亞力 (1514)-新光-台中券商分點個股進出

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

亞力

(1514)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471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

亞力 (1514)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/04/26	1	158.00	2	156.00	156.50	-1	30,824	0.00%
2024/04/25	2	160.00	2.2	158.30	157.50	-0.2	31,015	0.00%
2024/04/24	5.7	156.60	3.1	156.09	161.00	2.7	31,133	0.01%
2024/04/23	4.1	152.56	12	152.05	155.00	-7.8	31,268	-0.03%
2024/04/22	7.8	156.86	18.1	160.98	151.50	-10.4	31,429	-0.03%
2024/04/19	23.5	162.68	10.6	164.55	165.00	12.9	32,066	0.04%
2024/04/18	22.7	175.54	19.7	174.01	175.00	3	32,299	0.01%
2024/04/17	48.1	177.56	23.5	179.42	181.50	24.6	32,508	0.08%
2024/04/16	9.5	162.62	45.1	162.69	167.50	-35.6	32,805	-0.11%
2024/04/15	626	174.72	621.5	172.67	175.00	4.5	32,993	0.01%	大買/大賣/
2024/04/12	326.2	160.76	424.2	160.47	168.00	-98	31,516	-0.31%	大買/大賣/
2024/04/11	563	146.58	471.5	148.50	153.00	91.4	30,044	0.30%	大買/大賣/
2024/04/10	620	135.54	689.1	132.80	140.50	-69.2	28,650	-0.24%	大買/大賣/
2024/04/09	486.5	125.09	399.7	125.96	128.00	86.8	27,254	0.32%	大買/大賣/
2024/04/08	353	113.92	406.2	114.36	116.50	-53.2	27,036	-0.20%	大買/大賣/
2024/04/03	29.1	106.71	17.5	106.51	106.00	11.6	27,170	0.04%
2024/04/02	36	108.29	59.2	108.37	108.50	-23.1	28,124	-0.08%
2024/04/01	22.4	110.69	16.2	110.65	109.00	6.2	28,091	0.02%
2024/03/29	39.1	109.63	37.8	109.72	110.00	1.3	28,113	0.00%
2024/03/28	41.2	109.67	38.2	110.01	109.50	2.9	28,310	0.01%
2024/03/27	151.2	111.39	196.4	111.31	111.00	-45.3	28,193	-0.16%	大買/大賣/
2024/03/26	561.3	117.40	539.1	117.06	114.00	22.1	27,843	0.08%	大買/大賣/
2024/03/25	343.3	115.83	365.7	116.13	114.50	-22.5	27,172	-0.08%	大買/大賣/
2024/03/22	105.5	112.95	111.1	112.59	112.50	-5.6	27,058	-0.02%	大買/大賣/
2024/03/21	362.6	114.62	351.1	114.69	113.50	11.5	27,000	0.04%	大買/大賣/
2024/03/20	64	109.78	53.3	109.01	109.00	10.7	27,112	0.04%
2024/03/19	128.4	111.12	134.7	111.53	111.50	-6.3	27,357	-0.02%	大買/大賣/
2024/03/18	450	109.98	428.3	110.28	111.50	21.7	27,463	0.08%	大買/大賣/
2024/03/15	118.5	105.36	145.5	106.24	107.00	-27	27,651	-0.10%	大買/大賣/
2024/03/14	132.3	105.69	123	105.46	106.50	9.3	28,073	0.03%	大買/大賣/
2024/03/13	302.2	107.91	305.5	107.58	105.00	-3.2	28,848	-0.01%	大買/大賣/
2024/03/12	213.8	106.08	175.2	105.20	104.50	38.7	29,062	0.13%	大買/大賣/
2024/03/11	78.3	106.36	76.6	105.57	104.00	1.7	29,793	0.01%
2024/03/08	118.3	110.41	148.5	109.99	107.50	-30.2	30,555	-0.10%	大買/大賣/
2024/03/07	384.3	113.45	363.2	113.33	113.50	21.2	30,655	0.07%	大買/大賣/
2024/03/06	183.3	117.38	196.5	117.45	118.00	-13.2	30,555	-0.04%	大買/大賣/
2024/03/05	546.5	115.48	581.5	115.97	117.00	-35	30,628	-0.11%	大買/大賣/
2024/03/04	517.5	110.07	515.8	110.00	107.50	1.7	29,768	0.01%	大買/大賣/
2024/03/01	365	103.64	401.4	103.26	106.50	-36.4	29,529	-0.12%	大買/大賣/
2024/02/29	252.2	96.04	383	96.11	100.00	-130.8	29,253	-0.45%	大買/大賣/鉅額交易
2024/02/27	261.2	93.09	217.7	92.80	91.00	43.5	28,951	0.15%	大買/大賣/
2024/02/26	457.3	94.88	428.7	94.71	94.40	28.6	28,301	0.10%	大買/大賣/
2024/02/23	297.5	89.50	351.6	89.65	89.50	-54.2	26,964	-0.20%	大買/大賣/
2024/02/22	179.1	87.07	86.6	86.56	85.80	92.5	26,010	0.36%	大買/
2024/02/21	146	87.12	170	86.78	87.00	-24	25,586	-0.09%	大買/大賣/
2024/02/20	51.5	84.34	31.1	84.12	83.30	20.4	24,980	0.08%
2024/02/19	134.6	86.63	132	86.26	84.80	2.7	24,808	0.01%	大買/大賣/
2024/02/16	100.4	83.90	112.7	84.31	84.50	-12.3	24,408	-0.05%	大賣/
2024/02/15	55.7	78.91	60.2	79.85	82.20	-4.5	24,112	-0.02%
2024/02/05	110.7	81.31	151.4	81.34	81.30	-40.7	23,871	-0.17%	大買/大賣/
2024/02/02	214.7	85.04	127.5	83.15	82.00	87.2	23,806	0.37%	大買/大賣/
2024/02/01	68.2	85.31	66.7	85.57	86.20	1.5	23,591	0.01%
2024/01/31	40.3	84.96	28.3	85.13	84.00	12	23,461	0.05%
2024/01/30	62.3	85.35	63.2	85.57	85.00	-0.9	23,319	0.00%
2024/01/29	59.5	84.93	64.3	84.44	85.10	-4.7	23,182	-0.02%
2024/01/26	81.5	82.77	90.4	83.07	83.00	-8.9	23,055	-0.04%
2024/01/25	82.1	83.33	87.2	82.54	82.40	-5	22,956	-0.02%
2024/01/24	108.2	85.10	100	85.53	84.20	8.2	22,831	0.04%	大買/
2024/01/23	206.1	86.24	175.4	86.40	85.70	30.7	22,617	0.14%	大買/大賣/
2024/01/22	74.4	83.38	88	82.71	84.60	-13.6	22,100	-0.06%
2024/01/19	58.5	81.50	58.4	81.92	80.00	0.2	21,788	0.00%
2024/01/18	97.3	81.71	105.3	82.24	82.40	-8	21,630	-0.04%	大賣/
2024/01/17	49	81.55	68	81.98	81.80	-19	21,613	-0.09%
2024/01/16	50.3	81.54	65	81.53	82.00	-14.7	21,512	-0.07%
2024/01/15	222.4	83.43	199.9	83.54	82.60	22.5	21,351	0.11%	大買/大賣/
2024/01/12	120.3	81.78	134.6	81.68	81.00	-14.3	20,678	-0.07%	大買/大賣/
2024/01/11	136.6	81.02	77	81.09	80.50	59.6	20,368	0.29%	大買/
2024/01/10	152.2	80.02	170.1	81.43	81.70	-17.9	20,080	-0.09%	大買/大賣/
2024/01/09	137.1	81.33	111.5	81.41	81.10	25.6	19,698	0.13%	大買/大賣/
2024/01/08	53	80.39	73.2	80.14	80.30	-20.2	19,331	-0.10%
2024/01/05	79	79.12	69	79.22	78.20	10	19,126	0.05%
2024/01/04	129	79.91	138	80.09	79.80	-9	18,977	-0.05%	大買/大賣/
2024/01/03	93	79.10	104.1	78.91	79.50	-11.1	18,645	-0.06%	大賣/
2024/01/02	117	76.59	124	76.80	77.70	-7	18,388	-0.04%	大買/大賣/
2023/12/29	180	76.82	175.2	76.30	75.10	4.7	18,132	0.03%	大買/大賣/
2023/12/28	477.5	81.30	360	81.34	80.60	117.5	17,748	0.66%	大買/大賣/鉅額交易
2023/12/27	21	78.26	16.6	78.29	77.70	4.4	17,095	0.03%
2023/12/26	47.3	78.66	74	78.66	78.00	-26.7	17,127	-0.16%
2023/12/25	161.1	80.95	126	80.93	78.90	35.1	17,030	0.21%	大買/大賣/
2023/12/22	16	80.80	23	80.61	79.90	-7	16,737	-0.04%
2023/12/21	21	80.72	23	81.04	80.20	-2	16,649	-0.01%
2023/12/20	36.3	82.17	31.2	82.36	82.20	5.2	16,570	0.03%
2023/12/19	72.4	82.81	75.1	81.86	82.00	-2.7	16,475	-0.02%
2023/12/18	127.6	85.73	144.1	85.14	83.90	-16.5	16,238	-0.10%	大買/大賣/
2023/12/15	176.7	90.11	166.1	89.74	87.20	10.5	15,951	0.07%	大買/大賣/
2023/12/14	116.3	88.84	127.2	89.00	89.00	-10.9	15,522	-0.07%	大買/大賣/
2023/12/13	125.5	89.06	149.1	89.03	88.00	-23.6	15,065	-0.16%	大買/大賣/
2023/12/12	238.1	90.09	277.2	89.91	88.60	-39.1	14,634	-0.27%	大買/大賣/
2023/12/11	270	87.26	293.6	87.50	88.50	-23.7	13,864	-0.17%	大買/大賣/
2023/12/08	421.6	88.31	388	88.22	87.60	33.6	12,916	0.26%	大買/大賣/
2023/12/07	336.7	83.88	388.7	83.89	85.00	-52	11,575	-0.45%	大買/大賣/
2023/12/06	455.3	79.55	477.7	79.38	78.70	-22.4	10,420	-0.22%	大買/大賣/
2023/12/05	338.6	72.82	396.6	73.68	77.50	-58	9,017	-0.64%	大買/大賣/
2023/12/04	160.3	69.75	179.6	70.27	70.50	-19.3	7,984	-0.24%	大買/大賣/
2023/12/01	170.1	67.60	91.5	67.45	67.40	78.6	7,455	1.05%	大買/
2023/11/30	199.1	66.97	206.9	67.27	68.00	-7.8	7,184	-0.11%	大買/大賣/
2023/11/29	98.7	63.60	140.2	63.34	62.90	-41.4	6,550	-0.63%	大賣/
2023/11/28	164.6	64.05	152.5	63.92	64.50	12.2	6,398	0.19%	大買/大賣/
2023/11/27	314.4	62.87	307	63.04	64.10	7.4	5,882	0.13%	大買/大賣/
2023/11/24	219.5	59.07	177.1	59.34	60.60	42.4	4,763	0.89%	大買/大賣/
2023/11/22	1	55.30	1.5	54.91	54.90	-0.5	4,062	-0.01%
2023/11/21	3	55.47	5	55.70	55.40	-2	4,066	-0.05%
2023/11/20	6	55.67	27	55.44	55.70	-21	4,095	-0.51%
2023/11/17	6	56.40	6	56.28	55.80	0	4,099	0.00%
2023/11/16	10	56.33	10.2	56.32	56.70	-0.2	4,096	-0.01%
2023/11/15	7.3	56.02	8.6	55.93	55.60	-1.3	4,065	-0.03%
2023/11/14	6.3	55.71	6.3	55.23	55.40	0	4,069	0.00%
2023/11/13	6.2	55.48	10.3	55.47	55.60	-4.1	4,080	-0.10%
2023/11/10	6.1	55.00	9	55.37	55.40	-3	4,071	-0.07%
2023/11/09	21.3	55.31	39.3	55.40	55.10	-18	4,022	-0.45%
2023/11/08	12.8	54.51	7	53.39	53.40	5.8	3,898	0.15%
2023/11/07	21.8	54.15	20.1	54.37	54.50	1.7	3,883	0.04%
2023/11/06	18.1	53.09	23	53.10	53.30	-4.9	3,902	-0.13%
2023/11/03	10	51.70	12	51.97	52.20	-2	3,995	-0.05%
2023/11/02	5	50.42	5	50.66	50.60	0	4,002	0.00%
2023/11/01	25	50.39	5	49.97	49.95	20	4,026	0.50%
2023/10/31	3.1	51.52	8	52.19	50.80	-4.9	4,050	-0.12%
2023/10/30	3	53.17	10	53.01	52.90	-7	4,110	-0.17%
2023/10/27	6.1	52.90	12.1	52.94	53.00	-6	4,188	-0.14%
2023/10/26	32	54.07	19.1	53.83	53.00	12.9	4,263	0.30%
2023/10/25	44	54.17	36.4	54.15	53.70	7.6	4,268	0.18%
2023/10/24	13.1	51.59	12.2	51.91	52.90	0.9	4,206	0.02%
2023/10/23	14.1	50.89	5.6	50.67	50.70	8.5	4,260	0.20%
2023/10/20	6.3	48.31	6	48.17	48.40	0.3	4,385	0.01%
2023/10/19	4.3	49.10	1	50.00	49.00	3.3	4,542	0.07%
2023/10/18	2.4	49.63	6	49.96	49.80	-3.6	4,883	-0.07%
2023/10/17	2.4	51.44	27.7	50.84	50.70	-25.3	5,207	-0.49%
2023/10/16	2	53.50	13	53.28	52.70	-11	5,489	-0.20%
2023/10/13	6.1	54.40	4	54.43	54.40	2	6,309	0.03%
2023/10/12	17	55.01	6.1	55.13	54.80	11	7,056	0.16%
2023/10/11	30.1	57.31	33.5	57.28	55.70	-3.5	7,266	-0.05%
2023/10/06	39	57.22	26.2	56.93	56.80	12.8	7,319	0.17%
2023/10/05	74	57.00	77.4	57.34	57.40	-3.4	7,481	-0.05%
2023/10/04	52.3	56.60	82.1	56.27	57.10	-29.8	7,459	-0.40%
2023/10/03	82.8	56.67	94.7	56.52	55.70	-11.9	7,425	-0.16%
2023/10/02	22.4	53.49	14.5	53.35	54.40	7.9	7,264	0.11%
2023/09/28	3	52.13	4	52.48	51.80	-1	7,254	-0.01%
2023/09/27	2	52.25	3	52.07	52.30	-1	7,335	-0.01%
