.50	119.50	-1.7	15,377	-0.01%
2024/01/23	7.2	120.71	13	120.19	120.50	-5.8	15,353	-0.04%
2024/01/22	5	117.50	9.2	117.41	118.50	-4.2	15,229	-0.03%
2024/01/19	22.1	116.12	4	115.88	115.50	18.1	15,158	0.12%
2024/01/18	4.1	115.51	6	115.17	115.50	-1.9	15,123	-0.01%
2024/01/17	9.6	116.26	16.1	116.53	115.00	-6.5	15,100	-0.04%
2024/01/16	25.3	119.81	3	119.67	118.50	22.3	15,014	0.15%
2024/01/15	72.9	122.32	59.2	122.78	121.50	13.6	14,985	0.09%
2024/01/12	29.7	120.68	49	120.76	120.50	-19.4	14,450	-0.13%
2024/01/11	5.4	118.66	0.8	118.62	119.00	4.6	14,280	0.03%
2024/01/10	10.2	119.26	4.1	119.98	119.50	6.1	14,256	0.04%
2024/01/09	24.4	120.47	35	119.90	120.00	-10.7	14,231	-0.07%
2024/01/08	25.4	119.21	7.1	119.21	118.00	18.2	14,041	0.13%
2024/01/05	2.3	118.46	4	119.13	119.50	-1.7	13,983	-0.01%
2024/01/04	19.4	118.98	20	118.05	118.50	-0.6	13,953	0.00%
2024/01/03	9	119.22	32.4	119.04	120.00	-23.4	13,844	-0.17%
2024/01/02	17.5	117.84	26.1	118.19	119.00	-8.7	13,740	-0.06%
2023/12/29	52.4	116.70	55.1	117.48	116.50	-2.6	13,628	-0.02%
2023/12/28	102.8	119.54	64.8	120.35	119.00	38	13,402	0.28%	大買/
2023/12/27	6.8	116.17	1	116.00	116.00	5.8	13,064	0.04%
2023/12/26	9.4	115.98	2	116.00	116.50	7.4	13,137	0.06%
2023/12/25	10.3	117.99	3.7	118.28	117.50	6.6	13,135	0.05%
2023/12/22	7.4	116.19	3	116.67	116.00	4.4	13,138	0.03%
2023/12/21	9.7	115.67	10.2	115.66	115.00	-0.6	13,158	0.00%
2023/12/20	10	117.10	0.7	117.50	117.50	9.3	13,256	0.07%
2023/12/19	10.9	117.67	24.7	117.19	117.00	-13.8	13,432	-0.10%
2023/12/18	10.3	120.85	2.2	120.05	120.50	8.1	13,267	0.06%
2023/12/15	33.1	123.40	36.3	123.41	122.00	-3.2	13,270	-0.02%
2023/12/14	9	125.55	8.3	125.08	125.00	0.7	12,954	0.01%
2023/12/13	38.3	125.78	32.2	126.03	124.50	6.2	12,770	0.05%
2023/12/12	6.9	125.99	29.6	126.12	125.00	-22.8	12,593	-0.18%
2023/12/11	14.4	125.17	9.4	125.09	126.00	5	12,486	0.04%
2023/12/08	27	126.41	33.1	126.18	126.00	-6.1	12,323	-0.05%
2023/12/07	65.1	129.85	55.3	129.59	126.50	9.8	12,095	0.08%
2023/12/06	79.1	128.80	106.2	128.63	126.50	-27.1	11,279	-0.24%	大賣/
2023/12/05	156.2	128.57	111.6	129.09	129.50	44.6	10,637	0.42%	大買/大賣/
2023/12/04	18.6	124.01	58.9	124.70	126.50	-40.2	9,665	-0.42%
2023/12/01	18.7	122.06	26.3	122.56	120.50	-7.6	9,186	-0.08%
2023/11/30	23.4	121.87	19.5	122.17	121.50	3.9	8,955	0.04%
2023/11/29	14.8	121.58	12.3	121.10	121.00	2.6	8,700	0.03%
2023/11/28	45.2	122.03	63.5	122.77	124.00	-18.3	8,670	-0.21%
2023/11/27	78.9	121.18	121.2	121.09	119.00	-42.3	8,074	-0.52%	大賣/
2023/11/24	80.5	112.83	151.8	113.16	117.00	-71.3	7,031	-1.01%	大賣/
2023/11/22	0.5	102.99	3	103.00	102.50	-2.5	6,087	-0.04%
2023/11/21	3.8	102.93	2.5	102.60	102.50	1.3	6,262	0.02%
2023/11/20	1.9	103.16	1	103.00	102.50	0.9	6,700	0.01%
2023/11/17	7	103.93	6	104.00	104.00	1	6,811	0.01%
2023/11/16	1.1	103.05	7	103.43	103.00	-6	7,063	-0.08%
2023/11/15	7.7	102.71	10	103.51	103.50	-2.3	7,245	-0.03%
2023/11/14	13.1	101.60	5	101.40	102.00	8.1	7,559	0.11%
2023/11/13	2.9	101.49	1	101.50	101.00	1.9	7,712	0.02%
2023/11/10	4	101.75	20.5	102.27	102.50	-16.5	7,809	-0.21%
2023/11/09	18.4	99.92	4.1	99.49	99.30	14.3	7,914	0.18%
2023/11/08	10.4	100.96	2	100.50	100.50	8.4	8,173	0.10%
2023/11/07	5.2	101.51	7.9	101.66	102.50	-2.6	8,286	-0.03%
2023/11/06	1.9	100.68	4	100.98	100.50	-2.1	8,595	-0.02%
2023/11/03	5.3	97.85	7.5	97.70	98.30	-2.2	8,862	-0.02%
2023/11/02	0.7	96.46	1	96.60	96.50	-0.3	9,014	0.00%
2023/11/01	6.4	93.41	3.2	93.52	94.50	3.2	9,171	0.04%
2023/10/31	12.7	95.21	3.2	95.31	93.20	9.5	9,418	0.10%
2023/10/30	9	98.24	4	97.95	97.60	5	9,597	0.05%
2023/10/27	7.6	99.60	2	99.50	99.10	5.6	10,035	0.06%
2023/10/26	4.3	100.69	0.3	101.00	100.00	4	10,689	0.04%
2023/10/25	6.2	101.80	12.7	101.80	102.00	-6.5	10,942	-0.06%
2023/10/24	7.2	100.33	6	100.02	100.00	1.2	11,195	0.01%
2023/10/23	6.1	98.39	10	100.03	99.90	-3.9	11,515	-0.03%
2023/10/20	10	95.80	12	95.49	96.20	-2	12,125	-0.02%
2023/10/19	9.8	98.56	4	98.15	98.10	5.8	12,985	0.04%
2023/10/18	12.4	99.56	5	100.00	99.00	7.4	15,240	0.05%
2023/10/17	19.6	101.19	10	100.35	100.00	9.6	15,255	0.06%
2023/10/16	0	102.50	3	102.00	102.50	-3	15,299	-0.02%
2023/10/13	20.2	103.00	10.1	102.66	102.50	10.1	15,899	0.06%
2023/10/12	0	0.00	3	105.67	106.00	-3	16,830	-0.02%
2023/10/11	7.1	107.06	8.1	105.82	105.00	-1.1	17,571	-0.01%
2023/10/06	13	107.04	6.5	106.69	106.50	6.5	17,839	0.04%
2023/10/05	8.2	106.98	21	108.05	108.00	-12.8	18,353	-0.07%
2023/10/04	14.2	106.79	12	106.42	106.00	2.2	18,485	0.01%
2023/10/03	34.4	109.61	12.2	108.97	107.50	22.3	18,637	0.12%
2023/10/02	13.4	108.51	8	108.56	109.00	5.4	18,658	0.03%
2023/09/28	14.2	106.26	17.1	106.79	107.50	-3	18,760	-0.02%
2023/09/27	18.1	106.44	19.6	106.03	106.00	-1.5	18,958	-0.01%
2023/09/26	12.2	106.42	7.6	106.67	106.50	4.6	19,279	0.02%
2023/09/25	20.5	105.32	31	105.82	106.50	-10.6	19,535	-0.05%
2023/09/22	18.2	102.64	23.1	101.45	102.00	-4.9	19,807	-0.02%
2023/09/21	20.3	98.67	3.1	99.10	98.70	17.2	19,786	0.09%
2023/09/20	11.6	100.31	10.2	99.89	100.50	1.5	20,212	0.01%
2023/09/19	1.2	101.55	6.1	101.75	101.00	-4.9	21,159	-0.02%
2023/09/18	7.2	102.02	9	102.39	101.50	-1.8	21,570	-0.01%
2023/09/15	5.4	102.82	3	103.49	103.50	2.4	21,917	0.01%
2023/09/14	5.8	103.76	2.2	103.77	104.00	3.6	22,855	0.02%
2023/09/13	10.3	102.85	11	102.41	103.00	-0.7	24,493	0.00%
2023/09/12	15.1	103.59	16	103.72	104.00	-0.9	25,234	0.00%
2023/09/11	23	105.49	16.6	105.37	103.50	6.5	25,422	0.03%
2023/09/08	10.4	107.56	11.5	107.20	107.00	-1.1	25,417	0.00%
2023/09/07	30.7	108.94	8.5	108.85	108.50	22.2	25,460	0.09%
2023/09/06	5.1	110.72	4.8	111.71	110.50	0.3	25,598	0.00%
2023/09/05	4.2	110.52	4	110.63	110.50	0.2	25,749	0.00%
2023/09/04	21.5	110.60	5.2	110.69	110.50	16.3	26,296	0.06%
2023/09/01	39.8	113.34	35.4	113.38	111.50	4.5	26,383	0.02%
2023/08/31	16	113.16	8	113.19	113.50	8	26,307	0.03%
2023/08/30	9.2	113.23	11	113.55	112.50	-1.8	26,707	-0.01%
2023/08/29	10.1	112.70	11	112.95	113.50	-0.9	27,595	0.00%
2023/08/28	14.9	112.62	8	112.81	112.00	6.9	27,759	0.02%
2023/08/25	9.4	114.15	2.3	114.45	113.50	7.1	28,023	0.03%
2023/08/24	26.1	115.06	66.8	114.69	115.00	-40.7	28,049	-0.15%
2023/08/23	12	109.92	8.1	110.19	110.00	4	27,866	0.01%
2023/08/22	23	111.89	11.3	111.34	110.00	11.7	28,028	0.04%
2023/08/21	42	113.73	27	113.96	113.50	15	28,267	0.05%
2023/08/18	42.3	113.68	24.6	114.00	113.00	17.8	28,524	0.06%
2023/08/17	7	110.00	7.1	110.01	110.00	-0.1	29,040	0.00%
2023/08/16	5.4	109.80	7.4	110.26	110.50	-2	30,136	-0.01%
2023/08/15	17	111.68	31	111.40	111.50	-14	30,547	-0.05%
2023/08/14	28.9	110.15	50	108.86	108.50	-21.1	30,904	-0.07%
2023/08/11	11.3	115.26	14.2	115.03	114.50	-2.9	30,741	-0.01%
2023/08/10	57.3	115.54	26.1	114.45	114.00	31.2	30,744	0.10%
2023/08/09	42.2	118.21	92.5	116.60	116.00	-50.3	30,557	-0.16%
2023/08/08	11.5	115.23	5	115.20	115.00	6.5	30,456	0.02%
2023/08/07	36.1	114.47	18.1	115.27	116.50	18	30,508	0.06%
2023/08/04	14.3	113.76	34	114.93	116.00	-19.8	30,557	-0.06%
2023/08/02	18.4	112.34	15.1	111.93	110.50	3.3	30,912	0.01%
2023/08/01	71.3	114.38	24.1	114.38	114.00	47.2	31,242	0.15%
2023/07/31	39.2	117.86	76.2	117.66	117.00	-37	31,031	-0.12%
2023/07/28	9.8	111.65	22.5	111.90	112.50	-12.6	30,730	-0.04%
2023/07/27	30.3	110.67	20.1	110.87	110.50	10.2	30,849	0.03%
2023/07/26	44.6	109.15	59	109.25	108.00	-14.4	31,164	-0.05%
2023/07/25	53.1	110.34	52.1	109.93	111.50	1	30,943	0.00%
2023/07/24	97.5	108.50	56.8	107.54	106.00	40.6	30,413	0.13%
2023/07/21	183.8	111.11	71	110.40	112.50	112.8	29,560	0.38%	大買/鉅額交易
2023/07/20	7.7	110.50	16.3	110.50	110.50	-8.5	27,579	-0.03%
2023/07/19	30.7	122.50	11.7	122.50	122.50	19.1	27,680	0.07%
2023/07/18	91.2	138.50	56.6	137.47	136.00	34.6	27,923	0.12%
2023/07/17	65.4	142.94	69.3	143.24	141.00	-3.9	27,568	-0.01%
2023/07/14	76.3	137.12	77.1	137.00	137.50	-0.7	26,769	0.00%
2023/07/13	46.7	134.24	29.5	134.57	134.00	17.2	26,358	0.07%
2023/07/12	51	136.73	63.4	135.75	135.00	-12.4	26,624	-0.05%
2023/07/11	24.6	133.43	25.1	133.08	132.50	-0.6	26,629	0.00%
2023/07/10	21.5	131.32	38	131.99	131.50	-16.5	27,644	-0.06%
