中興電 (1513)-玉山-城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
177.5
漲跌
▼1.0
漲幅
-0.56%
成交量
16,245張
產業
上市電機機械類股
1274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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/05/06	21.5	176.27	42.2	177.48	177.50	-20.7	52,282	-0.04%
2024/05/03	26.5	179.15	20.1	179.59	178.50	6.4	52,072	0.01%
2024/05/02	27.1	183.33	14	183.25	181.50	13.1	51,753	0.03%
2024/04/30	14.3	183.35	35	183.89	184.00	-20.7	51,643	-0.04%
2024/04/29	21.6	186.25	14	186.93	186.00	7.6	51,533	0.01%
2024/04/26	12	189.96	6.3	192.04	188.50	5.7	51,334	0.01%
2024/04/25	28	191.89	16	191.66	191.00	12	51,103	0.02%
2024/04/24	17.1	191.41	33.2	192.08	194.50	-16.1	50,876	-0.03%
2024/04/23	33.3	188.63	24.3	188.53	188.50	9	50,409	0.02%
2024/04/22	70.6	193.42	229.1	189.10	185.00	-158.6	49,867	-0.32%	大賣/鉅額交易
2024/04/19	386.5	200.53	389.1	197.19	197.50	-2.6	49,722	-0.01%	大買/大賣/
2024/04/18	407.4	207.98	263.2	208.38	203.50	144.2	48,651	0.30%	大買/大賣/鉅額交易
2024/04/17	140	199.37	185.1	203.73	209.50	-45	47,241	-0.10%	大買/大賣/
2024/04/16	146.8	195.07	160.3	193.36	190.50	-13.5	46,063	-0.03%	大買/大賣/
2024/04/15	148.2	207.19	84.2	206.50	203.00	64	45,031	0.14%	大買/
2024/04/12	76.6	203.37	73.8	205.91	212.00	2.8	43,106	0.01%
2024/04/11	95.2	189.70	136.3	191.51	193.00	-41.1	41,192	-0.10%	大賣/
2024/04/10	62.3	182.46	26	182.19	183.00	36.3	39,715	0.09%
2024/04/09	114.3	184.48	461.2	183.42	185.00	-346.9	38,905	-0.89%	大買/大賣/鉅額交易
2024/04/08	25.3	180.70	93.3	181.11	182.00	-68	37,888	-0.18%
2024/04/03	136.1	178.23	143	178.04	178.50	-6.9	37,537	-0.02%	大買/大賣/
2024/04/02	332.1	178.77	327	178.80	178.50	5.1	37,896	0.01%	大買/大賣/
2024/04/01	377	179.80	392	178.17	177.50	-15	37,647	-0.04%	大買/大賣/
2024/03/29	381	177.75	372.1	178.76	179.50	8.9	37,363	0.02%	大買/大賣/
2024/03/28	378.1	178.89	396.5	178.54	177.00	-18.4	37,041	-0.05%	大買/大賣/
2024/03/27	482	184.00	90.4	183.19	176.00	391.7	36,624	1.07%	大買/鉅額交易
2024/03/26	268.1	188.81	269.1	193.77	187.00	-1	35,782	0.00%	大買/大賣/
2024/03/25	194.1	183.83	214.5	186.29	185.00	-20.4	34,312	-0.06%	大買/大賣/
2024/03/22	154.2	184.85	26	182.87	177.50	128.2	33,672	0.38%	大買/鉅額交易
2024/03/21	31.8	181.91	35.1	182.97	181.50	-3.3	33,132	-0.01%
2024/03/20	65.5	177.58	16	177.50	177.00	49.5	32,525	0.15%
2024/03/19	48.3	181.17	53	181.36	180.00	-4.7	32,176	-0.01%
2024/03/18	49.3	176.66	194.3	179.17	178.50	-145	31,332	-0.46%	大賣/鉅額交易
2024/03/15	172.1	171.79	35	169.14	169.50	137.1	30,161	0.45%	大買/鉅額交易
2024/03/14	37.2	170.67	128.1	172.09	173.00	-90.9	29,428	-0.31%	大賣/
2024/03/13	314.2	174.76	316.7	176.08	173.50	-2.4	28,573	-0.01%	大買/大賣/
2024/03/12	238.6	165.03	534	170.96	170.00	-295.4	27,673	-1.07%	大買/大賣/鉅額交易
2024/03/11	136.1	163.29	59	164.07	164.50	77.1	27,174	0.28%	大買/
2024/03/08	257.8	167.63	45	162.55	161.50	212.8	27,954	0.76%	大買/鉅額交易
2024/03/07	37.1	170.34	36.3	170.70	171.00	0.8	27,655	0.00%
2024/03/06	34	171.29	48	173.08	174.00	-14	27,315	-0.05%
2024/03/05	172.1	171.65	182	173.58	169.00	-10	26,916	-0.04%	大買/大賣/
2024/03/04	240.4	169.26	230.1	171.53	167.00	10.3	26,085	0.04%	大買/大賣/
2024/03/01	305.5	175.00	186.7	171.58	171.00	118.7	25,637	0.46%	大買/大賣/鉅額交易
2024/02/29	143.1	160.34	157.7	164.69	171.00	-14.6	25,071	-0.06%	大買/大賣/
2024/02/27	50.3	156.07	72.4	155.97	155.50	-22.1	24,554	-0.09%
2024/02/26	60.8	152.79	96.8	153.80	153.00	-35.9	23,116	-0.16%
2024/02/23	34.3	140.54	84.3	142.14	143.00	-50	21,278	-0.23%
2024/02/22	18.5	133.31	17.5	133.46	133.50	1	20,025	0.00%
2024/02/21	17	132.06	57.1	132.97	132.50	-40.1	19,435	-0.21%
2024/02/20	36.4	127.81	9.2	128.00	128.00	27.2	18,717	0.15%
2024/02/19	60.3	131.32	27.5	131.33	129.50	32.8	18,222	0.18%
2024/02/16	7	126.93	39.6	126.72	129.00	-32.6	17,327	-0.19%
2024/02/15	27.1	120.46	27.1	120.28	120.50	-0.1	16,675	0.00%
2024/02/05	5.1	123.09	6.5	124.08	122.50	-1.4	16,458	-0.01%
2024/02/02	28.2	126.90	37.5	127.12	124.50	-9.4	16,382	-0.06%
2024/02/01	9.1	123.20	46.5	123.45	126.00	-37.4	15,842	-0.24%
2024/01/31	14	118.89	8	118.50	119.50	6	15,471	0.04%
2024/01/30	17	119.32	8	120.63	118.50	9	15,427	0.06%
2024/01/29	2	120.25	6	120.25	120.50	-4	15,401	-0.03%
2024/01/26	1	118.50	0.2	118.50	119.00	0.8	15,358	0.01%
2024/01/25	27	118.89	3.1	118.18	118.00	24	15,376	0.16%
2024/01/24	4.2	119.78	2.1	120.99	119.50	2.1	15,377	0.01%
2024/01/23	12	120.63	6	120.42	120.50	6	15,353	0.04%
2024/01/22	5.3	117.19	11.3	117.79	118.50	-6	15,229	-0.04%
2024/01/19	14	115.75	1	115.50	115.50	13	15,158	0.09%
2024/01/18	3.3	115.55	7	115.36	115.50	-3.7	15,123	-0.02%
2024/01/17	12	116.04	3	116.00	115.00	9	15,100	0.06%
2024/01/16	21.2	119.45	1.1	119.68	118.50	20.1	15,014	0.13%
2024/01/15	24	123.42	22.9	123.69	121.50	1.1	14,985	0.01%
2024/01/12	17	120.47	15.1	121.10	120.50	1.9	14,450	0.01%
2024/01/11	3	118.83	1	119.50	119.00	2	14,280	0.01%
2024/01/10	20	119.65	3	120.00	119.50	17	14,256	0.12%
2024/01/09	7.1	119.64	5	119.90	120.00	2.1	14,231	0.01%
2024/01/08	4	118.75	2.1	120.72	118.00	1.9	14,041	0.01%
2024/01/05	1.1	118.97	2	119.00	119.50	-0.9	13,983	-0.01%
2024/01/04	11	118.36	8	118.56	118.50	3	13,953	0.02%
2024/01/03	11	118.77	15	119.27	120.00	-4	13,844	-0.03%
2024/01/02	0.1	117.00	4.1	118.62	119.00	-4	13,740	-0.03%
2023/12/29	14.2	116.40	15	115.20	116.50	-0.8	13,628	-0.01%
2023/12/28	38	120.58	38.3	120.40	119.00	-0.3	13,402	0.00%
2023/12/27	1	116.01	0	0.00	116.00	1	13,064	0.01%
2023/12/26	11.1	116.09	0	0.00	116.50	11.1	13,137	0.08%
2023/12/25	4	118.00	2.1	117.81	117.50	1.9	13,135	0.01%
2023/12/22	3	116.34	3	116.50	116.00	0	13,138	0.00%
2023/12/21	3.1	115.85	3	116.00	115.00	0.1	13,158	0.00%
2023/12/20	5	118.00	6	117.58	117.50	-1	13,256	-0.01%
2023/12/19	6.4	117.73	7	117.79	117.00	-0.7	13,432	0.00%
2023/12/18	1.1	120.58	2	120.25	120.50	-0.9	13,267	-0.01%
2023/12/15	13.5	122.72	307.1	120.57	122.00	-293.6	13,270	-2.21%	大賣/鉅額交易
2023/12/14	4	125.88	19.1	125.16	125.00	-15.1	12,954	-0.12%
2023/12/13	7.1	126.20	2	125.75	124.50	5.1	12,770	0.04%
2023/12/12	11	125.55	13.1	126.38	125.00	-2.1	12,593	-0.02%
2023/12/11	19.2	124.27	12	125.13	126.00	7.2	12,486	0.06%
2023/12/08	25.1	126.10	16	126.00	126.00	9.1	12,323	0.07%
2023/12/07	37.5	129.63	38.9	129.99	126.50	-1.3	12,095	-0.01%
2023/12/06	28	128.36	30	128.42	126.50	-2	11,279	-0.02%
2023/12/05	55	129.55	75.7	129.18	129.50	-20.7	10,637	-0.19%
2023/12/04	10.2	124.24	34.3	123.84	126.50	-24	9,665	-0.25%
2023/12/01	17.3	121.81	13.1	122.45	120.50	4.2	9,186	0.05%
2023/11/30	15.1	121.93	22	122.73	121.50	-7	8,955	-0.08%
2023/11/29	19.1	121.97	18.6	121.78	121.00	0.4	8,700	0.01%
2023/11/28	71.5	121.89	28.5	122.61	124.00	43	8,670	0.50%
2023/11/27	35.1	121.01	46.3	121.47	119.00	-11.2	8,074	-0.14%
2023/11/24	262	115.24	65.3	114.56	117.00	196.7	7,031	2.80%	大買/鉅額交易
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1	103.00	3	103.00	102.50	-2	6,262	-0.03%
2023/11/20	0.2	103.00	0	0.00	102.50	0.2	6,700	0.00%
2023/11/17	1	104.50	0	0.00	104.00	1	6,811	0.01%
2023/11/16	1	103.50	1.3	103.50	103.00	-0.3	7,063	0.00%
2023/11/15	0	0.00	1.7	103.50	103.50	-1.7	7,245	-0.02%
2023/11/14	1	101.00	1.5	102.00	102.00	-0.5	7,559	-0.01%
2023/11/13	3	101.83	0	0.00	101.00	3	7,712	0.04%
2023/11/10	0	0.00	52.4	101.19	102.50	-52.4	7,809	-0.67%
2023/11/09	6.2	99.70	5	99.30	99.30	1.2	7,914	0.01%
2023/11/08	1	100.50	2	101.50	100.50	-1	8,173	-0.01%
2023/11/07	6	101.67	12.1	102.00	102.50	-6.1	8,286	-0.07%
2023/11/06	4	101.25	12.3	101.04	100.50	-8.3	8,595	-0.10%
2023/11/03	8	97.55	3	98.00	98.30	5	8,862	0.06%
2023/11/02	1	96.10	10	95.84	96.50	-9	9,014	-0.10%
2023/11/01	1.1	93.25	1.1	93.90	94.50	0.1	9,171	0.00%
2023/10/31	14.2	95.03	3	93.70	93.20	11.2	9,418	0.12%
2023/10/30	6.2	98.10	1	99.50	97.60	5.2	9,597	0.05%
2023/10/27	44	99.98	1	99.50	99.10	43	10,035	0.43%
2023/10/26	6	100.58	5	100.50	100.00	1	10,689	0.01%
2023/10/25	2	101.75	6.1	101.91	102.00	-4.1	10,942	-0.04%
2023/10/24	13	100.04	5	100.08	100.00	8	11,195	0.07%
2023/10/23	10	98.65	18	100.23	99.90	-8	11,515	-0.07%
2023/10/20	13.4	95.57	5	95.28	96.20	8.4	12,125	0.07%
2023/10/19	6.2	98.32	8	98.20	98.10	-1.8	12,985	-0.01%
2023/10/18	16.6	99.38	10.6	100.42	99.00	6	15,240	0.04%
2023/10/17	15.2	101.05	3	101.33	100.00	12.2	15,255	0.08%
2023/10/16	3.7	101.59	2	102.50	102.50	1.7	15,299	0.01%
2023/10/13	9.2	103.66	1	102.50	102.50	8.2	15,899	0.05%