2023/09/26	5.1	52.21	6.1	52.05	51.50	-0.9	7,585	-0.01%
2023/09/25	2	52.55	3	52.03	52.10	-1	7,876	-0.01%
2023/09/22	5	51.26	7	51.24	52.00	-2	8,144	-0.02%
2023/09/21	12.3	50.52	19	50.39	50.50	-6.8	8,210	-0.08%
2023/09/20	42.1	52.76	23.1	52.91	52.60	19	8,238	0.23%
2023/09/19	92.4	53.46	75.6	53.00	53.80	16.9	8,529	0.20%
2023/09/18	11.1	49.81	10	50.01	49.90	1.1	8,578	0.01%
2023/09/15	5.3	49.58	37	49.74	50.00	-31.7	8,822	-0.36%
2023/09/14	4.3	48.47	4	48.45	48.70	0.3	9,046	0.00%
2023/09/13	4	47.91	1	47.85	47.85	3	9,238	0.03%
2023/09/12	2	47.53	1	48.15	47.65	1	9,800	0.01%
2023/09/11	4.4	47.55	2	47.70	47.50	2.4	10,085	0.02%
2023/09/08	1	49.20	0	0.00	48.50	1	10,132	0.01%
2023/09/07	8.4	48.53	3	48.53	48.50	5.4	10,188	0.05%
2023/09/06	8.2	49.23	1.1	49.63	49.00	7.1	10,305	0.07%
2023/09/05	11	49.49	2	49.50	49.50	9	10,424	0.09%
2023/09/04	32.7	48.57	7	48.45	49.10	25.7	10,602	0.24%
2023/09/01	20.3	50.37	3	49.57	49.20	17.3	10,774	0.16%
2023/08/31	6	50.53	1	50.50	50.60	5	11,101	0.05%
2023/08/30	1.4	50.67	1	50.50	50.80	0.4	12,089	0.00%
2023/08/29	3	50.91	0	0.00	50.80	3	12,465	0.02%
2023/08/28	0.2	52.05	1	51.30	51.30	-0.8	12,620	-0.01%
2023/08/25	2.1	54.17	1	54.20	54.10	1.1	12,783	0.01%
2023/08/24	6.1	54.89	25	55.12	54.50	-18.9	12,829	-0.15%
2023/08/23	2	54.75	1	54.90	54.70	1	12,902	0.01%
2023/08/22	3	56.80	0	0.00	55.70	3	12,998	0.02%
2023/08/21	4	56.95	3	56.80	56.60	1	13,131	0.01%
2023/08/18	14	57.63	20	57.19	56.00	-6	13,234	-0.05%
2023/08/17	6	56.03	2	56.65	57.30	4	13,551	0.03%
2023/08/16	2	54.50	6	55.08	55.80	-4	14,146	-0.03%
2023/08/15	5.2	55.37	1.3	55.82	55.90	3.9	14,402	0.03%
2023/08/14	5.1	54.95	6	54.78	54.20	-1	14,729	-0.01%
2023/08/11	10	56.51	12	56.20	55.70	-2	14,735	-0.01%
2023/08/10	29.2	56.77	25.1	55.97	55.30	4.2	14,734	0.03%
2023/08/09	37.1	58.02	30	58.20	58.00	7.1	14,792	0.05%
2023/08/08	6	60.57	45	61.10	60.50	-39	14,857	-0.26%
2023/08/07	5	60.76	75	61.21	61.20	-70	15,089	-0.46%
2023/08/04	6	60.55	3	60.60	61.30	3	15,222	0.02%
2023/08/02	29.5	60.43	19.2	60.88	60.20	10.3	15,459	0.07%
2023/08/01	27.1	61.10	25.2	61.19	61.40	1.9	15,799	0.01%
2023/07/31	15	62.79	10.5	63.58	62.10	4.6	15,829	0.03%
2023/07/28	18.1	62.57	16.5	62.76	62.90	1.6	15,998	0.01%
2023/07/27	11	63.13	9	63.39	63.40	2	16,521	0.01%
2023/07/26	21.4	63.59	12	62.88	62.80	9.4	16,998	0.06%
2023/07/25	24	64.49	20	64.76	64.50	4	16,960	0.02%
2023/07/24	17.1	63.30	10.3	63.22	63.00	6.8	16,856	0.04%
2023/07/21	110	64.25	100.6	63.42	64.60	9.4	16,744	0.06%	大買/
2023/07/20	63	61.88	100.6	61.71	63.40	-37.6	16,498	-0.23%
2023/07/19	122.6	59.21	95.3	59.19	58.50	27.3	16,296	0.17%	大買/
2023/07/18	155.9	68.52	151.1	68.48	62.40	4.8	16,134	0.03%	大買/大賣/
2023/07/17	67.1	66.10	110.1	67.07	68.90	-43	15,418	-0.28%	大賣/
2023/07/14	66.2	62.20	84.1	62.12	62.70	-17.9	14,862	-0.12%
2023/07/13	34	60.66	24.6	60.61	60.40	9.4	14,872	0.06%
2023/07/12	102.1	62.19	90.5	61.95	61.20	11.6	15,249	0.08%	大買/
2023/07/11	42.3	62.24	30.1	62.15	61.60	12.1	15,771	0.08%
2023/07/10	53	61.80	48	62.13	62.40	5	16,466	0.03%
2023/07/07	27.6	61.05	25	60.88	60.70	2.6	16,973	0.02%
2023/07/06	15	61.15	8.5	61.43	60.80	6.6	17,213	0.04%
2023/07/05	14.6	62.27	18.1	62.58	61.40	-3.5	17,324	-0.02%
2023/07/04	63.1	64.12	68	63.34	62.50	-5	17,348	-0.03%
2023/07/03	82.2	63.47	81	63.40	63.20	1.2	17,082	0.01%
2023/06/30	32	62.25	44	62.25	62.40	-12	16,784	-0.07%
2023/06/29	64	59.91	79.3	60.30	60.80	-15.2	16,520	-0.09%
2023/06/28	18	59.24	21	59.32	58.50	-3	16,407	-0.02%
2023/06/27	135.3	60.60	94	58.92	58.60	41.3	16,354	0.25%	大買/
2023/06/26	57	61.72	69	61.61	61.10	-12	16,020	-0.07%
2023/06/21	47	60.87	67.4	61.20	61.40	-20.4	15,779	-0.13%
2023/06/20	51.1	60.22	49	60.18	61.10	2.1	15,535	0.01%
2023/06/19	71	59.88	63	59.22	59.50	8	15,352	0.05%
2023/06/16	152.2	60.65	133.1	60.59	60.20	19.1	15,297	0.12%	大買/大賣/
2023/06/15	72	57.13	143	57.49	58.20	-71	14,851	-0.48%	大賣/
2023/06/14	13.2	55.61	26.3	55.83	55.00	-13.1	14,607	-0.09%
2023/06/13	6	55.92	7	55.63	55.70	-1	14,664	-0.01%
2023/06/12	4.3	55.76	9	55.73	55.60	-4.8	14,697	-0.03%
2023/06/09	25.4	56.83	22	56.90	57.10	3.4	14,631	0.02%
2023/06/08	83.4	58.02	49	57.84	57.60	34.4	14,581	0.24%
2023/06/07	49	57.98	77	57.93	58.20	-28	14,476	-0.19%
2023/06/06	141	58.48	105.1	58.37	57.30	36	14,442	0.25%	大買/大賣/
2023/06/05	268.1	60.81	210	60.95	59.70	58.1	14,455	0.40%	大買/大賣/
2023/06/02	68	55.37	78.5	57.12	58.40	-10.5	13,721	-0.08%
2023/06/01	25	52.74	23	52.94	53.10	2	13,461	0.02%
2023/05/31	47.5	52.19	63	52.19	52.50	-15.5	13,456	-0.12%
2023/05/30	29.1	51.46	21	51.09	51.10	8.1	13,338	0.06%
2023/05/29	22	51.47	22.5	51.57	51.60	-0.5	13,364	0.00%
2023/05/26	32.1	50.44	37.3	50.27	50.30	-5.2	13,454	-0.04%
2023/05/25	43	51.94	48.1	51.59	51.20	-5.1	13,852	-0.04%
2023/05/24	21	51.80	32.1	51.77	52.10	-11.1	14,384	-0.08%
2023/05/23	174	52.71	142	52.28	52.40	32	14,468	0.22%	大買/大賣/
2023/05/22	335.6	53.92	384.2	52.96	53.10	-48.6	14,228	-0.34%	大買/大賣/
2023/05/19	87.6	50.61	210	50.96	49.85	-122.4	13,688	-0.89%	大賣/鉅額交易
2023/05/18	319.2	50.71	174	50.48	50.80	145.1	13,451	1.08%	大買/大賣/鉅額交易
2023/05/17	13	48.11	9	48.36	48.30	4	13,261	0.03%
2023/05/16	9	47.52	28	47.57	47.75	-19	13,247	-0.14%
2023/05/15	46	47.42	32	47.86	46.85	14	13,196	0.11%
2023/05/12	53	49.05	48.3	49.22	48.35	4.7	13,092	0.04%
2023/05/11	53	49.05	48.3	49.22	47.80	4.7	12,933	0.04%
2023/05/10	26.1	50.30	23	50.31	50.30	3.1	12,704	0.02%
2023/05/09	44.6	50.04	38.2	50.19	49.65	6.5	12,547	0.05%
2023/05/08	116.1	51.05	162.1	51.19	51.40	-46.1	12,278	-0.38%	大買/大賣/
2023/05/05	29	48.86	56	49.21	49.30	-27	11,874	-0.23%
2023/05/04	132	48.70	106	48.96	48.95	26	11,836	0.22%	大買/大賣/
2023/05/03	230.6	50.57	149	50.87	48.60	81.6	11,657	0.70%	大買/大賣/
2023/05/02	211.5	51.04	165.1	52.19	53.40	46.4	11,211	0.41%	大買/大賣/
2023/04/28	32	48.41	64	48.55	48.60	-32	10,771	-0.30%
2023/04/27	20	47.54	15	47.70	47.75	5	10,783	0.05%
2023/04/26	23.2	47.63	10	47.39	47.80	13.2	10,769	0.12%
2023/04/25	32	48.52	19	48.59	48.15	13	10,729	0.12%
2023/04/24	63.5	49.18	11	48.82	49.10	52.5	10,656	0.49%
2023/04/21	35	48.88	17.5	48.71	48.10	17.6	10,559	0.17%
2023/04/20	29.1	50.67	46.2	50.41	50.00	-17.1	10,505	-0.16%
2023/04/19	41	51.74	28.2	51.95	51.10	12.8	10,450	0.12%
2023/04/18	46.2	51.52	36.4	51.07	50.50	9.8	10,268	0.10%
2023/04/17	101.8	52.82	93.1	52.37	51.50	8.7	10,079	0.09%	大買/
2023/04/14	272.3	50.62	234.7	50.56	50.70	37.6	9,822	0.38%	大買/大賣/
2023/04/13	163	49.50	218.7	49.58	50.80	-55.7	9,202	-0.61%	大買/大賣/
2023/04/12	164.1	44.78	184.2	44.33	46.20	-20.1	8,361	-0.24%	大買/大賣/
2023/04/11	95.6	41.98	101	42.29	42.00	-5.4	7,681	-0.07%	大賣/
2023/04/10	53	40.32	42.5	40.53	40.20	10.5	7,238	0.15%
2023/04/07	52.5	39.58	53	39.60	39.85	-0.5	7,029	-0.01%
2023/04/06	10.2	37.98	16	38.36	38.35	-5.8	6,896	-0.08%
2023/03/31	9.1	38.08	107	38.15	38.05	-97.9	6,876	-1.42%	大賣/
2023/03/30	6	38.36	11	38.33	38.55	-5	6,863	-0.07%
2023/03/29	3.1	38.33	4	38.46	38.20	-0.9	6,863	-0.01%
2023/03/28	6.1	38.47	9	38.32	38.30	-2.9	6,886	-0.04%
2023/03/27	8.3	39.33	14	39.09	39.05	-5.7	6,861	-0.08%
2023/03/24	17.1	39.14	24.9	39.23	39.40	-7.8	6,855	-0.11%
2023/03/23	31.2	39.12	23.3	39.11	39.25	7.9	6,839	0.12%
2023/03/22	21.5	40.06	11.1	40.57	39.55	10.4	6,811	0.15%
2023/03/21	29.1	40.58	22	40.74	40.50	7.1	6,748	0.11%
2023/03/20	28.2	39.49	33	39.48	39.80	-4.8	6,618	-0.07%
2023/03/17	31	37.74	69.3	37.76	37.95	-38.2	6,520	-0.59%
2023/03/16	114	37.80	58.4	37.95	37.50	55.6	6,480	0.86%	大買/
2023/03/15	48.3	39.18	29.1	39.34	38.85	19.3	6,417	0.30%
2023/03/14	30.4	39.72	49	39.98	39.55	-18.6	6,507	-0.29%
2023/03/13	17	39.49	11.2	39.61	39.70	5.8	6,513	0.09%
2023/03/10	17.3	40.37	30.1	40.25	40.15	-12.8	6,631	-0.19%
2023/03/09	65.5	42.17	55.1	42.24	41.50	10.4	6,548	0.16%
2023/03/08	147.4	42.50	99	42.57	42.40	48.4	6,366	0.76%	大買/
2023/03/07	64	40.94	75.4	41.17	41.30	-11.4	5,982	-0.19%
2023/03/06	29.9	39.53	32.1	39.91	39.95	-2.3	5,738	-0.04%
2023/03/03	37.1	38.55	46.5	38.86	39.15	-9.3	5,732	-0.16%
2023/03/02	40.6	37.45	25.1	37.54	37.70	15.5	5,603	0.28%
2023/03/01	23.7	37.67	10	37.69	37.50	13.7	5,553	0.25%
2023/02/24	77.9	38.74	63.2	39.55	38.40	14.7	5,561	0.26%
2023/02/23	110.7	40.76	70.5	40.85	40.15	40.2	5,385	0.75%	大買/
2023/02/22	199.7	38.77	174.2	39.11	40.55	25.5	4,864	0.52%	大買/大賣/
2023/02/21	38	36.74	34	36.71	37.10	4	4,204	0.10%
2023/02/20	23.1	35.14	10	35.55	35.50	13.1	3,994	0.33%
2023/02/17	3.4	34.55	12.7	34.39	34.65	-9.3	3,871	-0.24%
2023/02/16	8	33.88	5.3	33.95	33.80	2.8	3,780	0.07%
2023/02/15	43.5	34.21	42.5	34.21	33.60	1	3,749	0.03%
2023/02/14	14.3	33.44	6.1	33.65	33.70	8.1	3,597	0.23%
2023/02/13	14.2	32.74	18	33.03	33.10	-3.8	3,601	-0.11%
2023/02/10	12.3	33.17	21	33.13	32.95	-8.7	3,648	-0.24%
2023/02/09	12.3	32.98	17	32.91	33.00	-4.7	3,617	-0.13%