2023/07/07	23.6	129.41	10.1	129.75	129.50	13.5	29,020	0.05%
2023/07/06	36.4	131.02	19	131.26	131.00	17.4	30,136	0.06%
2023/07/05	42.1	132.39	17.2	132.17	130.50	24.9	30,694	0.08%
2023/07/04	26.5	135.24	21	136.55	134.50	5.5	30,911	0.02%
2023/07/03	22.7	137.98	15.6	138.07	138.00	7.1	30,585	0.02%
2023/06/30	26.4	135.24	48.9	135.27	137.00	-22.5	30,420	-0.07%
2023/06/29	18.1	131.00	28	130.59	132.00	-9.9	30,058	-0.03%
2023/06/28	45.4	130.61	49	130.05	129.00	-3.6	29,950	-0.01%
2023/06/27	150.2	136.94	120.1	135.26	132.00	30.1	29,588	0.10%	大買/大賣/
2023/06/26	68.1	133.64	67.1	133.11	133.50	1	28,728	0.00%
2023/06/21	33.6	131.65	28	131.62	132.50	5.6	28,415	0.02%
2023/06/20	92.1	133.59	91	133.08	132.00	1.1	28,198	0.00%
2023/06/19	130.4	130.30	115.5	129.85	128.50	14.8	27,496	0.05%	大買/大賣/
2023/06/16	20.5	122.24	80.3	124.60	128.00	-59.8	26,242	-0.23%
2023/06/15	14	114.89	51.2	114.95	116.50	-37.2	25,876	-0.14%
2023/06/14	21.2	112.77	30	113.55	112.50	-8.8	25,834	-0.03%
2023/06/13	6.2	112.25	17.4	113.00	113.00	-11.3	26,087	-0.04%
2023/06/12	53.5	112.23	23.4	111.74	112.00	30.1	26,193	0.12%
2023/06/09	27.3	115.12	57	115.16	114.50	-29.7	26,243	-0.11%
2023/06/08	86.2	117.66	75.2	116.89	115.50	11	26,403	0.04%
2023/06/07	6	114.92	11.1	114.69	115.50	-5.1	26,307	-0.02%
2023/06/06	45.3	113.90	14.2	113.54	113.50	31.1	26,795	0.12%
2023/06/05	48.7	116.49	52	116.70	115.00	-3.3	27,143	-0.01%
2023/06/02	61	118.37	77.7	118.30	117.00	-16.7	27,268	-0.06%
2023/06/01	13.1	114.73	29	114.34	113.50	-16	26,580	-0.06%
2023/05/31	25.3	113.93	39.1	114.00	114.50	-13.8	26,685	-0.05%
2023/05/30	47.1	113.27	4	112.50	112.00	43.1	26,711	0.16%
2023/05/29	29.1	113.90	42.4	113.68	113.50	-13.3	26,795	-0.05%
2023/05/26	43.6	112.47	23.4	112.56	112.00	20.2	26,934	0.08%
2023/05/25	63.4	114.57	87.1	114.35	112.50	-23.8	27,119	-0.09%
2023/05/24	46	111.98	44.3	111.80	112.50	1.7	27,238	0.01%
2023/05/23	120.6	115.24	184.7	114.94	114.00	-64	27,844	-0.23%	大買/大賣/
2023/05/22	191.9	117.12	161	115.94	117.00	30.9	27,613	0.11%	大買/大賣/
2023/05/19	57.2	109.87	61.2	109.38	109.00	-4	27,075	-0.01%
2023/05/18	50	108.54	30	108.22	108.00	20.1	27,176	0.07%
2023/05/17	13.6	105.96	5.2	105.90	105.00	8.4	28,152	0.03%
2023/05/16	7.4	104.54	14.2	105.04	105.00	-6.8	28,366	-0.02%
2023/05/15	9.6	104.45	18	104.75	104.50	-8.4	28,463	-0.03%
2023/05/12	18.7	102.88	25	102.30	104.50	-6.3	28,779	-0.02%
2023/05/11	18.7	102.88	25	102.30	101.00	-6.3	29,244	-0.02%
2023/05/10	13.1	104.81	21.1	104.10	106.00	-8	29,307	-0.03%
2023/05/09	49	105.97	32.1	105.06	103.50	16.9	29,207	0.06%
2023/05/08	58.3	110.39	46.3	110.95	110.50	12	28,694	0.04%
2023/05/05	22.3	107.88	17.6	108.19	108.00	4.7	28,409	0.02%
2023/05/04	48.6	108.54	23.5	108.50	109.50	25.1	28,632	0.09%
2023/05/03	19.1	105.58	49.3	106.76	105.50	-30.2	28,745	-0.10%
2023/05/02	54.3	106.87	56.5	107.36	108.00	-2.1	29,213	-0.01%
2023/04/28	13.3	101.52	11	101.91	101.50	2.3	29,050	0.01%
2023/04/27	10.2	101.05	7.2	101.45	101.00	3	29,303	0.01%
2023/04/26	6.6	102.99	12.5	102.98	103.00	-5.9	29,210	-0.02%
2023/04/25	31.4	102.75	45.8	102.44	102.50	-14.4	29,185	-0.05%
2023/04/24	46.9	104.24	13.3	105.39	105.00	33.6	29,020	0.12%
2023/04/21	33.3	103.39	17.2	103.15	102.50	16.1	29,141	0.06%
2023/04/20	34.1	107.49	27.2	107.17	105.50	7	29,050	0.02%
2023/04/19	22.3	108.45	48	108.42	108.00	-25.7	29,152	-0.09%
2023/04/18	16.3	108.89	34.2	108.88	109.00	-17.9	29,337	-0.06%
2023/04/17	58.1	108.80	35.3	109.29	109.00	22.8	29,711	0.08%
2023/04/14	101.3	105.97	49	106.66	105.50	52.2	30,650	0.17%	大買/
2023/04/13	157.8	110.13	108.2	109.52	108.00	49.7	31,030	0.16%	大買/大賣/
2023/04/12	144.2	113.06	134.8	114.17	115.00	9.4	29,982	0.03%	大買/大賣/
2023/04/11	120.2	106.14	148.4	106.77	108.00	-28.2	28,569	-0.10%	大買/大賣/
2023/04/10	65.3	99.36	111.3	99.77	101.50	-45.9	27,451	-0.17%	大賣/
2023/04/07	66.2	97.63	61	97.37	96.80	5.2	27,042	0.02%
2023/04/06	6	95.77	4.2	95.62	95.70	1.8	26,696	0.01%
2023/03/31	26	95.07	8.1	94.77	94.60	17.9	26,774	0.07%
2023/03/30	1.1	95.35	4	95.63	96.00	-2.9	26,767	-0.01%
2023/03/29	10.2	95.77	1	96.00	94.70	9.2	26,888	0.03%
2023/03/28	13.2	94.74	8	94.76	94.80	5.2	27,207	0.02%
2023/03/27	20.5	94.97	11.3	94.96	94.50	9.2	27,414	0.03%
2023/03/24	12.2	96.27	10	96.35	95.90	2.1	27,702	0.01%
2023/03/23	21.2	96.98	11.3	97.28	95.90	9.9	28,349	0.04%
2023/03/22	33.3	98.00	68.5	98.98	97.00	-35.2	28,665	-0.12%
2023/03/21	16.2	99.70	26.7	100.07	98.50	-10.5	28,670	-0.04%
2023/03/20	27.8	97.03	47	97.91	98.80	-19.2	28,472	-0.07%
2023/03/17	51.8	93.86	12	94.10	94.90	39.8	28,219	0.14%
2023/03/16	23.5	93.20	31.4	92.67	93.20	-7.8	28,177	-0.03%
2023/03/15	33.1	95.65	44	95.71	95.00	-10.9	28,284	-0.04%
2023/03/14	29.5	95.97	5	95.46	94.70	24.5	29,368	0.08%
2023/03/13	17.1	95.05	23	95.32	95.50	-5.9	29,706	-0.02%
2023/03/10	56.3	97.69	36.6	96.60	96.90	19.7	30,663	0.06%
2023/03/09	78.3	99.29	55.2	99.87	100.50	23	30,515	0.08%
2023/03/08	44.1	100.14	58.3	100.33	100.50	-14.2	30,102	-0.05%
2023/03/07	50.3	99.30	32.5	99.39	98.50	17.7	29,772	0.06%
2023/03/06	23	96.54	28.5	95.92	97.00	-5.5	29,510	-0.02%
2023/03/03	41.4	95.62	46.2	96.08	94.60	-4.9	29,941	-0.02%
2023/03/02	51	97.05	30	96.46	96.10	21	29,813	0.07%
2023/03/01	15	95.71	16	96.19	96.50	-1	29,532	0.00%
2023/02/24	31.1	95.65	79.6	95.07	94.90	-48.5	29,498	-0.16%
2023/02/23	22.2	96.13	48.3	96.39	95.70	-26.1	29,418	-0.09%
2023/02/22	53.8	95.24	41.3	94.99	94.20	12.4	29,235	0.04%
2023/02/21	171.9	95.34	128.3	95.57	96.40	43.7	29,050	0.15%	大買/大賣/
2023/02/20	45.3	90.99	73.6	90.84	92.10	-28.3	28,150	-0.10%
2023/02/17	93.6	89.70	60.2	89.65	90.70	33.4	27,666	0.12%
2023/02/16	49.1	87.88	44	88.05	87.80	5.1	27,018	0.02%
2023/02/15	126.5	88.18	151.8	89.20	86.50	-25.2	26,505	-0.10%	大買/大賣/
2023/02/14	30.5	83.71	30.2	83.96	84.10	0.3	25,066	0.00%
2023/02/13	20.3	82.10	16.1	81.87	83.00	4.2	24,737	0.02%
2023/02/10	37.1	82.98	56.1	82.53	81.90	-19	24,572	-0.08%
2023/02/09	147	81.91	105.5	82.26	82.00	41.6	24,140	0.17%	大買/大賣/
2023/02/08	32	79.77	78.4	79.54	79.20	-46.4	23,532	-0.20%
2023/02/07	12	78.93	6	79.32	79.20	6	23,300	0.03%
2023/02/06	21.4	78.39	7	78.34	78.40	14.4	23,265	0.06%
2023/02/03	32.4	78.42	27.1	79.18	78.10	5.3	23,280	0.02%
2023/02/02	67.3	81.11	61.2	80.48	79.80	6.2	23,012	0.03%
2023/02/01	65.4	80.99	32	80.39	80.20	33.3	22,598	0.15%
2023/01/31	29.1	78.49	58.6	79.20	81.00	-29.5	22,175	-0.13%
2023/01/30	42.3	74.52	36.2	75.32	75.50	6.1	21,424	0.03%
2023/01/17	25.1	73.15	28	73.28	73.10	-3	21,062	-0.01%
2023/01/16	5.4	70.91	22	71.22	71.60	-16.7	20,731	-0.08%
2023/01/13	2	70.90	7	70.67	70.60	-5	20,671	-0.02%
2023/01/12	7	71.37	11	71.71	71.20	-4	20,626	-0.02%
2023/01/11	29.1	73.38	34	72.59	72.00	-4.9	20,520	-0.02%
2023/01/10	17.1	72.54	22	72.44	72.40	-4.9	20,260	-0.02%
2023/01/09	9.1	72.47	18.3	72.00	73.20	-9.2	20,082	-0.05%
2023/01/06	77.2	71.54	55	71.47	72.70	22.2	19,803	0.11%
2023/01/05	89.7	72.85	176	72.75	71.90	-86.3	19,569	-0.44%	大賣/
2023/01/04	73.1	74.38	122	74.88	74.00	-49	18,947	-0.26%	大賣/
2023/01/03	107.1	70.54	54.3	71.04	72.10	52.8	17,477	0.30%	大買/
2022/12/30	9.1	67.53	17	67.72	67.20	-7.9	16,587	-0.05%
2022/12/29	5	66.34	6	66.73	67.00	-1	16,476	-0.01%
2022/12/28	6.5	67.20	6	67.72	67.00	0.5	16,418	0.00%
2022/12/27	35.1	67.69	22	67.55	67.40	13.1	16,377	0.08%
2022/12/26	3	66.53	1.6	66.77	66.50	1.4	16,059	0.01%
2022/12/23	7	66.10	9	66.46	66.00	-2	16,020	-0.01%
2022/12/22	6.1	66.00	8	66.04	65.90	-1.9	15,969	-0.01%
2022/12/21	9	65.70	13	65.76	65.50	-4	15,986	-0.03%
2022/12/20	14.2	65.38	9.5	65.31	64.00	4.7	15,893	0.03%
2022/12/19	44.4	66.19	47.2	66.19	66.00	-2.8	15,688	-0.02%
2022/12/16	21.4	67.70	45.3	67.86	68.30	-24	15,539	-0.15%
2022/12/15	91.1	67.65	132.2	68.00	68.50	-41.1	15,149	-0.27%	大賣/
2022/12/14	25	65.41	54.4	65.81	66.50	-29.4	14,477	-0.20%
2022/12/13	49	64.98	31	64.34	63.60	18	14,285	0.13%
2022/12/12	25.1	64.46	9.5	64.55	64.00	15.6	14,425	0.11%
2022/12/09	6.1	63.90	10	63.76	63.70	-4	14,465	-0.03%
2022/12/08	19	63.21	11	63.12	63.10	8	14,355	0.06%
2022/12/07	18.2	63.15	13	63.12	62.80	5.2	14,172	0.04%
2022/12/06	143.4	66.42	84	66.28	64.50	59.4	13,764	0.43%	大買/