2023/10/12	2	105.50	4	105.75	106.00	-2	16,830	-0.01%
2023/10/11	10	105.60	1	105.00	105.00	9	17,571	0.05%
2023/10/06	1.9	107.13	1	107.00	106.50	0.9	17,839	0.01%
2023/10/05	5	107.60	14.1	107.86	108.00	-9.1	18,353	-0.05%
2023/10/04	9	106.11	5	106.50	106.00	4	18,485	0.02%
2023/10/03	16	108.69	11	108.32	107.50	5	18,637	0.03%
2023/10/02	15	108.47	18.1	108.58	109.00	-3.1	18,658	-0.02%
2023/09/28	8	106.50	10.5	106.71	107.50	-2.5	18,760	-0.01%
2023/09/27	16.2	106.15	4	106.75	106.00	12.2	18,958	0.06%
2023/09/26	18	106.31	16.1	106.47	106.50	1.9	19,279	0.01%
2023/09/25	9	105.83	22.2	105.94	106.50	-13.2	19,535	-0.07%
2023/09/22	69	101.99	24.1	103.17	102.00	44.9	19,807	0.23%
2023/09/21	15.2	98.77	0	0.00	98.70	15.2	19,786	0.08%
2023/09/20	6.1	99.81	5.1	100.60	100.50	1.1	20,212	0.01%
2023/09/19	9	101.11	0	0.00	101.00	9	21,159	0.04%
2023/09/18	6.1	101.67	1	102.50	101.50	5.1	21,570	0.02%
2023/09/15	5.1	102.51	32	102.55	103.50	-27	21,917	-0.12%
2023/09/14	9	103.94	12.2	103.52	104.00	-3.2	22,855	-0.01%
2023/09/13	16.7	102.62	17	103.47	103.00	-0.3	24,493	0.00%
2023/09/12	6.3	103.04	11.4	103.23	104.00	-5	25,234	-0.02%
2023/09/11	44.3	105.76	39	105.12	103.50	5.3	25,422	0.02%
2023/09/08	5.1	107.00	4	107.25	107.00	1.1	25,417	0.00%
2023/09/07	16.2	109.62	5.1	108.61	108.50	11.1	25,460	0.04%
2023/09/06	2	111.00	7	111.07	110.50	-5	25,598	-0.02%
2023/09/05	8.3	110.52	5	110.60	110.50	3.3	25,749	0.01%
2023/09/04	5	110.50	7	110.50	110.50	-2	26,296	-0.01%
2023/09/01	21	114.12	21	114.17	111.50	0	26,383	0.00%
2023/08/31	6	113.50	3.2	113.48	113.50	2.9	26,307	0.01%
2023/08/30	9	113.06	4	113.75	112.50	5	26,707	0.02%
2023/08/29	1	112.00	4	113.50	113.50	-3	27,595	-0.01%
2023/08/28	10	113.25	2	112.00	112.00	8	27,759	0.03%
2023/08/25	14	114.54	4	115.00	113.50	10	28,023	0.04%
2023/08/24	17.1	115.32	82	115.10	115.00	-64.9	28,049	-0.23%
2023/08/23	17	110.15	11.1	109.60	110.00	5.9	27,866	0.02%
2023/08/22	38.1	111.05	29.1	110.62	110.00	9	28,028	0.03%
2023/08/21	18	114.06	8	114.56	113.50	10	28,267	0.04%
2023/08/18	29	113.88	32	113.83	113.00	-3	28,524	-0.01%
2023/08/17	22.1	110.34	8.4	110.26	110.00	13.7	29,040	0.05%
2023/08/16	9	108.61	7	110.29	110.50	2	30,136	0.01%
2023/08/15	7	111.43	10	111.70	111.50	-3	30,547	-0.01%
2023/08/14	36.4	111.02	19	109.61	108.50	17.4	30,904	0.06%
2023/08/11	6	115.50	18	115.11	114.50	-12	30,741	-0.04%
2023/08/10	22.1	113.82	5	116.30	114.00	17.1	30,744	0.06%
2023/08/09	11.3	117.68	30.1	116.72	116.00	-18.7	30,557	-0.06%
2023/08/08	22	114.41	6	114.42	115.00	16	30,456	0.05%
2023/08/07	16.1	115.84	23	115.65	116.50	-6.9	30,508	-0.02%
2023/08/04	18.4	114.67	49.5	114.55	116.00	-31.1	30,557	-0.10%
2023/08/02	30.7	111.94	74	113.30	110.50	-43.3	30,912	-0.14%
2023/08/01	56	114.02	58	114.05	114.00	-2	31,242	-0.01%
2023/07/31	50.9	117.64	55.4	117.02	117.00	-4.5	31,031	-0.01%
2023/07/28	11.5	112.80	23	111.88	112.50	-11.5	30,730	-0.04%
2023/07/27	30.2	110.42	11.4	110.84	110.50	18.8	30,849	0.06%
2023/07/26	37.8	108.39	14	108.89	108.00	23.8	31,164	0.08%
2023/07/25	27.9	110.34	30	110.36	111.50	-2.1	30,943	-0.01%
2023/07/24	49.7	108.08	30.3	108.27	106.00	19.4	30,413	0.06%
2023/07/21	112.4	110.40	64	110.26	112.50	48.4	29,560	0.16%	大買/
2023/07/20	7	110.50	3.1	110.50	110.50	4	27,579	0.01%
2023/07/19	8.5	122.50	1.4	122.50	122.50	7.1	27,680	0.03%
2023/07/18	49.4	137.61	33	137.35	136.00	16.4	27,923	0.06%
2023/07/17	112.5	142.74	33.5	143.22	141.00	79	27,568	0.29%	大買/
2023/07/14	77.7	136.67	83.3	137.08	137.50	-5.5	26,769	-0.02%
2023/07/13	23.3	134.30	21.1	134.88	134.00	2.2	26,358	0.01%
2023/07/12	38.3	136.30	56	135.29	135.00	-17.7	26,624	-0.07%
2023/07/11	13.1	133.04	5.1	132.52	132.50	8	26,629	0.03%
2023/07/10	22	131.37	10.9	132.09	131.50	11.1	27,644	0.04%
2023/07/07	4.2	129.42	5	129.10	129.50	-0.9	29,020	0.00%
2023/07/06	42.2	131.07	10	130.90	131.00	32.2	30,136	0.11%
2023/07/05	14.2	131.54	8.4	131.47	130.50	5.8	30,694	0.02%
2023/07/04	24.2	136.99	8.8	135.63	134.50	15.4	30,911	0.05%
2023/07/03	12.1	137.92	21	137.83	138.00	-8.9	30,585	-0.03%
2023/06/30	40	134.89	63.7	134.27	137.00	-23.7	30,420	-0.08%
2023/06/29	11.3	130.46	22	130.98	132.00	-10.7	30,058	-0.04%
2023/06/28	47.4	129.57	14.3	129.80	129.00	33.1	29,950	0.11%
2023/06/27	55.3	136.31	38	134.32	132.00	17.3	29,588	0.06%
2023/06/26	22.3	133.32	15.1	133.64	133.50	7.2	28,728	0.02%
2023/06/21	27	131.37	24.2	131.41	132.50	2.8	28,415	0.01%
2023/06/20	16.4	133.14	30	133.04	132.00	-13.6	28,198	-0.05%
2023/06/19	59.8	130.46	111	129.43	128.50	-51.2	27,496	-0.19%	大賣/
2023/06/16	13.6	122.56	54.6	124.19	128.00	-41	26,242	-0.16%
2023/06/15	21.5	115.53	73.3	115.52	116.50	-51.8	25,876	-0.20%
2023/06/14	4.5	112.94	12	113.88	112.50	-7.5	25,834	-0.03%
2023/06/13	1.1	112.11	1	112.00	113.00	0.1	26,087	0.00%
2023/06/12	18.4	112.36	11	111.64	112.00	7.4	26,193	0.03%
2023/06/09	8.2	114.38	11	115.86	114.50	-2.8	26,243	-0.01%
2023/06/08	25.1	117.69	29.1	118.16	115.50	-4	26,403	-0.02%
2023/06/07	10	114.50	8.2	115.06	115.50	1.9	26,307	0.01%
2023/06/06	14.2	114.00	4	113.63	113.50	10.2	26,795	0.04%
2023/06/05	40.8	115.94	6	117.75	115.00	34.8	27,143	0.13%
2023/06/02	37.4	118.47	57.8	118.31	117.00	-20.4	27,268	-0.07%
2023/06/01	10.1	114.05	23.1	114.59	113.50	-13	26,580	-0.05%
2023/05/31	20	114.03	23	114.26	114.50	-3	26,685	-0.01%
2023/05/30	13.4	112.48	10.1	112.90	112.00	3.3	26,711	0.01%
2023/05/29	16.4	114.12	21.2	113.92	113.50	-4.8	26,795	-0.02%
2023/05/26	23.5	111.83	25.7	112.27	112.00	-2.2	26,934	-0.01%
2023/05/25	33.2	114.44	25	114.84	112.50	8.2	27,119	0.03%
2023/05/24	38.3	111.99	16.5	111.72	112.50	21.9	27,238	0.08%
2023/05/23	112.4	115.05	59.4	115.02	114.00	53	27,844	0.19%	大買/
2023/05/22	77.5	116.59	112.5	115.87	117.00	-35.1	27,613	-0.13%	大賣/
2023/05/19	43.1	109.79	38.1	109.80	109.00	5	27,075	0.02%
2023/05/18	46	108.42	51.8	107.77	108.00	-5.8	27,176	-0.02%
2023/05/17	64.3	106.32	18	105.75	105.00	46.3	28,152	0.16%
2023/05/16	59	105.27	64	104.91	105.00	-5	28,366	-0.02%
2023/05/15	53.2	105.28	51	104.14	104.50	2.2	28,463	0.01%
2023/05/12	18.7	102.22	13	102.77	104.50	5.7	28,779	0.02%
2023/05/11	18.7	102.22	13	102.77	101.00	5.7	29,244	0.02%
2023/05/10	8.2	103.57	18	104.97	106.00	-9.9	29,307	-0.03%
2023/05/09	55.7	105.14	29	104.40	103.50	26.7	29,207	0.09%
2023/05/08	44	110.63	36.3	110.80	110.50	7.8	28,694	0.03%
2023/05/05	13.1	107.38	14	107.96	108.00	-0.9	28,409	0.00%
2023/05/04	6	107.75	26	108.12	109.50	-20	28,632	-0.07%
2023/05/03	44.2	106.92	19	106.53	105.50	25.2	28,745	0.09%
2023/05/02	28	107.00	60.4	106.42	108.00	-32.4	29,213	-0.11%
2023/04/28	13	101.27	10	103.00	101.50	3	29,050	0.01%
2023/04/27	22	101.06	5	101.40	101.00	17	29,303	0.06%
2023/04/26	4.1	102.13	13.7	102.01	103.00	-9.6	29,210	-0.03%
2023/04/25	29.3	104.33	10	101.85	102.50	19.3	29,185	0.07%
2023/04/24	15	104.53	6.1	105.49	105.00	8.9	29,020	0.03%
2023/04/21	59	105.11	62	102.77	102.50	-3	29,141	-0.01%
2023/04/20	61.2	107.77	45	105.84	105.50	16.2	29,050	0.06%
2023/04/19	11.7	107.71	15	109.13	108.00	-3.3	29,152	-0.01%
2023/04/18	22.1	109.31	13	109.04	109.00	9.1	29,337	0.03%
2023/04/17	15.1	108.87	37.1	109.42	109.00	-22	29,711	-0.07%
2023/04/14	23.2	105.65	20	105.95	105.50	3.2	30,650	0.01%
2023/04/13	55.5	110.01	29	109.07	108.00	26.5	31,030	0.09%
2023/04/12	52.2	113.77	71.3	113.97	115.00	-19.1	29,982	-0.06%
2023/04/11	35.1	106.47	82.9	107.86	108.00	-47.8	28,569	-0.17%
2023/04/10	19.3	99.17	51.4	100.22	101.50	-32.1	27,451	-0.12%
2023/04/07	78	97.23	68.3	97.03	96.80	9.7	27,042	0.04%
2023/04/06	53	95.02	56	95.72	95.70	-3	26,696	-0.01%
2023/03/31	13.5	94.86	4.1	95.41	94.60	9.4	26,774	0.04%
2023/03/30	48	94.73	48.3	95.79	96.00	-0.3	26,767	0.00%
2023/03/29	51.6	95.84	52.1	94.79	94.70	-0.5	26,888	0.00%
2023/03/28	16.1	94.87	11	94.45	94.80	5.1	27,207	0.02%
2023/03/27	14	95.15	11	94.87	94.50	3	27,414	0.01%
2023/03/24	15.2	96.45	8	96.26	95.90	7.2	27,702	0.03%
2023/03/23	24.8	96.57	6	96.82	95.90	18.8	28,349	0.07%
2023/03/22	20.2	97.92	5	98.34	97.00	15.2	28,665	0.05%
2023/03/21	14.1	99.71	24.2	99.74	98.50	-10.1	28,670	-0.04%
2023/03/20	42.1	97.55	37.3	98.36	98.80	4.9	28,472	0.02%
2023/03/17	25.2	93.66	25	93.85	94.90	0.2	28,219	0.00%
2023/03/16	32.7	93.64	22	92.54	93.20	10.7	28,177	0.04%