2023/02/08	11.1	32.56	6	32.65	32.55	5.1	3,584	0.14%
2023/02/07	7.1	32.77	0	32.85	32.80	7.1	3,549	0.20%
2023/02/06	4	32.91	3.7	32.95	33.00	0.3	3,537	0.01%
2023/02/03	7.2	32.83	11.4	32.83	32.70	-4.2	3,536	-0.12%
2023/02/02	19.3	33.23	11.4	33.40	33.10	7.9	3,513	0.23%
2023/02/01	21	33.86	5.3	33.80	33.65	15.8	3,441	0.46%
2023/01/31	9.4	33.88	18.1	33.90	34.15	-8.7	3,366	-0.26%
2023/01/30	19.8	33.50	13.1	33.64	33.30	6.7	3,236	0.21%
2023/01/17	21	32.71	25.4	32.79	32.90	-4.4	3,140	-0.14%
2023/01/16	19.7	32.25	28	32.24	32.25	-8.3	3,051	-0.27%
2023/01/13	12.1	31.85	16.4	32.03	31.55	-4.3	3,000	-0.14%
2023/01/12	14.2	32.43	23	32.27	32.25	-8.8	2,975	-0.30%
2023/01/11	16	32.17	16.1	32.04	32.00	-0.1	2,933	0.00%
2023/01/10	46	32.21	86	32.20	31.75	-40	2,884	-1.39%
2023/01/09	26.4	31.96	18.8	31.89	32.00	7.6	2,783	0.27%
2023/01/06	34.3	31.04	5	30.90	31.15	29.3	2,730	1.07%
2023/01/05	18.2	31.48	31	31.41	31.45	-12.8	2,746	-0.47%
2023/01/04	31.4	31.62	40.9	31.56	31.30	-9.5	2,680	-0.35%
2023/01/03	33.2	30.62	49	30.37	30.50	-15.8	2,438	-0.65%
2022/12/30	0	0.00	2.1	29.78	29.35	-2.1	2,313	-0.09%
2022/12/29	31	29.35	41	29.36	29.45	-10	2,312	-0.43%
2022/12/28	12.1	29.26	2	29.60	29.20	10.1	2,307	0.44%
2022/12/27	2	30.00	2	30.25	29.80	0	2,305	0.00%
2022/12/26	10.3	30.01	15	29.88	30.05	-4.7	2,309	-0.20%
2022/12/23	3.1	29.20	0	0.00	29.45	3.1	2,315	0.13%
2022/12/22	20	29.55	13	29.70	29.45	7	2,332	0.30%
2022/12/21	15	29.44	15	29.60	29.45	0	2,369	0.00%
2022/12/20	15	29.53	33	28.89	28.60	-18	2,368	-0.76%
2022/12/19	1	29.85	11	29.85	29.70	-10	2,373	-0.42%
2022/12/16	10.1	30.17	17.1	30.14	30.05	-7	2,395	-0.29%
2022/12/15	1	30.80	7	30.63	30.75	-6	2,396	-0.25%
2022/12/14	5	30.52	6	30.45	30.40	-1	2,403	-0.04%
2022/12/13	9	30.61	6.2	30.82	30.15	2.8	2,438	0.12%
2022/12/12	13	30.06	10.2	30.40	30.50	2.8	2,523	0.11%
2022/12/09	9.1	30.40	6.2	30.29	30.30	2.9	2,561	0.11%
2022/12/08	9.1	30.27	5	30.30	30.40	4.1	2,564	0.16%
2022/12/07	10	30.28	11.2	30.31	30.00	-1.1	2,584	-0.04%
2022/12/06	73.2	31.55	53.3	31.57	30.85	19.9	2,537	0.78%
2022/12/05	11	31.02	26	30.96	30.75	-15	2,373	-0.63%
2022/12/02	32.2	31.09	35.1	30.98	31.35	-2.8	2,331	-0.12%
2022/12/01	4	29.45	9	29.33	29.20	-5	2,157	-0.23%
2022/11/30	0	29.25	6	29.03	29.20	-6	2,159	-0.28%
2022/11/29	9	28.64	4	28.75	28.80	5	2,155	0.23%
2022/11/28	2	28.70	1	28.80	28.75	1	2,170	0.05%
2022/11/25	28.2	29.19	30	29.17	29.00	-1.8	2,196	-0.08%
2022/11/24	6	28.30	36	28.10	28.30	-30	2,118	-1.42%
2022/11/23	20	27.71	9	27.68	27.65	11	2,165	0.51%
2022/11/22	38.1	28.10	35	28.24	27.85	3.1	2,200	0.14%
2022/11/21	23	27.63	12	27.73	27.85	11	2,153	0.51%
2022/11/18	4	27.45	1	27.40	27.05	3	2,223	0.13%
2022/11/17	3	27.47	5	27.56	27.45	-2	2,308	-0.09%
2022/11/16	2.2	26.97	5.5	26.91	26.90	-3.3	2,383	-0.14%
2022/11/15	5.1	27.24	10	27.18	27.25	-4.9	2,441	-0.20%
2022/11/14	1	26.95	1.2	26.91	27.00	-0.2	2,478	-0.01%
2022/11/11	10.1	27.23	1	27.07	26.90	9.1	2,505	0.36%
2022/11/10	2	26.93	3	26.87	26.85	-1	2,524	-0.04%
2022/11/09	8.4	26.72	6	26.93	26.90	2.4	2,550	0.09%
2022/11/08	26.1	26.77	16	26.59	26.60	10.1	2,548	0.40%
2022/11/07	11	26.03	0	0.00	26.10	11	2,529	0.43%
2022/11/04	5	25.65	0	0.00	25.65	5	2,542	0.20%
2022/11/03	11.1	25.31	24.5	25.36	25.50	-13.4	2,601	-0.51%
2022/11/02	0	25.65	1	25.55	25.50	-1	2,793	-0.04%
2022/11/01	1	25.60	1	25.45	25.55	0	2,865	0.00%
2022/10/31	3	25.10	0.1	25.15	25.00	2.9	2,910	0.10%
2022/10/28	0.1	24.85	11.1	24.64	24.55	-11	2,976	-0.37%
2022/10/27	13	25.03	2	25.15	25.15	11	3,026	0.36%
2022/10/26	2.1	24.90	7.2	24.93	24.90	-5.1	3,143	-0.16%
2022/10/25	3	25.00	4	25.10	25.15	-1	3,239	-0.03%
2022/10/24	0.3	25.50	1	25.65	25.45	-0.8	3,395	-0.02%
2022/10/21	5.1	25.18	0	0.00	25.00	5.1	3,524	0.14%
2022/10/20	1.1	25.41	5	25.25	25.50	-3.9	3,570	-0.11%
2022/10/19	0	26.40	0	26.45	26.10	0	3,684	0.00%
2022/10/18	0	27.40	0	0.00	26.30	0	3,831	0.00%
2022/10/17	1	26.00	0	0.00	26.20	1	4,027	0.02%
2022/10/14	20	26.18	25	26.49	26.50	-5	4,329	-0.12%
2022/10/13	4.3	25.93	11.1	25.60	25.45	-6.7	4,508	-0.15%
2022/10/12	0	27.00	0	0.00	27.20	0	4,917	0.00%
2022/10/11	3	26.82	0	0.00	27.00	3	5,152	0.06%
2022/10/07	0.2	27.78	0.4	27.75	27.55	-0.2	5,235	0.00%
2022/10/06	1	28.05	1	28.25	28.00	0	5,372	0.00%
2022/10/05	3	28.35	7	28.42	28.20	-4	5,590	-0.07%
2022/10/04	4	28.03	1	28.20	28.05	3	5,694	0.05%
2022/10/03	1	27.45	2.1	27.60	27.60	-1.1	5,787	-0.02%
2022/09/30	1.1	27.80	1.2	26.83	27.85	-0.2	5,864	0.00%
2022/09/29	6	28.10	0	0.00	28.10	6	5,904	0.10%
2022/09/28	7.1	28.71	7	28.67	27.55	0.1	5,916	0.00%
2022/09/27	1	28.00	6	28.52	28.75	-5	5,913	-0.08%
2022/09/26	7.5	28.82	7	28.90	28.45	0.5	5,936	0.01%
2022/09/23	10.1	30.20	2	30.70	29.85	8.1	5,970	0.14%
2022/09/22	1.2	30.38	6	30.29	30.70	-4.9	6,012	-0.08%
2022/09/21	19.6	31.03	22	31.00	30.70	-2.4	6,153	-0.04%
2022/09/20	14	30.94	4	31.16	31.15	10	6,247	0.16%
2022/09/19	65	31.32	54	31.51	30.75	11	6,250	0.18%
2022/09/16	12.2	30.99	5.2	31.08	30.60	7	6,217	0.11%
2022/09/15	13	31.39	4	31.57	31.30	9	6,185	0.15%
2022/09/14	7.1	31.31	2.8	31.48	31.20	4.3	6,174	0.07%
2022/09/13	2	31.55	5	31.69	31.80	-3	6,156	-0.05%
2022/09/12	8	31.26	15	31.41	31.20	-7	6,149	-0.11%
2022/09/08	8	30.95	2	31.20	31.20	6	6,134	0.10%
2022/09/07	7	30.56	2	30.40	30.40	5	6,134	0.08%
2022/09/06	26	31.59	33	31.52	31.15	-7	6,160	-0.11%
2022/09/05	16	32.29	8	32.27	32.00	8	6,159	0.13%
2022/09/02	27	32.52	36	32.62	32.50	-9	6,188	-0.15%
2022/09/01	25.4	33.09	27	33.20	32.85	-1.6	6,266	-0.03%
2022/08/31	50.1	34.09	36	33.97	33.90	14.1	6,308	0.22%
2022/08/30	88.1	34.84	77	35.00	34.40	11.1	6,565	0.17%
2022/08/29	51	33.67	38.9	33.53	33.40	12.1	6,701	0.18%
2022/08/26	1.3	36.19	9.4	36.37	36.20	-8.1	6,839	-0.12%
2022/08/25	42.3	36.01	43.1	36.21	36.15	-0.8	6,928	-0.01%
2022/08/24	36	36.47	22.3	36.54	36.60	13.7	6,885	0.20%
2022/08/23	36	35.23	39	35.52	35.70	-3	6,833	-0.04%
2022/08/22	11	35.11	18	35.22	35.20	-7	6,752	-0.10%
2022/08/19	29.1	34.43	42	34.45	34.35	-12.9	6,700	-0.19%
2022/08/18	9	34.09	2	34.03	34.00	7	6,674	0.10%
2022/08/17	0	0.00	1	33.40	33.45	-1	6,665	-0.02%
2022/08/16	10	33.25	15	33.08	33.00	-5	6,629	-0.08%
2022/08/15	4	32.20	5	32.42	32.45	-1	6,601	-0.02%
2022/08/12	29.7	31.60	26	31.61	31.70	3.7	6,562	0.06%
2022/08/11	16	31.98	22	32.05	32.00	-6	6,518	-0.09%
2022/08/10	43.2	32.03	50	31.77	32.10	-6.8	6,506	-0.10%
2022/08/09	33.5	31.97	18.3	31.98	31.55	15.2	6,444	0.24%
2022/08/08	15	35.02	26	35.02	34.95	-11	6,260	-0.18%
2022/08/05	15	34.27	15	34.39	34.65	0	6,193	0.00%
2022/08/04	51.1	33.03	37	32.86	33.60	14.1	6,156	0.23%
2022/08/03	29.2	34.00	23	33.70	33.60	6.2	6,082	0.10%
2022/08/02	31.1	34.21	65	34.13	34.20	-33.9	6,036	-0.56%
2022/08/01	7	34.65	10	34.79	34.90	-3	5,928	-0.05%
2022/07/29	43.2	33.64	30	33.80	34.20	13.2	5,832	0.23%
2022/07/28	28	32.96	16	32.98	33.00	12	5,672	0.21%
2022/07/27	9	32.14	6	32.28	32.40	3	5,532	0.05%
2022/07/26	16	31.85	22	31.63	32.20	-6	5,506	-0.11%
2022/07/25	50	32.33	17	32.37	32.25	33	5,393	0.61%
2022/07/22	62	33.04	77	32.44	32.15	-15	5,264	-0.28%
2022/07/21	79	34.90	44	35.09	34.20	35	5,104	0.69%
2022/07/20	58	37.50	60	37.49	38.00	-2	4,971	-0.04%
2022/07/19	177	37.24	196	37.17	37.80	-19	4,813	-0.39%	大買/大賣/
2022/07/18	58	35.23	65.5	35.67	36.60	-7.5	4,423	-0.17%
2022/07/15	37.4	32.72	39.2	32.99	33.30	-1.8	4,231	-0.04%
2022/07/14	16.4	32.36	14	32.65	32.85	2.4	4,149	0.06%
2022/07/13	53	32.23	63.2	32.10	32.20	-10.2	4,034	-0.25%
2022/07/12	33	30.72	84	30.46	30.45	-51	3,838	-1.33%
2022/07/11	4	30.86	19.9	30.91	31.30	-15.9	3,851	-0.41%
2022/07/08	91.3	30.23	19.5	30.33	30.35	71.8	3,822	1.88%
2022/07/07	13.4	29.53	6.1	29.41	29.75	7.3	3,746	0.20%
2022/07/06	1	28.80	5.1	28.91	28.80	-4.1	3,714	-0.11%
2022/07/05	3.6	29.40	5.1	29.51	29.35	-1.5	3,717	-0.04%
2022/07/04	2.1	29.11	1	29.00	29.45	1.1	3,705	0.03%
2022/07/01	51.5	29.92	65	29.38	29.10	-13.5	3,703	-0.37%
2022/06/30	39.4	30.29	56	29.98	29.90	-16.6	3,663	-0.45%
2022/06/29	18.1	30.16	25	30.09	30.15	-7	3,612	-0.19%
2022/06/28	42.1	29.21	49.3	29.37	29.35	-7.3	3,558	-0.20%
2022/06/27	12	28.68	22.1	28.59	28.80	-10.1	3,495	-0.29%
2022/06/24	24	28.10	14	28.23	28.65	10	3,503	0.29%
2022/06/23	13	27.08	14.4	27.02	27.45	-1.4	3,504	-0.04%
2022/06/22	5	26.70	7	26.81	26.60	-2	3,610	-0.06%
2022/06/21	5.2	26.45	65	26.45	27.00	-59.8	4,060	-1.47%
2022/06/20	71	26.79	9	26.59	26.40	62	4,088	1.52%
2022/06/17	13.2	26.82	16	26.85	27.10	-2.8	4,139	-0.07%
2022/06/16	12.1	27.42	11	27.02	26.90	1.1	4,269	0.02%
2022/06/15	19	27.80	12	27.82	27.50	7	4,297	0.16%
2022/06/14	12.1	27.38	9	27.26	27.70	3.1	4,365	0.07%
2022/06/13	13	27.44	8	27.69	27.30	5	4,590	0.11%
2022/06/10	53	28.58	20.1	28.56	28.30	32.9	4,754	0.69%
2022/06/09	28.3	28.73	39	28.57	28.65	-10.8	4,895	-0.22%
2022/06/08	85	29.99	55	30.31	29.00	30	4,819	0.62%