2022/12/05	54.4	65.32	65.5	65.07	64.80	-11.1	12,633	-0.09%
2022/12/02	90	63.90	163.7	64.40	65.20	-73.7	12,341	-0.60%	大賣/
2022/12/01	12.3	59.74	28.5	60.09	59.30	-16.3	11,167	-0.15%
2022/11/30	21.1	58.65	10.5	58.57	58.90	10.6	11,006	0.10%
2022/11/29	41.1	58.10	39	58.04	57.90	2.1	10,836	0.02%
2022/11/28	27.6	57.37	29.5	57.86	58.50	-2	10,752	-0.02%
2022/11/25	54	57.58	47.4	58.20	57.20	6.6	10,536	0.06%
2022/11/24	7.4	55.68	42.4	55.73	55.80	-35	10,090	-0.35%
2022/11/23	18	54.91	4	54.95	54.60	14	10,199	0.14%
2022/11/22	26.2	55.22	38.4	54.90	55.10	-12.1	10,247	-0.12%
2022/11/21	8.3	55.17	22.6	55.78	55.70	-14.3	10,152	-0.14%
2022/11/18	46.6	54.79	17	54.96	54.20	29.6	10,005	0.30%
2022/11/17	26.2	55.18	48.4	53.79	55.40	-22.2	9,856	-0.23%
2022/11/16	13	52.44	0	0.00	52.20	13	9,646	0.13%
2022/11/15	9.9	53.05	1.8	53.09	53.20	8.1	9,931	0.08%
2022/11/14	10.7	52.54	10.4	52.69	52.50	0.3	10,096	0.00%
2022/11/11	15.4	52.35	7	52.59	51.70	8.4	10,244	0.08%
2022/11/10	67.6	52.51	1.1	51.61	51.80	66.5	10,364	0.64%
2022/11/09	10	52.83	6	53.00	53.10	4	10,932	0.04%
2022/11/08	7.5	53.47	5.4	54.01	52.90	2.1	11,144	0.02%
2022/11/07	5.4	53.14	4.6	53.51	53.50	0.8	11,328	0.01%
2022/11/04	10.2	52.87	9.5	53.01	53.00	0.7	11,785	0.01%
2022/11/03	14.1	52.43	8	52.41	52.80	6.1	12,344	0.05%
2022/11/02	15.9	52.11	0	0.00	52.20	15.9	12,540	0.13%
2022/11/01	23	52.04	26	51.75	52.40	-3	12,539	-0.02%
2022/10/31	3.5	49.47	1	49.35	49.40	2.5	12,488	0.02%
2022/10/28	22.1	50.03	1	49.25	49.05	21.1	12,647	0.17%
2022/10/27	3.1	50.24	1	50.70	50.70	2.1	12,840	0.02%
2022/10/26	2.2	50.27	2	50.40	50.00	0.2	13,071	0.00%
2022/10/25	3	51.43	5	51.50	51.10	-2	13,337	-0.01%
2022/10/24	3	52.47	0	0.00	52.00	3	14,101	0.02%
2022/10/21	1.2	52.23	2	52.00	52.10	-0.8	14,806	-0.01%
2022/10/20	6.2	52.83	7	53.59	52.80	-0.8	14,905	-0.01%
2022/10/19	12	54.71	0	0.00	54.20	12	14,966	0.08%
2022/10/18	4	54.47	0	0.00	54.40	4	15,164	0.03%
2022/10/17	8.1	53.85	8.3	54.05	54.50	-0.2	15,381	0.00%
2022/10/14	7.1	55.76	13	56.00	55.40	-5.9	15,541	-0.04%
2022/10/13	18.3	53.84	5.1	53.21	53.20	13.2	15,544	0.09%
2022/10/12	21	55.64	8	55.86	56.10	13	15,480	0.08%
2022/10/11	9.2	56.19	15.4	56.44	56.40	-6.3	15,523	-0.04%
2022/10/07	4.1	57.35	5.1	57.31	57.10	-1	15,900	-0.01%
2022/10/06	38	57.31	2	57.30	57.50	36	16,073	0.22%
2022/10/05	38.3	58.02	21	57.34	57.00	17.3	16,339	0.11%
2022/10/04	35.5	56.70	9	57.40	57.20	26.5	16,400	0.16%
2022/10/03	12.3	56.75	7	57.04	56.20	5.3	16,561	0.03%
2022/09/30	10.1	56.28	4	56.33	56.90	6.1	16,874	0.04%
2022/09/29	17.2	57.55	9	57.88	57.00	8.2	17,211	0.05%
2022/09/28	16.7	58.60	69	59.06	57.60	-52.3	17,426	-0.30%
2022/09/27	10.1	60.46	5	60.98	60.90	5.1	17,803	0.03%
2022/09/26	14.6	61.80	10.2	62.30	60.60	4.4	18,300	0.02%
2022/09/23	19.4	64.80	14	65.82	63.80	5.4	19,012	0.03%
2022/09/22	19.1	66.33	12.3	65.93	66.60	6.8	19,281	0.04%
2022/09/21	55.2	65.59	53	65.99	65.40	2.2	19,677	0.01%
2022/09/20	61.5	64.38	72.2	65.52	66.30	-10.8	20,980	-0.05%
2022/09/19	93.1	65.94	94	65.37	64.20	-0.9	21,765	0.00%
2022/09/16	67.9	66.20	57	65.08	64.50	10.9	21,976	0.05%
2022/09/15	58.3	66.36	60	66.14	66.00	-1.7	21,874	-0.01%
2022/09/14	12.4	65.66	18.1	65.57	65.80	-5.7	21,968	-0.03%
2022/09/13	55	66.55	67	66.23	66.10	-12	21,968	-0.05%
2022/09/12	91.8	66.72	69.2	66.08	66.00	22.6	21,911	0.10%
2022/09/08	38	66.22	36.4	66.22	66.90	1.6	21,750	0.01%
2022/09/07	7.4	64.24	13	64.03	63.80	-5.6	21,449	-0.03%
2022/09/06	67.4	63.55	69	63.73	63.50	-1.6	21,508	-0.01%
2022/09/05	2.2	65.23	25	65.40	65.20	-22.8	21,382	-0.11%
2022/09/02	23.1	65.15	19	64.75	64.80	4.1	21,343	0.02%
2022/09/01	32	66.02	49	65.98	65.80	-17	21,248	-0.08%
2022/08/31	46.2	66.51	96.4	66.55	66.20	-50.2	21,323	-0.24%
2022/08/30	55	65.88	45	66.25	66.30	10	21,126	0.05%
2022/08/29	57	64.86	38	63.58	64.40	19	20,859	0.09%
2022/08/26	62	64.95	73	64.32	64.20	-11	20,704	-0.05%
2022/08/25	77	65.28	51	65.11	65.00	26	20,571	0.13%
2022/08/24	50.4	65.29	47	65.62	65.40	3.4	20,454	0.02%
2022/08/23	21.2	65.19	21	65.49	65.80	0.2	20,401	0.00%
2022/08/22	37.2	65.38	69.1	65.35	65.00	-31.9	20,372	-0.16%
2022/08/19	34.3	63.91	18	64.24	63.70	16.3	19,978	0.08%
2022/08/18	24	63.35	16	63.04	64.00	8	19,698	0.04%
2022/08/17	11	62.15	11.2	62.57	62.00	-0.2	19,495	0.00%
2022/08/16	94.9	63.75	61.4	62.99	62.10	33.5	19,317	0.17%
2022/08/15	27.2	63.72	25	64.00	64.70	2.2	18,711	0.01%
2022/08/12	12.1	62.89	22	62.98	63.10	-9.9	18,500	-0.05%
2022/08/11	57.3	61.94	58	62.40	62.90	-0.7	18,272	0.00%
2022/08/10	25.9	60.66	60.3	60.43	61.50	-34.4	17,823	-0.19%
2022/08/09	37	58.65	26	58.71	58.40	11	17,220	0.06%
2022/08/08	16	57.73	5	57.74	58.30	11	17,080	0.06%
2022/08/05	15	57.51	16	57.68	57.70	-1	17,148	-0.01%
2022/08/04	29.1	57.20	37	56.77	57.30	-7.9	17,228	-0.05%
2022/08/03	29.5	58.25	33.1	57.79	57.70	-3.6	17,106	-0.02%
2022/08/02	22.1	58.96	21.1	58.95	58.90	1.1	16,927	0.01%
2022/08/01	43.1	58.70	57	58.91	59.10	-14	16,851	-0.08%
2022/07/29	121.1	57.39	96	57.68	58.20	25.1	16,566	0.15%	大買/
2022/07/28	98.8	56.06	187	56.53	56.70	-88.2	15,807	-0.56%	大賣/
2022/07/27	16.1	54.00	9	53.92	54.40	7.1	15,127	0.05%
2022/07/26	9	53.12	7	53.67	53.40	2	15,289	0.01%
2022/07/25	21.2	53.09	4	52.95	52.90	17.2	15,443	0.11%
2022/07/22	20.1	54.68	21.5	55.02	54.80	-1.4	15,678	-0.01%
2022/07/21	30.1	53.02	32.1	53.32	53.90	-2	15,833	-0.01%
2022/07/20	6	54.37	20	54.62	54.10	-14	16,130	-0.09%
2022/07/19	30.2	55.03	56	54.96	54.60	-25.8	16,269	-0.16%
2022/07/18	11	54.36	15	54.75	54.60	-4	16,315	-0.02%
2022/07/15	91.4	54.42	23	54.90	54.00	68.4	16,492	0.41%
2022/07/14	80.1	55.39	16.1	55.59	56.40	64	16,753	0.38%
2022/07/13	25.3	55.61	53.8	55.26	54.80	-28.5	17,209	-0.17%
2022/07/12	12.1	54.39	15	54.54	54.10	-2.9	17,341	-0.02%
2022/07/11	47	54.03	37	54.49	55.00	10	18,146	0.06%
2022/07/08	30.3	54.82	24	54.84	54.20	6.3	18,223	0.03%
2022/07/07	27.1	55.00	30.4	55.33	55.50	-3.3	17,929	-0.02%
2022/07/06	20.2	54.90	48	54.52	54.10	-27.8	17,590	-0.16%
2022/07/05	75.1	55.62	38.1	55.04	54.70	37	17,415	0.21%
2022/07/04	18.2	54.87	21	54.99	55.60	-2.8	16,970	-0.02%
2022/07/01	21.4	55.44	36.1	55.86	55.50	-14.6	16,541	-0.09%
2022/06/30	25.2	55.09	41.1	55.11	55.10	-15.9	15,706	-0.10%
2022/06/29	37.1	54.84	72	54.87	54.40	-34.9	15,419	-0.23%
2022/06/28	98.3	55.65	73	55.67	55.00	25.2	15,986	0.16%
2022/06/27	82.8	54.65	71.9	54.78	54.90	11	14,665	0.07%
2022/06/24	26.4	52.15	64.1	52.66	53.80	-37.7	13,696	-0.28%
2022/06/23	10	49.04	1	48.85	48.95	9	13,228	0.07%
2022/06/22	8.1	49.15	12.1	49.19	49.05	-4.1	13,237	-0.03%
2022/06/21	3	48.00	5	47.65	48.55	-2	13,481	-0.01%
2022/06/20	10.1	47.55	2	47.33	46.90	8.1	13,750	0.06%
2022/06/17	3	47.38	13	47.52	47.95	-10	14,125	-0.07%
2022/06/16	2	48.06	0	0.00	47.65	2	14,939	0.01%
2022/06/15	17.1	49.22	5	49.01	48.05	12.1	15,203	0.08%
2022/06/14	3	48.90	1	49.50	49.30	2	15,377	0.01%
2022/06/13	4.1	50.08	3	50.07	49.95	1.1	16,195	0.01%
2022/06/10	3	51.07	3	50.87	51.30	0	16,713	0.00%
2022/06/09	5	51.26	6.2	50.68	51.10	-1.2	17,198	-0.01%
2022/06/08	1	49.81	15	49.87	49.80	-14	17,165	-0.08%
2022/06/07	5.2	50.15	0	0.00	50.10	5.2	17,206	0.03%
2022/06/02	2	50.30	1	50.50	50.20	1	17,196	0.01%
2022/06/01	4.2	50.63	0	0.00	50.80	4.2	17,172	0.02%
2022/05/31	9	51.12	3	51.20	51.50	6	17,112	0.03%
2022/05/30	5.1	51.44	10	51.44	51.90	-5	17,036	-0.03%
2022/05/27	3	49.85	15	49.64	49.80	-12	16,810	-0.07%
2022/05/26	5.1	50.21	1	49.90	49.40	4.1	16,750	0.02%
2022/05/25	1.5	49.47	0	0.00	49.50	1.5	16,661	0.01%
2022/05/24	4	49.50	0	0.00	49.00	4	16,638	0.02%
2022/05/23	2	49.80	3	50.10	50.10	-1	16,545	-0.01%
2022/05/20	8	49.36	3	49.52	48.95	5	16,469	0.03%
2022/05/19	3.1	48.88	1	48.45	49.00	2.1	16,405	0.01%
2022/05/18	1.2	49.47	3	49.75	49.45	-1.8	16,350	-0.01%
2022/05/17	4	49.48	7	49.54	49.75	-3	16,270	-0.02%
2022/05/16	7.3	49.06	11	48.99	49.45	-3.7	16,202	-0.02%
2022/05/13	26.3	48.69	26.1	48.16	48.75	0.2	16,067	0.00%
2022/05/12	13.1	46.98	10	46.83	46.35	3.1	15,880	0.02%
2022/05/11	11	48.85	11	48.61	48.05	0	15,656	0.00%
2022/05/10	15	49.48	3	49.17	49.50	12	15,557	0.08%
2022/05/09	23.6	50.00	35	50.08	50.00	-11.4	15,465	-0.07%
2022/05/06	14.1	52.15	8	52.16	51.80	6.1	15,251	0.04%
