亞力 (1514)-國泰-館前券商分點個股進出

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
150.0
漲跌
▲4.0
漲幅
+2.74%
成交量
2,891張
產業
上市電機機械類股
472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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	2.1	149.06	8.7	149.18	150.00	-6.6	29,825	-0.02%
2024/04/30	11.3	145.98	14	146.50	146.00	-2.7	30,041	-0.01%
2024/04/29	4.8	152.20	10.4	152.79	150.50	-5.6	30,525	-0.02%
2024/04/26	2.4	157.08	6	157.33	156.50	-3.6	30,824	-0.01%
2024/04/25	2.6	157.33	3.5	157.71	157.50	-0.9	31,015	0.00%
2024/04/24	1.7	154.97	4.3	156.24	161.00	-2.6	31,133	-0.01%
2024/04/23	5	151.01	18.1	149.04	155.00	-13.1	31,268	-0.04%
2024/04/22	17.5	159.12	15.4	160.57	151.50	2.1	31,429	0.01%
2024/04/19	8.5	170.68	42.5	164.91	165.00	-34	32,066	-0.11%
2024/04/18	20.6	175.00	49.4	171.41	175.00	-28.7	32,299	-0.09%
2024/04/17	52	177.87	20.3	177.94	181.50	31.7	32,508	0.10%
2024/04/16	46.1	163.82	61.6	162.23	167.50	-15.5	32,805	-0.05%
2024/04/15	314.1	175.82	352.3	173.67	175.00	-38.2	32,993	-0.12%	大買/大賣/
2024/04/12	385.7	160.65	395.6	162.80	168.00	-9.9	31,516	-0.03%	大買/大賣/
2024/04/11	303.4	147.33	287.9	149.35	153.00	15.6	30,044	0.05%	大買/大賣/
2024/04/10	300.9	135.07	291.6	135.93	140.50	9.3	28,650	0.03%	大買/大賣/
2024/04/09	114	124.44	111.2	126.87	128.00	2.8	27,254	0.01%	大買/大賣/
2024/04/08	60.2	113.74	130	114.19	116.50	-69.8	27,036	-0.26%	大賣/
2024/04/03	15.2	107.10	5.7	106.38	106.00	9.5	27,170	0.04%
2024/04/02	7.2	108.28	9.4	107.74	108.50	-2.2	28,124	-0.01%
2024/04/01	15.1	110.53	22.3	110.53	109.00	-7.2	28,091	-0.03%
2024/03/29	25.1	108.92	26.6	109.42	110.00	-1.5	28,113	-0.01%
2024/03/28	36	110.26	23.1	109.78	109.50	12.9	28,310	0.05%
2024/03/27	72.3	111.69	74.4	111.70	111.00	-2.1	28,193	-0.01%
2024/03/26	247.6	116.47	164.8	114.85	114.00	82.7	27,843	0.30%	大買/大賣/
2024/03/25	49.3	115.19	80.6	115.08	114.50	-31.4	27,172	-0.12%
2024/03/22	65.2	112.79	60.6	112.50	112.50	4.6	27,058	0.02%
2024/03/21	100.1	113.62	106.6	113.74	113.50	-6.5	27,000	-0.02%	大賣/
2024/03/20	48.1	109.49	33.3	108.94	109.00	14.8	27,112	0.05%
2024/03/19	40.6	111.38	56	111.58	111.50	-15.4	27,357	-0.06%
2024/03/18	83.7	110.37	58	110.47	111.50	25.7	27,463	0.09%
2024/03/15	43.1	106.08	48.1	106.49	107.00	-5	27,651	-0.02%
2024/03/14	67	105.19	69.9	105.57	106.50	-3	28,073	-0.01%
2024/03/13	210.8	108.68	159.1	107.78	105.00	51.7	28,848	0.18%	大買/大賣/
2024/03/12	83	106.53	40.2	105.71	104.50	42.8	29,062	0.15%
2024/03/11	34.1	105.89	19	105.57	104.00	15.2	29,793	0.05%
2024/03/08	54.4	110.87	51.6	108.96	107.50	2.8	30,555	0.01%
2024/03/07	94.1	114.89	81.2	114.02	113.50	13	30,655	0.04%
2024/03/06	103.3	117.65	89.3	117.70	118.00	14	30,555	0.05%	大買/
2024/03/05	209.2	113.85	262.8	114.74	117.00	-53.6	30,628	-0.18%	大買/大賣/