2023/03/15	15	95.51	4.1	95.57	95.00	11	28,284	0.04%
2023/03/14	26.2	96.15	18	96.14	94.70	8.2	29,368	0.03%
2023/03/13	12.6	95.14	11	95.29	95.50	1.6	29,706	0.01%
2023/03/10	52.5	97.11	28.6	97.99	96.90	23.9	30,663	0.08%
2023/03/09	34.6	98.65	23	100.18	100.50	11.6	30,515	0.04%
2023/03/08	28.5	99.95	19.6	100.41	100.50	8.9	30,102	0.03%
2023/03/07	41.1	98.29	42.4	98.54	98.50	-1.3	29,772	0.00%
2023/03/06	23	96.56	22.1	96.68	97.00	0.9	29,510	0.00%
2023/03/03	16.5	95.47	8	96.56	94.60	8.5	29,941	0.03%
2023/03/02	18	96.10	30	96.69	96.10	-12	29,813	-0.04%
2023/03/01	22	95.56	11.2	96.08	96.50	10.9	29,532	0.04%
2023/02/24	42.5	95.65	39.3	95.85	94.90	3.2	29,498	0.01%
2023/02/23	27.4	96.36	48.2	96.15	95.70	-20.9	29,418	-0.07%
2023/02/22	65.9	95.05	61.5	95.47	94.20	4.4	29,235	0.01%
2023/02/21	55.6	94.54	56.3	94.84	96.40	-0.7	29,050	0.00%
2023/02/20	59	91.49	41.3	91.55	92.10	17.7	28,150	0.06%
2023/02/17	53.2	89.30	36.4	89.81	90.70	16.9	27,666	0.06%
2023/02/16	23.8	88.01	16	87.88	87.80	7.8	27,018	0.03%
2023/02/15	58.4	88.22	66.5	89.07	86.50	-8.1	26,505	-0.03%
2023/02/14	14	83.59	21.3	83.90	84.10	-7.3	25,066	-0.03%
2023/02/13	8.4	82.32	22.1	82.67	83.00	-13.7	24,737	-0.06%
2023/02/10	32.3	82.76	16	83.04	81.90	16.3	24,572	0.07%
2023/02/09	37	81.86	51.3	81.91	82.00	-14.3	24,140	-0.06%
2023/02/08	31	79.90	20	80.37	79.20	11	23,532	0.05%
2023/02/07	17	79.32	15.1	78.48	79.20	1.9	23,300	0.01%
2023/02/06	7.1	78.40	2.4	78.38	78.40	4.7	23,265	0.02%
2023/02/03	8	78.44	16.3	78.52	78.10	-8.3	23,280	-0.04%
2023/02/02	39.1	80.83	32.3	81.52	79.80	6.9	23,012	0.03%
2023/02/01	92.1	80.97	71	81.55	80.20	21.1	22,598	0.09%
2023/01/31	32.1	78.79	31.4	79.11	81.00	0.8	22,175	0.00%
2023/01/30	23	74.25	20.1	74.60	75.50	2.9	21,424	0.01%
2023/01/17	11	73.03	18.2	73.07	73.10	-7.2	21,062	-0.03%
2023/01/16	9	71.21	19.5	71.37	71.60	-10.5	20,731	-0.05%
2023/01/13	15.1	70.96	5	70.66	70.60	10.1	20,671	0.05%
2023/01/12	9.1	71.22	1	71.20	71.20	8.1	20,626	0.04%
2023/01/11	49	72.67	39	72.88	72.00	10	20,520	0.05%
2023/01/10	115.4	72.53	107	72.04	72.40	8.4	20,260	0.04%	大買/大賣/
2023/01/09	109	71.62	120	72.74	73.20	-11	20,082	-0.05%	大買/大賣/
2023/01/06	159.1	71.63	155.4	71.91	72.70	3.7	19,803	0.02%	大買/大賣/
2023/01/05	306.5	72.62	304	72.48	71.90	2.5	19,569	0.01%	大買/大賣/
2023/01/04	248	73.76	285.6	75.34	74.00	-37.6	18,947	-0.20%	大買/大賣/
2023/01/03	194.3	70.76	193.1	70.93	72.10	1.2	17,477	0.01%	大買/大賣/
2022/12/30	22.1	67.55	25	67.94	67.20	-2.9	16,587	-0.02%
2022/12/29	44	66.06	14	66.26	67.00	30	16,476	0.18%
2022/12/28	31	67.32	21	67.15	67.00	10	16,418	0.06%
2022/12/27	34	67.42	46	67.43	67.40	-12	16,377	-0.07%
2022/12/26	3	66.70	14	66.70	66.50	-11	16,059	-0.07%
2022/12/23	8.1	65.80	16	66.25	66.00	-8	16,020	-0.05%
2022/12/22	16	65.53	18	66.29	65.90	-2	15,969	-0.01%
2022/12/21	9.3	65.67	11	65.76	65.50	-1.7	15,986	-0.01%
2022/12/20	37.5	64.93	30	66.02	64.00	7.5	15,893	0.05%
2022/12/19	38	66.17	41	66.74	66.00	-3	15,688	-0.02%
2022/12/16	26	67.80	24	68.02	68.30	2	15,539	0.01%
2022/12/15	26.2	67.30	36	67.62	68.50	-9.9	15,149	-0.07%
2022/12/14	11	65.96	179	65.76	66.50	-168	14,477	-1.16%	大賣/鉅額交易
2022/12/13	23	64.25	21	64.04	63.60	2	14,285	0.01%
2022/12/12	18.4	64.31	16	64.34	64.00	2.4	14,425	0.02%
2022/12/09	3	63.73	12	63.78	63.70	-9	14,465	-0.06%
2022/12/08	7	62.91	37	62.98	63.10	-30	14,355	-0.21%
2022/12/07	65	63.16	45	63.72	62.80	20	14,172	0.14%
2022/12/06	165	65.75	54	65.85	64.50	111	13,764	0.81%	大買/鉅額交易
2022/12/05	76	65.11	3	65.23	64.80	73	12,633	0.58%
2022/12/02	16.2	63.67	28	64.20	65.20	-11.8	12,341	-0.10%
2022/12/01	2	59.75	10.1	59.97	59.30	-8.1	11,167	-0.07%
2022/11/30	24	58.58	29	58.13	58.90	-5	11,006	-0.05%
2022/11/29	10.2	58.23	0	0.00	57.90	10.2	10,836	0.09%
2022/11/28	3	57.67	15.1	57.85	58.50	-12.1	10,752	-0.11%
2022/11/25	43	57.92	42	57.80	57.20	1	10,536	0.01%
2022/11/24	11	55.70	24	55.92	55.80	-13	10,090	-0.13%
2022/11/23	7	54.87	7	55.00	54.60	0	10,199	0.00%
2022/11/22	15	55.44	17	55.46	55.10	-2	10,247	-0.02%
2022/11/21	10	55.54	35	55.73	55.70	-25	10,152	-0.25%
2022/11/18	34	54.74	18	54.46	54.20	16	10,005	0.16%
2022/11/17	34	54.78	44	54.65	55.40	-10	9,856	-0.10%
2022/11/16	15.1	52.26	2	52.20	52.20	13.1	9,646	0.14%
2022/11/15	5	53.10	16	53.33	53.20	-11	9,931	-0.11%
2022/11/14	15	52.39	4	52.43	52.50	11	10,096	0.11%
2022/11/11	4	51.68	6	52.30	51.70	-2	10,244	-0.02%
2022/11/10	13	52.17	3	51.77	51.80	10	10,364	0.10%
2022/11/09	9	53.18	1	53.20	53.10	8	10,932	0.07%
2022/11/08	4	53.15	1	54.00	52.90	3	11,144	0.03%
2022/11/07	4	53.38	19	53.37	53.50	-15	11,328	-0.13%
2022/11/04	7	52.91	117	53.00	53.00	-110	11,785	-0.93%	大賣/鉅額交易
2022/11/03	116	52.63	6	52.58	52.80	110	12,344	0.89%	大買/鉅額交易
2022/11/02	12	52.09	1	53.00	52.20	11	12,540	0.09%
2022/11/01	3	49.53	30	51.18	52.40	-27	12,539	-0.22%
2022/10/31	1	49.55	3	49.70	49.40	-2	12,488	-0.02%
2022/10/28	13.1	49.87	0	0.00	49.05	13.1	12,647	0.10%
2022/10/27	4.1	50.28	9	50.74	50.70	-4.9	12,840	-0.04%
2022/10/26	9	50.50	24	50.16	50.00	-15	13,071	-0.11%
2022/10/25	23.2	51.06	15	51.45	51.10	8.2	13,337	0.06%
2022/10/24	5	52.20	12	53.65	52.00	-7	14,101	-0.05%
2022/10/21	7	52.51	9	52.56	52.10	-2	14,806	-0.01%
2022/10/20	17.1	52.82	4	52.68	52.80	13.1	14,905	0.09%
2022/10/19	5	54.92	6	55.17	54.20	-1	14,966	-0.01%
2022/10/18	6.2	54.46	1	55.20	54.40	5.2	15,164	0.03%
2022/10/17	9	53.81	4	53.90	54.50	5	15,381	0.03%
2022/10/14	11	56.09	11	55.54	55.40	0	15,541	0.00%
2022/10/13	5.2	54.17	5	54.42	53.20	0.2	15,544	0.00%
2022/10/12	8	55.80	3	56.07	56.10	5	15,480	0.03%
2022/10/11	1	56.00	2	56.45	56.40	-1	15,523	-0.01%
2022/10/07	8	57.56	3	57.87	57.10	5	15,900	0.03%
2022/10/06	14	57.55	6	57.67	57.50	8	16,073	0.05%
2022/10/05	14	57.75	4	58.13	57.00	10	16,339	0.06%
2022/10/04	16	57.01	5	57.60	57.20	11	16,400	0.07%
2022/10/03	1	57.19	3	56.40	56.20	-2	16,561	-0.01%
2022/09/30	1	56.00	4	56.23	56.90	-3	16,874	-0.02%
2022/09/29	5.1	57.55	1	57.60	57.00	4.1	17,211	0.02%
2022/09/28	13	58.95	7	58.47	57.60	6	17,426	0.03%
2022/09/27	14.1	60.35	5	60.80	60.90	9.1	17,803	0.05%
2022/09/26	10	61.91	23	62.37	60.60	-13	18,300	-0.07%
2022/09/23	21	64.45	5	63.84	63.80	16	19,012	0.08%
2022/09/22	1	64.90	23	66.43	66.60	-22	19,281	-0.11%
2022/09/21	8	65.71	3	65.40	65.40	5	19,677	0.03%
2022/09/20	9	64.33	28	66.22	66.30	-19	20,980	-0.09%
2022/09/19	14	66.11	26.1	67.22	64.20	-12.1	21,765	-0.06%
2022/09/16	8	65.41	1	64.20	64.50	7	21,976	0.03%
2022/09/15	11	66.17	4	66.18	66.00	7	21,874	0.03%
2022/09/14	5	65.70	0.5	65.90	65.80	4.5	21,968	0.02%
2022/09/13	1	66.39	9	66.72	66.10	-8	21,968	-0.04%
2022/09/12	7	66.23	3	66.23	66.00	4	21,911	0.02%
2022/09/08	20	66.14	29.5	66.17	66.90	-9.5	21,750	-0.04%
2022/09/07	6	63.92	21	64.16	63.80	-15	21,449	-0.07%
2022/09/06	18	64.06	9	63.68	63.50	9	21,508	0.04%
2022/09/05	3	65.07	4	65.47	65.20	-1	21,382	0.00%
2022/09/02	9	65.07	12	65.18	64.80	-3	21,343	-0.01%
2022/09/01	13	66.14	4	65.93	65.80	9	21,248	0.04%
2022/08/31	10	66.74	5	66.80	66.20	5	21,323	0.02%
2022/08/30	15	65.97	13	66.20	66.30	2	21,126	0.01%
2022/08/29	6	63.63	15	64.37	64.40	-9	20,859	-0.04%
2022/08/26	28	64.39	10	64.28	64.20	18	20,704	0.09%
2022/08/25	11	65.06	8	64.98	65.00	3	20,571	0.01%
2022/08/24	9	65.40	9.3	65.61	65.40	-0.3	20,454	0.00%
2022/08/23	13.1	65.23	11	65.24	65.80	2.1	20,401	0.01%
2022/08/22	24.1	65.58	38.4	65.32	65.00	-14.3	20,372	-0.07%
2022/08/19	14	64.63	18	64.24	63.70	-4	19,978	-0.02%
2022/08/18	21	62.87	12	63.35	64.00	9	19,698	0.05%
2022/08/17	8.1	61.96	6	62.32	62.00	2.1	19,495	0.01%
2022/08/16	27.3	63.28	27	64.04	62.10	0.3	19,317	0.00%
2022/08/15	5	64.30	56	63.81	64.70	-51	18,711	-0.27%
2022/08/12	8.1	62.74	45	62.95	63.10	-36.9	18,500	-0.20%
2022/08/11	85.5	62.54	25.1	62.70	62.90	60.5	18,272	0.33%
2022/08/10	44	60.76	58.1	60.79	61.50	-14.1	17,823	-0.08%
2022/08/09	18	59.24	10.1	59.15	58.40	7.9	17,220	0.05%
2022/08/08	3	57.14	6.1	57.91	58.30	-3.1	17,080	-0.02%
2022/08/05	5.1	57.76	19.2	57.57	57.70	-14.1	17,148	-0.08%
2022/08/04	42	56.99	22	57.32	57.30	20	17,228	0.12%
2022/08/03	11	57.90	15.1	57.41	57.70	-4.1	17,106	-0.02%
2022/08/02	9	58.82	50.2	58.83	58.90	-41.2	16,927	-0.24%
2022/08/01	13.8	58.66	17	58.74	59.10	-3.2	16,851	-0.02%
2022/07/29	50.1	57.24	76	57.87	58.20	-25.9	16,566	-0.16%