2022/05/05	6	52.62	6	52.95	52.40	0	15,171	0.00%
2022/05/04	14.2	52.45	14	52.16	52.60	0.2	15,094	0.00%
2022/05/03	17.2	52.50	9.1	52.90	52.50	8.2	14,998	0.05%
2022/04/29	21.6	54.70	8	55.00	54.40	13.5	14,716	0.09%
2022/04/28	66.6	57.47	79	56.77	55.60	-12.4	14,435	-0.09%
2022/04/27	27.2	56.87	26	57.03	57.00	1.1	13,926	0.01%
2022/04/26	32.2	56.94	54	56.54	56.40	-21.8	13,487	-0.16%
2022/04/25	9	54.48	9.2	54.64	54.10	-0.2	12,923	0.00%
2022/04/22	8	56.42	6.1	56.29	56.50	2	12,677	0.02%
2022/04/21	31	56.42	21	56.84	56.30	10	12,534	0.08%
2022/04/20	98.2	57.92	104	57.68	57.60	-5.8	12,214	-0.05%	大賣/
2022/04/19	47.1	57.17	43.5	57.19	57.30	3.6	11,523	0.03%
2022/04/18	28.2	56.01	22	55.67	55.30	6.2	10,878	0.06%
2022/04/15	40	56.28	89	56.08	55.60	-49	10,439	-0.47%
2022/04/14	21.1	54.50	29.5	54.90	55.50	-8.4	9,471	-0.09%
2022/04/13	3	53.06	5	52.90	52.90	-2	9,118	-0.02%
2022/04/12	7	52.39	4.1	52.80	52.80	2.9	9,096	0.03%
2022/04/11	16	53.52	16.1	53.73	53.60	0	8,999	0.00%
2022/04/08	6	52.53	6	52.48	52.90	0	8,831	0.00%
2022/04/07	23.2	52.44	17.3	52.15	51.60	6	8,700	0.07%
2022/04/06	10	53.47	4	53.85	53.90	6	8,537	0.07%
2022/04/01	11	54.05	6.1	53.85	54.00	5	8,419	0.06%
2022/03/31	56.1	56.03	60.2	55.64	54.70	-4.1	8,231	-0.05%
2022/03/30	4	53.48	9	53.82	54.30	-5	7,199	-0.07%
2022/03/29	7	54.11	7	54.11	54.00	0	7,173	0.00%
2022/03/28	3	53.47	31	53.77	54.70	-28	7,042	-0.40%
2022/03/25	3	53.80	5.7	53.60	53.80	-2.7	6,846	-0.04%
2022/03/24	39	54.78	53	54.91	53.70	-14	6,702	-0.21%
2022/03/23	28	53.95	56.1	54.35	54.70	-28	6,272	-0.45%
2022/03/22	91	54.15	88.3	54.14	54.90	2.7	5,971	0.05%
2022/03/21	57.3	53.64	72	53.99	54.10	-14.7	5,535	-0.27%
2022/03/18	31.2	50.77	18.3	50.88	50.80	12.9	4,688	0.27%
2022/03/17	54.1	51.65	29	50.99	51.10	25.1	4,392	0.57%
2022/03/16	72.3	51.67	73.3	51.59	51.90	-0.9	4,011	-0.02%
2022/03/15	48.1	49.68	49	49.65	49.10	-0.9	3,156	-0.03%
2022/03/14	34.3	48.79	74.1	49.07	50.10	-39.9	2,651	-1.50%
2022/03/11	9.3	45.53	3	45.27	45.55	6.3	2,123	0.30%
2022/03/10	3.2	44.28	0.5	44.20	44.45	2.7	1,991	0.14%
2022/03/09	0	0.00	1	42.00	42.25	-1	1,908	-0.05%
2022/03/08	7.1	41.22	1.1	41.21	41.50	6	1,950	0.31%
2022/03/07	0	0.00	1	42.70	42.75	-1	1,903	-0.05%
2022/03/04	3	43.32	2	43.75	43.75	1	1,915	0.05%
2022/03/03	2.2	43.41	2	43.35	43.30	0.2	1,922	0.01%
2022/03/02	1	42.50	1	42.55	42.60	0	1,946	0.00%
2022/02/24	0.1	42.28	0	0.00	41.20	0.1	2,028	0.01%
2022/02/23	2.1	42.49	0	0.00	42.40	2.1	2,053	0.10%
2022/02/22	4.1	42.61	0	0.00	42.70	4.1	2,081	0.20%
2022/02/21	2	43.05	0	0.00	43.40	2	2,121	0.09%
2022/02/18	1.2	43.01	1	43.05	43.05	0.2	2,176	0.01%
2022/02/17	1	43.15	0	0.00	43.20	1	2,319	0.04%
2022/02/16	0.3	43.00	1	42.90	43.00	-0.7	2,365	-0.03%
2022/02/14	5	42.88	0	0.00	42.70	5	2,505	0.20%
2022/02/11	0	0.00	1	43.95	43.70	-1	2,526	-0.04%
2022/02/10	0	0.00	10	43.74	43.65	-10	2,606	-0.38%
2022/02/09	0	0.00	32	44.00	44.00	-32	2,656	-1.20%
2022/02/08	1	42.90	2	43.40	43.70	-1	2,668	-0.04%
2022/02/07	1	42.05	1	42.55	42.90	0	2,678	0.00%
2022/01/26	0.5	41.30	2	42.00	42.00	-1.5	2,682	-0.06%
2022/01/25	2	41.25	0	0.00	41.25	2	2,745	0.07%
2022/01/24	2	41.60	1	41.55	41.85	1	2,822	0.04%
2022/01/21	9.1	42.56	1	43.55	42.30	8.1	2,841	0.29%
2022/01/20	2	43.30	0	0.00	43.35	2	2,909	0.07%
2022/01/19	2.2	43.16	0.1	43.45	43.35	2.1	2,983	0.07%
2022/01/18	1	43.30	3	43.30	43.30	-2	3,167	-0.06%
2022/01/17	0.2	43.50	0	0.00	43.45	0.2	3,308	0.01%
2022/01/14	17.2	43.59	8	43.69	43.50	9.2	3,482	0.26%
2022/01/13	4	44.15	2	44.25	44.25	2	4,141	0.05%
2022/01/12	11	44.41	8	44.51	44.35	3	4,166	0.07%
2022/01/11	8	44.74	12	45.21	44.50	-4	4,173	-0.10%
2022/01/10	0	44.90	2	44.73	44.70	-2	4,154	-0.05%
2022/01/07	17.2	44.84	0	44.70	44.70	17.2	4,168	0.41%
2022/01/06	0.2	45.22	2	45.15	45.20	-1.8	4,178	-0.04%
2022/01/05	0.5	45.30	13	45.66	45.35	-12.5	4,189	-0.30%
2021/12/30	5.1	45.25	5	45.20	45.25	0.1	4,244	0.00%
2021/12/29	2	45.32	9.1	45.51	45.35	-7.1	4,370	-0.16%
2021/12/28	5	44.82	2	44.90	44.80	3	4,372	0.07%
2021/12/27	0	0.00	1	44.85	44.95	-1	4,438	-0.02%
2021/12/24	3.3	44.90	5	44.94	44.90	-1.7	4,811	-0.04%
2021/12/23	10	44.86	3	44.67	44.80	7	5,005	0.14%
2021/12/22	3	43.72	0	0.00	43.80	3	5,264	0.06%
2021/12/21	3	43.33	1	43.20	43.65	2	5,292	0.04%
2021/12/20	3	43.37	2	43.60	43.30	1	5,282	0.02%
2021/12/17	2	43.10	2	43.50	43.05	0	5,268	0.00%
2021/12/16	4.3	43.46	0	0.00	43.05	4.3	5,253	0.08%
2021/12/14	2.1	43.59	11	43.65	43.25	-8.9	5,238	-0.17%
2021/12/13	4.2	43.33	3	43.22	43.30	1.2	5,242	0.02%
2021/12/10	2.2	43.82	1	43.85	43.70	1.2	5,235	0.02%
2021/12/09	2.2	44.00	1	44.05	43.75	1.2	5,229	0.02%
2021/12/08	14.3	44.49	15	44.46	44.30	-0.8	5,196	-0.01%
2021/12/07	5	45.03	1	44.90	45.00	4	5,129	0.08%
2021/12/06	2.1	45.57	3	45.05	45.35	-1	5,120	-0.02%
2021/12/03	5	44.95	1	44.80	44.95	4	5,122	0.08%
2021/12/02	5	45.65	1	45.75	44.80	4	5,147	0.08%
2021/12/01	2	45.18	2	45.23	45.15	0	5,170	0.00%
2021/11/30	3	45.22	2	45.18	44.85	1	5,205	0.02%
2021/11/29	7.2	44.42	6	44.12	44.50	1.2	5,193	0.02%
2021/11/26	4	45.03	9	45.17	44.70	-5	5,164	-0.10%
2021/11/25	1	45.75	4	45.80	45.70	-3	5,134	-0.06%
2021/11/24	3	45.70	2	45.60	45.75	1	5,148	0.02%
2021/11/23	4.1	45.62	7	45.80	45.95	-2.9	5,135	-0.06%
2021/11/22	4	45.46	7	45.59	45.55	-3	5,109	-0.06%
2021/11/19	5	45.44	5	45.13	45.00	0	5,067	0.00%
2021/11/18	3	45.47	6	45.35	45.60	-3	5,047	-0.06%
2021/11/17	11	45.38	18	45.36	45.55	-7	5,015	-0.14%
2021/11/16	7.1	45.07	19	44.96	45.65	-12	4,981	-0.24%
2021/11/15	8	43.69	12	43.83	43.95	-4	4,853	-0.08%
2021/11/12	8.1	43.21	2	43.70	43.60	6.1	4,821	0.13%
2021/11/11	17	43.04	8	42.99	43.25	9	4,783	0.19%
2021/11/10	5.1	42.39	9	42.32	42.60	-4	4,747	-0.08%
2021/11/09	9	42.56	14	42.53	42.55	-5	4,734	-0.11%
2021/11/08	10.1	41.84	6	41.82	42.05	4.1	4,663	0.09%
2021/11/05	5	40.80	6	41.25	41.25	-1	4,663	-0.02%
2021/11/04	6	40.98	15	40.94	40.95	-9	4,715	-0.19%
2021/11/03	9	41.13	5	41.15	41.15	4	4,743	0.08%
2021/11/02	18.2	41.58	12	41.65	41.25	6.2	4,741	0.13%
2021/11/01	19	41.71	50	41.83	42.05	-31	4,685	-0.66%
2021/10/29	13	41.03	4	41.04	41.15	9	4,661	0.19%
2021/10/28	16.1	40.79	15.1	40.76	41.10	1	4,626	0.02%
2021/10/27	16.6	39.52	3	39.43	39.75	13.6	4,571	0.30%
2021/10/26	15.1	39.48	7	39.53	39.35	8.1	4,630	0.17%
2021/10/25	33.3	40.25	13.3	40.25	40.20	20	4,527	0.44%
2021/10/22	11.1	41.35	6	41.50	41.50	5.1	4,748	0.11%
2021/10/21	90.5	41.44	21	41.35	41.30	69.5	4,695	1.48%
2021/10/20	10	45.92	1	46.55	45.75	9	4,045	0.22%
2021/10/19	1	46.05	2	46.15	46.50	-1	4,018	-0.02%
2021/10/18	2	45.35	0	0.00	45.75	2	4,021	0.05%
2021/10/15	2	45.73	2	45.90	45.75	0	4,047	0.00%
2021/10/14	0	0.00	2	45.45	45.40	-2	4,070	-0.05%
2021/10/13	24	45.96	0	0.00	45.85	24	4,126	0.58%
2021/10/12	1	46.20	1.2	46.74	46.25	-0.2	4,124	-0.01%
2021/10/08	0.5	47.80	0	0.00	46.90	0.5	4,124	0.01%
2021/10/07	1	47.10	2	47.48	47.80	-1	4,125	-0.02%
2021/10/06	8	47.38	4	47.40	46.50	4	4,154	0.10%
2021/10/05	1	46.15	1	46.45	46.20	0	4,050	0.00%
2021/10/04	25	46.69	10	46.91	46.40	15	4,066	0.37%
2021/10/01	48	48.48	33.3	48.23	46.50	14.7	4,025	0.37%
2021/09/30	24.5	48.74	18	48.93	48.75	6.5	3,694	0.18%
2021/09/29	34	48.43	39.8	48.93	48.70	-5.8	3,488	-0.16%
2021/09/28	0	0.00	1.2	47.04	47.05	-1.2	3,193	-0.04%
2021/09/27	0	0.00	1	46.30	46.25	-1	3,191	-0.03%
2021/09/24	1	46.60	0	0.00	46.25	1	3,263	0.03%
2021/09/23	7	45.99	0	45.80	46.10	7	3,285	0.21%
2021/09/22	11	45.40	1	45.30	45.60	10	3,337	0.30%
2021/09/17	2	46.02	0	0.00	45.90	2	3,451	0.06%
2021/09/15	3	45.97	0	0.00	46.05	3	3,606	0.08%
2021/09/14	2	45.55	0	0.00	45.50	2	3,755	0.05%
2021/09/13	2	45.45	14	45.25	45.45	-12	4,211	-0.28%
2021/09/10	0	0.00	2	45.65	45.55	-2	4,257	-0.05%
2021/09/09	1.2	45.07	0	0.00	45.10	1.2	4,336	0.03%
2021/09/08	5.3	45.02	0	0.00	45.00	5.3	4,384	0.12%
2021/09/07	2.3	45.90	7	46.11	46.00	-4.8	4,414	-0.11%
2021/09/06	13	48.17	0	0.00	47.85	13	4,409	0.29%
2021/09/03	0	0.00	1	48.60	48.70	-1	4,376	-0.02%
2021/09/02	2	48.50	0	0.00	48.50	2	4,359	0.05%
2021/08/31	2	48.80	0	0.00	49.00	2	4,429	0.05%
2021/08/30	0.1	48.70	1	48.80	48.50	-0.9	4,467	-0.02%
2021/08/27	5.3	47.67	1	47.90	47.70	4.3	4,510	0.09%