2022/06/07	88.4	31.46	120	31.35	31.95	-31.6	4,542	-0.69%	大賣/
2022/06/06	58	30.34	77	30.45	30.20	-19	4,348	-0.44%
2022/06/02	77	29.66	62.1	29.71	29.10	15	4,153	0.36%
2022/06/01	14.1	29.46	32.1	29.46	29.60	-18	4,009	-0.45%
2022/05/31	10	28.99	24	29.11	29.05	-14	3,956	-0.35%
2022/05/30	5	28.65	11.1	28.90	28.85	-6.1	3,967	-0.15%
2022/05/27	24.2	28.58	25	28.69	28.65	-0.8	3,932	-0.02%
2022/05/26	10	28.43	4	28.66	28.65	6	3,905	0.15%
2022/05/25	4	28.12	8.2	28.30	28.30	-4.2	3,877	-0.11%
2022/05/24	16.2	27.91	0	0.00	27.65	16.2	3,849	0.42%
2022/05/23	0	0.00	4	27.74	27.80	-4	3,838	-0.10%
2022/05/20	0.2	27.35	2	27.43	27.25	-1.8	3,814	-0.05%
2022/05/19	4.1	26.84	2	27.20	27.30	2.1	3,803	0.05%
2022/05/18	0.3	26.80	9	27.02	27.25	-8.7	3,792	-0.23%
2022/05/17	1	26.60	0	0.00	26.65	1	3,765	0.03%
2022/05/16	1.3	26.02	4	26.11	26.25	-2.7	3,754	-0.07%
2022/05/13	2	25.45	0.1	25.70	25.75	1.9	3,742	0.05%
2022/05/12	3	25.32	4	25.40	25.10	-1	3,729	-0.03%
2022/05/11	6	26.25	0	0.00	26.10	6	3,702	0.16%
2022/05/10	0.3	26.15	1	26.10	26.40	-0.7	3,692	-0.02%
2022/05/09	12.4	26.00	8	26.68	25.85	4.4	3,671	0.12%
2022/05/06	15.3	26.43	14	26.31	26.40	1.3	3,641	0.04%
2022/05/05	27.1	26.95	6	27.10	26.95	21.1	3,620	0.58%
2022/05/04	2.1	26.70	0	0.00	26.75	2.1	3,610	0.06%
2022/05/03	8	26.53	33	26.54	26.65	-25	3,610	-0.69%
2022/04/29	0	27.30	0	0.00	27.20	0	3,581	0.00%
2022/04/28	1	27.35	0	0.00	27.30	1	3,571	0.03%
2022/04/27	8.3	27.33	4	27.48	27.40	4.3	3,551	0.12%
2022/04/26	57	28.44	98	28.87	28.00	-41	3,510	-1.17%
2022/04/25	35.4	28.36	17	28.20	28.20	18.4	3,321	0.55%
2022/04/22	3.4	28.62	13.1	28.78	28.90	-9.7	3,272	-0.30%
2022/04/21	5.1	28.28	12	28.71	28.35	-6.9	3,199	-0.22%
2022/04/20	0	0.00	17	28.31	28.05	-17	3,142	-0.54%
2022/04/19	11	28.23	10	28.03	28.30	1	3,121	0.03%
2022/04/18	17	27.95	2	27.90	27.80	15	3,091	0.49%
2022/04/15	55.2	28.65	55.2	28.88	28.50	0	3,061	0.00%
2022/04/14	5	28.42	20	28.60	28.60	-15	2,929	-0.51%
2022/04/13	4.1	27.85	5	27.85	27.85	-0.9	2,854	-0.03%
2022/04/12	1.1	27.52	21.1	27.95	27.65	-20	2,847	-0.70%
2022/04/11	8	27.93	4	27.85	27.80	4	2,821	0.14%
2022/04/08	4.1	27.83	1	27.50	27.85	3.1	2,793	0.11%
2022/04/07	8	27.09	3	27.32	26.70	5	2,761	0.18%
2022/04/06	1	28.15	5	28.19	27.90	-4	2,731	-0.15%
2022/04/01	2	27.83	2	27.85	27.80	0	2,697	0.00%
2022/03/31	96	28.27	77	27.97	27.80	19	2,678	0.71%
2022/03/30	13	28.25	7	28.38	28.10	6	2,580	0.23%
2022/03/29	29	28.57	6	28.49	28.55	23	2,525	0.91%
2022/03/28	19	28.58	42.3	28.58	28.90	-23.3	2,476	-0.94%
2022/03/25	12	28.96	7	28.78	28.95	5	2,418	0.21%
2022/03/24	92.1	29.33	65.1	29.35	29.10	27	2,314	1.16%
2022/03/23	6	27.25	20	27.30	27.55	-14	1,846	-0.76%
2022/03/22	31	27.51	28.2	27.57	27.60	2.8	1,805	0.16%
2022/03/21	24.1	27.90	33	27.72	27.60	-8.9	1,735	-0.51%
2022/03/18	28	26.61	28	26.92	27.00	0	1,590	0.00%
2022/03/17	37	26.83	43.1	26.76	26.85	-6.1	1,545	-0.39%
2022/03/16	118	28.02	125.2	27.77	27.50	-7.2	1,442	-0.50%	大買/大賣/
2022/03/15	71	27.79	65.3	27.51	27.30	5.7	1,192	0.48%
2022/03/14	41.3	27.08	64.6	27.25	27.75	-23.3	995	-2.34%
2022/03/11	22	25.36	25.5	25.43	25.65	-3.5	742	-0.47%
2022/03/10	9	25.47	10	25.36	25.35	-1	720	-0.14%
2022/03/09	1.5	25.07	4	25.10	25.05	-2.5	683	-0.37%
2022/03/08	3	24.15	8	24.34	24.15	-5	655	-0.76%
2022/03/07	3	24.28	3	24.43	24.25	0	647	0.00%
2022/03/04	7	24.75	11	24.55	24.80	-4	634	-0.63%
2022/03/03	28	24.58	5.1	24.92	24.50	23	618	3.71%
2022/03/02	0	23.90	0	0.00	24.00	0	563	0.00%
2022/03/01	0	24.50	2	23.80	23.80	-2	562	-0.36%
2022/02/25	2	23.60	0	0.00	23.60	2	562	0.36%
2022/02/24	3	23.87	6.1	23.71	23.60	-3.1	556	-0.56%
2022/02/23	0	23.94	0	0.00	24.25	0	545	0.00%
2022/02/22	24.1	24.02	20	23.80	23.80	4.1	546	0.75%
2022/02/21	0	24.18	1.1	24.05	24.05	-1.1	546	-0.20%
2022/02/18	0	23.80	0	0.00	23.75	0	546	0.00%
2022/02/17	0	24.00	0	0.00	23.75	0	555	0.00%
2022/02/16	0	23.80	0	0.00	23.80	0	558	0.00%
2022/02/15	4	23.56	0	0.00	23.40	4	559	0.71%
2022/02/11	3	23.95	0	0.00	23.90	3	562	0.53%
2022/02/10	1	23.90	0	0.00	23.90	1	564	0.18%
2022/02/09	0	0.00	0	24.05	24.10	0	564	-0.01%
2022/02/08	0.5	23.90	1	23.85	24.05	-0.5	562	-0.09%
2022/01/26	0	23.45	0	0.00	23.30	0	560	0.00%
2022/01/25	4	23.33	0	0.00	23.25	4	563	0.71%
2022/01/24	1	23.30	2	23.50	23.55	-1	564	-0.18%
2022/01/20	2	24.10	0	0.00	24.05	2	561	0.36%
2022/01/19	2	24.40	0	0.00	24.10	2	554	0.36%
2022/01/18	0	0.00	4	24.25	24.05	-4	549	-0.73%
2022/01/17	1	24.35	0	0.00	24.30	1	546	0.18%
2022/01/14	3	24.23	0	0.00	24.10	3	544	0.55%
2022/01/11	0	24.55	0	0.00	24.45	0	538	0.00%
2022/01/10	3.1	24.70	0	0.00	24.70	3.1	530	0.58%
2022/01/07	1.7	24.97	0.1	25.00	24.90	1.6	526	0.31%
2022/01/05	1.3	25.52	3	25.45	25.50	-1.7	523	-0.32%
2022/01/04	0	0.00	7	25.95	25.95	-7	515	-1.36%
2021/12/29	4	25.90	1	25.75	26.00	3	499	0.60%
2021/12/28	3.1	25.72	4	25.69	25.65	-0.9	490	-0.18%
2021/12/27	5	25.77	16.8	25.89	25.80	-11.8	486	-2.43%
2021/12/24	0	0.00	0.5	25.55	25.60	-0.5	488	-0.10%
2021/12/23	3	25.28	1	25.25	25.35	2	487	0.41%
2021/12/22	1	25.55	0	0.00	25.55	1	484	0.21%
2021/12/21	0	0.00	1	25.35	25.60	-1	475	-0.21%
2021/12/20	13	25.45	8	25.32	25.10	5	456	1.10%
2021/12/17	0	24.90	0	0.00	24.90	0	425	0.01%
2021/12/16	1	24.90	0	0.00	25.05	1	423	0.24%
2021/12/14	0	0.00	5	24.84	24.70	-5	417	-1.20%
2021/12/13	5.2	25.02	2	24.95	25.00	3.2	409	0.78%
2021/12/10	4	24.48	1.2	24.25	24.75	2.9	397	0.72%
2021/12/09	3	24.25	14	24.26	24.30	-11	378	-2.90%
2021/12/08	6	24.17	3	24.17	24.25	3	372	0.81%
2021/12/06	2	23.25	0	0.00	23.25	2	355	0.56%
2021/12/03	3	23.32	0	0.00	23.35	3	363	0.83%
2021/12/02	3	23.27	5	23.30	23.35	-2	365	-0.55%
2021/11/30	0	0.00	0.8	23.65	23.60	-0.8	373	-0.21%
2021/11/29	2	23.45	3.1	23.57	23.65	-1.1	385	-0.29%
2021/11/26	1	24.00	25	24.02	23.90	-24	385	-6.23%
2021/11/25	10	24.20	0	0.00	24.20	10	384	2.60%
2021/11/24	1	24.20	0.1	24.20	24.30	0.9	398	0.23%
2021/11/23	0	0.00	1	24.00	24.05	-1	417	-0.24%
2021/11/22	0	24.20	0	0.00	24.10	0	433	0.00%
2021/11/19	0	0.00	1	24.15	24.10	-1	433	-0.23%
2021/11/18	0	0.00	1	24.30	24.30	-1	433	-0.23%
2021/11/16	0	0.00	0	24.30	24.35	0	439	0.00%
2021/11/15	3	24.18	0	0.00	24.20	3	436	0.69%
2021/11/12	0	24.15	1.1	24.15	24.05	-1	441	-0.24%
2021/11/11	1	24.15	1	24.25	24.10	0	451	0.00%
2021/11/10	0	23.95	0	0.00	23.90	0	456	0.00%
2021/11/08	1	24.00	0	0.00	23.95	1	469	0.21%
2021/11/03	0	0.00	3.4	23.60	23.65	-3.4	505	-0.67%
2021/11/01	0	0.00	1	24.05	23.90	-1	551	-0.18%
2021/10/29	3	23.65	1	23.65	23.70	2	565	0.35%
2021/10/28	0	0.00	3	23.48	23.55	-3	579	-0.52%
2021/10/27	0	0.00	2.1	23.30	23.35	-2.1	581	-0.35%
2021/10/26	0	0.00	1	23.25	23.25	-1	593	-0.17%
2021/10/22	0	0.00	3	23.35	23.25	-3	615	-0.49%
2021/10/21	0	23.45	0	0.00	23.45	0	625	0.00%
2021/10/20	0	0.00	7	23.26	23.30	-7	636	-1.10%
2021/10/19	0	0.00	1	23.10	23.15	-1	646	-0.15%
2021/10/15	5	22.55	0	0.00	22.60	5	674	0.74%
2021/10/14	0	0.00	3	22.25	22.35	-3	692	-0.43%
2021/10/13	5	22.36	0	0.00	22.45	5	751	0.67%
2021/10/07	0	0.00	0.1	23.35	23.20	-0.1	778	-0.01%
2021/10/06	2.4	22.83	0.2	23.00	22.70	2.2	824	0.27%
2021/10/05	3	22.83	0	0.00	22.90	3	836	0.36%
2021/10/04	0.2	23.85	0	0.00	23.05	0.2	838	0.02%
2021/10/01	1	24.10	4.2	23.93	23.75	-3.1	837	-0.37%
2021/09/30	5	23.72	1	24.00	24.05	4	836	0.48%
2021/09/29	4	23.55	0	0.00	23.30	4	831	0.48%
2021/09/28	1	23.40	0	0.00	23.60	1	836	0.12%
2021/09/16	0	0.00	1	23.60	23.60	-1	891	-0.11%
2021/09/15	2	23.88	0	0.00	23.85	2	896	0.22%
2021/09/14	5	23.65	0.3	23.70	23.80	4.7	898	0.52%
2021/09/13	0	0.00	0	23.97	23.75	0	906	0.00%
2021/09/10	0	0.00	0	23.60	23.60	0	917	0.00%
2021/09/09	0	0.00	1	23.45	23.40	-1	924	-0.11%
2021/09/08	1	23.90	0	0.00	23.45	1	930	0.11%
2021/09/06	5	24.20	0	0.00	23.95	5	956	0.52%
2021/09/03	5	24.20	1	24.15	24.30	4	1,087	0.37%
2021/09/02	2	24.13	1	24.25	23.95	1	1,113	0.09%
2021/09/01	2	24.25	0	0.00	24.25	2	1,105	0.18%
2021/08/31	1	24.15	3	24.20	24.35	-2	1,105	-0.18%
2021/08/30	5	24.51	1	24.50	24.30	4	1,108	0.36%
2021/08/27	2.1	26.30	2	26.40	26.30	0.1	1,103	0.00%
2021/08/26	4	25.75	3.2	25.80	26.20	0.9	1,092	0.08%
2021/08/25	5	25.31	1	25.25	25.30	4	1,086	0.37%
2021/08/24	1	25.10	2	25.03	25.20	-1	1,091	-0.09%
2021/08/23	3	24.67	0	0.00	24.75	3	1,099	0.27%
2021/08/20	3.1	23.95	0	0.00	24.10	3.1	1,105	0.28%
2021/08/19	2	24.50	3	24.45	24.20	-1	1,100	-0.09%
2021/08/18	1	24.30	1	24.55	24.75	0	1,099	0.00%
2021/08/17	3.1	24.83	2	24.85	24.30	1.1	1,105	0.09%
2021/08/16	2.1	25.00	8.2	25.00	24.95	-6.2	1,105	-0.56%
2021/08/13	4	25.64	6	25.55	25.30	-2	1,107	-0.18%
2021/08/12	2	25.98	0	0.00	26.00	2	1,198	0.17%
2021/08/11	9	25.80	3	26.25	25.90	6	1,221	0.49%
2021/08/10	4	26.28	8.4	26.32	26.20	-4.4	1,233	-0.35%
2021/08/09	10	26.78	12	26.56	26.55	-2	1,257	-0.16%
2021/08/06	11.2	27.22	8	27.52	27.15	3.2	1,346	0.24%
2021/08/05	15.4	27.41	3	27.25	27.55	12.4	1,352	0.91%