2024/03/04	167	110.59	127.2	109.47	107.50	39.8	29,768	0.13%	大買/大賣/
2024/03/01	194.9	102.72	221.1	104.08	106.50	-26.3	29,529	-0.09%	大買/大賣/
2024/02/29	178.1	96.06	277.5	97.34	100.00	-99.3	29,253	-0.34%	大買/大賣/
2024/02/27	142.5	93.50	134.2	92.06	91.00	8.4	28,951	0.03%	大買/大賣/
2024/02/26	306.5	95.09	288.7	95.52	94.40	17.8	28,301	0.06%	大買/大賣/
2024/02/23	169.5	89.65	236.7	89.66	89.50	-67.3	26,964	-0.25%	大買/大賣/
2024/02/22	94.1	86.67	56.3	86.86	85.80	37.8	26,010	0.15%
2024/02/21	86.5	87.62	138.3	86.44	87.00	-51.8	25,586	-0.20%	大賣/
2024/02/20	75.2	83.94	26.5	83.95	83.30	48.7	24,980	0.20%
2024/02/19	104.2	86.20	88.7	86.74	84.80	15.5	24,808	0.06%	大買/
2024/02/16	57.9	84.22	51.2	84.17	84.50	6.7	24,408	0.03%
2024/02/15	69.1	79.52	81.6	80.08	82.20	-12.5	24,112	-0.05%
2024/02/05	47.5	81.69	39.3	81.54	81.30	8.2	23,871	0.03%
2024/02/02	54.3	84.14	36.1	85.05	82.00	18.2	23,806	0.08%
2024/02/01	20.8	85.26	44.3	85.26	86.20	-23.4	23,591	-0.10%
2024/01/31	22	84.93	17	85.49	84.00	5	23,461	0.02%
2024/01/30	35.4	85.58	37	85.46	85.00	-1.6	23,319	-0.01%
2024/01/29	27.5	84.53	55.4	84.58	85.10	-27.9	23,182	-0.12%
2024/01/26	26.1	83.03	25.5	83.12	83.00	0.6	23,055	0.00%
2024/01/25	30.8	83.09	12	82.74	82.40	18.8	22,956	0.08%
2024/01/24	99.1	84.98	57.4	85.21	84.20	41.7	22,831	0.18%
2024/01/23	140.5	86.39	134.3	86.09	85.70	6.2	22,617	0.03%	大買/大賣/
2024/01/22	55.2	83.60	100.2	83.42	84.60	-45	22,100	-0.20%
2024/01/19	62.2	81.47	18.8	81.15	80.00	43.5	21,788	0.20%
2024/01/18	13	82.08	15	82.15	82.40	-2	21,630	-0.01%
2024/01/17	20	81.72	18	82.20	81.80	2	21,613	0.01%
2024/01/16	28.3	81.21	99	81.51	82.00	-70.7	21,512	-0.33%
2024/01/15	177.4	83.92	155.4	84.11	82.60	22	21,351	0.10%	大買/大賣/
2024/01/12	113.7	81.82	66.7	81.92	81.00	47	20,678	0.23%	大買/
2024/01/11	49.3	81.00	20.3	80.43	80.50	29	20,368	0.14%
2024/01/10	53.6	80.46	34	81.43	81.70	19.6	20,080	0.10%
2024/01/09	271.6	81.65	279.4	82.03	81.10	-7.8	19,698	-0.04%	大買/大賣/
2024/01/08	46	80.15	56	80.27	80.30	-10	19,331	-0.05%
2024/01/05	19.1	78.87	15.1	79.55	78.20	4	19,126	0.02%
2024/01/04	98.4	79.86	74.2	80.15	79.80	24.3	18,977	0.13%
2024/01/03	60.2	78.78	64.2	78.65	79.50	-4	18,645	-0.02%
2024/01/02	50.1	76.83	68.3	76.88	77.70	-18.2	18,388	-0.10%
2023/12/29	79.4	76.79	90	77.23	75.10	-10.6	18,132	-0.06%
2023/12/28	227.9	81.64	198	81.43	80.60	29.9	17,748	0.17%	大買/大賣/
2023/12/27	16.3	78.36	14.2	78.64	77.70	2.1	17,095	0.01%
2023/12/26	23.2	78.34	21	78.82	78.00	2.2	17,127	0.01%
2023/12/25	52.2	81.51	27.2	80.14	78.90	25	17,030	0.15%
2023/12/22	20.2	80.42	20	80.41	79.90	0.2	16,737	0.00%
2023/12/21	25.2	80.85	20	80.96	80.20	5.1	16,649	0.03%
2023/12/20	32	82.28	32	82.34	82.20	0	16,570	0.00%
2023/12/19	36.2	82.20	30	82.16	82.00	6.2	16,475	0.04%