2021/08/26	8	47.42	0	0.00	47.60	8	4,563	0.18%
2021/08/25	1	47.65	4	47.60	47.70	-3	4,605	-0.07%
2021/08/24	2	47.18	6	47.48	47.35	-4	4,633	-0.09%
2021/08/20	2	45.75	0	45.90	46.00	2	4,715	0.04%
2021/08/19	1	46.05	0	0.00	46.00	1	4,764	0.02%
2021/08/18	0	0.00	5.1	46.34	46.70	-5.1	4,801	-0.11%
2021/08/17	8	46.24	5	46.15	46.15	3	4,891	0.06%
2021/08/16	8.1	46.29	2	46.20	46.45	6.1	4,928	0.12%
2021/08/13	1	47.10	1	47.15	47.10	0	4,912	0.00%
2021/08/12	5	47.53	1	47.45	47.60	4	4,969	0.08%
2021/08/11	7	47.39	0	0.00	47.35	7	5,088	0.14%
2021/08/10	8.1	48.35	3	49.20	48.20	5.1	5,155	0.10%
2021/08/09	11	49.40	4	49.30	49.20	7	5,268	0.13%
2021/08/06	2.1	50.10	0	0.00	50.00	2.1	5,382	0.04%
2021/08/05	10	50.55	1	50.80	50.60	9	5,546	0.16%
2021/08/02	5	50.30	25	50.30	50.10	-20	5,988	-0.33%
2021/07/30	6	49.72	44.6	49.88	50.50	-38.6	6,044	-0.64%
2021/07/29	4	50.09	7	50.12	50.20	-3	6,132	-0.05%
2021/07/28	46	51.08	36	50.76	50.30	10	6,125	0.16%
2021/07/27	8	49.89	20.1	50.45	51.00	-12.1	6,037	-0.20%
2021/07/26	2	50.00	1	49.70	49.75	1	6,042	0.02%
2021/07/23	1	49.55	17	49.59	49.55	-16	6,086	-0.26%
2021/07/22	26	49.15	12	49.05	49.20	14	6,195	0.23%
2021/07/21	4	49.28	1	49.40	49.05	3	6,317	0.05%
2021/07/20	13	50.10	4	49.89	49.80	9	6,381	0.14%
2021/07/19	3	50.63	1	50.90	50.80	2	6,457	0.03%
2021/07/16	0	0.00	4	50.30	50.20	-4	6,657	-0.06%
2021/07/15	40	49.80	3	49.65	50.20	37	6,934	0.53%
2021/07/14	12	49.13	4	49.08	49.05	8	7,047	0.11%
2021/07/13	11	50.28	11	50.55	49.70	0	7,214	0.00%
2021/07/12	2	49.73	10	49.73	49.70	-8	7,453	-0.11%
2021/07/09	7	49.09	12	49.14	49.10	-5	7,525	-0.07%
2021/07/08	6	49.71	1	50.00	49.80	5	7,848	0.06%
2021/07/07	22.2	50.04	6	50.47	49.90	16.2	8,285	0.20%
2021/07/06	18.1	49.99	8	50.23	49.90	10.1	8,754	0.12%
2021/07/05	14	50.09	8	50.09	50.40	6	9,480	0.06%
2021/07/02	9	50.06	12	49.94	50.00	-3	9,650	-0.03%
2021/07/01	3.4	50.39	5	50.24	50.00	-1.6	9,895	-0.02%
2021/06/30	5	50.80	11	50.70	50.80	-6	10,034	-0.06%
2021/06/29	7	50.70	7	50.77	50.50	0	10,099	0.00%
2021/06/28	14	50.92	3	51.03	51.00	11	10,209	0.11%
2021/06/25	8	52.71	0.1	52.80	52.30	7.9	10,177	0.08%
2021/06/24	2	52.80	2	52.60	52.30	0	10,163	0.00%
2021/06/23	10.7	52.51	9	52.34	53.00	1.7	10,154	0.02%
2021/06/22	28	51.70	32	52.27	53.00	-4	10,174	-0.04%
2021/06/21	4.1	49.87	27	50.43	50.20	-22.9	9,833	-0.23%
2021/06/18	12	51.19	5	51.50	50.40	7	9,937	0.07%
2021/06/17	19	50.21	14	50.78	51.30	5	10,040	0.05%
2021/06/16	14	50.26	11	50.87	49.95	3	10,130	0.03%
2021/06/15	8	50.02	2	49.98	50.00	6	10,400	0.06%
2021/06/11	3	49.65	4	49.93	50.00	-1	10,559	-0.01%
2021/06/10	5	48.90	3	48.98	49.15	2	10,789	0.02%
2021/06/09	7	48.85	12	49.15	48.70	-5	11,185	-0.04%
2021/06/08	11	49.90	9	49.89	49.40	2	11,737	0.02%
2021/06/07	6.1	50.00	10	49.63	50.00	-3.9	12,061	-0.03%
2021/06/04	19.3	51.04	49.2	50.96	50.30	-29.9	12,105	-0.25%
2021/06/03	14.1	50.86	18	50.76	50.70	-3.9	12,176	-0.03%
2021/06/02	16	51.02	28	51.00	51.00	-12	12,397	-0.10%
2021/06/01	1.1	51.30	1	51.90	51.50	0.1	12,559	0.00%
2021/05/31	8.2	51.32	21	51.10	51.20	-12.8	13,051	-0.10%
2021/05/28	13	51.31	4	51.50	51.20	9	13,746	0.07%
2021/05/27	14	50.14	29	50.56	51.50	-15	13,815	-0.11%
2021/05/26	7	49.84	8	49.73	50.40	-1	13,869	-0.01%
2021/05/25	16	49.54	7	49.72	49.80	9	13,915	0.06%
2021/05/24	4.2	48.23	28	48.62	48.35	-23.8	14,033	-0.17%
2021/05/21	10	48.35	0	0.00	48.10	10	14,176	0.07%
2021/05/20	3	47.77	28	47.88	47.55	-25	14,394	-0.17%
2021/05/19	4	48.15	7	48.29	48.80	-3	14,474	-0.02%
2021/05/18	41	45.95	33	45.72	47.45	8	14,584	0.05%
2021/05/17	18.1	44.69	3.7	44.08	44.65	14.4	14,712	0.10%
2021/05/14	21.3	48.14	32	49.03	47.50	-10.8	14,647	-0.07%
2021/05/13	46.1	46.43	18	46.93	47.00	28.1	14,627	0.19%
2021/05/12	31	45.97	24	45.66	45.75	7	14,724	0.05%
2021/05/11	34.2	49.64	19	48.97	49.20	15.2	14,627	0.10%
2021/05/10	7	52.31	2	52.35	52.00	5	15,070	0.03%
2021/05/07	3.1	52.07	3	52.27	52.50	0.1	15,779	0.00%
2021/05/06	25.1	52.33	27	52.09	51.70	-1.9	15,779	-0.01%
2021/05/05	10	49.73	4	49.90	49.50	6	15,623	0.04%
2021/05/04	24.3	49.53	69	50.18	49.35	-44.7	15,716	-0.28%
2021/05/03	31.3	52.44	6	52.27	52.00	25.3	15,725	0.16%
2021/04/29	15.1	53.46	4	53.33	53.50	11.1	15,766	0.07%
2021/04/28	18.6	53.58	5	53.68	53.50	13.6	15,790	0.09%
2021/04/27	13	54.26	8	54.36	54.10	5	15,841	0.03%
2021/04/26	15	54.20	20	54.17	54.20	-5	15,879	-0.03%
2021/04/23	38.1	53.63	14.4	53.75	53.70	23.7	16,025	0.15%
2021/04/22	41.1	55.64	32	54.94	54.10	9.1	16,084	0.06%
2021/04/21	34.1	56.69	26	57.03	56.30	8.1	15,904	0.05%
2021/04/20	25.3	55.55	18	55.69	56.00	7.3	15,756	0.05%
2021/04/19	41	56.02	8	56.03	56.30	33	15,798	0.21%
2021/04/16	13.3	55.32	65	55.37	56.10	-51.7	15,903	-0.33%
2021/04/15	36.1	53.96	7.2	54.14	53.70	28.9	15,762	0.18%
2021/04/14	51	54.27	38	54.64	54.10	13	15,998	0.08%
2021/04/13	102	57.09	96	57.07	55.40	6	16,006	0.04%	大買/
2021/04/12	27	56.57	41.2	56.81	56.40	-14.2	15,934	-0.09%
2021/04/09	88.2	56.11	58.4	56.05	57.30	29.8	16,319	0.18%
2021/04/08	31	54.85	14	54.90	54.30	17	16,049	0.11%
2021/04/07	22	54.20	23	54.37	54.40	-1	16,015	-0.01%
2021/04/06	5	53.30	25	53.20	53.40	-20	16,165	-0.12%
2021/04/01	12	52.38	2	52.65	52.70	10	16,164	0.06%
2021/03/31	15	53.37	24.1	53.20	52.80	-9.1	16,177	-0.06%
2021/03/30	10	53.16	17.2	53.32	53.50	-7.2	16,210	-0.04%
2021/03/29	15	53.27	15.1	53.10	53.50	-0.1	16,443	0.00%
2021/03/26	11	52.18	10.1	52.36	52.60	0.9	16,622	0.01%
2021/03/25	26.1	52.07	29	52.38	51.80	-2.9	16,865	-0.02%
2021/03/24	17.1	53.21	4	53.53	53.20	13.1	17,349	0.08%
2021/03/23	17	53.99	16	53.89	53.90	1	17,498	0.01%
2021/03/22	34.9	53.46	27	53.45	53.20	7.9	17,696	0.04%
2021/03/19	19.3	54.12	6.1	54.24	54.00	13.2	18,236	0.07%
2021/03/18	15	55.12	33.5	55.14	55.00	-18.5	18,672	-0.10%
2021/03/17	28	54.15	8.2	53.98	53.80	19.8	19,532	0.10%
2021/03/16	18	54.96	17.2	55.30	54.70	0.8	20,212	0.00%
2021/03/15	37	55.34	28	55.60	55.10	9	20,601	0.04%
2021/03/12	44	54.88	48.1	55.07	54.60	-4.1	21,284	-0.02%
2021/03/11	16	53.36	28	53.63	53.10	-12	21,124	-0.06%
2021/03/10	9	52.17	27	52.44	52.00	-18	21,286	-0.08%
2021/03/09	26	52.35	10	52.28	51.80	16	21,847	0.07%
2021/03/08	19	52.35	24	52.81	51.90	-5	21,986	-0.02%
2021/03/05	30	51.54	18.1	51.67	51.40	11.9	22,218	0.05%
2021/03/04	41.3	53.51	16	53.52	52.70	25.3	22,943	0.11%
2021/03/03	42	52.93	58	52.66	53.90	-16	23,991	-0.07%
2021/03/02	11	50.73	30.8	51.03	50.20	-19.8	24,507	-0.08%
2021/02/26	24	50.04	33	50.39	50.10	-9	26,263	-0.03%
2021/02/25	5	50.44	36	50.66	50.40	-31	26,622	-0.12%
2021/02/24	53	50.72	29	51.07	50.40	24	26,877	0.09%
2021/02/23	17.5	51.59	20	51.58	51.70	-2.5	27,023	-0.01%
2021/02/22	26.1	50.96	40	50.76	51.40	-13.9	27,601	-0.05%
2021/02/19	54	49.89	11	50.07	50.00	43	27,761	0.15%
2021/02/18	25	49.94	11	49.96	50.50	14	27,860	0.05%
2021/02/17	12.2	49.21	74.5	48.81	49.30	-62.3	27,884	-0.22%
2021/02/05	20	47.73	9.2	47.62	47.55	10.8	27,902	0.04%
2021/02/04	40.1	47.86	26	48.05	47.45	14.1	28,067	0.05%
2021/02/03	34.4	47.70	25	47.97	47.20	9.4	28,193	0.03%
2021/02/02	21	46.77	19.5	47.07	46.70	1.5	28,299	0.01%
2021/02/01	48	46.58	19	46.42	46.75	29	28,457	0.10%
2021/01/29	41.2	49.46	129.5	48.89	47.90	-88.3	28,128	-0.31%	大賣/
2021/01/28	10	46.85	3	47.23	46.55	7	28,220	0.02%
2021/01/27	11	47.15	20	47.19	47.70	-9	28,560	-0.03%
2021/01/26	34	47.55	13	47.18	47.15	21	29,167	0.07%
2021/01/25	3	48.02	18	47.84	48.10	-15	29,673	-0.05%
2021/01/22	1	46.00	28	46.08	46.45	-27	30,115	-0.09%
2021/01/21	9.8	45.61	9	45.35	45.40	0.8	30,797	0.00%
2021/01/20	61	45.93	12	45.68	45.30	49	32,476	0.15%
2021/01/19	32.8	47.41	27	47.93	47.55	5.8	32,656	0.02%
2021/01/18	18	46.38	21	47.16	47.65	-3	33,008	-0.01%
2021/01/15	26	47.52	20	47.52	47.05	6	33,369	0.02%
2021/01/14	26	48.08	4.1	48.30	48.10	21.9	33,472	0.07%
2021/01/13	15	48.12	12	48.02	48.20	3	33,635	0.01%
2021/01/12	34	48.65	8	48.85	48.25	26	33,857	0.08%
2021/01/11	45	49.38	36.5	49.41	49.45	8.5	34,026	0.02%
2021/01/08	8	48.00	21	47.96	48.20	-13	34,121	-0.04%
2021/01/07	51	48.24	35	48.19	47.75	16	34,457	0.05%
2021/01/06	47	47.48	26	47.55	47.10	21	35,051	0.06%
2021/01/05	28	48.99	9	49.28	48.65	19	35,154	0.05%