2021/08/04	5.3	26.96	16	27.00	27.00	-10.7	1,368	-0.78%
2021/08/03	6	26.89	10	26.96	26.95	-4	1,382	-0.29%
2021/08/02	6	26.65	0	0.00	26.60	6	1,378	0.44%
2021/07/30	19	26.72	0	0.00	26.55	19	1,477	1.29%
2021/07/29	7	26.54	0	0.00	26.65	7	1,502	0.47%
2021/07/28	10	25.97	18	26.29	26.35	-8	1,510	-0.53%
2021/07/27	13	26.69	2	26.70	26.55	11	1,527	0.72%
2021/07/26	5	26.78	1	26.75	26.85	4	1,540	0.26%
2021/07/23	0	0.00	1	26.50	26.50	-1	1,561	-0.06%
2021/07/22	9	26.12	11	26.19	26.00	-2	1,583	-0.13%
2021/07/21	4.1	26.37	1	25.95	25.85	3.1	1,597	0.19%
2021/07/20	1	26.45	0	0.00	26.55	1	1,601	0.06%
2021/07/19	31	26.98	36	26.96	26.90	-5	1,598	-0.31%
2021/07/16	0	0.00	12	26.37	26.50	-12	1,583	-0.76%
2021/07/15	2	25.85	2	26.03	26.15	0	1,602	0.00%
2021/07/14	1	25.45	0.3	25.65	25.80	0.8	1,723	0.04%
2021/07/13	1	26.30	17	26.06	25.65	-16	1,757	-0.91%
2021/07/12	5	25.99	1	25.95	26.00	4	1,747	0.23%
2021/07/09	0	0.00	1	25.65	25.50	-1	1,912	-0.05%
2021/07/08	3	25.65	0	0.00	25.65	3	1,940	0.15%
2021/07/07	0	0.00	1	25.80	25.60	-1	1,980	-0.05%
2021/07/06	1	25.75	17.1	25.76	25.85	-16.1	2,155	-0.74%
2021/07/05	2.1	25.72	9	25.60	25.65	-6.9	2,162	-0.32%
2021/07/02	10	25.31	4	25.50	25.45	6	2,168	0.28%
2021/07/01	6	25.36	4	25.31	25.30	2	2,178	0.09%
2021/06/30	1	25.40	3	25.25	25.20	-2	2,168	-0.09%
2021/06/29	0	0.00	1	25.20	25.15	-1	2,179	-0.05%
2021/06/28	4	25.11	0	0.00	25.20	4	2,183	0.18%
2021/06/24	1	25.20	0	0.00	25.20	1	2,218	0.05%
2021/06/23	0	0.00	4	25.05	25.15	-4	2,224	-0.18%
2021/06/22	10	24.94	8	24.93	24.85	2	2,225	0.09%
2021/06/21	0	0.00	1	24.55	24.50	-1	2,229	-0.04%
2021/06/18	0	0.00	2	25.00	25.05	-2	2,226	-0.09%
2021/06/17	0	0.00	1	25.05	25.05	-1	2,229	-0.04%
2021/06/16	1	25.20	1	25.40	25.15	0	2,228	0.00%
2021/06/15	1	25.20	3	25.25	25.35	-2	2,222	-0.09%
2021/06/11	46	26.33	39	26.55	25.60	7	2,206	0.32%
2021/06/10	6	24.63	9	24.73	25.10	-3	2,075	-0.14%
2021/06/09	0	0.00	3	23.95	23.90	-3	2,059	-0.15%
2021/06/08	3	24.03	3	24.25	23.95	0	2,062	0.00%
2021/06/04	0	0.00	4	24.43	24.20	-4	2,066	-0.19%
2021/06/03	0	0.00	4	24.63	24.50	-4	2,065	-0.19%
2021/06/02	1	24.20	5.1	24.29	24.30	-4.1	2,073	-0.20%
2021/06/01	1	24.05	5	24.20	24.20	-4	2,084	-0.19%
2021/05/28	4	23.94	4	23.98	23.90	0	2,171	0.00%
2021/05/27	0	0.00	6	23.55	23.60	-6	2,169	-0.28%
2021/05/26	0	0.00	3	23.70	23.55	-3	2,175	-0.14%
2021/05/25	1	23.65	7	23.65	23.70	-6	2,177	-0.28%
2021/05/21	1	23.10	3	23.15	23.20	-2	2,175	-0.09%
2021/05/20	30	23.75	26	23.57	22.75	4	2,176	0.18%
2021/05/19	0	0.00	15	22.54	22.50	-15	2,080	-0.72%
2021/05/18	3	22.12	13	21.60	22.50	-10	2,067	-0.48%
2021/05/17	16	21.11	72	21.18	20.50	-56	2,050	-2.73%
2021/05/14	91	23.10	31	22.94	22.70	60	2,017	2.97%
2021/05/13	9	22.44	8	22.51	22.25	1	1,920	0.05%
2021/05/12	10	23.28	6	23.12	23.35	4	1,904	0.21%
2021/05/11	7	24.91	3	24.90	24.80	4	1,865	0.21%
2021/05/10	2	25.98	10	26.10	25.95	-8	1,844	-0.43%
2021/05/07	16	26.67	11	26.69	26.30	5	1,852	0.27%
2021/05/06	9	25.74	15	26.09	26.10	-6	1,757	-0.34%
2021/05/05	5	25.40	6	25.29	25.05	-1	1,725	-0.06%
2021/05/04	32	24.99	29	24.55	24.90	3	1,721	0.17%
2021/05/03	13	26.20	2	26.28	26.00	11	1,693	0.65%
2021/04/29	6	26.94	7	27.29	26.80	-1	1,685	-0.06%
2021/04/28	0	0.00	10	27.32	27.40	-10	1,674	-0.60%
2021/04/27	3	26.87	9.2	27.01	26.90	-6.2	1,664	-0.37%
2021/04/26	8.2	26.62	13	26.70	26.75	-4.8	1,646	-0.29%
2021/04/23	8	26.79	6	26.80	26.70	2	1,647	0.12%
2021/04/22	10	26.88	7	27.15	26.60	3	1,649	0.18%
2021/04/21	7	27.20	4.1	27.16	27.20	2.9	1,615	0.18%
2021/04/20	46.1	28.23	44.1	28.27	27.65	2	1,591	0.12%
2021/04/19	27	27.43	17.1	27.09	27.55	9.9	1,535	0.64%
2021/04/16	6	26.98	7	27.03	27.05	-1	1,522	-0.07%
2021/04/15	79.1	27.81	111	27.68	27.50	-31.9	1,565	-2.04%	大賣/
2021/04/14	15	25.71	14	25.43	25.70	1	1,402	0.07%
2021/04/13	4	26.48	7	26.65	26.15	-3	1,402	-0.21%
2021/04/12	33	27.70	23.1	27.51	27.10	9.9	1,367	0.72%
2021/04/09	13	26.52	50.8	26.46	26.50	-37.8	1,189	-3.18%
2021/04/08	3	26.50	5	26.55	26.55	-2	1,177	-0.17%
2021/04/07	0	0.00	6	26.35	26.40	-6	1,167	-0.51%
2021/04/06	0.4	25.95	6	25.96	26.05	-5.6	1,158	-0.48%
2021/04/01	4	25.99	7	26.20	25.95	-3	1,161	-0.26%
2021/03/31	46.2	25.95	0	0.00	25.85	46.2	1,148	4.02%
2021/03/30	5	25.94	2	26.05	26.05	3	1,148	0.26%
2021/03/29	19	26.18	3.1	26.31	26.10	15.9	1,160	1.37%
2021/03/26	12	25.68	0	0.00	25.80	12	1,141	1.05%
2021/03/25	1	25.80	0.2	25.75	25.80	0.8	1,143	0.07%
2021/03/24	4	25.55	5	25.63	25.70	-1	1,145	-0.09%
2021/03/23	4.1	25.44	2	25.65	25.50	2.1	1,148	0.18%
2021/03/22	1	25.45	1	25.40	25.50	0	1,150	0.00%
2021/03/19	5	25.13	2	25.20	25.15	3	1,162	0.26%
2021/03/18	7	25.41	3	25.37	25.40	4	1,175	0.34%
2021/03/17	1.2	25.09	0	0.00	25.05	1.2	1,202	0.10%
2021/03/16	1	25.35	2	25.55	25.25	-1	1,218	-0.08%
2021/03/15	0	25.45	2	25.35	25.35	-2	1,270	-0.16%
2021/03/12	0	0.00	7	25.01	25.00	-7	1,300	-0.54%
2021/03/11	1	24.95	19	25.11	24.95	-18	1,322	-1.36%
2021/03/10	2	24.73	1	24.80	24.75	1	1,345	0.07%
2021/03/09	1.1	24.55	2	24.55	24.55	-0.9	1,372	-0.07%
2021/03/08	3	24.60	3	24.65	24.55	0	1,394	0.00%
2021/03/05	12	25.07	3	25.17	25.05	9	1,405	0.64%
2021/03/04	41.1	25.20	43	25.33	25.45	-1.9	1,407	-0.14%
2021/03/03	2	24.45	5	24.68	24.75	-3	1,354	-0.22%
2021/03/02	3	24.43	2	24.43	24.20	1	1,349	0.07%
2021/02/26	1	24.40	1	24.70	24.40	0	1,384	0.00%
2021/02/25	3	24.50	0	0.00	24.40	3	1,388	0.22%
2021/02/24	2	24.25	0	0.00	24.35	2	1,398	0.14%
2021/02/23	0	24.70	1	24.80	24.70	-1	1,396	-0.07%
2021/02/22	1	24.40	1	24.40	24.50	0	1,403	0.00%
2021/02/19	1	24.30	5	24.30	24.45	-4	1,398	-0.29%
2021/02/18	0	0.00	11	24.68	24.70	-11	1,410	-0.78%
2021/02/17	11	24.25	4	24.35	24.25	7	1,427	0.49%
2021/02/05	0	0.00	0.3	23.80	23.80	-0.3	1,433	-0.02%
2021/02/04	0	0.00	10	24.02	23.80	-10	1,485	-0.67%
2021/02/03	0	0.00	5	24.10	24.00	-5	1,514	-0.33%
2021/02/02	0.1	23.70	11	23.64	23.65	-10.9	1,535	-0.71%
2021/02/01	4	23.04	2	22.95	23.30	2	1,561	0.13%
2021/01/29	3	23.75	0	0.00	23.55	3	1,580	0.19%
2021/01/28	1	23.85	0	0.00	23.80	1	1,666	0.06%
2021/01/27	1	24.10	0	0.00	24.15	1	1,675	0.06%
2021/01/26	4	24.25	0	0.00	24.15	4	1,692	0.24%
2021/01/25	0	0.00	2	24.83	24.75	-2	1,729	-0.12%
2021/01/22	0.2	24.30	4.1	24.35	24.40	-3.9	1,786	-0.22%
2021/01/21	6	24.10	3	24.57	24.10	3	1,798	0.17%
2021/01/20	9.1	24.87	1	24.85	24.60	8.1	1,908	0.42%
2021/01/19	2	25.45	3.1	25.66	25.40	-1.1	1,896	-0.06%
2021/01/18	3.1	25.08	1	25.30	25.30	2.1	1,899	0.11%
2021/01/15	6	25.66	1	26.15	25.50	5	1,904	0.26%
2021/01/14	4	26.01	1	26.00	26.00	3	1,903	0.16%
2021/01/13	1	26.45	3	26.45	26.40	-2	1,909	-0.10%
2021/01/12	4	26.78	3	27.17	26.50	1	1,916	0.05%
2021/01/11	3.3	25.93	21	26.36	26.90	-17.7	1,874	-0.94%
2021/01/08	27	26.47	20	26.40	26.40	7	1,904	0.37%
2021/01/07	0	0.00	14	25.60	25.70	-14	2,022	-0.69%
2021/01/06	12.3	25.24	1	25.15	25.00	11.3	2,157	0.52%
2021/01/04	0	0.00	1	26.10	25.90	-1	2,226	-0.04%
2020/12/31	2.1	25.95	1	26.00	26.10	1.1	2,244	0.05%
2020/12/30	1.2	25.93	2	25.90	25.95	-0.8	2,266	-0.04%
2020/12/29	2	25.90	2	26.23	25.95	0	2,295	0.00%
2020/12/28	9	25.93	0	0.00	25.85	9	2,298	0.39%
2020/12/25	1	26.25	1	26.60	26.20	0	2,298	0.00%
2020/12/24	1	26.30	2	26.48	26.30	-1	2,316	-0.04%
2020/12/23	2	25.78	2	26.13	26.10	0	2,334	0.00%
2020/12/22	6	26.07	1	25.85	25.75	5	2,357	0.21%
2020/12/21	3	26.07	0.1	26.10	26.15	3	2,379	0.12%
2020/12/18	2	26.05	0	0.00	26.10	2	2,393	0.08%
2020/12/17	3	26.10	0	0.00	26.10	3	2,413	0.12%
2020/12/16	7	26.28	7	26.29	26.25	0	2,418	0.00%
2020/12/15	8	26.24	3.8	26.15	26.05	4.2	2,444	0.17%
2020/12/14	6	26.60	1	26.65	26.65	5	2,433	0.21%
2020/12/11	8	26.88	18	27.15	26.90	-10	2,438	-0.41%
2020/12/10	10	27.64	1	27.80	27.40	9	2,441	0.37%
2020/12/09	10.1	27.81	19	28.10	27.90	-8.9	2,498	-0.36%
2020/12/08	7	27.59	23	27.69	27.90	-16	2,579	-0.62%
2020/12/07	7	27.31	1	27.25	27.20	6	2,628	0.23%
2020/12/04	10	27.60	12	27.85	27.60	-2	2,656	-0.08%
2020/12/03	5	27.55	56	27.62	27.55	-51	2,704	-1.89%
2020/12/02	9	27.43	10	27.72	27.30	-1	2,844	-0.04%
2020/12/01	11	27.32	6	27.28	27.25	5	2,885	0.17%
2020/11/30	5	27.60	15	27.60	27.60	-10	2,916	-0.34%
2020/11/27	13	27.56	41	27.52	27.50	-28	2,938	-0.95%
2020/11/26	3	27.25	11	27.39	27.25	-8	2,965	-0.27%
2020/11/25	28	27.24	25	27.33	27.15	3	3,062	0.10%
2020/11/24	12	26.97	1	26.85	26.85	11	3,136	0.35%
2020/11/23	0	0.00	2	27.20	27.20	-2	3,267	-0.06%
2020/11/20	1	26.95	4	27.13	26.95	-3	3,378	-0.09%
2020/11/19	6	27.18	5	27.25	27.15	1	3,452	0.03%
2020/11/18	19	26.86	12	26.97	26.95	7	3,552	0.20%
2020/11/17	12	26.95	8	26.98	26.85	4	3,642	0.11%
2020/11/16	23	26.76	6	26.82	26.60	17	3,740	0.45%
2020/11/13	9	27.00	36.1	26.94	26.90	-27.1	3,801	-0.71%
2020/11/12	15	27.03	14	26.95	26.90	1	3,939	0.03%
2020/11/11	14	27.64	11	27.60	27.60	3	4,057	0.07%
2020/11/10	17	28.20	14	27.98	27.95	3	4,068	0.07%