2022/07/28	23	56.22	81.5	56.34	56.70	-58.5	15,807	-0.37%
2022/07/27	20.7	53.88	10	54.14	54.40	10.7	15,127	0.07%
2022/07/26	8	53.23	10	53.41	53.40	-2	15,289	-0.01%
2022/07/25	6	53.05	11	53.37	52.90	-5	15,443	-0.03%
2022/07/22	22	54.85	31	54.85	54.80	-9	15,678	-0.06%
2022/07/21	38	53.31	19	53.59	53.90	19	15,833	0.12%
2022/07/20	7.2	54.25	2	54.80	54.10	5.2	16,130	0.03%
2022/07/19	6	54.72	3	54.80	54.60	3	16,269	0.02%
2022/07/18	6	54.37	2	54.90	54.60	4	16,315	0.02%
2022/07/15	39	54.47	24	54.30	54.00	15	16,492	0.09%
2022/07/14	8.1	54.84	16	55.23	56.40	-7.9	16,753	-0.05%
2022/07/13	17	55.29	36	55.80	54.80	-19	17,209	-0.11%
2022/07/12	4	54.48	3	54.37	54.10	1	17,341	0.01%
2022/07/11	7	54.10	18	54.98	55.00	-11	18,146	-0.06%
2022/07/08	39.8	55.08	9	54.89	54.20	30.8	18,223	0.17%
2022/07/07	21	54.75	18	55.22	55.50	3	17,929	0.02%
2022/07/06	16	54.61	4	54.58	54.10	12	17,590	0.07%
2022/07/05	22	55.14	22	55.65	54.70	0	17,415	0.00%
2022/07/04	34	55.21	13	55.45	55.60	21	16,970	0.12%
2022/07/01	69.1	56.14	71.1	56.10	55.50	-2	16,541	-0.01%
2022/06/30	40	55.13	44	55.28	55.10	-4	15,706	-0.03%
2022/06/29	53.1	54.73	29	55.10	54.40	24.1	15,419	0.16%
2022/06/28	79	55.50	84	56.10	55.00	-5	15,986	-0.03%
2022/06/27	48	54.54	76.1	54.77	54.90	-28.1	14,665	-0.19%
2022/06/24	34	52.07	57	51.64	53.80	-23	13,696	-0.17%
2022/06/23	20	48.95	2	49.35	48.95	18	13,228	0.14%
2022/06/22	3	49.00	13	49.14	49.05	-10	13,237	-0.08%
2022/06/21	1.1	47.72	2	48.00	48.55	-1	13,481	-0.01%
2022/06/20	8	47.59	3	47.92	46.90	5	13,750	0.04%
2022/06/17	9	47.36	4	47.69	47.95	5	14,125	0.04%
2022/06/16	5	48.12	10	48.20	47.65	-5	14,939	-0.03%
2022/06/15	16.1	48.75	14	48.71	48.05	2.1	15,203	0.01%
2022/06/14	6	49.05	0	0.00	49.30	6	15,377	0.04%
2022/06/13	4	50.04	0	0.00	49.95	4	16,195	0.02%
2022/06/10	1	50.80	5	51.00	51.30	-4	16,713	-0.02%
2022/06/09	4	50.40	16	50.61	51.10	-12	17,198	-0.07%
2022/06/08	6	49.82	4	49.98	49.80	2	17,165	0.01%
2022/06/07	2	50.20	2	50.80	50.10	0	17,206	0.00%
2022/06/02	3	50.17	1	50.50	50.20	2	17,196	0.01%
2022/06/01	14	50.80	1	50.80	50.80	13	17,172	0.08%
2022/05/31	11	51.01	15	51.13	51.50	-4	17,112	-0.02%
2022/05/30	10	51.57	7	50.99	51.90	3	17,036	0.02%
2022/05/27	3	49.43	0	0.00	49.80	3	16,810	0.02%
2022/05/26	2.1	49.36	5	50.24	49.40	-2.9	16,750	-0.02%
2022/05/25	2	49.38	6	49.52	49.50	-4	16,661	-0.02%
2022/05/24	3.1	49.42	2	49.18	49.00	1.1	16,638	0.01%
2022/05/23	0	0.00	3	50.17	50.10	-3	16,545	-0.02%
2022/05/20	0	0.00	2	49.60	48.95	-2	16,469	-0.01%
2022/05/19	1	48.35	1	49.00	49.00	0	16,405	0.00%
2022/05/18	5	49.77	5	49.91	49.45	0	16,350	0.00%
2022/05/17	2	49.55	1	49.74	49.75	1	16,270	0.01%
2022/05/16	0	0.00	4	49.31	49.45	-4	16,202	-0.02%
2022/05/13	7	48.41	20	48.48	48.75	-13	16,067	-0.08%
2022/05/12	8	47.16	4	47.55	46.35	4	15,880	0.03%
2022/05/11	4	48.50	0	0.00	48.05	4	15,656	0.03%
2022/05/10	10	49.95	7	49.77	49.50	3	15,557	0.02%
2022/05/09	8	50.06	9	50.44	50.00	-1	15,465	-0.01%
2022/05/06	3	52.00	4	52.05	51.80	-1	15,251	-0.01%
2022/05/05	11.1	53.12	68	52.95	52.40	-56.9	15,171	-0.38%
2022/05/04	8	52.43	7	52.36	52.60	1	15,094	0.01%
2022/05/03	75.1	52.26	3	52.37	52.50	72.1	14,998	0.48%
2022/04/29	40	54.95	3	54.37	54.40	37	14,716	0.25%
2022/04/28	15	56.89	15	57.29	55.60	0	14,435	0.00%
2022/04/27	10	56.33	21	57.09	57.00	-11	13,926	-0.08%
2022/04/26	25	56.64	98	55.79	56.40	-73	13,487	-0.54%
2022/04/25	79	54.51	8	53.96	54.10	71	12,923	0.55%
2022/04/22	4	56.52	2	56.60	56.50	2	12,677	0.02%
2022/04/21	48	56.50	124	55.99	56.30	-76	12,534	-0.61%	大賣/
2022/04/20	89	57.40	15	57.80	57.60	74	12,214	0.61%
2022/04/19	23	57.30	51	56.87	57.30	-28	11,523	-0.24%
2022/04/18	10	55.63	8	55.59	55.30	2	10,878	0.02%
2022/04/15	48	55.64	53.4	55.64	55.60	-5.4	10,439	-0.05%
2022/04/14	16.4	55.00	23	54.19	55.50	-6.6	9,471	-0.07%
2022/04/13	2.3	53.02	0.2	53.15	52.90	2.1	9,118	0.02%
2022/04/12	5	52.58	0	0.00	52.80	5	9,096	0.05%
2022/04/11	2	52.80	5	53.46	53.60	-3	8,999	-0.03%
2022/04/08	2	52.40	2	52.65	52.90	0	8,831	0.00%
2022/04/07	11.1	52.93	2	53.50	51.60	9.1	8,700	0.10%
2022/04/06	27	53.86	22	53.66	53.90	5	8,537	0.06%
2022/04/01	9.2	54.00	9	53.90	54.00	0.2	8,419	0.00%
2022/03/31	53	55.52	37.1	55.47	54.70	15.9	8,231	0.19%
2022/03/30	19	53.98	20	54.30	54.30	-1	7,199	-0.01%
2022/03/29	16	54.18	0	0.00	54.00	16	7,173	0.22%
2022/03/28	23	54.30	24	53.56	54.70	-1	7,042	-0.01%
2022/03/25	4	53.35	1	53.90	53.80	3	6,846	0.04%
2022/03/24	6	54.72	9	55.03	53.70	-3	6,702	-0.04%
2022/03/23	26	54.67	54	54.34	54.70	-28	6,272	-0.45%
2022/03/22	67	53.69	21	53.67	54.90	46	5,971	0.77%
2022/03/21	41	54.00	72	53.00	54.10	-31	5,535	-0.56%
2022/03/18	28	50.57	20	50.73	50.80	8	4,688	0.17%
2022/03/17	28	51.20	20	51.04	51.10	8	4,392	0.18%
2022/03/16	55	51.78	90	51.69	51.90	-35	4,011	-0.87%
2022/03/15	38	49.54	56	49.68	49.10	-18	3,156	-0.57%
2022/03/14	20	48.34	39.2	48.13	50.10	-19.2	2,651	-0.72%
2022/03/11	8	45.79	7	45.24	45.55	1	2,123	0.05%
2022/03/10	3	44.20	14	44.24	44.45	-11	1,991	-0.55%
2022/03/09	0.2	42.00	1	42.00	42.25	-0.8	1,908	-0.04%
2022/03/08	1	41.80	0	0.00	41.50	1	1,950	0.05%
2022/03/07	3	42.98	1	42.65	42.75	2	1,903	0.11%
2022/03/04	0	43.70	2	43.85	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	2	43.30	43.30	-2	1,922	-0.10%
2022/03/01	0	0.00	3	42.50	42.55	-3	1,975	-0.15%
2022/02/25	1	41.55	1	41.80	41.80	0	1,986	0.00%
2022/02/24	4	41.81	0	0.00	41.20	4	2,028	0.20%
2022/02/23	2.2	42.31	0	0.00	42.40	2.2	2,053	0.11%
2022/02/22	5	42.71	0	0.00	42.70	5	2,081	0.24%
2022/02/18	2	43.20	4	43.05	43.05	-2	2,176	-0.09%
2022/02/17	0	0.00	2	43.38	43.20	-2	2,319	-0.09%
2022/02/16	0	0.00	1	43.00	43.00	-1	2,365	-0.04%
2022/02/14	2	42.90	0	0.00	42.70	2	2,505	0.08%
2022/02/11	0	0.00	3	43.93	43.70	-3	2,526	-0.12%
2022/02/10	1	43.50	0	0.00	43.65	1	2,606	0.04%
2022/02/09	0	0.00	11	43.67	44.00	-11	2,656	-0.41%
2022/02/08	0	0.00	2	43.40	43.70	-2	2,668	-0.07%
2022/02/07	10	42.41	2	42.75	42.90	8	2,678	0.30%
2022/01/26	0	0.00	10	41.35	42.00	-10	2,682	-0.37%
2022/01/25	0	0.00	1	41.55	41.25	-1	2,745	-0.04%
2022/01/24	1	41.65	0	0.00	41.85	1	2,822	0.04%
2022/01/21	6	42.97	3	43.20	42.30	3	2,841	0.11%
2022/01/20	12	43.59	1	43.50	43.35	11	2,909	0.38%
2022/01/19	8	43.25	1	43.10	43.35	7	2,983	0.23%
2022/01/18	1	43.30	1	43.85	43.30	0	3,167	0.00%
2022/01/17	10	43.35	0	0.00	43.45	10	3,308	0.30%
2022/01/14	2	43.65	0	0.00	43.50	2	3,482	0.06%
2022/01/13	1	44.05	0	0.00	44.25	1	4,141	0.02%
2022/01/12	1	44.25	0	0.00	44.35	1	4,166	0.02%
2022/01/11	1	45.10	0	0.00	44.50	1	4,173	0.02%
2022/01/10	0	0.00	1	44.70	44.70	-1	4,154	-0.02%
2022/01/07	0	0.00	40	44.83	44.70	-40	4,168	-0.96%
2022/01/05	1	45.60	1.1	45.87	45.35	-0.1	4,189	0.00%
2022/01/04	2	44.90	5	44.75	45.10	-3	4,176	-0.07%
2022/01/03	2	44.83	0	0.00	44.85	2	4,206	0.05%
2021/12/30	2	45.25	2.2	45.25	45.25	-0.2	4,244	0.00%
2021/12/29	20	45.45	1	45.40	45.35	19	4,370	0.43%
2021/12/27	0	0.00	1	45.10	44.95	-1	4,438	-0.02%
2021/12/23	0	0.00	3	44.80	44.80	-3	5,005	-0.06%
2021/12/22	0	0.00	1	44.00	43.80	-1	5,264	-0.02%
2021/12/21	3	43.22	0	0.00	43.65	3	5,292	0.06%
2021/12/20	6	43.78	1	44.15	43.30	5	5,282	0.09%
2021/12/16	1	43.45	1	43.95	43.05	0	5,253	0.00%
2021/12/15	1	43.50	0	0.00	43.55	1	5,231	0.02%
2021/12/14	10	43.38	2	43.78	43.25	8	5,238	0.15%
2021/12/13	3	43.30	0	0.00	43.30	3	5,242	0.06%
2021/12/10	11	43.78	1	44.10	43.70	10	5,235	0.19%
2021/12/09	3	43.93	0	44.15	43.75	3	5,229	0.06%
2021/12/08	4	44.48	0	0.00	44.30	4	5,196	0.08%
2021/12/07	1	45.20	1	45.25	45.00	0	5,129	0.00%
2021/12/02	21.1	45.94	10	45.60	44.80	11.1	5,147	0.21%
2021/12/01	0	0.00	3	45.17	45.15	-3	5,170	-0.06%
2021/11/30	1	44.85	33	44.86	44.85	-32	5,205	-0.61%
2021/11/29	4	44.36	0	0.00	44.50	4	5,193	0.08%
2021/11/26	1	44.85	0	0.00	44.70	1	5,164	0.02%
2021/11/25	1	45.50	6	45.90	45.70	-5	5,134	-0.10%
2021/11/24	1	45.90	0	0.00	45.75	1	5,148	0.02%
2021/11/23	0	0.00	14	45.78	45.95	-14	5,135	-0.27%
2021/11/22	5	45.09	10	45.28	45.55	-5	5,109	-0.10%
2021/11/19	2	45.35	40	45.25	45.00	-38	5,067	-0.75%
2021/11/18	7	45.19	0	0.00	45.60	7	5,047	0.14%
2021/11/17	7	45.34	0	0.00	45.55	7	5,015	0.14%
2021/11/16	5	45.60	8	45.04	45.65	-3	4,981	-0.06%
2021/11/15	0	0.00	1	43.90	43.95	-1	4,853	-0.02%
2021/11/12	3	43.50	1	43.70	43.60	2	4,821	0.04%