2021/01/04	69	49.89	44	51.21	49.10	25	35,607	0.07%
2020/12/31	33	54.08	7	54.13	53.60	26	35,064	0.07%
2020/12/30	5	55.88	18	55.88	56.20	-13	34,948	-0.04%
2020/12/29	22	56.36	15	56.42	55.90	7	35,653	0.02%
2020/12/28	8	55.15	13	55.47	55.20	-5	35,848	-0.01%
2020/12/25	4	54.70	0	0.00	54.60	4	36,510	0.01%
2020/12/24	13.3	55.16	13	55.08	54.70	0.3	36,688	0.00%
2020/12/23	17	54.73	27	54.76	54.30	-10	36,828	-0.03%
2020/12/22	17.3	54.19	3	53.73	53.10	14.3	37,382	0.04%
2020/12/21	25	55.20	14	55.45	55.50	11	37,567	0.03%
2020/12/18	38	55.78	20	55.26	55.80	18	38,202	0.05%
2020/12/17	14	53.05	3	53.13	53.00	11	38,116	0.03%
2020/12/16	12	53.71	7.3	53.57	54.20	4.7	38,160	0.01%
2020/12/15	34.5	52.52	11	52.40	51.80	23.5	38,056	0.06%
2020/12/14	20	54.98	18	55.15	55.60	2	37,801	0.01%
2020/12/11	52.9	57.95	26	57.41	55.80	26.9	37,521	0.07%
2020/12/10	59.8	63.93	52.1	63.47	61.70	7.7	36,688	0.02%
2020/12/09	25	62.70	16	62.79	63.30	9	36,539	0.02%
2020/12/08	53.2	60.39	70	60.82	61.50	-16.8	37,342	-0.04%
2020/12/07	14.1	56.87	32.2	57.79	58.20	-18.1	37,134	-0.05%
2020/12/04	12	57.36	13	57.08	57.30	-1	37,103	0.00%
2020/12/03	32	58.68	48	58.51	58.30	-16	37,234	-0.04%
2020/12/02	11	57.66	5	57.72	57.40	6	37,364	0.02%
2020/12/01	37	58.27	23	58.09	58.00	14	38,275	0.04%
2020/11/30	54.3	57.80	70	58.09	58.50	-15.7	38,300	-0.04%
2020/11/27	101	57.82	111	57.53	56.70	-10	37,928	-0.03%	大買/大賣/
2020/11/26	100	56.06	72	56.08	55.60	28	37,034	0.08%
2020/11/25	76	54.62	156.8	55.04	56.10	-80.8	36,177	-0.22%	大賣/
2020/11/24	14.6	51.04	14	51.22	51.00	0.6	34,519	0.00%
2020/11/23	9	49.76	32	50.49	50.90	-23	34,095	-0.07%
2020/11/20	22	50.00	7	50.39	49.65	15	33,763	0.04%
2020/11/19	34	50.56	51.5	50.92	50.30	-17.5	33,458	-0.05%
2020/11/18	13	49.22	30	49.14	49.75	-17	32,719	-0.05%
2020/11/17	19	48.28	23	47.83	47.65	-4	32,390	-0.01%
2020/11/16	13.3	47.88	4	47.90	47.55	9.3	32,271	0.03%
2020/11/13	10	47.80	5	47.88	48.55	5	32,114	0.02%
2020/11/12	13	47.62	2	48.75	47.20	11	32,031	0.03%
2020/11/11	14	48.40	10	48.20	48.65	4	32,081	0.01%
2020/11/10	26.2	48.80	16	48.89	48.80	10.2	32,097	0.03%
2020/11/09	18	50.18	32	50.18	49.85	-14	31,720	-0.04%
2020/11/06	17	49.94	6	49.70	50.00	11	31,373	0.04%
2020/11/05	45	50.28	40	50.40	50.20	5	31,123	0.02%
2020/11/04	33.1	49.51	21	49.24	49.00	12.1	30,304	0.04%
2020/11/03	41.1	50.06	35	49.94	49.60	6.1	29,905	0.02%
2020/11/02	29	48.88	45	48.86	49.05	-16	29,259	-0.05%
2020/10/30	32.5	49.73	29	49.23	48.15	3.5	28,635	0.01%
2020/10/29	65.2	51.84	37	51.97	51.90	28.2	27,928	0.10%
2020/10/28	94.2	52.19	165	52.35	53.00	-70.8	27,143	-0.26%	大賣/
2020/10/27	46.3	49.30	37	49.50	48.75	9.3	25,399	0.04%
2020/10/26	53	49.14	47	49.11	49.45	6	25,117	0.02%
2020/10/23	30	48.20	29	48.19	49.00	1	24,608	0.00%
2020/10/22	16	46.60	30	46.34	47.00	-14	24,019	-0.06%
2020/10/21	9	46.45	9	46.41	46.10	0	23,783	0.00%
2020/10/20	39	46.28	26	46.03	45.90	13	23,587	0.06%
2020/10/19	11	47.46	13	47.18	47.25	-2	23,359	-0.01%
2020/10/16	25	48.48	41	48.57	47.40	-16	23,270	-0.07%
2020/10/15	35	50.30	33	50.42	49.30	2	22,868	0.01%
2020/10/14	68	51.29	36	51.12	50.70	32	22,361	0.14%
2020/10/13	20	49.41	31	48.73	49.40	-11	21,443	-0.05%
2020/10/12	26	48.80	33	48.87	49.40	-7	20,980	-0.03%
2020/10/08	35	46.88	42	46.50	47.00	-7	20,214	-0.03%
2020/10/07	73	46.71	48	46.43	46.55	25	19,873	0.13%
2020/10/06	91	46.77	131	47.04	46.90	-40	19,520	-0.20%	大賣/
2020/10/05	100	44.74	50	44.35	45.60	50	18,668	0.27%
2020/09/30	66	43.42	46	43.05	42.70	20	18,081	0.11%
2020/09/29	10	42.45	13	42.27	41.65	-3	17,218	-0.02%
2020/09/28	20	42.30	11	42.64	43.10	9	16,997	0.05%
2020/09/25	71	44.78	69	44.13	42.65	2	16,664	0.01%
2020/09/24	25	46.24	12	45.86	44.75	13	15,808	0.08%
2020/09/23	20	47.00	27	46.57	47.10	-7	15,373	-0.05%
2020/09/22	48	48.85	33	49.08	48.40	15	14,434	0.10%
2020/09/21	16	51.73	13	51.72	51.50	3	13,840	0.02%
2020/09/18	21	51.81	16	51.37	51.20	5	13,532	0.04%
2020/09/17	29	52.66	25	52.06	51.30	4	13,284	0.03%
2020/09/16	14	51.70	69	51.12	51.60	-55	12,833	-0.43%
2020/09/15	22	51.64	25	51.48	52.00	-3	12,553	-0.02%
2020/09/14	55	51.18	52	51.11	51.50	3	12,216	0.02%
2020/09/11	90	55.41	71	54.03	52.40	19	11,514	0.17%
2020/09/10	38	50.95	58	52.01	53.40	-20	10,049	-0.20%
2020/09/09	23	49.76	26	49.71	49.75	-3	9,160	-0.03%
2020/09/08	104	50.55	35	50.08	48.50	69	8,760	0.79%	大買/
2020/09/07	62	49.52	77.3	50.27	51.00	-15.3	8,130	-0.19%
2020/09/04	86.4	45.10	65	45.53	46.60	21.4	7,381	0.29%
2020/09/03	30	43.08	51	43.24	44.30	-21	6,205	-0.34%
2020/09/02	40	40.96	21	41.22	42.15	19	5,672	0.33%
2020/09/01	44	38.80	89	39.16	39.95	-45	5,137	-0.88%
2020/08/31	30	37.16	80	37.42	37.60	-50	4,513	-1.11%
2020/08/28	10	34.33	19	34.41	34.55	-9	4,125	-0.22%
2020/08/27	4	32.96	1	32.90	33.00	3	3,918	0.08%
2020/08/26	3.2	32.58	11	32.66	32.60	-7.8	3,893	-0.20%
2020/08/25	48	32.86	2	32.83	32.75	46	3,897	1.18%
2020/08/24	9	32.75	1	32.80	32.80	8	3,914	0.20%
2020/08/21	10	32.66	1	33.45	32.75	9	4,006	0.22%
2020/08/20	13.1	32.75	6	33.67	32.65	7.1	3,967	0.18%
2020/08/19	16.5	34.33	8	34.69	34.25	8.5	3,841	0.22%
2020/08/18	22	34.76	12	34.10	34.05	10	3,756	0.27%
2020/08/17	21	32.55	29	32.88	34.50	-8	3,596	-0.22%
2020/08/14	19	31.65	20	32.28	31.40	-1	3,273	-0.03%
2020/08/13	1	31.10	10	31.11	31.10	-9	3,029	-0.30%
2020/08/11	4	30.90	3	30.95	31.10	1	3,108	0.03%
2020/08/10	3	31.08	2	31.05	31.10	1	3,180	0.03%
2020/08/07	8	30.58	0	0.00	30.70	8	3,199	0.25%
2020/08/06	3	30.60	5	30.57	30.90	-2	3,250	-0.06%
2020/08/05	5	30.75	0	0.00	30.90	5	3,318	0.15%
2020/08/04	2	30.95	6	31.07	30.90	-4	3,392	-0.12%
2020/08/03	4.1	30.98	5	31.00	30.90	-0.9	3,406	-0.03%
2020/07/31	9	30.29	79	30.53	30.60	-70	3,347	-2.09%
2020/07/30	2	30.45	18	30.53	30.45	-16	3,316	-0.48%
2020/07/29	4	29.80	5	29.71	29.80	-1	3,276	-0.03%
2020/07/28	13	29.23	0	0.00	29.10	13	3,251	0.40%
2020/07/27	5	29.95	6	29.60	29.65	-1	3,272	-0.03%
2020/07/24	22	30.53	0.2	30.30	30.35	21.8	3,252	0.67%
2020/07/23	20	31.18	28	31.26	31.55	-8	3,207	-0.25%
2020/07/22	14	30.59	21	30.16	30.75	-7	3,084	-0.23%
2020/07/21	9	28.84	17	29.05	28.90	-8	2,817	-0.28%
2020/07/20	2	28.70	0	0.00	28.90	2	2,805	0.07%
2020/07/17	8	28.80	10	28.86	28.70	-2	2,808	-0.07%
2020/07/16	4	28.75	0	0.00	29.00	4	2,818	0.14%
2020/07/15	2	29.70	7	29.16	28.90	-5	2,787	-0.18%
2020/07/14	0	0.00	1	28.85	28.70	-1	2,724	-0.04%
2020/07/13	5	28.85	3	28.97	29.00	2	2,715	0.07%
2020/07/10	3	29.22	2	29.15	28.90	1	2,733	0.04%
2020/07/09	14	28.82	5	28.86	28.90	9	2,707	0.33%
2020/07/08	5	28.52	5	28.50	28.55	0	2,702	0.00%
2020/07/07	18	28.63	7	28.76	28.50	11	2,705	0.41%
2020/07/06	1	28.00	0	0.00	28.20	1	2,648	0.04%
2020/07/03	3	28.08	0	0.00	28.05	3	2,658	0.11%
2020/07/02	7	28.29	2	28.35	28.30	5	2,692	0.19%
2020/06/30	0	0.00	1	27.60	27.65	-1	2,676	-0.04%
2020/06/24	0	0.00	14	27.61	27.60	-14	2,711	-0.52%
2020/06/23	3	27.50	3	27.65	27.55	0	2,745	0.00%
2020/06/22	1	27.45	0	0.00	27.55	1	2,750	0.04%
2020/06/19	2	27.55	1	27.50	27.15	1	2,778	0.04%
2020/06/18	1	27.20	2	27.30	27.65	-1	2,775	-0.04%
2020/06/17	3.2	27.61	0	0.00	27.80	3.2	2,777	0.12%
2020/06/16	0	0.00	10	27.70	27.70	-10	2,814	-0.36%
2020/06/15	3	27.67	0	0.00	27.40	3	2,895	0.10%
2020/06/12	8	27.41	1	27.45	27.40	7	2,906	0.24%
2020/06/11	11	28.05	5	27.99	28.20	6	2,896	0.21%
2020/06/10	1	28.65	2	28.65	28.65	-1	2,904	-0.03%
2020/06/09	0	0.00	22	29.15	29.00	-22	2,968	-0.74%
2020/06/08	28	29.20	2	29.53	29.05	26	3,081	0.84%
2020/06/05	11	29.08	4	28.64	29.20	7	3,054	0.23%
2020/06/04	6	28.26	4	28.30	28.30	2	3,067	0.07%
2020/06/03	7	28.07	0	0.00	28.10	7	3,093	0.23%
2020/06/02	9	28.16	4	28.08	28.15	5	3,074	0.16%
2020/06/01	2	28.50	1	28.55	28.65	1	3,033	0.03%
2020/05/29	26	28.68	8	28.84	28.50	18	3,015	0.60%
2020/05/28	11	28.78	19	28.87	29.20	-8	2,941	-0.27%
2020/05/27	2	28.10	8	28.07	28.00	-6	2,845	-0.21%
2020/05/26	5	27.80	4	27.69	27.60	1	2,843	0.04%
2020/05/25	2	27.78	1	27.90	27.70	1	2,892	0.03%
2020/05/22	3	27.25	113	27.28	27.40	-110	2,924	-3.76%	大賣/鉅額交易
2020/05/20	1	27.65	2	27.55	27.60	-1	2,918	-0.03%
2020/05/19	2	27.70	5	27.98	27.70	-3	2,894	-0.10%
2020/05/15	1	27.75	7	27.55	27.55	-6	2,868	-0.21%