2023/12/18	49.2	85.56	45.8	85.21	83.90	3.4	16,238	0.02%
2023/12/15	63	89.98	56.1	89.02	87.20	6.9	15,951	0.04%
2023/12/14	50.1	89.39	63.2	89.19	89.00	-13.1	15,522	-0.08%
2023/12/13	73.5	89.21	64.6	89.13	88.00	8.9	15,065	0.06%
2023/12/12	163.1	90.00	135.4	89.61	88.60	27.8	14,634	0.19%	大買/大賣/
2023/12/11	132.9	87.35	139.5	87.28	88.50	-6.6	13,864	-0.05%	大買/大賣/
2023/12/08	264.5	88.55	247.6	88.00	87.60	16.9	12,916	0.13%	大買/大賣/
2023/12/07	182.5	83.55	234.1	84.59	85.00	-51.6	11,575	-0.45%	大買/大賣/
2023/12/06	366.4	79.70	358.8	79.59	78.70	7.6	10,420	0.07%	大買/大賣/
2023/12/05	286.1	73.69	344.8	74.40	77.50	-58.7	9,017	-0.65%	大買/大賣/
2023/12/04	123.1	69.94	143.3	69.89	70.50	-20.1	7,984	-0.25%	大買/大賣/
2023/12/01	59.2	67.49	45.2	67.60	67.40	14	7,455	0.19%
2023/11/30	141.5	66.26	146	66.50	68.00	-4.5	7,184	-0.06%	大買/大賣/
2023/11/29	33.2	63.41	24.4	63.49	62.90	8.7	6,550	0.13%
2023/11/28	86.9	64.04	87.8	64.03	64.50	-0.9	6,398	-0.01%
2023/11/27	267.2	62.92	297.5	63.26	64.10	-30.3	5,882	-0.52%	大買/大賣/
2023/11/24	96.4	58.66	143.7	59.46	60.60	-47.3	4,763	-0.99%	大賣/
2023/11/22	24	55.16	13	55.13	54.90	11	4,062	0.27%
2023/11/21	5.1	55.62	29	55.41	55.40	-23.9	4,066	-0.59%
2023/11/20	20	55.31	16	55.46	55.70	4	4,095	0.10%
2023/11/17	17	55.93	26	56.17	55.80	-9	4,099	-0.22%
2023/11/16	28	56.21	28	56.35	56.70	0	4,096	0.00%
2023/11/15	17	55.83	33	56.02	55.60	-16	4,065	-0.39%
2023/11/14	5	55.50	16	55.54	55.40	-11	4,069	-0.27%
2023/11/13	17	55.14	13.4	55.69	55.60	3.6	4,080	0.09%
2023/11/10	34	54.85	23.1	55.44	55.40	10.9	4,071	0.27%
2023/11/09	13	54.75	43	55.14	55.10	-30	4,022	-0.75%
2023/11/08	33	53.95	17	54.11	53.40	16	3,898	0.41%
2023/11/07	14	54.06	16.7	54.30	54.50	-2.7	3,883	-0.07%
2023/11/06	2	53.35	21	53.29	53.30	-19	3,902	-0.49%
2023/11/03	7	52.07	9	51.56	52.20	-2	3,995	-0.05%
2023/11/02	3.7	50.70	4.1	50.85	50.60	-0.4	4,002	-0.01%
2023/11/01	15	50.41	9	50.03	49.95	6	4,026	0.15%
2023/10/31	16.1	51.54	34	51.57	50.80	-17.9	4,050	-0.44%
2023/10/30	4	53.02	12.2	53.09	52.90	-8.2	4,110	-0.20%
2023/10/27	7.2	52.87	6.3	52.91	53.00	1	4,188	0.02%
2023/10/26	12	53.68	6	54.18	53.00	6	4,263	0.14%
2023/10/25	31.3	54.42	34.1	53.92	53.70	-2.8	4,268	-0.07%
2023/10/24	18	51.80	18.3	51.70	52.90	-0.2	4,206	-0.01%
2023/10/23	15.1	50.76	18.1	49.95	50.70	-3	4,260	-0.07%
2023/10/20	16.2	48.14	2.1	48.29	48.40	14.1	4,385	0.32%
2023/10/19	5.2	49.51	3	49.60	49.00	2.2	4,542	0.05%
2023/10/18	14.8	50.14	9	50.24	49.80	5.8	4,883	0.12%
2023/10/17	16.6	51.92	6.4	51.29	50.70	10.2	5,207	0.20%
2023/10/16	7.2	53.11	2	53.10	52.70	5.2	5,489	0.10%
2023/10/13	18.7	54.14	7	54.74	54.40	11.7	6,309	0.19%
2023/10/12	11.6	55.30	4	54.98	54.80	7.6	7,056	0.11%
2023/10/11	19	56.63	26.3	57.08	55.70	-7.3	7,266	-0.10%
2023/10/06	24.3	56.90	9	56.96	56.80	15.3	7,319	0.21%