2021/11/11	0	0.00	10	43.19	43.25	-10	4,783	-0.21%
2021/11/09	12.2	42.71	54	42.71	42.55	-41.8	4,734	-0.88%
2021/11/08	2	42.08	5	41.91	42.05	-3	4,663	-0.06%
2021/11/05	1	41.25	0	0.00	41.25	1	4,663	0.02%
2021/11/04	3.3	41.01	0	0.00	40.95	3.3	4,715	0.07%
2021/11/03	4	41.19	0	0.00	41.15	4	4,743	0.08%
2021/11/02	3	41.32	2	41.55	41.25	1	4,741	0.02%
2021/11/01	37	41.95	6	41.88	42.05	31	4,685	0.66%
2021/10/29	0	0.00	11	41.30	41.15	-11	4,661	-0.24%
2021/10/28	8	40.89	7	40.72	41.10	1	4,626	0.02%
2021/10/27	1	39.55	1.3	39.60	39.75	-0.3	4,571	-0.01%
2021/10/26	37.2	39.46	1	39.10	39.35	36.2	4,630	0.78%
2021/10/25	13	40.04	14	40.30	40.20	-1	4,527	-0.02%
2021/10/22	36.2	41.59	19	41.27	41.50	17.2	4,748	0.36%
2021/10/21	57.2	41.44	45	41.46	41.30	12.2	4,695	0.26%
2021/10/20	6	46.02	0	0.00	45.75	6	4,045	0.15%
2021/10/19	0	0.00	4.1	46.21	46.50	-4.1	4,018	-0.10%
2021/10/18	5	45.40	0	0.00	45.75	5	4,021	0.12%
2021/10/15	0	0.00	1	46.05	45.75	-1	4,047	-0.02%
2021/10/14	4.4	45.48	1	45.40	45.40	3.4	4,070	0.08%
2021/10/13	8	45.78	0	0.00	45.85	8	4,126	0.19%
2021/10/12	2.1	46.25	2	46.20	46.25	0.1	4,124	0.00%
2021/10/08	3	47.10	0	0.00	46.90	3	4,124	0.07%
2021/10/07	0	0.00	1	47.20	47.80	-1	4,125	-0.02%
2021/10/06	9	47.28	1	48.00	46.50	8	4,154	0.19%
2021/10/05	9	46.50	2	46.45	46.20	7	4,050	0.17%
2021/10/04	22	47.06	3	46.95	46.40	19	4,066	0.47%
2021/10/01	5	48.18	3	49.67	46.50	2	4,025	0.05%
2021/09/30	5	48.60	5	48.96	48.75	0	3,694	0.00%
2021/09/29	9	48.66	30.4	48.82	48.70	-21.4	3,488	-0.61%
2021/09/28	0	0.00	2	47.05	47.05	-2	3,193	-0.06%
2021/09/27	0.2	46.60	0	0.00	46.25	0.2	3,191	0.01%
2021/09/24	0	46.60	8	46.91	46.25	-8	3,263	-0.24%
2021/09/23	0	46.15	1	46.30	46.10	-1	3,285	-0.03%
2021/09/22	1	45.00	0	0.00	45.60	1	3,337	0.03%
2021/09/17	6	45.90	0	0.00	45.90	6	3,451	0.17%
2021/09/16	2	46.30	13	46.89	46.30	-11	3,559	-0.31%
2021/09/15	0	0.00	1	45.95	46.05	-1	3,606	-0.03%
2021/09/14	10	45.25	0	0.00	45.50	10	3,755	0.27%
2021/09/13	1	45.50	0	0.00	45.45	1	4,211	0.02%
2021/09/10	0.6	45.61	2	45.55	45.55	-1.4	4,257	-0.03%
2021/09/09	2	44.80	1	45.10	45.10	1	4,336	0.02%
2021/09/08	2.4	45.34	0	0.00	45.00	2.4	4,384	0.05%
2021/09/07	1.2	45.93	0	0.00	46.00	1.2	4,414	0.03%
2021/09/06	0	0.00	2	48.93	47.85	-2	4,409	-0.05%
2021/09/03	11	48.65	7	49.00	48.70	4	4,376	0.09%
2021/09/02	4	48.75	20	48.95	48.50	-16	4,359	-0.37%
2021/09/01	0	0.00	0.4	48.95	48.95	-0.4	4,394	-0.01%
2021/08/31	0	0.00	3	49.00	49.00	-3	4,429	-0.07%
2021/08/30	1	48.55	9	48.29	48.50	-8	4,467	-0.18%
2021/08/26	2	47.50	2	47.73	47.60	0	4,563	0.00%
2021/08/25	0	0.00	1	47.55	47.70	-1	4,605	-0.02%
2021/08/24	2	47.28	4	47.31	47.35	-2	4,633	-0.04%
2021/08/23	2	46.90	13	46.61	46.90	-11	4,666	-0.24%
2021/08/20	4.5	45.65	0	0.00	46.00	4.5	4,715	0.10%
2021/08/19	1	46.00	3	46.08	46.00	-2	4,764	-0.04%
2021/08/18	10	46.70	5	46.12	46.70	5	4,801	0.10%
2021/08/17	14	46.47	1	46.70	46.15	13	4,891	0.27%
2021/08/16	1.4	46.06	0	0.00	46.45	1.4	4,928	0.03%
2021/08/13	0	0.00	1	47.10	47.10	-1	4,912	-0.02%
2021/08/11	9.1	47.44	0	0.00	47.35	9.1	5,088	0.18%
2021/08/10	6	48.57	1	48.15	48.20	5	5,155	0.10%
2021/08/09	4	49.46	0	0.00	49.20	4	5,268	0.08%
2021/08/06	1	50.10	50	50.20	50.00	-49	5,382	-0.91%
2021/08/05	0	0.00	1	51.00	50.60	-1	5,546	-0.02%
2021/08/04	20	50.97	13	50.89	50.90	7	5,830	0.12%
2021/08/02	9	50.37	7	50.44	50.10	2	5,988	0.03%
2021/07/30	4	49.83	5	49.96	50.50	-1	6,044	-0.02%
2021/07/29	5	50.09	3	50.40	50.20	2	6,132	0.03%
2021/07/28	9	50.80	10	51.55	50.30	-1	6,125	-0.02%
2021/07/27	3	49.82	13	50.68	51.00	-10	6,037	-0.17%
2021/07/26	2	49.78	14	50.39	49.75	-12	6,042	-0.20%
2021/07/23	0	0.00	2	49.78	49.55	-2	6,086	-0.03%
2021/07/22	6	49.43	5	49.25	49.20	1	6,195	0.02%
2021/07/21	15	49.29	1	49.40	49.05	14	6,317	0.22%
2021/07/20	14	49.90	0	0.00	49.80	14	6,381	0.22%
2021/07/19	13	50.57	21	50.88	50.80	-8	6,457	-0.12%
2021/07/16	0	0.00	3	50.53	50.20	-3	6,657	-0.05%
2021/07/15	2	49.20	4	49.99	50.20	-2	6,934	-0.03%
2021/07/14	10.5	49.16	0	0.00	49.05	10.5	7,047	0.15%
2021/07/13	3	49.80	15	50.19	49.70	-12	7,214	-0.17%
2021/07/12	3	49.78	7	49.76	49.70	-4	7,453	-0.05%
2021/07/09	3	49.28	0	0.00	49.10	3	7,525	0.04%
2021/07/08	6	49.77	6	49.73	49.80	0	7,848	0.00%
2021/07/07	13	50.01	16	50.45	49.90	-3	8,285	-0.04%
2021/07/06	4	49.93	1	50.30	49.90	3	8,754	0.03%
2021/07/05	7	50.02	2	50.50	50.40	5	9,480	0.05%
2021/07/02	12	50.08	4	49.90	50.00	8	9,650	0.08%
2021/07/01	7.5	50.35	4	50.35	50.00	3.5	9,895	0.04%
2021/06/30	6.5	50.60	0	0.00	50.80	6.5	10,034	0.06%
2021/06/29	5.5	50.85	12	50.70	50.50	-6.5	10,099	-0.06%
2021/06/28	11	50.95	1	51.10	51.00	10	10,209	0.10%
2021/06/25	27	52.70	24	52.95	52.30	3	10,177	0.03%
2021/06/24	14.5	52.63	0	0.00	52.30	14.5	10,163	0.14%
2021/06/23	29	52.56	34.5	52.94	53.00	-5.5	10,154	-0.05%
2021/06/22	17	51.76	26	52.40	53.00	-9	10,174	-0.09%
2021/06/21	8.5	49.98	1	50.70	50.20	7.5	9,833	0.08%
2021/06/18	5	50.78	1	51.40	50.40	4	9,937	0.04%
2021/06/17	1	50.30	34	50.90	51.30	-33	10,040	-0.33%
2021/06/16	6	50.43	34	50.62	49.95	-28	10,130	-0.28%
2021/06/15	5	50.06	4	50.20	50.00	1	10,400	0.01%
2021/06/11	1	49.65	4	49.94	50.00	-3	10,559	-0.03%
2021/06/10	0	0.00	2	49.00	49.15	-2	10,789	-0.02%
2021/06/09	2.1	48.96	2	48.70	48.70	0.1	11,185	0.00%
2021/06/08	18	49.46	1	50.40	49.40	17	11,737	0.14%
2021/06/07	14	49.79	13	50.18	50.00	1	12,061	0.01%
2021/06/04	1	50.30	2	51.45	50.30	-1	12,105	-0.01%
2021/06/03	12	50.77	10	50.70	50.70	2	12,176	0.02%
2021/06/02	23	50.93	3	51.20	51.00	20	12,397	0.16%
2021/06/01	2	51.55	14	51.71	51.50	-12	12,559	-0.10%
2021/05/31	4.2	51.10	1	51.50	51.20	3.2	13,051	0.02%
2021/05/28	4	51.50	2	51.45	51.20	2	13,746	0.01%
2021/05/27	7	50.29	2	51.50	51.50	5	13,815	0.04%
2021/05/26	0	0.00	5	50.13	50.40	-5	13,869	-0.04%
2021/05/25	2	49.40	4	49.51	49.80	-2	13,915	-0.01%
2021/05/24	1	48.10	2.2	48.27	48.35	-1.2	14,033	-0.01%
2021/05/19	7.2	47.92	15	48.12	48.80	-7.8	14,474	-0.05%
2021/05/18	3	45.93	59	46.37	47.45	-56	14,584	-0.38%
2021/05/17	43	44.92	5	44.82	44.65	38	14,712	0.26%
2021/05/14	16	48.73	15	48.32	47.50	1	14,647	0.01%
2021/05/13	8	46.48	21	47.43	47.00	-13	14,627	-0.09%
2021/05/12	15.5	45.59	4	45.43	45.75	11.5	14,724	0.08%
2021/05/11	34.5	50.47	12	48.86	49.20	22.5	14,627	0.15%
2021/05/10	7	52.41	5	52.52	52.00	2	15,070	0.01%
2021/05/07	12	51.86	23	52.58	52.50	-11	15,779	-0.07%
2021/05/06	19	51.99	79	51.88	51.70	-60	15,779	-0.38%
2021/05/05	25	49.96	31	50.18	49.50	-6	15,623	-0.04%
2021/05/04	60	50.10	13	50.21	49.35	47	15,716	0.30%
2021/05/03	8.1	52.44	16	52.44	52.00	-7.9	15,725	-0.05%
2021/04/29	4	53.33	1	53.40	53.50	3	15,766	0.02%
2021/04/28	11	53.38	3	53.97	53.50	8	15,790	0.05%
2021/04/27	21.5	54.52	35	53.97	54.10	-13.5	15,841	-0.09%
2021/04/26	2	53.90	7	54.10	54.20	-5	15,879	-0.03%
2021/04/23	10	54.07	17	53.72	53.70	-7	16,025	-0.04%
2021/04/22	40	55.61	4	54.80	54.10	36	16,084	0.22%
2021/04/21	82	57.07	94.4	56.37	56.30	-12.4	15,904	-0.08%
2021/04/20	18.3	55.61	11	55.80	56.00	7.3	15,756	0.05%
2021/04/19	9.3	56.24	11	56.15	56.30	-1.8	15,798	-0.01%
2021/04/16	8	55.50	22	55.35	56.10	-14	15,903	-0.09%
2021/04/15	4	53.78	2	54.05	53.70	2	15,762	0.01%
2021/04/14	37	53.94	58	52.82	54.10	-21	15,998	-0.13%
2021/04/13	37	57.15	20	57.16	55.40	17	16,006	0.11%
2021/04/12	75	57.43	24.2	56.70	56.40	50.9	15,934	0.32%
2021/04/09	26.2	56.20	66.3	55.94	57.30	-40.2	16,319	-0.25%
2021/04/08	26.6	54.57	41.3	54.48	54.30	-14.7	16,049	-0.09%
2021/04/07	24	54.28	11.5	54.38	54.40	12.5	16,015	0.08%
2021/04/06	25.5	53.12	78	53.33	53.40	-52.5	16,165	-0.32%
2021/04/01	13	52.46	5	52.44	52.70	8	16,164	0.05%
2021/03/31	14	53.48	9	53.69	52.80	5	16,177	0.03%
2021/03/30	8.3	53.35	20	53.35	53.50	-11.7	16,210	-0.07%
2021/03/29	37	53.28	14	53.53	53.50	23	16,443	0.14%
2021/03/26	8	52.30	14	52.35	52.60	-6	16,622	-0.04%
2021/03/25	26.2	51.92	10.1	51.82	51.80	16.1	16,865	0.10%
2021/03/24	17	53.28	6	53.58	53.20	11	17,349	0.06%
2021/03/23	14	53.96	9	54.12	53.90	5	17,498	0.03%
2021/03/22	15.1	53.29	108	53.33	53.20	-92.9	17,696	-0.52%	大賣/
2021/03/19	8	54.05	4	54.48	54.00	4	18,236	0.02%
2021/03/18	11.3	54.81	22	55.19	55.00	-10.7	18,672	-0.06%
2021/03/17	19	53.97	14	54.35	53.80	5	19,532	0.03%
2021/03/16	6	54.82	33	55.34	54.70	-27	20,212	-0.13%
2021/03/15	48	55.29	35	55.70	55.10	13	20,601	0.06%