2020/05/14	2	27.65	3	27.53	27.50	-1	2,833	-0.04%
2020/05/13	1	26.90	37	27.25	27.50	-36	2,818	-1.28%
2020/05/12	16	27.39	11	27.50	27.65	5	2,768	0.18%
2020/05/11	52	27.02	7	26.40	27.20	45	2,698	1.67%
2020/05/08	86	25.66	1	25.70	26.00	85	2,614	3.25%
2020/05/07	10	25.20	0	0.00	25.20	10	2,612	0.38%
2020/05/06	0	0.00	1	25.05	25.05	-1	2,663	-0.04%
2020/05/05	12	25.20	0	0.00	25.35	12	2,800	0.43%
2020/05/04	3	24.90	3	24.85	24.85	0	2,837	0.00%
2020/04/30	6	25.00	1	25.25	25.30	5	2,910	0.17%
2020/04/29	1	24.95	3	24.90	25.00	-2	2,926	-0.07%
2020/04/27	0	0.00	10	24.80	24.90	-10	3,083	-0.32%
2020/04/22	0	0.00	1	23.10	23.60	-1	3,514	-0.03%
2020/04/21	6	24.00	6	23.60	23.60	0	3,509	0.00%
2020/04/20	3	24.50	0	0.00	24.50	3	3,495	0.09%
2020/04/17	0	0.00	2	24.50	24.40	-2	3,533	-0.06%
2020/04/16	4	24.05	4	24.25	24.30	0	3,575	0.00%
2020/04/15	6	23.90	6	24.20	24.40	0	3,667	0.00%
2020/04/14	6	23.70	7	23.80	23.80	-1	3,675	-0.03%
2020/04/13	0	23.50	0	0.00	23.55	0	3,712	0.00%
2020/04/09	6	23.40	7	23.26	23.25	-1	3,793	-0.03%
2020/04/08	1.3	23.20	2	23.15	23.35	-0.7	3,904	-0.02%
2020/04/07	2	22.45	0	0.00	23.15	2	4,070	0.05%
2020/04/06	0	0.00	1	22.25	22.25	-1	4,032	-0.02%
2020/04/01	6	22.15	6	22.22	22.20	0	4,029	0.00%
2020/03/31	1	22.10	0	0.00	22.35	1	4,018	0.02%
2020/03/30	0	0.00	1	22.00	22.10	-1	4,027	-0.02%
2020/03/27	0	0.00	1	22.20	21.80	-1	4,025	-0.02%
2020/03/26	14	21.78	6	21.80	21.80	8	4,016	0.20%
2020/03/25	11	21.84	1	22.10	21.85	10	3,996	0.25%
2020/03/24	0	0.00	1	21.25	20.85	-1	3,954	-0.03%
2020/03/20	1	21.25	33	20.68	20.70	-32	3,963	-0.81%
2020/03/19	16	19.87	136	19.72	19.70	-120	3,930	-3.05%	大賣/鉅額交易
2020/03/18	1	21.85	1	21.95	21.85	0	3,853	0.00%
2020/03/17	13	21.65	8	21.69	21.70	5	3,843	0.13%
2020/03/16	4	22.19	3	22.80	22.20	1	3,825	0.03%
2020/03/13	6	21.64	10	22.00	22.35	-4	3,768	-0.11%
2020/03/12	28	23.40	4	23.34	23.45	24	3,674	0.65%
2020/03/10	5	24.40	0	0.00	25.00	5	3,530	0.14%
2020/03/09	15	25.40	0	0.00	25.05	15	3,467	0.43%
2020/03/06	0	0.00	1	26.05	26.05	-1	3,436	-0.03%
2020/03/05	0	0.00	1	26.35	26.35	-1	3,444	-0.03%
2020/03/04	0	0.00	8	26.15	26.10	-8	3,463	-0.23%
2020/03/03	0	0.00	4	26.40	26.35	-4	3,466	-0.12%
2020/03/02	0	0.00	3	25.77	25.80	-3	3,465	-0.09%
2020/02/27	7	26.14	0	0.00	26.00	7	3,421	0.20%
2020/02/26	2	26.78	0	0.00	26.55	2	3,373	0.06%
2020/02/25	10	26.30	0	0.00	26.30	10	3,311	0.30%
2020/02/24	10	26.90	0	0.00	26.75	10	3,251	0.31%
2020/02/21	10	27.25	1	27.40	27.30	9	3,226	0.28%
2020/02/20	2	27.80	1	27.70	27.75	1	3,208	0.03%
2020/02/19	10	27.10	10	27.25	27.50	0	3,185	0.00%
2020/02/17	0	27.90	5	27.65	28.05	-5	3,170	-0.16%
2020/02/14	17	27.41	2	27.40	27.45	15	3,146	0.48%
2020/02/13	1	27.80	1	27.60	27.55	0	3,075	0.00%
2020/02/12	0	0.00	3	27.95	28.05	-3	3,030	-0.10%
2020/02/10	5	27.85	0	0.00	28.20	5	2,951	0.17%
2020/02/07	22	28.49	4	28.55	28.40	18	2,903	0.62%
2020/02/06	3	28.67	6	28.76	28.70	-3	2,842	-0.11%
2020/02/05	0	0.00	4	27.95	27.80	-4	2,690	-0.15%
2020/02/04	3	27.28	15	27.62	27.60	-12	2,610	-0.46%
2020/02/03	5	26.55	5	26.35	26.90	0	2,527	0.00%
2020/01/31	9	27.07	24	27.11	27.05	-15	2,446	-0.61%
2020/01/30	7	26.45	4	26.55	26.45	3	2,344	0.13%
2020/01/20	4	27.45	4	27.80	27.75	0	2,227	0.00%
2020/01/17	32	27.31	9	27.11	27.15	23	2,170	1.06%
2020/01/16	8	27.76	3	27.75	27.85	5	2,020	0.25%
2020/01/15	19	26.14	2	26.10	26.10	17	1,757	0.97%
2020/01/14	1	26.00	0	0.00	26.05	1	1,750	0.06%
2020/01/13	1	25.80	0	0.00	25.95	1	1,732	0.06%
2020/01/10	7	26.18	0	0.00	26.00	7	1,698	0.41%
2020/01/09	2	26.25	12	25.63	26.45	-10	1,620	-0.62%
2020/01/08	0	0.00	10	25.30	25.15	-10	1,500	-0.67%
2020/01/07	0	0.00	7	25.16	25.45	-7	1,445	-0.48%
2020/01/06	1	25.25	5	25.31	25.20	-4	1,388	-0.29%
2020/01/03	6	25.46	51	25.44	25.60	-45	1,351	-3.33%
2020/01/02	14	25.29	22	25.17	25.55	-8	1,251	-0.64%
2019/12/31	11	24.61	16	24.62	24.30	-5	1,110	-0.45%
2019/12/30	5	22.90	0	0.00	22.90	5	916	0.55%
2019/12/27	0	0.00	2	22.80	22.80	-2	899	-0.22%
2019/12/24	0	0.00	3	22.50	22.45	-3	856	-0.35%
2019/12/20	1	21.95	0	0.00	21.85	1	805	0.12%
2019/12/13	0	0.00	4	21.70	21.70	-4	721	-0.55%
2019/12/06	0	0.00	11	21.30	21.30	-11	680	-1.62%
2019/12/05	1	21.25	0	0.00	21.35	1	682	0.15%
2019/12/02	0	0.00	1	21.60	21.30	-1	647	-0.15%
2019/11/29	0	0.00	10	21.75	21.70	-10	628	-1.59%
2019/11/22	0	0.00	3	21.40	21.35	-3	627	-0.48%
2019/11/21	1	21.30	0	0.00	21.30	1	642	0.16%
2019/11/19	0	0.00	1	21.40	21.40	-1	640	-0.16%
2019/11/18	0	0.00	5	21.25	21.20	-5	634	-0.79%
2019/11/15	1	21.30	2	21.28	21.25	-1	636	-0.16%
2019/11/14	102	21.37	105	21.30	21.35	-3	623	-0.48%	大買/大賣/
2019/11/13	0	0.00	7	20.88	20.85	-7	568	-1.23%
2019/11/04	5	20.45	0	0.00	20.50	5	533	0.94%
2019/10/31	0	0.00	5	20.30	20.35	-5	567	-0.88%
2019/10/29	10	20.30	0	0.00	20.30	10	570	1.75%
2019/10/23	18	20.25	0	0.00	20.35	18	580	3.10%
2019/10/22	0	0.00	1	20.30	20.40	-1	576	-0.17%
2019/10/21	1	20.45	2	20.35	20.45	-1	567	-0.18%
2019/10/18	2	20.60	0	0.00	20.60	2	560	0.36%
2019/10/16	2	20.30	0	0.00	20.35	2	566	0.35%
2019/10/15	1	20.30	0	0.00	20.30	1	569	0.18%
2019/10/09	3	20.10	0	0.00	20.10	3	572	0.52%
2019/10/04	3	20.20	5	20.20	20.20	-2	580	-0.34%
2019/10/03	0	0.00	2	20.05	20.10	-2	586	-0.34%
2019/10/02	5	20.20	0	0.00	20.15	5	591	0.85%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/09/17	0	0.00	1	20.30	20.25	-1	667	-0.15%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/09/09	2	20.50	0	0.00	20.50	2	679	0.29%
2019/09/06	13	20.40	10	20.35	20.45	3	679	0.44%
2019/08/28	2	20.00	115.9	20.09	20.05	-113.9	692	-16.45%	大賣/鉅額交易
2019/08/27	72	20.80	1	20.85	20.85	71	674	10.52%
2019/08/26	57	20.81	0	0.00	20.90	57	651	8.75%
2019/08/23	23	21.05	0	0.00	21.00	23	634	3.62%
2019/08/22	5	21.00	0	0.00	21.00	5	632	0.79%
2019/08/21	15	21.00	0	0.00	21.00	15	692	2.17%
2019/08/20	0.5	20.95	1	21.05	20.95	-0.5	700	-0.07%
2019/08/16	0	0.00	2	20.95	21.00	-2	711	-0.28%
2019/08/15	1	21.00	0	0.00	20.95	1	700	0.14%
2019/08/14	0	0.00	50	21.19	21.10	-50	711	-7.03%
2019/08/12	1	20.80	0	0.00	20.90	1	744	0.13%
2019/08/06	1	20.60	0	0.00	20.90	1	817	0.12%
2019/08/02	50	20.80	0	0.00	20.80	50	864	5.78%
2019/07/30	5.1	21.00	0	0.00	21.00	5.1	897	0.56%
2019/07/24	7	21.00	0	0.00	20.95	7	907	0.77%
2019/07/22	0.1	21.00	0	0.00	21.00	0.1	915	0.01%
2019/07/19	0	0.00	2	21.15	21.10	-2	914	-0.22%
2019/07/18	0	0.00	1	21.05	21.05	-1	911	-0.11%
2019/07/12	3	21.35	3	21.40	21.35	0	915	0.00%
2019/07/08	3	21.15	0	0.00	21.15	3	915	0.33%
2019/07/05	2	21.35	0	0.00	21.30	2	939	0.21%
2019/07/03	10	21.20	0	0.00	21.20	10	953	1.05%
2019/07/02	0	0.00	4	21.20	21.20	-4	950	-0.42%
2019/06/27	1	21.25	0	0.00	21.35	1	932	0.11%
2019/06/26	0	0.00	2	21.25	21.35	-2	926	-0.22%
2019/06/24	4	21.29	5	21.30	21.30	-1	924	-0.11%
2019/06/20	0	0.00	5	21.10	21.10	-5	910	-0.55%
2019/06/11	0.1	20.80	0	0.00	20.95	0.1	892	0.01%
2019/06/10	0	0.00	2	21.10	21.15	-2	884	-0.23%
2019/06/06	0	0.00	27	20.96	20.95	-27	880	-3.07%
2019/06/05	0	0.00	3	21.00	20.85	-3	874	-0.34%
2019/05/30	2.2	20.74	0	0.00	20.80	2.2	862	0.26%
2019/05/29	0	0.00	1	20.85	20.80	-1	857	-0.12%
2019/05/28	1	20.65	0	0.00	20.85	1	854	0.12%
2019/05/27	25	20.69	0	0.00	20.65	25	799	3.13%
2019/05/24	7	20.65	0	0.00	20.70	7	803	0.87%
2019/05/23	0	0.00	0	20.65	20.65	0	799	0.00%
2019/05/22	0	0.00	11	20.95	20.90	-11	789	-1.39%
2019/05/17	0	0.00	4	21.25	21.15	-4	749	-0.53%
2019/05/15	3	21.05	1	21.10	21.00	2	703	0.28%
2019/05/14	3	20.90	0	0.00	21.20	3	687	0.44%
2019/05/13	5	21.55	1	21.45	21.25	4	668	0.60%
2019/05/09	0	0.00	12	21.07	21.15	-12	611	-1.96%
2019/05/06	0	0.00	3	20.80	20.80	-3	549	-0.55%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/19	0	20.60	0	0.00	20.70	0	469	0.00%
2019/04/11	0	0.00	1	21.00	20.65	-1	447	-0.22%
2019/04/03	1	20.65	1	20.85	20.65	0	394	0.00%
2019/03/29	1	20.45	0	0.00	20.65	1	402	0.25%
2019/03/27	0	0.00	2	20.65	20.60	-2	400	-0.50%
2019/03/25	0	0.00	1	20.30	20.30	-1	403	-0.25%
2019/03/21	0	0.00	1	20.50	20.45	-1	398	-0.25%
2019/03/15	2	20.20	0	0.00	20.20	2	395	0.51%
2019/03/13	2	20.40	0	0.00	20.40	2	397	0.50%
2019/03/05	0.1	20.50	0	0.00	20.45	0.1	420	0.03%
2019/02/26	0	0.00	6	20.50	20.55	-6	424	-1.41%