2023/10/05	57.2	57.21	34.1	57.46	57.40	23.1	7,481	0.31%
2023/10/04	36.6	56.64	36.6	56.53	57.10	0	7,459	0.00%
2023/10/03	103	57.30	91.8	56.29	55.70	11.2	7,425	0.15%	大買/
2023/10/02	11.1	53.31	15.8	53.38	54.40	-4.7	7,264	-0.06%
2023/09/28	8.1	52.25	10	52.53	51.80	-1.9	7,254	-0.03%
2023/09/27	9	52.16	8.5	52.34	52.30	0.6	7,335	0.01%
2023/09/26	8.1	52.04	5	52.14	51.50	3.1	7,585	0.04%
2023/09/25	2	52.00	6	52.15	52.10	-4	7,876	-0.05%
2023/09/22	16.1	51.13	18.5	50.86	52.00	-2.4	8,144	-0.03%
2023/09/21	12.1	50.64	36	51.13	50.50	-23.9	8,210	-0.29%
2023/09/20	21.1	52.47	4	52.73	52.60	17.1	8,238	0.21%
2023/09/19	60.1	52.92	42.4	52.90	53.80	17.8	8,529	0.21%
2023/09/18	7.5	49.99	2	49.70	49.90	5.5	8,578	0.06%
2023/09/15	7	49.23	2	50.00	50.00	5	8,822	0.06%
2023/09/14	3.1	48.24	1	48.45	48.70	2.1	9,046	0.02%
2023/09/13	0	47.60	0.3	48.15	47.85	-0.2	9,238	0.00%
2023/09/12	6.4	47.77	0	0.00	47.65	6.4	9,800	0.07%
2023/09/11	2.1	47.63	2	48.25	47.50	0.1	10,085	0.00%
2023/09/08	4	48.80	3	48.88	48.50	1	10,132	0.01%
2023/09/07	0	48.77	0	0.00	48.50	0	10,188	0.00%
2023/09/06	7.3	49.19	1	49.65	49.00	6.3	10,305	0.06%
2023/09/05	26.8	50.34	25.2	49.51	49.50	1.6	10,424	0.02%
2023/09/04	2	48.90	4	48.70	49.10	-2	10,602	-0.02%
2023/09/01	5.1	49.95	15	49.28	49.20	-9.9	10,774	-0.09%
2023/08/31	3.2	50.51	0.6	50.55	50.60	2.7	11,101	0.02%
2023/08/30	3	50.77	2	50.50	50.80	1	12,089	0.01%
2023/08/29	4	51.05	0	0.00	50.80	4	12,465	0.03%
2023/08/28	2.3	51.47	2	52.00	51.30	0.3	12,620	0.00%
2023/08/25	4.2	54.28	85	54.05	54.10	-80.8	12,783	-0.63%
2023/08/24	4.2	55.26	3.3	54.67	54.50	0.9	12,829	0.01%
2023/08/23	10	55.51	2	55.60	54.70	8	12,902	0.06%
2023/08/22	4.1	56.37	2	55.90	55.70	2.1	12,998	0.02%
2023/08/21	2	56.70	2	56.75	56.60	0	13,131	0.00%
2023/08/18	5.3	57.63	7	56.60	56.00	-1.7	13,234	-0.01%
2023/08/17	11.2	56.19	9.4	56.88	57.30	1.8	13,551	0.01%
2023/08/16	7	55.43	5.2	54.90	55.80	1.8	14,146	0.01%
2023/08/15	4.1	55.60	1	55.60	55.90	3.1	14,402	0.02%
2023/08/14	2.1	54.99	2.1	54.76	54.20	0	14,729	0.00%
2023/08/11	7	56.26	5	56.54	55.70	2	14,735	0.01%
2023/08/10	7.3	55.76	5.1	56.71	55.30	2.2	14,734	0.01%
2023/08/09	46	58.40	17.5	58.28	58.00	28.4	14,792	0.19%
2023/08/08	2.1	61.13	1	60.60	60.50	1.1	14,857	0.01%
2023/08/07	5	60.70	4.1	60.87	61.20	0.9	15,089	0.01%
2023/08/04	8.2	60.60	7.1	61.11	61.30	1.1	15,222	0.01%
2023/08/02	15.2	60.75	4.4	61.54	60.20	10.8	15,459	0.07%
2023/08/01	18	61.25	12	61.41	61.40	6	15,799	0.04%
2023/07/31	15.1	62.99	20.1	63.25	62.10	-5	15,829	-0.03%
2023/07/28	3.3	61.98	8	62.55	62.90	-4.7	15,998	-0.03%
2023/07/27	3.1	63.14	17	63.25	63.40	-13.9	16,521	-0.08%
2023/07/26	31	63.44	7	63.37	62.80	24	16,998	0.14%
2023/07/25	25	64.04	29	64.44	64.50	-4	16,960	-0.02%