2021/03/12	81	54.85	92	54.89	54.60	-11	21,284	-0.05%
2021/03/11	59.2	53.51	73	53.57	53.10	-13.8	21,124	-0.07%
2021/03/10	22	52.15	41	52.46	52.00	-19	21,286	-0.09%
2021/03/09	25	51.97	18	52.83	51.80	7	21,847	0.03%
2021/03/08	37	52.43	28	52.73	51.90	9	21,986	0.04%
2021/03/05	39.1	51.70	3	51.53	51.40	36.1	22,218	0.16%
2021/03/04	41	53.25	28.2	53.53	52.70	12.8	22,943	0.06%
2021/03/03	47.2	52.36	151.6	53.05	53.90	-104.4	23,991	-0.44%	大賣/鉅額交易
2021/03/02	39.5	50.67	44	50.90	50.20	-4.5	24,507	-0.02%
2021/02/26	26.2	50.18	10	50.45	50.10	16.2	26,263	0.06%
2021/02/25	14.3	50.42	5	50.88	50.40	9.3	26,622	0.03%
2021/02/24	27.3	51.03	9	51.12	50.40	18.3	26,877	0.07%
2021/02/23	44.4	51.51	36	51.79	51.70	8.4	27,023	0.03%
2021/02/22	44	51.10	44.4	50.76	51.40	-0.4	27,601	0.00%
2021/02/19	32.4	49.92	14	50.06	50.00	18.4	27,761	0.07%
2021/02/18	12	50.21	15	50.14	50.50	-3	27,860	-0.01%
2021/02/17	33	49.24	42	49.14	49.30	-9	27,884	-0.03%
2021/02/05	14	47.65	3	47.88	47.55	11	27,902	0.04%
2021/02/04	20	47.61	8	47.79	47.45	12	28,067	0.04%
2021/02/03	17	47.57	34	47.72	47.20	-17	28,193	-0.06%
2021/02/02	52	47.19	34	47.13	46.70	18	28,299	0.06%
2021/02/01	111	47.29	66	46.68	46.75	45	28,457	0.16%	大買/
2021/01/29	34	48.94	124	49.04	47.90	-90	28,128	-0.32%	大賣/
2021/01/28	6	46.85	2	46.70	46.55	4	28,220	0.01%
2021/01/27	22	47.13	22	47.38	47.70	0	28,560	0.00%
2021/01/26	19	47.49	8	47.38	47.15	11	29,167	0.04%
2021/01/25	6	48.00	46	48.06	48.10	-40	29,673	-0.13%
2021/01/22	17	46.31	20	46.72	46.45	-3	30,115	-0.01%
2021/01/21	3	45.70	18	45.43	45.40	-15	30,797	-0.05%
2021/01/20	19	45.54	1	45.45	45.30	18	32,476	0.06%
2021/01/19	17.1	47.77	11	48.33	47.55	6.1	32,656	0.02%
2021/01/18	17	45.87	22	46.69	47.65	-5	33,008	-0.02%
2021/01/15	17	47.36	3	47.35	47.05	14	33,369	0.04%
2021/01/14	33	48.14	12	48.16	48.10	21	33,472	0.06%
2021/01/13	16.3	48.14	5	48.20	48.20	11.3	33,635	0.03%
2021/01/12	24	49.01	7	48.34	48.25	17	33,857	0.05%
2021/01/11	136	49.46	25	49.47	49.45	111	34,026	0.33%	大買/鉅額交易
2021/01/08	3	47.55	2	48.20	48.20	1	34,121	0.00%
2021/01/07	42	48.11	53	48.29	47.75	-11	34,457	-0.03%
2021/01/06	48	47.43	27	47.46	47.10	21	35,051	0.06%
2021/01/05	38	48.93	87	49.41	48.65	-49	35,154	-0.14%
2021/01/04	64.2	50.09	108	50.36	49.10	-43.8	35,607	-0.12%	大賣/
2020/12/31	80	54.01	6	53.95	53.60	74	35,064	0.21%
2020/12/30	12	55.87	13	55.97	56.20	-1	34,948	0.00%
2020/12/29	95	56.14	35	56.97	55.90	60	35,653	0.17%
2020/12/28	6	55.17	14	55.24	55.20	-8	35,848	-0.02%
2020/12/25	7	54.39	9	54.88	54.60	-2	36,510	-0.01%
2020/12/24	39	54.88	31	55.10	54.70	8	36,688	0.02%
2020/12/23	17	54.42	22	54.03	54.30	-5	36,828	-0.01%
2020/12/22	16.2	54.43	10	53.55	53.10	6.2	37,382	0.02%
2020/12/21	6	55.17	15	55.47	55.50	-9	37,567	-0.02%
2020/12/18	16	55.09	34	55.63	55.80	-18	38,202	-0.05%
2020/12/17	25	52.96	4	52.95	53.00	21	38,116	0.06%
2020/12/16	13.3	53.39	91	53.53	54.20	-77.8	38,160	-0.20%
2020/12/15	69	53.26	24	53.70	51.80	45	38,056	0.12%
2020/12/14	39	55.29	43	55.93	55.60	-4	37,801	-0.01%
2020/12/11	142	57.65	45	56.54	55.80	97	37,521	0.26%	大買/
2020/12/10	69	63.61	58	63.39	61.70	11	36,688	0.03%
2020/12/09	49	62.27	56	63.07	63.30	-7	36,539	-0.02%
2020/12/08	67	60.21	67	60.88	61.50	0	37,342	0.00%
2020/12/07	80	58.01	53	57.28	58.20	27	37,134	0.07%
2020/12/04	45.2	57.00	38	57.24	57.30	7.2	37,103	0.02%
2020/12/03	45	58.68	38.5	58.47	58.30	6.5	37,234	0.02%
2020/12/02	22	57.54	19	57.68	57.40	3	37,364	0.01%
2020/12/01	33	58.15	28	58.37	58.00	5	38,275	0.01%
2020/11/30	88	58.02	79	58.30	58.50	9	38,300	0.02%
2020/11/27	143	58.19	129	57.81	56.70	14	37,928	0.04%	大買/大賣/
2020/11/26	77.3	55.74	60	56.18	55.60	17.3	37,034	0.05%
2020/11/25	65	54.18	153	54.36	56.10	-88	36,177	-0.24%	大賣/
2020/11/24	34.5	51.02	26	51.27	51.00	8.5	34,519	0.02%
2020/11/23	13	49.63	79	49.66	50.90	-66	34,095	-0.19%
2020/11/20	62	50.27	13	50.57	49.65	49	33,763	0.15%
2020/11/19	74	50.59	105.1	50.75	50.30	-31.1	33,458	-0.09%	大賣/
2020/11/18	60	49.87	104.5	48.99	49.75	-44.5	32,719	-0.14%	大賣/
2020/11/17	61	47.84	61	47.95	47.65	0	32,390	0.00%
2020/11/16	59	47.85	38	48.14	47.55	21	32,271	0.07%
2020/11/13	30	47.64	44.5	48.11	48.55	-14.5	32,114	-0.05%
2020/11/12	15	47.62	4	47.53	47.20	11	32,031	0.03%
2020/11/11	14	48.44	20	48.56	48.65	-6	32,081	-0.02%
2020/11/10	45	48.83	12	48.72	48.80	33	32,097	0.10%
2020/11/09	15	50.34	21	49.99	49.85	-6	31,720	-0.02%
2020/11/06	27	49.79	18	49.70	50.00	9	31,373	0.03%
2020/11/05	81	50.62	144	50.78	50.20	-63	31,123	-0.20%	大賣/
2020/11/04	87.1	49.27	27	49.68	49.00	60.1	30,304	0.20%
2020/11/03	31	50.00	55	49.88	49.60	-24	29,905	-0.08%
2020/11/02	147	48.85	151	48.81	49.05	-4	29,259	-0.01%	大買/大賣/
2020/10/30	117	50.10	41	49.53	48.15	76	28,635	0.27%	大買/
2020/10/29	148.5	51.77	142	51.97	51.90	6.5	27,928	0.02%	大買/大賣/
2020/10/28	118	51.66	155	51.97	53.00	-37	27,143	-0.14%	大買/大賣/
2020/10/27	45	49.29	46	49.50	48.75	-1	25,399	0.00%
2020/10/26	88	49.16	76	49.24	49.45	12	25,117	0.05%
2020/10/23	59	48.21	74	48.13	49.00	-15	24,608	-0.06%
2020/10/22	19	46.81	21	46.47	47.00	-2	24,019	-0.01%
2020/10/21	27	46.31	14	46.78	46.10	13	23,783	0.05%
2020/10/20	14	46.18	21	46.05	45.90	-7	23,587	-0.03%
2020/10/19	73	47.55	47	47.08	47.25	26	23,359	0.11%
2020/10/16	26	47.91	15	47.94	47.40	11	23,270	0.05%
2020/10/15	50	50.17	44	49.87	49.30	6	22,868	0.03%
2020/10/14	26	51.06	20	50.84	50.70	6	22,361	0.03%
2020/10/13	41	48.58	19	48.84	49.40	22	21,443	0.10%
2020/10/12	33	48.29	33	48.51	49.40	0	20,980	0.00%
2020/10/08	8	46.84	14	46.84	47.00	-6	20,214	-0.03%
2020/10/07	8	46.69	1	46.50	46.55	7	19,873	0.04%
2020/10/06	48	46.95	31	46.91	46.90	17	19,520	0.09%
2020/10/05	97	45.08	100	43.89	45.60	-3	18,668	-0.02%
2020/09/30	45	43.27	43	43.25	42.70	2	18,081	0.01%
2020/09/29	38	42.04	36	42.00	41.65	2	17,218	0.01%
2020/09/28	13	42.03	22	42.29	43.10	-9	16,997	-0.05%
2020/09/25	44	44.23	141	43.28	42.65	-97	16,664	-0.58%	大賣/
2020/09/24	73	45.90	31	45.89	44.75	42	15,808	0.27%
2020/09/23	97	46.50	41.9	46.96	47.10	55.1	15,373	0.36%
2020/09/22	30	49.07	29	49.07	48.40	1	14,434	0.01%
2020/09/21	9	52.03	5	51.64	51.50	4	13,840	0.03%
2020/09/18	6	52.18	2	52.00	51.20	4	13,532	0.03%
2020/09/17	40	52.66	12	51.77	51.30	28	13,284	0.21%
2020/09/16	20	51.75	5	51.80	51.60	15	12,833	0.12%
2020/09/15	7	51.23	4	51.68	52.00	3	12,553	0.02%
2020/09/14	46	50.62	67.1	50.62	51.50	-21.1	12,216	-0.17%
2020/09/11	67	54.87	45	52.77	52.40	22	11,514	0.19%
2020/09/10	16	51.66	5.5	53.26	53.40	10.5	10,049	0.10%
2020/09/09	7	49.64	16	49.48	49.75	-9	9,160	-0.10%
2020/09/08	35	49.44	23	50.09	48.50	12	8,760	0.14%
2020/09/07	21	50.35	32	50.17	51.00	-11	8,130	-0.14%
2020/09/04	30	45.37	15	45.40	46.60	15	7,381	0.20%
2020/09/03	39	42.83	18	43.32	44.30	21	6,205	0.34%
2020/09/02	48	40.57	35	41.16	42.15	13	5,672	0.23%
2020/09/01	42	39.13	57	39.16	39.95	-15	5,137	-0.29%
2020/08/31	25	37.19	37	36.67	37.60	-12	4,513	-0.27%
2020/08/28	0	0.00	14	34.27	34.55	-14	4,125	-0.34%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/25	3	32.55	1	33.05	32.75	2	3,897	0.05%
2020/08/24	1	33.05	5	32.94	32.80	-4	3,914	-0.10%
2020/08/21	1	32.95	0	0.00	32.75	1	4,006	0.02%
2020/08/20	8	32.98	7	32.94	32.65	1	3,967	0.03%
2020/08/19	9	34.27	3	34.60	34.25	6	3,841	0.16%
2020/08/18	7	34.04	3	35.55	34.05	4	3,756	0.11%
2020/08/17	7	32.40	30	33.64	34.50	-23	3,596	-0.64%
2020/08/14	8	31.45	17	31.98	31.40	-9	3,273	-0.27%
2020/08/13	0	0.00	15	31.17	31.10	-15	3,029	-0.50%
2020/08/12	0	0.00	1	30.75	31.25	-1	3,091	-0.03%
2020/08/11	16	30.94	9	31.01	31.10	7	3,108	0.23%
2020/08/10	5	31.30	11	31.38	31.10	-6	3,180	-0.19%
2020/08/07	13	30.61	7	31.14	30.70	6	3,199	0.19%
2020/08/06	11	30.67	0	0.00	30.90	11	3,250	0.34%
2020/08/05	7	30.65	0	0.00	30.90	7	3,318	0.21%
2020/08/04	0	0.00	1	31.05	30.90	-1	3,392	-0.03%
2020/08/03	6	30.65	7	30.93	30.90	-1	3,406	-0.03%
2020/07/31	3	30.33	7	30.61	30.60	-4	3,347	-0.12%
2020/07/30	3	30.45	6	30.26	30.45	-3	3,316	-0.09%
2020/07/29	1	29.55	5	29.70	29.80	-4	3,276	-0.12%
2020/07/28	2	29.48	0	0.00	29.10	2	3,251	0.06%
2020/07/27	6	29.73	1	29.85	29.65	5	3,272	0.15%
2020/07/24	14	30.44	2	31.00	30.35	12	3,252	0.37%
2020/07/23	6	30.42	80	30.79	31.55	-74	3,207	-2.31%
2020/07/22	64	30.51	25	30.48	30.75	39	3,084	1.26%