2020/11/09	1	28.55	9	28.57	28.55	-8	4,100	-0.20%
2020/11/06	25	28.43	27	28.53	28.20	-2	4,153	-0.05%
2020/11/05	49	28.53	62	28.69	28.40	-13	4,168	-0.31%
2020/11/04	4	27.61	6	27.68	27.70	-2	4,218	-0.05%
2020/11/03	19	27.84	11	27.76	27.65	8	4,253	0.19%
2020/11/02	15	27.59	9	27.71	27.65	6	4,271	0.14%
2020/10/30	10	28.39	7	28.89	28.35	3	4,251	0.07%
2020/10/29	6	27.88	24	28.25	28.45	-18	4,205	-0.43%
2020/10/28	76	28.82	49.1	28.71	28.40	27	4,211	0.64%
2020/10/27	3	27.72	2.2	27.98	28.00	0.9	4,104	0.02%
2020/10/26	2	27.60	1.1	27.70	27.70	1	4,144	0.02%
2020/10/23	19	27.83	39	28.03	27.90	-20	4,172	-0.48%
2020/10/22	7	27.39	4.1	27.40	27.40	3	4,194	0.07%
2020/10/21	26.2	27.64	5.2	27.90	27.80	21.1	4,242	0.50%
2020/10/20	7	27.68	6	27.70	27.70	1	4,385	0.02%
2020/10/19	11	27.86	9	28.09	27.95	2	4,552	0.04%
2020/10/16	22	28.51	25.1	28.78	28.20	-3.1	4,825	-0.06%
2020/10/15	43	29.57	47	29.68	29.30	-4	4,794	-0.08%
2020/10/14	34	28.75	59	28.67	28.75	-25	4,616	-0.54%
2020/10/13	23	27.50	17	27.64	27.55	6	4,541	0.13%
2020/10/12	30	27.72	43	27.48	28.00	-13	4,523	-0.29%
2020/10/08	8	26.87	4.2	26.77	26.75	3.8	4,608	0.08%
2020/10/07	8	27.16	5.1	27.20	27.15	3	4,596	0.06%
2020/10/06	10	27.05	6.5	26.82	26.90	3.5	4,590	0.08%
2020/10/05	4	26.04	2.3	26.21	26.30	1.8	4,604	0.04%
2020/09/30	1	25.90	6.3	25.69	25.90	-5.3	4,688	-0.11%
2020/09/29	15	25.65	2	25.55	25.50	13	4,726	0.28%
2020/09/28	13	25.83	25	25.73	26.10	-12	4,762	-0.25%
2020/09/25	29	25.46	34	25.09	24.90	-5	4,834	-0.10%
2020/09/24	20	25.91	10	26.13	25.55	10	4,829	0.21%
2020/09/23	6	26.39	8	26.57	26.25	-2	4,819	-0.04%
2020/09/22	26	26.82	11	26.76	26.60	15	4,809	0.31%
2020/09/21	1	27.25	0.3	27.25	27.25	0.8	4,787	0.02%
2020/09/18	11	27.56	5	27.94	27.50	6	4,792	0.13%
2020/09/17	4	27.58	4	27.60	27.50	0	4,764	0.00%
2020/09/16	5	27.42	2	27.55	27.35	3	4,767	0.06%
2020/09/15	9	27.72	8	27.99	27.60	1	4,784	0.02%
2020/09/14	11	27.40	127.3	27.21	27.40	-116.3	4,774	-2.44%	大賣/鉅額交易
2020/09/11	156	29.34	40	29.08	28.20	116	4,714	2.46%	大買/鉅額交易
2020/09/10	21	28.94	31	28.76	28.75	-10	4,593	-0.22%
2020/09/09	4	28.99	4	29.18	29.00	0	4,515	0.00%
2020/09/08	25	29.88	2	30.75	29.35	23	4,488	0.51%
2020/09/07	55	30.76	64	30.69	30.15	-9	4,454	-0.20%
2020/09/04	17	29.54	17	29.85	29.60	0	4,349	0.00%
2020/09/03	9	29.76	7	29.81	29.65	2	4,311	0.05%
2020/09/02	13	29.87	13	29.78	29.85	0	4,308	0.00%
2020/09/01	44	30.02	10	30.11	30.00	34	4,439	0.77%
2020/08/31	46	30.43	25	30.34	30.55	21	4,486	0.47%
2020/08/28	39	29.85	41	29.92	30.30	-2	4,411	-0.05%
2020/08/27	45	29.42	22	29.54	28.85	23	4,311	0.53%
2020/08/26	39	30.03	52	30.33	30.50	-13	4,177	-0.31%
2020/08/25	29	29.79	43	29.58	29.35	-14	4,073	-0.34%
2020/08/24	20	28.92	16	29.07	29.30	4	4,021	0.10%
2020/08/21	44	28.62	101	28.29	28.50	-57	4,004	-1.42%	大賣/
2020/08/20	27	27.24	19	27.21	27.80	8	3,938	0.20%
2020/08/19	33	28.28	57	28.54	28.20	-24	3,933	-0.61%
2020/08/18	135	28.20	83	28.20	28.30	52	3,879	1.34%	大買/
2020/08/17	55	26.98	65	27.24	27.25	-10	3,747	-0.27%
2020/08/14	46	26.03	48	25.96	26.20	-2	3,585	-0.06%
2020/08/13	39	26.07	16	26.23	25.90	23	3,552	0.65%
2020/08/12	22	26.19	33	26.22	26.65	-11	3,510	-0.31%
2020/08/11	25	25.71	18	25.77	25.45	7	3,445	0.20%
2020/08/10	64	26.29	23	26.33	25.80	41	3,430	1.20%
2020/08/07	12	25.50	16	25.38	25.25	-4	3,292	-0.12%
2020/08/06	20	25.33	16	25.34	25.20	4	3,295	0.12%
2020/08/05	2	25.00	1	25.10	25.15	1	3,275	0.03%
2020/08/04	6	24.85	4	24.99	24.90	2	3,277	0.06%
2020/08/03	31	25.09	9	24.83	24.85	22	3,289	0.67%
2020/07/31	1	24.90	4	24.86	24.80	-3	3,272	-0.09%
2020/07/30	25	24.79	14	25.12	25.15	11	3,284	0.33%
2020/07/29	1	24.60	12	24.38	24.55	-11	3,305	-0.33%
2020/07/28	23	24.19	21	24.12	23.80	2	3,284	0.06%
2020/07/27	30	24.30	14	24.53	24.30	16	3,272	0.49%
2020/07/24	56	25.15	55	25.38	25.00	1	3,226	0.03%
2020/07/23	149	25.72	104	25.30	26.20	45	3,079	1.46%	大買/大賣/
2020/07/22	272.1	25.07	283	25.24	24.70	-10.9	2,912	-0.37%	大買/大賣/
2020/07/21	11	23.90	0	0.00	23.90	11	2,614	0.42%
2020/07/17	51	24.04	42	24.11	23.55	9	2,601	0.35%
2020/07/16	4	23.68	4	23.58	23.75	0	2,556	0.00%
2020/07/15	26	23.99	30	23.83	23.45	-4	2,543	-0.16%
2020/07/14	2	23.23	7	23.19	23.20	-5	2,477	-0.20%
2020/07/13	2	23.45	9	23.52	23.35	-7	2,475	-0.28%
2020/07/10	12	23.69	15	23.67	23.50	-3	2,469	-0.12%
2020/07/09	11	24.40	16	24.31	24.30	-5	2,435	-0.21%
2020/07/08	6	23.92	3	24.27	23.75	3	2,352	0.13%
2020/07/07	5	23.85	38	23.77	23.85	-33	2,319	-1.42%
2020/07/06	20	23.97	29	23.75	24.00	-9	2,289	-0.39%
2020/07/03	8	23.23	4	23.45	23.05	4	2,209	0.18%
2020/07/02	24	22.65	20	22.85	22.95	4	2,185	0.18%
2020/07/01	2	22.15	0	0.00	22.40	2	2,171	0.09%
2020/06/30	5	22.20	0	22.35	22.20	5	2,167	0.23%
2020/06/29	12	22.22	20	22.20	22.05	-8	2,194	-0.36%
2020/06/24	1	22.65	3	22.65	22.50	-2	2,189	-0.09%
2020/06/23	0	0.00	2	22.73	22.65	-2	2,221	-0.09%
2020/06/22	74	22.93	76	23.00	22.90	-2	2,229	-0.09%
2020/06/19	15	22.74	0	0.00	22.80	15	2,221	0.68%
2020/06/18	3	22.15	4	22.16	22.45	-1	2,214	-0.05%
2020/06/17	4	22.40	0	0.00	22.20	4	2,213	0.18%
2020/06/16	1	22.20	12	22.28	22.25	-11	2,220	-0.50%
2020/06/15	5	22.18	3	22.18	22.05	2	2,247	0.09%
2020/06/12	15	21.74	17	21.59	22.05	-2	2,240	-0.09%
2020/06/11	15	22.77	34	22.61	22.35	-19	2,232	-0.85%
2020/06/10	5	23.38	4	23.20	23.30	1	2,197	0.05%
2020/06/09	22	23.49	10	23.16	23.25	12	2,215	0.54%
2020/06/08	43	24.27	39	23.99	23.40	4	2,204	0.18%
2020/06/05	16	22.49	16	23.03	24.00	0	2,062	0.00%
2020/06/04	11	21.69	8	21.61	21.85	3	1,983	0.15%
2020/06/03	9	21.40	10	21.51	21.45	-1	1,979	-0.05%
2020/06/02	10	21.37	6	21.39	21.30	4	1,984	0.20%
2020/06/01	10	21.52	39	21.51	21.55	-29	1,993	-1.45%
2020/05/29	65	21.22	8	21.39	21.40	57	1,983	2.87%
2020/05/28	6	21.24	20.1	21.34	20.95	-14.1	1,969	-0.72%
2020/05/27	2	20.70	17	20.67	20.70	-15	1,917	-0.78%
2020/05/26	34	21.15	38	20.95	20.80	-4	1,930	-0.21%
2020/05/25	41	20.57	4	20.53	21.05	37	1,830	2.02%
2020/05/22	4	20.54	1	20.75	20.60	3	1,818	0.17%
2020/05/21	10	20.57	8	20.45	20.50	2	1,819	0.11%
2020/05/20	2	20.48	2	20.50	20.50	0	1,820	0.00%
2020/05/19	13	20.74	5	20.72	20.50	8	1,822	0.44%
2020/05/18	7	20.34	10	20.46	20.40	-3	1,827	-0.16%
2020/05/15	2	20.00	26	20.22	20.10	-24	1,847	-1.30%
2020/05/14	1	20.20	1	20.15	20.20	0	1,834	0.00%
2020/05/13	26	20.73	21	20.70	20.40	5	1,831	0.27%
2020/05/12	27	20.33	8	20.38	20.45	19	1,829	1.04%
2020/05/11	22	20.39	18	20.29	20.35	4	1,837	0.22%
2020/05/08	18	20.16	4	19.90	20.05	14	1,833	0.76%
2020/05/07	2	19.75	3	19.80	19.80	-1	1,842	-0.05%
2020/05/06	3	19.87	6	19.80	19.70	-3	1,897	-0.16%
2020/05/05	30	19.91	19	20.10	20.05	11	1,956	0.56%
2020/05/04	0	0.00	2	19.15	19.10	-2	2,125	-0.09%
2020/04/30	23	19.36	7	19.38	19.50	16	2,231	0.72%
2020/04/29	1	19.15	0	0.00	19.20	1	2,252	0.04%
2020/04/28	0	0.00	1	18.85	18.90	-1	2,305	-0.04%
2020/04/23	1	18.40	0	0.00	18.35	1	2,525	0.04%
2020/04/22	0	0.00	6	17.91	18.60	-6	2,576	-0.23%
2020/04/21	10	18.40	7	18.38	18.25	3	2,619	0.11%
2020/04/20	0	0.00	8	18.56	18.90	-8	2,686	-0.30%
2020/04/17	16	19.35	7	19.14	18.90	9	2,819	0.32%
2020/04/15	1	18.40	0	0.00	18.60	1	2,755	0.04%
2020/04/14	2	18.20	0	0.00	18.35	2	2,779	0.07%
2020/04/13	13.1	18.15	11	18.19	18.25	2.1	2,806	0.07%
2020/04/10	13	17.88	10	18.05	18.20	3	2,819	0.11%
2020/04/09	1	17.60	0	0.00	17.65	1	2,819	0.04%
2020/04/07	6	17.01	3	16.95	17.30	3	2,802	0.11%
2020/04/06	0	0.00	10	16.45	16.70	-10	2,793	-0.36%
2020/04/01	11	16.36	0.3	16.55	16.40	10.7	2,784	0.38%
2020/03/31	3	16.70	1	16.70	16.55	2	2,790	0.07%
2020/03/30	0.3	16.20	0	0.00	16.20	0.3	2,792	0.01%
2020/03/27	3	16.10	1.1	16.28	15.80	1.9	2,861	0.07%
2020/03/26	3	15.30	3	15.63	15.75	0	2,832	0.00%
2020/03/25	0	0.00	0.1	15.45	15.40	-0.1	2,816	0.00%
2020/03/24	0	0.00	1	14.75	14.90	-1	2,797	-0.04%
2020/03/23	0	14.05	0	0.00	14.10	0	2,789	0.00%
2020/03/20	2	14.00	2	14.70	14.60	0	2,780	0.00%
2020/03/19	1	13.55	22.1	13.72	13.50	-21.1	2,762	-0.76%
2020/03/18	0	0.00	0.1	14.85	14.85	-0.1	2,728	0.00%
2020/03/17	0	0.00	1	15.10	15.10	-1	2,713	-0.04%
2020/03/16	2.3	16.28	2	16.18	15.85	0.3	2,692	0.01%
2020/03/13	3	16.18	1	16.05	16.80	2	2,661	0.08%
2020/03/12	3	17.68	1	17.65	17.60	2	2,620	0.08%
2020/03/10	5	18.59	2	18.60	19.10	3	2,552	0.12%
2020/03/09	3	19.65	2	19.55	19.05	1	2,522	0.04%
2020/03/06	12	19.91	0	0.00	19.90	12	2,507	0.48%
2020/03/04	0	0.00	1	19.20	19.30	-1	2,483	-0.04%
2020/03/03	4	19.61	0	0.00	19.50	4	2,478	0.16%
2020/03/02	1	19.00	0	0.00	19.40	1	2,477	0.04%
2020/02/27	0	0.00	5	19.81	19.70	-5	2,438	-0.21%
2020/02/26	2	20.00	2	20.20	20.20	0	2,394	0.00%
2020/02/25	4	19.93	5	19.88	20.20	-1	2,390	-0.04%
2020/02/24	1	20.20	7	20.09	20.10	-6	2,369	-0.25%
2020/02/20	0	0.00	5	20.35	20.40	-5	2,344	-0.21%
2020/02/18	9	20.11	0	0.00	20.00	9	2,340	0.38%