2019/02/18	0	20.15	1	20.25	20.25	-1	398	-0.25%
2019/02/15	1	20.40	0	0.00	20.20	1	412	0.24%
2019/02/13	1	20.45	0	0.00	20.30	1	419	0.24%
2019/02/12	0	0.00	1	20.20	20.35	-1	428	-0.23%
2019/02/11	0	0.00	50	20.13	20.00	-50	423	-11.82%
2019/01/30	0	0.00	1	19.95	19.90	-1	436	-0.23%
2019/01/29	0	0.00	0.5	19.70	19.85	-0.5	438	-0.11%
2019/01/28	1	19.75	0	0.00	19.80	1	441	0.23%
2019/01/24	1	19.70	1	19.75	19.80	0	446	0.00%
2019/01/23	1	19.65	0	0.00	19.70	1	458	0.22%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/09	0	0.00	2	19.60	19.60	-2	561	-0.36%
2019/01/08	1	19.55	1	19.50	19.55	0	572	0.00%
2019/01/07	0	0.00	1	19.55	19.55	-1	590	-0.17%
2019/01/04	11	19.05	0	0.00	19.05	11	600	1.83%
2018/12/28	1	19.25	0	0.00	19.30	1	679	0.15%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	18	19.15	0	0.00	19.05	18	892	2.02%
2018/12/24	0.1	19.35	0	0.00	19.45	0.1	872	0.01%
2018/12/22	2	19.45	0	0.00	19.50	2	873	0.23%
2018/12/20	10	19.50	0	0.00	19.50	10	875	1.14%
2018/12/19	11	19.80	0	0.00	19.70	11	872	1.26%
2018/12/18	1	19.80	1	19.80	19.85	0	881	0.00%
2018/12/10	2	19.98	0	0.00	19.95	2	937	0.21%
2018/12/07	1	20.00	0	0.00	20.00	1	935	0.11%
2018/12/06	22	20.01	1	20.10	20.00	21	940	2.23%
2018/11/19	2	20.35	1	20.35	20.50	1	1,046	0.10%
2018/11/15	1	20.30	0	0.00	20.30	1	1,051	0.10%
2018/11/09	1	20.50	0	0.00	20.50	1	1,047	0.10%
2018/11/07	1	20.55	0	0.00	20.60	1	1,041	0.10%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/10/31	0	0.00	20	20.30	20.30	-20	1,076	-1.86%
2018/10/26	3	19.90	0	0.00	19.90	3	1,064	0.28%
2018/10/25	22	20.00	0	0.00	20.00	22	1,059	2.08%
2018/10/24	5	20.30	7	20.06	20.40	-2	1,053	-0.19%
2018/10/19	1	20.20	0	0.00	20.95	1	1,054	0.09%
2018/10/18	0	0.00	1	20.55	20.50	-1	1,042	-0.10%
2018/10/17	0	0.00	6	20.70	20.55	-6	1,053	-0.57%
2018/10/15	2	20.78	0	0.00	20.70	2	1,073	0.19%
2018/10/12	5	20.35	0	0.00	20.90	5	1,065	0.47%
2018/10/11	2	20.25	0	0.00	20.15	2	1,099	0.18%
2018/10/09	0.9	20.75	7	20.85	20.85	-6.1	1,090	-0.56%
2018/10/08	1	21.30	2	21.10	21.20	-1	1,085	-0.09%
2018/10/05	0	0.00	5	21.50	21.10	-5	1,073	-0.47%
2018/10/04	11	21.64	45	21.61	21.65	-34	1,037	-3.28%
2018/10/03	0	0.00	1	20.80	21.00	-1	961	-0.10%
2018/10/02	1	20.80	1	20.70	20.70	0	966	0.00%
2018/10/01	1	20.85	1	20.90	20.80	0	1,029	0.00%
2018/09/25	1	21.00	1	21.05	20.85	0	1,066	0.00%
2018/09/21	0	0.00	5	20.80	20.70	-5	1,046	-0.48%
2018/09/20	0	0.00	5	20.70	20.70	-5	1,032	-0.48%
2018/09/19	0	0.00	1	20.55	20.50	-1	1,017	-0.10%
2018/09/12	1	20.00	0	0.00	19.80	1	1,032	0.10%
2018/09/11	0	0.00	5	20.00	20.15	-5	1,040	-0.48%
2018/09/10	1	19.80	0	0.00	20.00	1	1,045	0.10%
2018/09/07	1	20.15	0	0.00	20.05	1	1,050	0.10%
2018/09/04	0	0.00	2	20.50	20.50	-2	1,160	-0.17%
2018/08/31	1	20.55	0	0.00	20.55	1	1,176	0.09%
2018/08/30	5	20.50	0	0.00	20.45	5	1,183	0.42%
2018/08/29	10	20.50	11	20.57	20.60	-1	1,200	-0.08%
2018/08/28	17	21.46	2	21.45	21.40	15	1,159	1.29%
2018/08/27	10	21.35	10	21.35	21.45	0	1,131	0.00%
2018/08/24	5	21.20	0	0.00	21.30	5	1,117	0.45%
2018/08/23	2	21.15	0	0.00	21.30	2	1,118	0.18%
2018/08/14	10	20.85	0	0.00	20.90	10	1,188	0.84%
2018/08/13	2	20.90	0	0.00	20.85	2	1,204	0.17%
2018/08/08	0	0.00	1	21.70	21.75	-1	1,194	-0.08%
2018/08/06	0	0.00	1	21.50	21.60	-1	1,256	-0.08%
2018/08/03	0	0.00	2	21.35	21.45	-2	1,280	-0.16%
2018/08/01	2	21.63	0	0.00	21.55	2	1,295	0.15%
2018/07/30	0	0.00	4	21.49	21.40	-4	1,312	-0.30%
2018/07/26	0	0.00	1	21.75	21.75	-1	1,304	-0.08%
2018/07/25	0	0.00	2	21.75	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	0	0.00	5	21.65	21.70	-5	1,310	-0.38%
2018/07/20	0	0.00	10	21.60	21.55	-10	1,309	-0.76%
2018/07/19	0	0.00	5	21.50	21.45	-5	1,311	-0.38%
2018/07/18	10	21.58	2	21.68	21.35	8	1,331	0.60%
2018/07/17	4	21.48	1	21.30	21.35	3	1,313	0.23%
2018/07/10	0	0.00	40	20.80	20.90	-40	1,395	-2.87%
2018/07/09	0	0.00	3	20.90	20.75	-3	1,420	-0.21%
2018/07/06	1	20.20	0	0.00	20.30	1	1,402	0.07%
2018/07/05	21	20.25	0	0.00	20.25	21	1,458	1.44%
2018/07/04	0	0.00	1	20.50	20.55	-1	1,634	-0.06%
2018/07/02	1	21.10	0	0.00	20.70	1	2,149	0.05%
2018/06/29	0	0.00	10	21.00	21.00	-10	2,173	-0.46%
2018/06/28	0	0.00	10	20.90	20.85	-10	2,229	-0.45%
2018/06/26	0	0.00	3	20.50	20.65	-3	2,626	-0.11%
2018/06/25	0	0.00	2	20.65	20.80	-2	2,618	-0.08%
2018/06/22	6	20.74	0	0.00	20.65	6	2,622	0.23%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/15	20	20.90	0	0.00	20.85	20	2,608	0.77%
2018/06/14	0	0.00	40	21.20	21.20	-40	2,592	-1.54%
2018/06/13	0	0.00	4	21.18	21.20	-4	2,530	-0.16%
2018/06/11	43	20.88	3	20.93	20.80	40	2,497	1.60%
2018/06/08	0	0.00	12	21.17	20.95	-12	2,489	-0.48%
2018/06/07	5	21.00	23	21.18	21.20	-18	2,500	-0.72%
2018/06/04	1	21.15	3	21.10	21.20	-2	2,475	-0.08%
2018/06/01	0	0.00	1	20.85	21.00	-1	2,466	-0.04%
2018/05/30	10	20.85	0	0.00	20.75	10	2,468	0.41%
2018/05/29	5	20.85	21	20.90	20.95	-16	2,465	-0.65%
2018/05/28	21	20.90	0	0.00	20.85	21	2,461	0.85%
2018/05/25	1	21.40	0	0.00	21.05	1	2,449	0.04%
2018/05/23	0	0.00	10	21.05	21.05	-10	2,404	-0.42%
2018/05/21	0	0.00	28	21.46	21.50	-28	2,407	-1.16%
2018/05/17	20	20.90	0	0.00	20.95	20	2,415	0.83%
2018/05/16	11	21.05	0	0.00	21.10	11	2,422	0.45%
2018/05/15	11	20.98	23	21.73	21.50	-12	2,416	-0.50%
2018/05/11	1	21.15	0	0.00	21.20	1	2,409	0.04%
2018/05/09	0	0.00	1	20.80	20.85	-1	2,387	-0.04%
2018/05/07	6	20.61	0	0.00	20.55	6	2,420	0.25%
2018/05/03	20	20.90	0	0.00	20.90	20	2,417	0.83%
2018/05/02	6	21.12	0	0.00	21.00	6	2,425	0.25%
2018/04/27	2	21.30	0	0.00	21.30	2	2,413	0.08%
2018/04/26	13	21.44	0	0.00	21.30	13	2,431	0.53%
2018/04/25	4	21.59	0	0.00	21.55	4	2,426	0.16%
2018/04/24	1	21.65	2	21.55	21.65	-1	2,429	-0.04%
2018/04/23	10	22.07	2	22.10	22.25	8	2,459	0.33%
2018/04/20	40	22.46	17	22.72	22.40	23	2,436	0.94%
2018/04/19	17	22.31	0	0.00	22.25	17	2,363	0.72%
2018/04/18	17	22.16	31	22.21	22.20	-14	2,349	-0.60%
2018/04/17	27	22.08	0	0.00	21.85	27	2,361	1.14%
2018/04/16	2	22.40	0	0.00	22.55	2	2,358	0.08%
2018/04/13	8	22.27	25	22.25	22.40	-17	2,328	-0.73%
2018/04/12	0	0.00	18	23.41	22.85	-18	2,309	-0.78%
2018/04/11	0	0.00	13	23.22	23.30	-13	2,292	-0.57%
2018/04/10	22	22.98	29	22.86	22.80	-7	2,251	-0.31%
2018/04/09	13	23.61	31	23.50	24.40	-18	2,110	-0.85%
2018/04/03	23	22.35	54	22.54	22.70	-31	1,772	-1.75%
2018/04/02	3	22.07	18	22.09	21.90	-15	1,670	-0.90%
2018/03/31	15	21.90	7	22.00	22.00	8	1,676	0.48%
2018/03/30	51	22.16	21	22.36	22.00	30	1,650	1.82%
2018/03/29	1	21.55	3	21.50	21.60	-2	1,451	-0.14%
2018/03/21	2	20.60	0.1	20.45	20.45	1.9	1,892	0.10%
2018/03/19	10	21.00	0	0.00	20.95	10	1,919	0.52%
2018/03/14	3	20.50	0	0.00	20.40	3	1,994	0.15%
2018/03/13	10	20.48	0	0.00	20.45	10	2,030	0.49%
2018/03/12	1	20.25	0	0.00	20.30	1	2,028	0.05%
2018/03/09	0	0.00	0.5	20.05	20.05	-0.5	2,045	-0.02%
2018/03/02	0	0.00	1.8	20.18	20.20	-1.8	2,360	-0.07%
2018/02/27	1	20.25	0	0.00	20.40	1	2,755	0.04%
2018/02/26	2	20.50	0	0.00	20.40	2	2,767	0.07%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/21	2	20.15	0	0.00	20.00	2	2,856	0.07%
2018/02/12	0.1	19.95	3	20.00	19.95	-2.9	2,850	-0.10%
2018/02/09	5	19.60	0	0.00	20.05	5	2,838	0.18%
2018/02/06	5	20.09	2	20.25	19.80	3	2,837	0.11%
2018/02/05	2	20.73	0	0.00	20.85	2	2,805	0.07%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/01/31	3	20.93	18	21.09	21.10	-15	2,960	-0.51%
2018/01/30	2	21.15	0	0.00	21.10	2	2,999	0.07%
2018/01/29	1	21.60	0	0.00	21.55	1	2,975	0.03%
2018/01/26	5	21.65	0	0.00	21.65	5	2,992	0.17%
2018/01/23	4	21.75	0	0.00	21.75	4	3,006	0.13%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/19	2	22.05	0	0.00	21.95	2	3,046	0.07%
2018/01/18	1	22.10	1	22.20	22.10	0	3,056	0.00%
2018/01/17	6	22.39	7	22.30	22.40	-1	3,080	-0.03%
2018/01/16	0	0.00	21	22.05	22.05	-21	3,072	-0.68%
2018/01/12	0	0.00	3	22.00	21.95	-3	3,197	-0.09%
2018/01/11	1	21.70	0	0.00	21.75	1	3,218	0.03%
2018/01/10	5	22.20	5	21.90	21.90	0	3,220	0.00%
2018/01/09	1	22.20	10	22.29	22.25	-9	3,212	-0.28%
2018/01/08	5	22.30	120	22.20	22.20	-115	3,341	-3.44%	大賣/鉅額交易
2018/01/04	8	22.40	12	22.39	22.40	-4	3,402	-0.12%
2018/01/03	3	22.55	0	0.00	22.45	3	3,390	0.09%
2018/01/02	0	0.00	8	22.55	22.60	-8	3,400	-0.24%