2023/07/24	42.3	63.71	15	64.05	63.00	27.3	16,856	0.16%
2023/07/21	39.6	63.74	31.2	64.08	64.60	8.4	16,744	0.05%
2023/07/20	55.2	61.47	61.2	61.39	63.40	-6	16,498	-0.04%
2023/07/19	52.8	58.91	34.2	58.86	58.50	18.6	16,296	0.11%
2023/07/18	153.2	67.01	54	67.20	62.40	99.2	16,134	0.61%	大買/
2023/07/17	84	66.48	132.9	67.55	68.90	-48.9	15,418	-0.32%	大賣/
2023/07/14	32.4	62.07	97.2	62.15	62.70	-64.8	14,862	-0.44%
2023/07/13	23.2	60.65	7	60.70	60.40	16.2	14,872	0.11%
2023/07/12	30	61.64	23	62.25	61.20	7	15,249	0.05%
2023/07/11	19.1	62.34	14.3	62.72	61.60	4.8	15,771	0.03%
2023/07/10	17.2	61.94	48.2	62.24	62.40	-30.9	16,466	-0.19%
2023/07/07	58	60.54	44.1	60.77	60.70	13.9	16,973	0.08%
2023/07/06	15.5	61.28	18.3	61.25	60.80	-2.8	17,213	-0.02%
2023/07/05	29.8	62.48	12	62.03	61.40	17.8	17,324	0.10%
2023/07/04	40.2	62.75	38.2	63.12	62.50	2	17,348	0.01%
2023/07/03	70.4	63.19	48	63.11	63.20	22.4	17,082	0.13%
2023/06/30	41.1	62.48	41.6	62.23	62.40	-0.6	16,784	0.00%
2023/06/29	57	60.04	19.6	60.06	60.80	37.4	16,520	0.23%
2023/06/28	18.5	59.05	8	59.20	58.50	10.5	16,407	0.06%
2023/06/27	47.4	60.58	43.2	60.34	58.60	4.2	16,354	0.03%
2023/06/26	53	61.94	33.4	61.72	61.10	19.6	16,020	0.12%
2023/06/21	24.1	60.95	31.1	60.99	61.40	-7	15,779	-0.04%
2023/06/20	21.5	60.03	52.4	60.78	61.10	-30.8	15,535	-0.20%
2023/06/19	33.6	59.58	29.4	60.07	59.50	4.2	15,352	0.03%
2023/06/16	132.2	60.40	153.4	60.40	60.20	-21.1	15,297	-0.14%	大買/大賣/
2023/06/15	68.1	57.80	72.4	57.56	58.20	-4.3	14,851	-0.03%
2023/06/14	13.5	55.34	13.1	55.84	55.00	0.4	14,607	0.00%
2023/06/13	5.3	55.85	19	55.75	55.70	-13.7	14,664	-0.09%
2023/06/12	25.9	55.75	13.5	55.80	55.60	12.4	14,697	0.08%
2023/06/09	26	56.83	28	56.85	57.10	-2	14,631	-0.01%
2023/06/08	31.1	57.79	32	58.19	57.60	-0.9	14,581	-0.01%
2023/06/07	25.1	57.45	19.8	57.82	58.20	5.4	14,476	0.04%
2023/06/06	77	58.51	65.5	58.47	57.30	11.6	14,442	0.08%
2023/06/05	265.5	60.59	210	60.73	59.70	55.5	14,455	0.38%	大買/大賣/
2023/06/02	63.1	56.20	62.3	57.52	58.40	0.8	13,721	0.01%
2023/06/01	21	52.80	24.5	52.82	53.10	-3.5	13,461	-0.03%
2023/05/31	26.2	52.09	23.5	52.29	52.50	2.7	13,456	0.02%
2023/05/30	7.3	51.57	15.1	51.36	51.10	-7.7	13,338	-0.06%
2023/05/29	20	51.64	22.3	51.77	51.60	-2.3	13,364	-0.02%
2023/05/26	14.4	50.38	18	50.31	50.30	-3.6	13,454	-0.03%
2023/05/25	25.2	51.83	36	51.76	51.20	-10.8	13,852	-0.08%
2023/05/24	10.2	51.67	11	51.83	52.10	-0.8	14,384	-0.01%
2023/05/23	33.6	52.43	19.5	52.50	52.40	14.1	14,468	0.10%
2023/05/22	48.4	52.99	84.4	53.23	53.10	-36	14,228	-0.25%
2023/05/19	31	50.80	38.2	50.63	49.85	-7.2	13,688	-0.05%
2023/05/18	26.2	50.29	56.3	50.37	50.80	-30.1	13,451	-0.22%
2023/05/17	5.1	48.17	4.3	48.25	48.30	0.8	13,261	0.01%
2023/05/16	2	47.68	5.3	47.62	47.75	-3.3	13,247	-0.02%