2020/07/21	1	29.00	0	0.00	28.90	1	2,817	0.04%
2020/07/20	0	0.00	1	28.70	28.90	-1	2,805	-0.04%
2020/07/17	3	28.85	1	28.85	28.70	2	2,808	0.07%
2020/07/16	4	28.75	3	29.25	29.00	1	2,818	0.04%
2020/07/15	3	28.70	6	29.43	28.90	-3	2,787	-0.11%
2020/07/14	9	28.48	1	28.40	28.70	8	2,724	0.29%
2020/07/13	2	28.90	4	29.09	29.00	-2	2,715	-0.07%
2020/07/10	0	28.75	6	29.28	28.90	-6	2,733	-0.22%
2020/07/09	0	0.00	29	28.90	28.90	-29	2,707	-1.07%
2020/07/08	0	0.00	1	28.45	28.55	-1	2,702	-0.04%
2020/07/07	31	29.06	7	28.78	28.50	24	2,705	0.89%
2020/07/03	0.5	28.00	0	0.00	28.05	0.5	2,658	0.02%
2020/07/02	0	0.00	13	28.16	28.30	-13	2,692	-0.48%
2020/06/29	0	0.00	2	27.45	27.60	-2	2,695	-0.07%
2020/06/24	3	27.65	0	0.00	27.60	3	2,711	0.11%
2020/06/23	0	0.00	3	27.90	27.55	-3	2,745	-0.11%
2020/06/22	0	0.00	3	27.50	27.55	-3	2,750	-0.11%
2020/06/19	8	27.54	0	0.00	27.15	8	2,778	0.29%
2020/06/18	8	27.36	0	0.00	27.65	8	2,775	0.29%
2020/06/17	6	27.63	0	0.00	27.80	6	2,777	0.22%
2020/06/15	3	27.37	3	27.80	27.40	0	2,895	0.00%
2020/06/12	7	27.28	5	27.50	27.40	2	2,906	0.07%
2020/06/11	13	28.18	3	28.28	28.20	10	2,896	0.35%
2020/06/10	5	28.74	10	28.57	28.65	-5	2,904	-0.17%
2020/06/09	12	28.92	0	0.00	29.00	12	2,968	0.40%
2020/06/08	10	29.20	3	29.60	29.05	7	3,081	0.23%
2020/06/05	0	0.00	7	28.89	29.20	-7	3,054	-0.23%
2020/06/04	0	0.00	0.1	28.15	28.30	-0.1	3,067	0.00%
2020/06/03	4	28.00	0	0.00	28.10	4	3,093	0.13%
2020/06/02	10	28.22	10	28.59	28.15	0	3,074	0.00%
2020/06/01	3	28.50	0	0.00	28.65	3	3,033	0.10%
2020/05/29	6	28.59	1	28.65	28.50	5	3,015	0.17%
2020/05/28	54	28.60	62	28.80	29.20	-8	2,941	-0.27%
2020/05/27	2	28.10	13	28.18	28.00	-11	2,845	-0.39%
2020/05/26	0	0.00	6	27.83	27.60	-6	2,843	-0.21%
2020/05/25	0	0.00	15	27.73	27.70	-15	2,892	-0.52%
2020/05/22	10	27.35	10	27.33	27.40	0	2,924	0.00%
2020/05/21	10	27.75	1	27.55	27.65	9	2,917	0.31%
2020/05/20	0	0.00	1	27.60	27.60	-1	2,918	-0.03%
2020/05/19	3	27.70	7	27.94	27.70	-4	2,894	-0.14%
2020/05/15	0	0.00	6	27.65	27.55	-6	2,868	-0.21%
2020/05/14	0	0.00	3	27.60	27.50	-3	2,833	-0.11%
2020/05/13	0.1	27.35	5	27.55	27.50	-4.9	2,818	-0.17%
2020/05/12	0	0.00	4	27.64	27.65	-4	2,768	-0.14%
2020/05/11	0	0.00	49	26.98	27.20	-49	2,698	-1.82%
2020/05/08	0	0.00	10	25.80	26.00	-10	2,614	-0.38%
2020/05/07	0	0.00	1	25.15	25.20	-1	2,612	-0.04%
2020/05/05	2	25.40	2	25.55	25.35	0	2,800	0.00%
2020/05/04	11	24.87	0	0.00	24.85	11	2,837	0.39%
2020/04/30	17	25.04	9	25.41	25.30	8	2,910	0.27%
2020/04/29	5	24.95	1	24.90	25.00	4	2,926	0.14%
2020/04/28	0	0.00	1	24.95	24.95	-1	2,994	-0.03%
2020/04/27	0	0.00	7	24.63	24.90	-7	3,083	-0.23%
2020/04/24	0	0.00	10	24.05	24.00	-10	3,107	-0.32%
2020/04/22	5	23.10	65	23.21	23.60	-60	3,514	-1.71%
2020/04/21	42	24.06	40	23.90	23.60	2	3,509	0.06%
2020/04/16	3	24.20	0	0.00	24.30	3	3,575	0.08%
2020/04/15	10	23.90	12	24.23	24.40	-2	3,667	-0.05%
2020/04/14	1	23.75	0	0.00	23.80	1	3,675	0.03%
2020/04/13	2	23.60	0	0.00	23.55	2	3,712	0.05%
2020/04/10	3	23.40	0	0.00	23.65	3	3,715	0.08%
2020/04/09	0	0.00	5	23.75	23.25	-5	3,793	-0.13%
2020/04/08	2	23.25	6	23.28	23.35	-4	3,904	-0.10%
2020/04/07	0	0.00	10	22.85	23.15	-10	4,070	-0.25%
2020/04/01	0	0.00	3	22.10	22.20	-3	4,029	-0.07%
2020/03/31	0	0.00	5	22.15	22.35	-5	4,018	-0.12%
2020/03/30	0	0.00	5	21.95	22.10	-5	4,027	-0.12%
2020/03/27	3	21.80	7	22.26	21.80	-4	4,025	-0.10%
2020/03/25	0	0.00	5	22.05	21.85	-5	3,996	-0.13%
2020/03/24	1	21.30	5	21.10	20.85	-4	3,954	-0.10%
2020/03/23	5	20.00	5	20.65	20.70	0	3,969	0.00%
2020/03/20	1	20.95	9	20.69	20.70	-8	3,963	-0.20%
2020/03/19	11	20.56	0	0.00	19.70	11	3,930	0.28%
2020/03/18	0	0.00	1	21.75	21.85	-1	3,853	-0.03%
2020/03/17	6	21.62	0	0.00	21.70	6	3,843	0.16%
2020/03/16	5	22.10	19	22.37	22.20	-14	3,825	-0.37%
2020/03/13	8	21.78	20	21.88	22.35	-12	3,768	-0.32%
2020/03/12	21	23.49	36	23.69	23.45	-15	3,674	-0.41%
2020/03/10	5	24.35	10	24.88	25.00	-5	3,530	-0.14%
2020/03/09	6	25.44	20	25.55	25.05	-14	3,467	-0.40%
2020/03/06	25	26.11	0	0.00	26.05	25	3,436	0.73%
2020/03/04	5	26.05	0	0.00	26.10	5	3,463	0.14%
2020/03/02	0	0.00	5	26.25	25.80	-5	3,465	-0.14%
2020/02/27	43	26.31	0	0.00	26.00	43	3,421	1.26%
2020/02/26	15	26.47	15	26.67	26.55	0	3,373	0.00%
2020/02/25	6	26.36	0	0.00	26.30	6	3,311	0.18%
2020/02/24	6	26.82	0	0.00	26.75	6	3,251	0.18%
2020/02/21	11	27.35	5	27.90	27.30	6	3,226	0.19%
2020/02/20	2	27.90	10	27.73	27.75	-8	3,208	-0.25%
2020/02/19	16	27.05	9	27.34	27.50	7	3,185	0.22%
2020/02/18	22	27.40	0	0.00	27.40	22	3,155	0.70%
2020/02/17	7	27.85	36	27.96	28.05	-29	3,170	-0.91%
2020/02/14	14	27.31	0	0.00	27.45	14	3,146	0.44%
2020/02/13	30	27.76	5	27.67	27.55	25	3,075	0.81%
2020/02/12	13	27.98	0	0.00	28.05	13	3,030	0.43%
2020/02/11	7	28.09	2	28.13	28.05	5	2,997	0.17%
2020/02/10	12	28.05	0	0.00	28.20	12	2,951	0.41%
2020/02/07	3	28.33	40	28.59	28.40	-37	2,903	-1.27%
2020/02/06	43	28.53	6	28.72	28.70	37	2,842	1.30%
2020/02/04	0	0.00	1	27.50	27.60	-1	2,610	-0.04%
2020/01/31	3	27.30	4	27.50	27.05	-1	2,446	-0.04%
2020/01/30	16	26.84	0	0.00	26.45	16	2,344	0.68%
2020/01/20	33	27.54	23	27.68	27.75	10	2,227	0.45%
2020/01/17	44	27.31	3	27.02	27.15	41	2,170	1.89%
2020/01/16	10	27.77	23	28.23	27.85	-13	2,020	-0.64%
2020/01/15	0	0.00	6	26.20	26.10	-6	1,757	-0.34%
2020/01/14	1	26.05	1	26.30	26.05	0	1,750	0.00%
2020/01/13	2	25.60	51	25.79	25.95	-49	1,732	-2.83%
2020/01/10	21	26.12	2	25.95	26.00	19	1,698	1.12%
2020/01/09	54	26.13	13.8	26.11	26.45	40.2	1,620	2.48%
2020/01/08	0	0.00	65	25.15	25.15	-65	1,500	-4.33%
2020/01/07	55	25.41	1	25.30	25.45	54	1,445	3.74%
2020/01/03	36	25.56	9	25.57	25.60	27	1,351	2.00%
2020/01/02	16	25.35	20.1	25.21	25.55	-4.1	1,251	-0.33%
2019/12/31	3	24.55	25	24.33	24.30	-22	1,110	-1.98%
2019/12/30	3	22.93	20	22.90	22.90	-17	916	-1.85%
2019/12/26	3	22.70	0	0.00	22.75	3	891	0.34%
2019/12/25	0	0.00	2	22.80	22.70	-2	884	-0.23%
2019/12/24	2	22.50	0	0.00	22.45	2	856	0.23%
2019/12/19	0	0.00	2	22.00	22.00	-2	797	-0.25%
2019/12/13	0	0.00	1	21.65	21.70	-1	721	-0.14%
2019/12/11	0	0.00	1	21.30	21.30	-1	675	-0.15%
2019/12/09	1	21.40	1	21.40	21.30	0	678	0.00%
2019/12/04	0	0.00	0.4	21.20	21.25	-0.4	678	-0.06%
2019/11/29	3	21.80	0	0.00	21.70	3	628	0.48%
2019/11/28	2	21.65	2	21.65	21.70	0	601	0.00%
2019/11/22	1	21.35	0	0.00	21.35	1	627	0.16%
2019/11/15	0	0.00	6	21.25	21.25	-6	636	-0.94%
2019/11/14	5	21.35	1	21.30	21.35	4	623	0.64%
2019/11/04	0	0.00	3	20.47	20.50	-3	533	-0.56%
2019/11/01	3	20.32	0	0.00	20.40	3	539	0.56%
2019/10/24	0.1	20.30	0	0.00	20.35	0.1	582	0.02%
2019/10/21	0	0.00	12.1	20.36	20.45	-12.1	567	-2.13%
2019/10/18	0	0.00	2	20.25	20.60	-2	560	-0.36%
2019/10/09	0	0.00	10	20.10	20.10	-10	572	-1.75%
2019/10/08	2	20.25	0	0.00	20.10	2	580	0.34%
2019/10/03	6	20.10	0	0.00	20.10	6	586	1.02%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/27	0	0.00	1	20.20	20.20	-1	591	-0.17%
2019/09/25	1	20.35	0	0.00	20.30	1	600	0.17%
2019/09/20	0	0.00	4	20.40	20.50	-4	637	-0.63%
2019/09/19	0	0.00	1	20.40	20.40	-1	644	-0.16%
2019/09/12	5	20.30	0	0.00	20.30	5	677	0.74%
2019/09/11	0	0.00	10	20.30	20.30	-10	685	-1.46%
2019/09/03	0	0.00	2	20.25	20.25	-2	686	-0.29%
2019/08/29	0	0.00	2	20.15	20.15	-2	695	-0.29%
2019/08/28	3	20.05	0	0.00	20.05	3	692	0.43%
2019/08/26	1	20.80	1	20.85	20.90	0	651	0.00%
2019/08/15	0	0.00	2	20.95	20.95	-2	700	-0.29%
2019/08/02	4	20.84	0	0.00	20.80	4	864	0.46%
2019/07/31	0	0.00	4	21.04	21.05	-4	894	-0.45%
2019/07/30	0	0.00	2	21.05	21.00	-2	897	-0.22%
2019/07/24	5	21.00	0	0.00	20.95	5	907	0.55%
2019/07/19	3	21.05	0	0.00	21.10	3	914	0.33%
2019/07/15	1	21.35	4	21.35	21.25	-3	912	-0.33%
2019/06/26	10	21.25	0	0.00	21.35	10	926	1.08%
2019/06/25	2	21.38	1	21.40	21.35	1	923	0.11%
2019/06/21	0	0.00	1	21.10	21.15	-1	913	-0.11%
2019/06/20	2	21.10	17	21.05	21.10	-15	910	-1.65%
2019/06/14	1	20.90	0	0.00	20.90	1	895	0.11%
2019/06/10	2	21.10	0	0.00	21.15	2	884	0.23%
2019/05/27	1	20.70	0	0.00	20.65	1	799	0.13%
2019/05/23	2.6	20.71	0	0.00	20.65	2.6	799	0.33%
2019/05/21	0	0.00	2	21.00	21.05	-2	792	-0.25%
2019/05/20	2	20.93	0	0.00	21.05	2	781	0.26%
2019/05/16	0	0.00	1	21.05	21.05	-1	733	-0.14%
2019/05/15	10	21.00	0	0.00	21.00	10	703	1.42%
2019/05/14	22	21.11	0	0.00	21.20	22	687	3.20%
2019/05/13	2	21.35	0	0.00	21.25	2	668	0.30%
2019/05/09	2	21.10	3	21.08	21.15	-1	611	-0.16%