2020/02/17	7	20.34	6	20.35	20.35	1	2,308	0.04%
2020/02/14	5	20.50	0.6	20.40	20.50	4.4	2,315	0.19%
2020/02/12	0	0.00	5	20.45	20.75	-5	2,291	-0.22%
2020/02/11	5	20.65	0	0.00	20.50	5	2,283	0.22%
2020/02/10	6	20.13	7	20.18	20.35	-1	2,267	-0.04%
2020/02/07	3	20.60	13	20.63	20.30	-10	2,237	-0.45%
2020/02/06	25	21.24	18	21.21	21.10	7	2,171	0.32%
2020/02/05	163	21.51	159	21.45	21.00	4	2,089	0.19%	大買/大賣/
2020/02/04	20	21.68	27.5	21.86	22.10	-7.5	1,860	-0.40%
2020/02/03	1	20.10	17	20.28	20.10	-16	1,745	-0.92%
2020/01/31	18	21.33	15	21.25	20.90	3	1,695	0.18%
2020/01/30	43.1	20.59	49	20.68	20.90	-6	1,642	-0.36%
2020/01/20	55	21.18	54	21.12	21.15	1	1,542	0.07%
2020/01/17	11	19.91	37	19.72	20.10	-26	1,450	-1.79%
2020/01/16	10	20.00	4	19.73	19.65	6	1,403	0.43%
2020/01/15	5	19.69	9	19.68	19.90	-4	1,355	-0.30%
2020/01/14	17.3	19.49	8	19.48	19.45	9.3	1,300	0.71%
2020/01/13	83	18.65	94	18.72	19.00	-11	1,223	-0.90%
2020/01/10	3	18.03	0	0.00	18.00	3	1,122	0.27%
2020/01/08	2	18.03	3	17.83	17.85	-1	1,092	-0.09%
2020/01/07	7	18.21	3	18.15	18.20	4	1,067	0.37%
2020/01/06	2	18.05	13.6	18.00	18.10	-11.6	1,041	-1.11%
2020/01/03	0	0.00	1	18.00	18.00	-1	1,049	-0.10%
2019/12/31	0	0.00	7	17.94	17.90	-7	1,022	-0.68%
2019/12/30	1	17.75	0	0.00	17.80	1	1,011	0.10%
2019/12/26	0	17.75	3	17.68	17.75	-3	1,015	-0.30%
2019/12/25	0	17.65	26	18.02	17.80	-26	1,007	-2.58%
2019/12/24	31	17.91	21	17.84	17.85	10	987	1.01%
2019/12/23	26	17.44	0	0.00	17.45	26	957	2.72%
2019/12/20	0	0.00	1	17.30	17.30	-1	955	-0.10%
2019/12/19	1	17.25	0	0.00	17.25	1	958	0.10%
2019/12/18	10	17.15	0	0.00	17.25	10	953	1.05%
2019/12/16	0	0.00	4	17.15	17.20	-4	995	-0.40%
2019/12/11	0.9	17.20	0	0.00	17.20	0.9	1,211	0.08%
2019/12/10	1	17.30	0	0.00	17.30	1	1,202	0.08%
2019/12/09	1	17.40	12	17.35	17.45	-11	1,215	-0.91%
2019/12/06	1	17.20	6	17.20	17.25	-5	1,210	-0.41%
2019/12/03	0	0.00	12	17.15	17.25	-12	1,211	-0.99%
2019/12/02	4	16.93	8	16.90	16.95	-4	1,198	-0.33%
2019/11/29	1	17.05	5	17.07	17.05	-4	1,192	-0.34%
2019/11/28	0	0.00	5	17.20	17.20	-5	1,194	-0.42%
2019/11/27	14	17.44	0	17.40	17.45	14	1,195	1.17%
2019/11/26	2	17.48	0	0.00	17.50	2	1,195	0.17%
2019/11/25	0	0.00	3	17.40	17.40	-3	1,246	-0.24%
2019/11/22	3	17.30	0	0.00	17.25	3	1,265	0.24%
2019/11/18	1	17.40	0	0.00	17.45	1	1,300	0.08%
2019/11/14	1	17.30	0	0.00	17.30	1	1,286	0.08%
2019/11/13	0	0.00	4	17.55	17.55	-4	1,284	-0.31%
2019/11/12	0	0.00	2	17.45	17.50	-2	1,271	-0.16%
2019/11/11	2	17.50	2	17.50	17.45	0	1,274	0.00%
2019/11/06	0	0.00	5	16.95	17.10	-5	1,248	-0.40%
2019/10/30	5	16.70	0	0.00	16.75	5	1,291	0.39%
2019/10/29	2	16.60	0	0.00	16.60	2	1,294	0.15%
2019/10/25	0	0.00	2	16.70	16.75	-2	1,297	-0.15%
2019/10/23	6	16.90	3	16.95	16.85	3	1,359	0.22%
2019/10/22	2	16.80	2.2	16.83	16.85	-0.2	1,369	-0.01%
2019/10/21	0	0.00	10	16.75	16.80	-10	1,389	-0.72%
2019/10/18	11	17.26	1.2	17.32	17.10	9.8	1,388	0.71%
2019/10/17	1	16.80	0	0.00	16.90	1	1,360	0.07%
2019/10/15	0	0.00	1	16.75	16.70	-1	1,383	-0.07%
2019/10/14	5	16.75	2	16.80	17.00	3	1,397	0.21%
2019/10/09	3	16.70	1	16.65	16.65	2	1,406	0.14%
2019/09/27	3	17.07	4	17.10	16.90	-1	1,446	-0.07%
2019/09/26	3	17.35	2	17.50	17.20	1	1,458	0.07%
2019/09/25	2	17.40	24	17.40	17.45	-22	1,414	-1.56%
2019/09/24	0	0.00	3	17.60	17.50	-3	1,408	-0.21%
2019/09/23	0	0.00	1	17.70	17.75	-1	1,401	-0.07%
2019/09/20	0	0.00	2	17.40	17.65	-2	1,396	-0.14%
2019/09/19	7	17.46	18	17.69	17.45	-11	1,383	-0.79%
2019/09/18	64	18.07	55	17.94	17.90	9	1,341	0.67%
2019/09/17	74	17.94	68	17.91	18.15	6	1,283	0.47%
2019/09/11	1	16.50	0	0.00	16.45	1	1,177	0.08%
2019/09/09	2	16.23	5	16.25	16.20	-3	1,172	-0.26%
2019/09/06	0	0.00	6	16.42	16.30	-6	1,182	-0.51%
2019/09/04	1	16.60	0	0.00	16.60	1	1,199	0.08%
2019/09/03	1	16.70	6	16.75	16.60	-5	1,213	-0.41%
2019/08/28	2	16.18	3	16.15	15.80	-1	1,235	-0.08%
2019/08/27	2	17.23	0	0.00	17.25	2	1,183	0.17%
2019/08/23	2	17.45	0	0.00	17.40	2	1,161	0.17%
2019/08/22	1	17.35	0	0.00	17.35	1	1,153	0.09%
2019/08/20	0	0.00	15	17.20	17.25	-15	1,154	-1.30%
2019/08/16	3	17.25	1	17.15	17.25	2	1,172	0.17%
2019/08/15	0	0.00	10	17.30	17.20	-10	1,212	-0.82%
2019/08/14	5	17.70	7	17.65	17.65	-2	1,215	-0.16%
2019/08/13	1	17.45	2	17.38	17.55	-1	1,252	-0.08%
2019/08/12	4	17.25	21	17.22	17.35	-17	1,257	-1.35%
2019/08/08	4	17.40	0	0.00	17.50	4	1,265	0.32%
2019/08/07	5	17.57	0	0.00	17.45	5	1,347	0.37%
2019/08/05	1	17.55	0	0.00	17.65	1	1,345	0.07%
2019/08/02	6	17.69	14	17.85	17.75	-8	1,341	-0.60%
2019/08/01	5	17.96	1	18.10	18.10	4	1,322	0.30%
2019/07/31	1	17.95	1	18.10	18.20	0	1,308	0.00%
2019/07/30	5	18.50	1	18.25	18.15	4	1,305	0.31%
2019/07/29	3	18.48	5	18.50	18.40	-2	1,305	-0.15%
2019/07/26	14	18.34	2	18.35	18.45	12	1,299	0.92%
2019/07/25	8	19.05	10	18.48	18.35	-2	1,294	-0.15%
2019/07/24	11	18.60	5	18.65	18.75	6	1,248	0.48%
2019/07/23	15	18.28	16	18.34	18.35	-1	1,230	-0.08%
2019/07/22	1	17.95	5	17.89	18.00	-4	1,209	-0.33%
2019/07/19	1	17.75	9	17.75	17.70	-8	1,227	-0.65%
2019/07/17	0	0.00	2	17.60	17.45	-2	1,215	-0.16%
2019/07/16	10	17.67	0	0.00	17.60	10	1,244	0.80%
2019/07/15	3	17.40	20	17.45	17.40	-17	1,220	-1.39%
2019/07/11	0	0.00	5	17.15	17.20	-5	1,192	-0.42%
2019/07/10	20	17.10	23	17.12	17.15	-3	1,182	-0.25%
2019/07/09	12	17.07	13	17.06	17.00	-1	1,176	-0.09%
2019/07/08	21	16.90	0	0.00	17.10	21	1,154	1.82%
2019/07/05	3	16.70	0	0.00	16.85	3	1,149	0.26%
2019/07/04	14	16.72	0	0.00	16.75	14	1,161	1.21%
2019/07/03	6	16.48	0	0.00	16.70	6	1,173	0.51%
2019/07/02	3	16.20	0	0.00	16.40	3	1,169	0.26%
2019/06/27	1	16.25	0	0.00	16.30	1	1,199	0.08%
2019/06/24	1	16.25	0	0.00	16.25	1	1,270	0.08%
2019/06/21	1	16.20	2	16.35	16.20	-1	1,267	-0.08%
2019/06/20	2	16.75	0	0.00	16.60	2	1,232	0.16%
2019/06/19	2	16.63	5	16.63	16.65	-3	1,223	-0.25%
2019/06/18	5	16.58	2	16.58	16.55	3	1,220	0.25%
2019/06/17	2	16.70	0	0.00	16.70	2	1,224	0.16%
2019/06/14	0	0.00	1	16.60	16.55	-1	1,243	-0.08%
2019/06/13	1	16.60	10	16.70	16.60	-9	1,250	-0.72%
2019/06/12	0	0.00	1	16.90	16.90	-1	1,239	-0.08%
2019/06/11	0	0.00	2	16.95	16.95	-2	1,237	-0.16%
2019/06/10	0	0.00	5	17.00	17.00	-5	1,228	-0.41%
2019/06/06	8	16.99	12	16.90	17.00	-4	1,242	-0.32%
2019/06/05	5	16.89	0	0.00	16.95	5	1,235	0.40%
2019/05/31	6	16.65	0	0.00	16.70	6	1,220	0.49%
2019/05/30	4	16.60	0	0.00	16.70	4	1,215	0.33%
2019/05/29	7	16.56	2	16.45	16.55	5	1,203	0.42%
2019/05/24	0	0.00	1	16.20	16.25	-1	1,197	-0.08%
2019/05/23	0	0.00	24	16.15	16.20	-24	1,218	-1.97%
2019/05/22	29	16.77	4	16.50	16.25	25	1,206	2.07%
2019/05/21	2	16.50	5	16.56	16.65	-3	1,165	-0.26%
2019/05/20	10	16.69	17	16.54	16.65	-7	1,162	-0.60%
2019/05/17	1	16.50	7	16.29	16.15	-6	1,114	-0.54%
2019/05/16	2	16.40	2	16.40	16.35	0	1,111	0.00%
2019/05/15	47	16.21	57	16.29	16.60	-10	1,089	-0.92%
2019/05/14	0	0.00	25	15.67	15.70	-25	1,016	-2.46%
2019/05/13	20	15.75	1	15.70	15.70	19	1,053	1.80%
2019/05/07	0	0.00	20	15.68	15.70	-20	1,091	-1.83%
2019/05/06	0	0.00	4	15.63	15.65	-4	1,101	-0.36%
2019/05/03	3	15.80	0	0.00	15.85	3	1,118	0.27%
2019/05/02	41	15.85	0	0.00	15.75	41	1,112	3.68%
2019/04/30	20	15.60	0	0.00	15.65	20	1,106	1.81%
2019/04/25	2	15.50	2	15.65	15.55	0	1,093	0.00%
2019/04/23	10	15.60	11	15.56	15.60	-1	1,057	-0.09%
2019/04/22	19	15.63	16	15.68	15.70	3	1,051	0.29%
2019/04/17	0	0.00	5	15.30	15.35	-5	1,011	-0.49%
2019/04/15	0	0.00	15	15.05	15.20	-15	1,026	-1.46%
2019/04/03	10	15.15	0	0.00	15.20	10	995	1.01%
2019/04/02	5	15.18	5	15.20	15.10	0	1,011	0.00%
2019/04/01	6	15.47	0	0.00	15.25	6	1,110	0.54%
2019/03/28	0	0.00	1	15.15	15.25	-1	1,081	-0.09%
2019/03/27	0	0.00	2	15.05	15.20	-2	1,093	-0.18%
2019/03/21	0	0.00	2	14.80	14.75	-2	1,065	-0.19%
2019/03/20	1	14.85	0	0.00	14.85	1	1,063	0.09%
2019/03/19	5	14.80	5	14.85	14.85	0	1,062	0.00%
2019/03/18	1	14.60	0	0.00	14.65	1	1,045	0.10%
2019/03/15	0	0.00	2	14.50	14.40	-2	1,030	-0.19%
2019/03/14	0	0.00	2	14.55	14.45	-2	1,020	-0.20%
2019/03/13	3.2	14.51	0	0.00	14.50	3.2	1,021	0.31%
2019/03/11	4	14.38	0	0.00	14.50	4	999	0.40%
2019/03/05	0	0.00	4	14.10	14.20	-4	1,024	-0.39%
2019/02/25	3	14.20	0	0.00	14.15	3	1,040	0.29%
2019/02/22	13	14.23	10	14.30	14.20	3	1,060	0.28%
2019/02/19	0	0.00	2	13.95	14.05	-2	1,037	-0.19%
2019/02/18	0	13.90	0	0.00	13.90	0	1,032	0.00%
2019/02/15	2.3	14.08	0	0.00	13.85	2.3	1,052	0.22%
2019/02/14	0	0.00	2	14.15	14.20	-2	1,046	-0.19%
2019/02/13	0	0.00	7	14.10	14.10	-7	1,042	-0.67%
2019/02/12	3	14.20	1	14.30	14.40	2	1,029	0.19%
2019/02/11	6	14.18	2	14.00	14.25	4	989	0.41%
2019/01/30	12	13.93	16	13.82	13.85	-4	980	-0.41%
2019/01/29	0	0.00	1	13.60	13.60	-1	942	-0.11%
2019/01/25	1	13.50	0	0.00	13.40	1	941	0.11%
2019/01/24	3	13.37	0	0.00	13.40	3	927	0.32%
2019/01/18	0	0.00	1	13.40	13.25	-1	925	-0.11%
2019/01/17	2	13.45	0	0.00	13.40	2	940	0.21%
2019/01/02	2	13.35	2	13.35	13.40	0	970	0.00%