2023/05/15	46.2	47.78	65.2	47.68	46.85	-19	13,196	-0.14%
2023/05/12	45.1	48.97	9	49.34	48.35	36.1	13,092	0.28%
2023/05/11	45.1	48.97	9	49.34	47.80	36.1	12,933	0.28%
2023/05/10	52	50.23	41.2	50.30	50.30	10.9	12,704	0.09%
2023/05/09	43.4	50.09	32	50.21	49.65	11.4	12,547	0.09%
2023/05/08	85.8	51.05	117.2	51.38	51.40	-31.3	12,278	-0.26%	大賣/
2023/05/05	32.3	48.93	40.1	49.10	49.30	-7.7	11,874	-0.07%
2023/05/04	56.6	48.92	46.3	48.94	48.95	10.4	11,836	0.09%
2023/05/03	110.4	50.19	41	50.97	48.60	69.4	11,657	0.60%	大買/
2023/05/02	100	51.02	104.4	51.95	53.40	-4.4	11,211	-0.04%	大賣/
2023/04/28	17.2	48.53	14	48.39	48.60	3.2	10,771	0.03%
2023/04/27	7	47.65	6	47.75	47.75	1	10,783	0.01%
2023/04/26	3	47.30	11.1	47.86	47.80	-8.1	10,769	-0.08%
2023/04/25	22.1	48.07	13.9	48.59	48.15	8.2	10,729	0.08%
2023/04/24	21.3	49.21	14	49.29	49.10	7.3	10,656	0.07%
2023/04/21	17.6	49.02	11.1	48.98	48.10	6.5	10,559	0.06%
2023/04/20	8.7	50.49	20.6	50.55	50.00	-11.8	10,505	-0.11%
2023/04/19	25.8	51.48	54.1	51.81	51.10	-28.3	10,450	-0.27%
2023/04/18	60.2	51.68	68.1	51.09	50.50	-7.9	10,268	-0.08%
2023/04/17	86.1	52.93	59.3	52.80	51.50	26.9	10,079	0.27%
2023/04/14	90.2	50.68	93.2	50.61	50.70	-3	9,822	-0.03%
2023/04/13	66.3	48.96	160.9	49.79	50.80	-94.6	9,202	-1.03%	大賣/
2023/04/12	85	44.59	132.4	44.14	46.20	-47.4	8,361	-0.57%	大賣/
2023/04/11	90.4	42.17	100.6	42.70	42.00	-10.1	7,681	-0.13%
2023/04/10	75	40.61	38	40.38	40.20	37	7,238	0.51%
2023/04/07	14.2	39.55	20	39.67	39.85	-5.8	7,029	-0.08%
2023/04/06	0	37.99	1	38.40	38.35	-1	6,896	-0.01%
2023/03/31	6	38.08	1	38.15	38.05	5	6,876	0.07%
2023/03/30	4	38.46	4	38.25	38.55	0	6,863	0.00%
2023/03/29	4	38.42	1	38.90	38.20	3	6,863	0.04%
2023/03/28	10.1	38.57	0	0.00	38.30	10.1	6,886	0.15%
2023/03/27	1	39.31	2.8	39.44	39.05	-1.8	6,861	-0.03%
2023/03/24	3.1	39.05	4	39.24	39.40	-0.9	6,855	-0.01%
2023/03/23	6	38.99	6	39.12	39.25	0	6,839	0.00%
2023/03/22	18.3	39.85	4.2	40.14	39.55	14.1	6,811	0.21%
2023/03/21	17	40.38	10	40.54	40.50	7	6,748	0.10%
2023/03/20	21	39.33	15	38.84	39.80	6	6,618	0.09%
2023/03/17	7.1	37.68	33	37.91	37.95	-25.9	6,520	-0.40%
2023/03/16	79.3	37.51	65	37.63	37.50	14.3	6,480	0.22%
2023/03/15	15.3	39.26	8	39.13	38.85	7.3	6,417	0.11%
2023/03/14	3	39.85	18	40.02	39.55	-15	6,507	-0.23%
2023/03/13	26.2	39.64	20	39.34	39.70	6.2	6,513	0.10%
2023/03/10	20.4	40.55	5.1	40.23	40.15	15.3	6,631	0.23%
2023/03/09	13.3	41.77	7	42.01	41.50	6.3	6,548	0.10%
2023/03/08	48.2	42.55	56.2	42.98	42.40	-8	6,366	-0.13%
2023/03/07	28.6	41.32	29.4	41.50	41.30	-0.8	5,982	-0.01%
2023/03/06	12.1	39.68	45.3	39.91	39.95	-33.1	5,738	-0.58%
2023/03/03	16	38.70	16.2	38.68	39.15	-0.2	5,732	0.00%
2023/03/02	32	37.25	13	37.55	37.70	19	5,603	0.34%