2019/05/07	2	20.95	1	21.00	20.80	1	553	0.18%
2019/05/06	1	20.75	1	20.80	20.80	0	549	0.00%
2019/05/02	0	0.00	3	20.93	20.95	-3	526	-0.57%
2019/04/29	1	20.75	0	0.00	20.70	1	516	0.19%
2019/04/26	1	20.85	0	0.00	20.80	1	513	0.19%
2019/04/25	0	0.00	2	21.05	20.95	-2	499	-0.40%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	0	0.00	2	20.75	20.70	-2	481	-0.42%
2019/04/22	0	20.60	0	0.00	20.70	0	474	0.00%
2019/04/19	3	20.68	0	0.00	20.70	3	469	0.64%
2019/04/16	17	20.70	0	0.00	20.75	17	451	3.76%
2019/04/08	0	0.00	1	20.70	20.70	-1	399	-0.25%
2019/04/03	1	20.65	0	0.00	20.65	1	394	0.25%
2019/03/26	0	0.00	2	20.40	20.40	-2	401	-0.50%
2019/03/18	10	20.30	3	20.30	20.30	7	391	1.79%
2019/03/05	0	0.00	2	20.50	20.45	-2	420	-0.48%
2019/03/04	0	0.00	4	20.58	20.60	-4	422	-0.95%
2019/02/20	2	20.35	0	0.00	20.40	2	397	0.50%
2019/02/19	2	20.30	0	0.00	20.30	2	396	0.50%
2019/02/18	2	20.25	0	0.00	20.25	2	398	0.50%
2019/02/15	0	0.00	6	20.35	20.20	-6	412	-1.46%
2019/02/11	0	0.00	2	20.10	20.00	-2	423	-0.47%
2019/01/30	1	19.80	0	0.00	19.90	1	436	0.23%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2019/01/07	0	0.00	1	19.60	19.55	-1	590	-0.17%
2019/01/04	0	0.00	1	19.05	19.05	-1	600	-0.17%
2019/01/02	1	19.30	0	0.00	19.25	1	660	0.15%
2018/12/27	1	19.20	0	0.00	19.05	1	728	0.14%
2018/12/25	1	19.25	0	0.00	19.05	1	892	0.11%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/21	0	0.00	1	19.50	19.40	-1	880	-0.11%
2018/12/20	7	19.64	0	0.00	19.50	7	875	0.80%
2018/12/14	0	0.00	6	20.00	19.95	-6	918	-0.65%
2018/12/13	0	0.00	6	19.95	20.05	-6	936	-0.64%
2018/12/12	0	0.00	2	19.95	19.95	-2	941	-0.21%
2018/12/06	0	0.00	5	20.00	20.00	-5	940	-0.53%
2018/12/05	6	20.09	0	0.00	20.05	6	933	0.64%
2018/12/03	3	20.30	0	0.00	20.30	3	945	0.32%
2018/11/30	1	20.25	0	0.00	20.25	1	942	0.11%
2018/11/28	1	20.20	0	0.00	20.30	1	936	0.11%
2018/11/23	1	20.25	0	0.00	20.20	1	937	0.11%
2018/11/22	2	20.35	37	20.21	20.25	-35	985	-3.55%
2018/11/20	6	20.53	0	0.00	20.55	6	1,041	0.58%
2018/11/13	0	0.00	15	20.50	20.50	-15	1,038	-1.44%
2018/11/12	2	20.45	0	0.00	20.45	2	1,048	0.19%
2018/11/09	7	20.66	6	20.53	20.50	1	1,047	0.10%
2018/11/08	0	0.00	2	20.65	20.60	-2	1,038	-0.19%
2018/11/07	0	0.00	1	20.65	20.60	-1	1,041	-0.10%
2018/11/06	1	20.35	0	0.00	20.40	1	1,039	0.10%
2018/10/26	1	19.90	0	0.00	19.90	1	1,064	0.09%
2018/10/25	0	0.00	1	20.00	20.00	-1	1,059	-0.09%
2018/10/24	2	20.15	1	20.05	20.40	1	1,053	0.09%
2018/10/23	5	20.39	0	0.00	20.25	5	1,056	0.47%
2018/10/22	2	20.55	0	0.00	20.65	2	1,056	0.19%
2018/10/19	1	20.20	6	20.13	20.95	-5	1,054	-0.47%
2018/10/18	0	0.00	3	20.55	20.50	-3	1,042	-0.29%
2018/10/16	1	20.60	0	0.00	20.60	1	1,065	0.09%
2018/10/15	3	20.88	0	0.00	20.70	3	1,073	0.28%
2018/10/12	3	20.33	1	20.15	20.90	2	1,065	0.19%
2018/10/11	4	20.13	11	20.01	20.15	-7	1,099	-0.64%
2018/10/09	11	21.07	0	0.00	20.85	11	1,090	1.01%
2018/10/08	51	21.30	1	21.10	21.20	50	1,085	4.61%
2018/10/05	2	21.20	4	21.33	21.10	-2	1,073	-0.19%
2018/10/04	10	21.59	27	21.66	21.65	-17	1,037	-1.64%
2018/10/03	0	0.00	1	20.95	21.00	-1	961	-0.10%
2018/10/02	0	0.00	2	20.80	20.70	-2	966	-0.21%
2018/10/01	1	20.80	0	0.00	20.80	1	1,029	0.10%
2018/09/28	1	20.65	0	0.00	20.80	1	1,058	0.09%
2018/09/27	2	20.65	0	0.00	20.75	2	1,061	0.19%
2018/09/26	2	20.80	0	0.00	20.70	2	1,065	0.19%
2018/09/25	3	20.92	3	20.97	20.85	0	1,066	0.00%
2018/09/21	50	20.80	55	20.85	20.70	-5	1,046	-0.48%
2018/09/20	0	0.00	3	20.68	20.70	-3	1,032	-0.29%
2018/09/19	36	20.50	37	20.51	20.50	-1	1,017	-0.10%
2018/09/18	1	20.10	4	20.25	20.25	-3	1,005	-0.30%
2018/09/12	5	20.07	0	0.00	19.80	5	1,032	0.48%
2018/09/11	2	19.95	0	0.00	20.15	2	1,040	0.19%
2018/09/10	2	19.95	0	0.00	20.00	2	1,045	0.19%
2018/09/07	4	20.15	0	0.00	20.05	4	1,050	0.38%
2018/08/31	0	0.00	2	20.40	20.55	-2	1,176	-0.17%
2018/08/30	1	20.45	0	0.00	20.45	1	1,183	0.08%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/28	1	21.45	0	0.00	21.40	1	1,159	0.09%
2018/08/27	2	21.40	0	0.00	21.45	2	1,131	0.18%
2018/08/24	1	21.25	0	0.00	21.30	1	1,117	0.09%
2018/08/23	1	21.20	1	21.25	21.30	0	1,118	0.00%
2018/08/15	1	20.85	0	0.00	20.85	1	1,177	0.08%
2018/08/14	3	20.93	0	0.00	20.90	3	1,188	0.25%
2018/08/13	1	21.00	0	0.00	20.85	1	1,204	0.08%
2018/08/10	0	0.00	1	21.35	21.30	-1	1,191	-0.08%
2018/08/08	0	0.00	4	21.80	21.75	-4	1,194	-0.33%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/01	0	0.00	2	21.60	21.55	-2	1,295	-0.15%
2018/07/31	1	21.40	0	0.00	21.65	1	1,301	0.08%
2018/07/30	0	0.00	3	21.65	21.40	-3	1,312	-0.23%
2018/07/26	4	21.74	3	21.80	21.75	1	1,304	0.08%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/23	1	21.70	2	21.55	21.70	-1	1,310	-0.08%
2018/07/18	7	21.46	4	21.48	21.35	3	1,331	0.23%
2018/07/05	0.4	20.40	0	0.00	20.25	0.4	1,458	0.03%
2018/06/28	0	0.00	0.9	20.75	20.85	-0.9	2,229	-0.04%
2018/06/27	1	20.90	1	20.75	20.70	0	2,499	0.00%
2018/06/22	1	20.65	2	20.65	20.65	-1	2,622	-0.04%
2018/06/14	0	0.00	2	21.15	21.20	-2	2,592	-0.08%
2018/06/13	2	20.80	2	21.08	21.20	0	2,530	0.00%
2018/06/07	0	0.00	2	21.15	21.20	-2	2,500	-0.08%
2018/06/06	0	0.00	6	21.05	20.95	-6	2,495	-0.24%
2018/06/05	4	21.00	3	21.20	21.00	1	2,482	0.04%
2018/06/04	2	21.13	3	21.20	21.20	-1	2,475	-0.04%
2018/06/01	1	20.65	0	0.00	21.00	1	2,466	0.04%
2018/05/29	1	20.90	0	0.00	20.95	1	2,465	0.04%
2018/05/28	3	21.03	10	21.10	20.85	-7	2,461	-0.28%
2018/05/24	0	0.00	26	21.00	21.00	-26	2,400	-1.08%
2018/05/23	3	21.07	15	21.15	21.05	-12	2,404	-0.50%
2018/05/22	4	21.40	59	21.21	21.10	-55	2,404	-2.29%
2018/05/21	0	0.00	1	21.35	21.50	-1	2,407	-0.04%
2018/05/16	0	0.00	5	21.10	21.10	-5	2,422	-0.21%
2018/05/14	3	20.90	4	21.00	20.95	-1	2,424	-0.04%
2018/05/11	10	21.10	3	21.17	21.20	7	2,409	0.29%
2018/05/10	0	0.00	0.5	20.75	20.90	-0.5	2,389	-0.02%
2018/05/09	2	20.75	1	20.80	20.85	1	2,387	0.04%
2018/05/08	1	20.65	1	20.80	20.95	0	2,394	0.00%
2018/05/07	1	20.85	0	0.00	20.55	1	2,420	0.04%
2018/05/04	1	20.90	0	0.00	20.80	1	2,406	0.04%
2018/05/02	0	0.00	0.9	21.00	21.00	-0.9	2,425	-0.04%
2018/04/26	5	21.54	6	21.30	21.30	-1	2,431	-0.04%
2018/04/24	1	21.50	1	21.45	21.65	0	2,429	0.00%
2018/04/20	2	23.00	2	22.83	22.40	0	2,436	0.00%
2018/04/19	1	22.65	1	22.35	22.25	0	2,363	0.00%
2018/04/18	0	0.00	3	22.15	22.20	-3	2,349	-0.13%
2018/04/16	1	22.45	1	22.55	22.55	0	2,358	0.00%
2018/04/13	0	0.00	11	22.30	22.40	-11	2,328	-0.47%
2018/04/12	9	22.99	4	22.85	22.85	5	2,309	0.22%
2018/04/11	113	23.31	16	22.76	23.30	97	2,292	4.23%	大買/
2018/04/10	2	23.28	3	22.87	22.80	-1	2,251	-0.04%
2018/04/09	52	23.68	25	23.98	24.40	27	2,110	1.28%
2018/04/03	6	22.53	28	22.61	22.70	-22	1,772	-1.24%
2018/04/02	0	0.00	2	22.00	21.90	-2	1,670	-0.12%
2018/03/31	4	22.03	3	21.98	22.00	1	1,676	0.06%
2018/03/30	47	22.67	31	22.36	22.00	16	1,650	0.97%
2018/03/29	1	21.45	1	21.75	21.60	0	1,451	0.00%
2018/03/28	0	0.00	1	20.65	20.65	-1	1,417	-0.07%
2018/03/27	3	20.48	7	20.62	20.65	-4	1,464	-0.27%
2018/03/23	5	20.20	0	0.00	20.25	5	1,804	0.28%
2018/03/21	0	0.00	10	20.80	20.45	-10	1,892	-0.53%
2018/03/20	1	20.80	0	0.00	20.75	1	1,897	0.05%
2018/03/14	1	20.35	0	0.00	20.40	1	1,994	0.05%
2018/03/12	10	20.25	9	20.25	20.30	1	2,028	0.05%
2018/03/09	2	20.15	0	0.00	20.05	2	2,045	0.10%
2018/03/08	2	20.15	0	0.00	20.10	2	2,079	0.10%
2018/03/07	2	20.05	0	0.00	20.05	2	2,104	0.10%
2018/03/05	1	20.05	0	0.00	20.00	1	2,280	0.04%
2018/03/02	1	20.10	0	0.00	20.20	1	2,360	0.04%
2018/03/01	1	20.25	0	0.00	20.25	1	2,560	0.04%
2018/02/23	0	0.00	0.1	20.45	20.45	-0.1	2,817	0.00%
2018/02/22	0	0.00	4	20.11	20.20	-4	2,853	-0.14%
2018/02/12	3	20.00	0	0.00	19.95	3	2,850	0.11%
2018/02/07	4	20.08	0	0.00	20.05	4	2,834	0.14%
2018/02/06	1	19.95	0	0.00	19.80	1	2,837	0.04%
2018/02/05	0	0.00	2	20.70	20.85	-2	2,805	-0.07%
2018/02/01	0	0.00	28	21.00	21.05	-28	2,868	-0.98%
2018/01/30	0	0.00	4	21.20	21.10	-4	2,999	-0.13%
2018/01/26	10	21.85	10	21.65	21.65	0	2,992	0.00%
2018/01/23	2	21.70	0	0.00	21.75	2	3,006	0.07%
2018/01/22	4	21.83	0	0.00	21.75	4	3,025	0.13%
2018/01/17	10	22.35	12	22.38	22.40	-2	3,080	-0.06%
2018/01/11	20	21.60	3	21.65	21.75	17	3,218	0.53%
2018/01/10	0	0.00	3	22.03	21.90	-3	3,220	-0.09%
2018/01/09	0	0.00	6	22.17	22.25	-6	3,212	-0.19%
2018/01/08	0	0.00	5	22.20	22.20	-5	3,341	-0.15%
2018/01/04	0	0.00	11	22.40	22.40	-11	3,402	-0.32%