2018/12/28	0	0.00	0	13.20	13.15	0	960	0.00%
2018/12/27	1	13.00	0	0.00	13.15	1	970	0.10%
2018/12/26	0	0.00	1	13.05	12.95	-1	970	-0.10%
2018/12/25	4	13.40	0	0.00	13.10	4	992	0.40%
2018/12/24	21	13.94	45	13.93	13.90	-24	979	-2.45%
2018/12/22	20	13.20	18	13.20	13.30	2	904	0.22%
2018/12/20	2	13.00	2	12.95	12.55	0	904	0.00%
2018/12/14	0	0.00	3	13.00	13.00	-3	950	-0.32%
2018/12/12	0	0.00	1	13.15	13.20	-1	1,021	-0.10%
2018/12/06	0	0.00	1	12.70	12.50	-1	1,089	-0.09%
2018/11/30	2	12.90	0	0.00	12.85	2	1,088	0.18%
2018/11/29	1	13.40	2	13.20	13.10	-1	1,085	-0.09%
2018/11/23	2	13.25	0	0.00	13.30	2	1,060	0.19%
2018/11/22	6	13.53	3	13.60	13.30	3	1,068	0.28%
2018/11/21	28	13.49	24	13.44	13.60	4	1,050	0.38%
2018/11/20	0	0.00	11	12.95	13.00	-11	1,023	-1.07%
2018/11/19	10	12.30	60	12.69	12.80	-50	1,028	-4.86%
2018/11/16	0	0.00	5	13.15	12.95	-5	1,043	-0.48%
2018/11/15	0	12.95	0	0.00	12.95	0	1,040	0.00%
2018/11/14	8	12.93	66	13.05	12.85	-58	1,038	-5.58%
2018/11/13	5	12.00	0	0.00	12.50	5	1,022	0.49%
2018/11/09	70	12.28	0	0.00	12.20	70	1,038	6.74%
2018/11/08	5	12.40	0	0.00	12.45	5	1,062	0.47%
2018/11/07	1	12.50	0	0.00	12.60	1	1,077	0.09%
2018/11/06	0	0.00	7	12.25	12.05	-7	1,084	-0.65%
2018/11/02	16	12.20	5	12.20	12.05	11	1,123	0.98%
2018/11/01	5	11.85	0	0.00	11.90	5	1,116	0.45%
2018/10/31	5	12.00	1	11.90	11.85	4	1,134	0.35%
2018/10/30	0	0.00	3	11.60	11.65	-3	1,136	-0.26%
2018/10/25	6	11.77	32	11.79	11.65	-26	1,140	-2.28%
2018/10/24	1	12.40	0	0.00	12.35	1	1,134	0.09%
2018/10/23	1	12.65	0	0.00	12.60	1	1,179	0.08%
2018/10/22	3	12.75	1	12.60	12.65	2	1,164	0.17%
2018/10/19	1	12.20	0	0.00	12.35	1	1,180	0.08%
2018/10/18	0	0.00	2	12.70	12.70	-2	1,188	-0.17%
2018/10/17	1	12.95	1	12.70	12.70	0	1,196	0.00%
2018/10/16	0	0.00	2	12.85	12.70	-2	1,202	-0.17%
2018/10/15	35.1	12.70	0	0.00	12.70	35.1	1,212	2.90%
2018/10/12	2	12.80	1	12.85	12.85	1	1,393	0.07%
2018/10/11	0	0.00	29	12.60	12.60	-29	1,385	-2.09%
2018/10/09	0	0.00	10	14.05	13.95	-10	1,364	-0.73%
2018/10/05	7	14.30	0	0.00	14.35	7	1,388	0.50%
2018/10/04	6	14.78	1	14.75	14.75	5	1,390	0.36%
2018/10/03	15	15.26	16	15.24	15.10	-1	1,408	-0.07%
2018/10/01	9	15.08	14	15.16	15.10	-5	1,394	-0.36%
2018/09/28	26	15.24	25	14.94	14.90	1	1,378	0.07%
2018/09/26	4	15.03	35	15.22	15.10	-31	1,396	-2.22%
2018/09/25	10	14.96	10	15.00	14.85	0	1,398	0.00%
2018/09/21	4	14.55	0	0.00	14.45	4	1,377	0.29%
2018/09/20	3	14.77	7	14.46	14.50	-4	1,385	-0.29%
2018/09/19	3	14.72	2	14.68	14.75	1	1,428	0.07%
2018/09/18	13	14.92	3	14.70	14.50	10	1,470	0.68%
2018/09/17	20	14.45	25	14.55	14.50	-5	1,459	-0.34%
2018/09/14	7	14.24	0	0.00	14.25	7	1,476	0.47%
2018/09/11	0	0.00	2	13.70	13.70	-2	1,593	-0.13%
2018/09/10	2	13.50	2	13.50	13.45	0	1,795	0.00%
2018/09/07	5	13.95	0	0.00	13.90	5	1,863	0.27%
2018/09/05	9	14.38	2	14.25	14.35	7	2,629	0.27%
2018/09/03	5	14.00	0	0.00	14.10	5	2,707	0.18%
2018/08/29	0	0.00	23	14.26	14.35	-23	2,884	-0.80%
2018/08/24	1	13.95	2	14.10	13.95	-1	3,029	-0.03%
2018/08/23	13	14.07	10	14.06	14.15	3	3,097	0.10%
2018/08/20	0	0.00	60	13.28	13.35	-60	3,229	-1.86%
2018/08/16	1.2	13.10	1	13.35	13.25	0.2	3,300	0.01%
2018/08/15	0	0.00	3	13.25	13.25	-3	3,314	-0.09%
2018/08/13	5	14.12	30	14.26	13.95	-25	3,354	-0.75%
2018/08/10	3	14.85	0	0.00	14.80	3	3,375	0.09%
2018/08/07	2	15.00	3	15.00	14.95	-1	3,574	-0.03%
2018/08/06	35	15.37	2	15.40	15.55	33	3,601	0.92%
2018/08/03	0	0.00	3	15.30	15.35	-3	3,723	-0.08%
2018/07/31	0	0.00	15	15.73	15.85	-15	4,037	-0.37%
2018/07/30	17	15.86	15	15.68	15.65	2	4,069	0.05%
2018/07/26	18	15.45	1	15.45	15.25	17	4,152	0.41%
2018/07/25	0	0.00	1	15.25	15.45	-1	4,260	-0.02%
2018/07/20	2	15.00	0	0.00	15.05	2	4,617	0.04%
2018/07/19	25	15.44	20	15.38	15.10	5	4,729	0.11%
2018/07/17	35	15.16	0	0.00	15.10	35	4,610	0.76%
2018/07/16	10	15.20	0	0.00	15.30	10	4,649	0.22%
2018/07/13	2	15.00	0	0.00	15.10	2	4,696	0.04%
2018/07/12	3	14.60	72	14.61	14.65	-69	4,729	-1.46%
2018/07/11	5	14.65	5	14.56	14.45	0	4,803	0.00%
2018/07/09	0	0.00	3	14.90	14.95	-3	5,063	-0.06%
2018/07/05	30	15.38	14	15.15	14.95	16	5,299	0.30%
2018/07/04	1	15.20	0	0.00	15.10	1	6,321	0.02%
2018/07/03	1	15.25	0	0.00	15.30	1	6,618	0.02%
2018/06/28	10	16.30	24	16.13	16.20	-14	7,549	-0.19%
2018/06/27	31	16.26	21	16.05	16.00	10	7,643	0.13%
2018/06/26	2	15.60	6	15.52	15.80	-4	7,791	-0.05%
2018/06/25	12	16.11	0	0.00	16.00	12	7,764	0.15%
2018/06/22	3	16.60	6	16.78	16.60	-3	7,797	-0.04%
2018/06/21	20	17.08	16	17.12	17.20	4	7,764	0.05%
2018/06/20	25	17.43	9	17.20	17.10	16	7,758	0.21%
2018/06/19	71	17.95	72	17.96	17.60	-1	7,668	-0.01%
2018/06/15	11	17.48	101	17.14	17.15	-90	7,488	-1.20%	大賣/
2018/06/14	433	18.40	283	17.78	17.45	150	7,444	2.02%	大買/大賣/鉅額交易
2018/06/13	59	17.56	48	17.76	17.80	11	6,981	0.16%
2018/06/12	0	0.00	2	16.20	16.20	-2	6,764	-0.03%
2018/06/11	1	16.25	2	16.25	16.30	-1	6,728	-0.01%
2018/06/08	5	16.30	1	16.10	16.05	4	6,670	0.06%
2018/06/04	16	15.84	12	16.02	15.90	4	6,479	0.06%
2018/06/01	4	15.86	3	15.70	15.90	1	6,391	0.02%
2018/05/31	5	16.15	12	15.76	15.80	-7	6,356	-0.11%
2018/05/30	2	15.85	6	15.84	16.25	-4	6,285	-0.06%
2018/05/29	13	15.57	5	15.65	15.40	8	6,194	0.13%
2018/05/28	3	15.20	9	15.28	15.30	-6	6,143	-0.10%
2018/05/25	2	15.60	35	15.52	15.60	-33	6,129	-0.54%
2018/05/24	14	15.82	1	15.60	15.70	13	6,107	0.21%
2018/05/23	35	15.19	15	15.25	15.20	20	6,070	0.33%
2018/05/22	0	0.00	5	15.76	15.50	-5	6,055	-0.08%
2018/05/21	2	16.00	5	16.08	15.80	-3	6,028	-0.05%
2018/05/18	0	0.00	5	16.17	15.85	-5	5,987	-0.08%
2018/05/17	3	16.23	0	0.00	16.15	3	5,950	0.05%
2018/05/16	6	16.52	0	0.00	16.30	6	5,964	0.10%
2018/05/15	49	16.87	15	16.77	16.50	34	5,978	0.57%
2018/05/14	16	16.15	9	16.15	16.30	7	5,820	0.12%
2018/05/11	1	16.35	14	16.83	16.35	-13	5,777	-0.23%
2018/05/10	7	16.04	8	15.93	15.70	-1	5,632	-0.02%
2018/05/09	27	16.02	42	15.65	16.35	-15	5,533	-0.27%
2018/05/07	9	14.62	2	14.70	15.05	7	5,313	0.13%
2018/05/04	9	14.73	28	14.96	14.60	-19	5,280	-0.36%
2018/05/03	50	14.53	60	14.73	15.05	-10	5,224	-0.19%
2018/05/02	50	15.28	24	15.13	15.05	26	5,146	0.51%
2018/04/30	29	16.96	22	17.13	16.65	7	5,063	0.14%
2018/04/27	43	16.46	72	16.66	16.65	-29	4,998	-0.58%
2018/04/26	61	16.45	15	16.86	16.25	46	4,934	0.93%
2018/04/25	107	17.16	10	17.37	17.90	97	4,748	2.04%	大買/
2018/04/24	0	0.00	120	16.36	16.30	-120	4,692	-2.56%	大賣/鉅額交易
2018/04/23	1	16.80	0	0.00	17.10	1	4,673	0.02%
2018/04/20	10	17.27	0	0.00	17.25	10	4,666	0.21%
2018/04/19	1	17.70	3	17.63	17.35	-2	4,641	-0.04%
2018/04/18	0	0.00	10	17.26	17.25	-10	4,594	-0.22%
2018/04/17	7	16.84	1	17.05	17.05	6	4,689	0.13%
2018/04/16	0	0.00	19	17.28	17.55	-19	4,615	-0.41%
2018/04/13	13	16.34	23	16.03	16.00	-10	4,468	-0.22%
2018/04/12	8	17.26	1	17.20	17.20	7	4,368	0.16%
2018/04/11	13	17.53	9	17.71	17.95	4	4,538	0.09%
2018/04/10	336	18.88	437	19.04	17.55	-101	4,377	-2.31%	大買/大賣/鉅額交易
2018/04/09	283	18.23	248	18.06	18.30	35	3,337	1.05%	大買/大賣/
2018/04/03	524	16.19	548	16.06	16.65	-24	3,038	-0.79%	大買/大賣/
2018/04/02	17	15.15	30	15.15	15.15	-13	2,419	-0.54%
2018/03/31	258	13.72	146	13.42	13.80	112	2,368	4.73%	大買/大賣/鉅額交易
2018/03/30	122	12.93	61	12.75	12.55	61	2,124	2.87%	大買/
2018/03/29	37	12.52	27	12.61	12.50	10	2,110	0.47%
2018/03/28	2	11.95	0	0.00	12.00	2	1,958	0.10%
2018/03/27	5	12.10	29	12.31	12.05	-24	1,944	-1.23%
2018/03/26	0	0.00	13	11.50	11.55	-13	1,883	-0.69%
2018/03/23	13	11.55	0	0.00	11.55	13	1,936	0.67%
2018/03/22	0	0.00	3	11.60	11.65	-3	1,916	-0.16%
2018/03/21	12	11.98	2	11.85	11.85	10	1,908	0.52%
2018/03/20	2	11.85	2	11.90	11.85	0	1,886	0.00%
2018/03/19	7	11.74	3	11.62	11.70	4	1,859	0.22%
2018/03/16	2	11.68	1	11.70	11.65	1	1,858	0.05%
2018/03/15	0	0.00	2	11.15	11.15	-2	1,787	-0.11%
2018/03/14	0	0.00	5	11.10	11.10	-5	1,820	-0.27%
2018/03/13	10	11.22	0	0.00	11.15	10	1,930	0.52%
2018/03/06	0	0.00	8	10.95	10.90	-8	2,161	-0.37%
2018/03/05	0	0.00	4	11.05	10.90	-4	2,281	-0.18%
2018/02/22	2	10.85	0	0.00	10.85	2	2,426	0.08%
2018/02/08	12	10.85	23	11.02	11.05	-11	2,412	-0.46%
2018/02/06	10	11.00	2	10.80	10.70	8	2,341	0.34%
2018/02/05	3	11.40	2	11.45	11.45	1	2,317	0.04%
2018/02/02	3	11.85	25	11.85	11.80	-22	2,315	-0.95%
2018/02/01	1	11.90	0	0.00	11.95	1	2,334	0.04%
2018/01/24	15	12.18	7	12.15	12.10	8	2,346	0.34%
2018/01/23	0	0.00	15	11.95	12.05	-15	2,297	-0.65%
2018/01/22	20	12.10	3	12.08	11.95	17	2,286	0.74%
2018/01/19	1	12.15	0	0.00	12.15	1	2,263	0.04%
2018/01/18	0	0.00	0.5	12.50	12.25	-0.5	2,252	-0.02%
2018/01/17	5	12.25	10	12.40	12.15	-5	2,195	-0.23%
2018/01/16	10	12.30	0	0.00	12.30	10	2,185	0.46%
2018/01/15	0	0.00	34	12.32	12.40	-34	2,177	-1.56%
2018/01/11	31	12.70	23	12.42	12.25	8	2,334	0.34%
2018/01/09	30	12.40	3	12.23	12.30	27	2,213	1.22%
2018/01/08	15	12.29	7	12.17	12.20	8	2,192	0.36%
2018/01/05	91	12.38	51	12.41	12.30	40	2,172	1.84%