2023/03/01	19.5	37.65	4	37.81	37.50	15.5	5,553	0.28%
2023/02/24	27.2	39.07	27.8	39.89	38.40	-0.6	5,561	-0.01%
2023/02/23	77.3	40.83	78.1	40.97	40.15	-0.8	5,385	-0.01%
2023/02/22	73.3	39.17	99.3	39.03	40.55	-26	4,864	-0.53%
2023/02/21	35.1	36.15	62.1	36.54	37.10	-27.1	4,204	-0.64%
2023/02/20	50.1	35.32	22	35.53	35.50	28.1	3,994	0.70%
2023/02/17	26.3	34.37	23	34.24	34.65	3.3	3,871	0.09%
2023/02/16	8	33.99	7.5	34.24	33.80	0.5	3,780	0.01%
2023/02/15	14.4	34.14	16	34.28	33.60	-1.6	3,749	-0.04%
2023/02/14	1.1	33.50	12.2	33.45	33.70	-11.1	3,597	-0.31%
2023/02/13	4	32.82	7	33.19	33.10	-3	3,601	-0.08%
2023/02/10	46	33.16	45	33.32	32.95	1	3,648	0.03%
2023/02/09	2	32.90	25.3	32.94	33.00	-23.2	3,617	-0.64%
2023/02/08	10.6	32.65	1.2	32.64	32.55	9.4	3,584	0.26%
2023/02/07	2	32.83	3.1	32.80	32.80	-1.1	3,549	-0.03%
2023/02/06	6.6	32.92	5	32.96	33.00	1.6	3,537	0.04%
2023/02/03	6.1	32.73	2.1	32.75	32.70	4	3,536	0.11%
2023/02/02	23	33.24	18.4	33.31	33.10	4.7	3,513	0.13%
2023/02/01	62.6	33.80	1	34.60	33.65	61.6	3,441	1.79%
2023/01/31	28.6	33.99	28	33.96	34.15	0.6	3,366	0.02%
2023/01/30	58.1	33.33	30.3	33.79	33.30	27.8	3,236	0.86%
2023/01/17	18	32.59	35	32.79	32.90	-17	3,140	-0.54%
2023/01/16	0	0.00	56.1	32.07	32.25	-56.1	3,051	-1.84%
2023/01/13	60	31.83	6	32.08	31.55	54	3,000	1.80%
2023/01/12	1	32.40	14	32.35	32.25	-13	2,975	-0.44%
2023/01/11	9	32.05	8	32.09	32.00	1	2,933	0.03%
2023/01/10	59	32.15	59.1	32.15	31.75	-0.1	2,884	0.00%
2023/01/09	23.1	31.81	28.5	32.04	32.00	-5.4	2,783	-0.19%
2023/01/06	15.5	30.79	3	31.03	31.15	12.5	2,730	0.46%
2023/01/05	13	31.41	11	31.48	31.45	2	2,746	0.07%
2023/01/04	22	31.60	19.2	31.44	31.30	2.8	2,680	0.11%
2023/01/03	23	30.54	25.1	30.55	30.50	-2.1	2,438	-0.09%
2022/12/30	2	29.35	3.1	29.50	29.35	-1	2,313	-0.04%
2022/12/29	31	29.42	31	29.38	29.45	0	2,312	0.00%
2022/12/28	5.2	29.50	6.1	29.28	29.20	-0.9	2,307	-0.04%
2022/12/27	1	30.10	1.1	30.20	29.80	-0.1	2,305	0.00%
2022/12/26	0	30.10	1	30.00	30.05	-1	2,309	-0.04%
2022/12/23	4	29.28	1	29.60	29.45	3	2,315	0.13%
2022/12/22	4	29.49	3	29.70	29.45	1	2,332	0.04%
2022/12/21	2	29.35	12.3	29.51	29.45	-10.3	2,369	-0.43%
2022/12/20	5.3	29.43	8.1	29.32	28.60	-2.7	2,368	-0.12%
2022/12/19	3.2	29.68	2	29.75	29.70	1.2	2,373	0.05%
2022/12/16	10.5	30.27	1	30.05	30.05	9.5	2,395	0.40%
2022/12/15	1.1	30.66	3	30.83	30.75	-1.9	2,396	-0.08%
2022/12/14	15	30.57	0	0.00	30.40	15	2,403	0.62%
2022/12/13	1	30.31	1	30.70	30.15	0	2,438	0.00%
2022/12/12	20	30.56	1	30.20	30.50	19	2,523	0.75%
2022/12/09	18	30.22	2	30.38	30.30	16	2,561	0.63%
2022/12/08	0	30.25	3.2	30.15	30.40	-3.1	2,564	-0.12%
2022/12/07	5.2	30.44	5	30.54	30.00	0.2	2,584	0.01%
2022/12/06	21	31.44	30	31.70	30.85	-9	2,537	-0.35%
2022/12/05	34	31.04	3	31.08	30.75	31	2,373	1.31%
2022/12/02	20	31.32	121.2	31.14	31.35	-101.2	2,331	-4.34%	大賣/鉅額交易
2022/12/01	17	29.29	21	29.43	29.20	-4	2,157	-0.18%
2022/11/30	25.1	29.13	3	29.13	29.20	22.1	2,159	1.02%
2022/11/29	1	28.51	7	28.52	28.80	-6	2,155	-0.28%
2022/11/28	5.1	28.68	3	28.80	28.75	2.1	2,170	0.09%
2022/11/25	17	29.25	64.2	29.12	29.00	-47.2	2,196	-2.15%
2022/11/24	0	28.20	5.1	28.17	28.30	-5.1	2,118	-0.24%
2022/11/23	5.3	27.59	5	27.69	27.65	0.3	2,165	0.02%
2022/11/22	44.2	28.38	12	28.05	27.85	32.2	2,200	1.46%
2022/11/21	0	28.05	8.1	27.74	27.85	-8.1	2,153	-0.38%
2022/11/18	4.1	27.24	8	27.22	27.05	-3.9	2,223	-0.18%
2022/11/17	5	27.55	19	27.54	27.45	-14	2,308	-0.61%
2022/11/16	3.1	27.05	5.5	27.14	26.90	-2.4	2,383	-0.10%
2022/11/15	2	27.01	41	27.19	27.25	-39	2,441	-1.60%
2022/11/14	2	26.95	3.1	26.97	27.00	-1.1	2,478	-0.04%
2022/11/11	4.1	27.00	76.1	27.25	26.90	-71.9	2,505	-2.87%
2022/11/10	6.1	26.88	5.1	27.03	26.85	1	2,524	0.04%
2022/11/09	119	27.09	6	26.83	26.90	113	2,550	4.43%	大買/鉅額交易
2022/11/08	61	26.89	5.6	26.78	26.60	55.4	2,548	2.17%
2022/11/07	3	25.95	4	26.01	26.10	-1	2,529	-0.04%
2022/11/04	0.1	25.55	0	0.00	25.65	0.1	2,542	0.00%
2022/11/03	2	25.16	2	25.30	25.50	0	2,601	0.00%
2022/11/02	2.1	25.70	1	25.50	25.50	1.1	2,793	0.04%
2022/11/01	2	25.63	8	25.64	25.55	-6	2,865	-0.21%
2022/10/31	0	25.20	1	25.15	25.00	-1	2,910	-0.03%
2022/10/28	1.2	24.76	0	0.00	24.55	1.2	2,976	0.04%
2022/10/27	1	25.15	2	25.18	25.15	-1	3,026	-0.03%
2022/10/26	1.1	24.85	1	25.35	24.90	0.1	3,143	0.00%
2022/10/25	1	24.97	1	25.25	25.15	0	3,239	0.00%
2022/10/24	0	25.45	3	25.48	25.45	-3	3,395	-0.09%
2022/10/21	2	25.18	1.1	25.10	25.00	0.9	3,524	0.03%
2022/10/20	11	25.55	64	25.35	25.50	-53	3,570	-1.48%
2022/10/19	31	26.50	0	0.00	26.10	31	3,684	0.84%
2022/10/18	2	26.20	1	26.55	26.30	1	3,831	0.03%
2022/10/17	64	25.78	1	26.05	26.20	63	4,027	1.57%
2022/10/14	1	26.50	31.1	26.57	26.50	-30	4,329	-0.69%
2022/10/13	69.6	25.54	2.7	25.83	25.45	66.9	4,508	1.48%
2022/10/12	1.6	26.74	3	26.95	27.20	-1.4	4,917	-0.03%
2022/10/11	13	26.97	66.4	26.69	27.00	-53.3	5,152	-1.03%
2022/10/07	2.2	27.60	0	0.00	27.55	2.2	5,235	0.04%
2022/10/06	1.1	27.96	1	28.35	28.00	0.1	5,372	0.00%
2022/10/05	3.2	28.11	1	28.45	28.20	2.2	5,590	0.04%
2022/10/04	2	27.95	3	28.13	28.05	-1	5,694	-0.02%
2022/10/03	3	27.44	7	27.63	27.60	-4	5,787	-0.07%
2022/09/30	4.3	27.43	5.4	27.54	27.85	-1.1	5,864	-0.02%
2022/09/29	55	28.15	33.3	28.14	28.10	21.7	5,904	0.37%
2022/09/28	25.1	27.84	56	28.32	27.55	-30.9	5,916	-0.52%
2022/09/27	56.2	28.56	4	28.50	28.75	52.2	5,913	0.88%
2022/09/26	9.2	28.66	30.4	28.48	28.45	-21.2	5,936	-0.36%
2022/09/23	7.3	30.12	0	0.00	29.85	7.3	5,970	0.12%
2022/09/22	6.3	30.45	5	30.60	30.70	1.3	6,012	0.02%
2022/09/21	6	30.89	4	31.01	30.70	2	6,153	0.03%
2022/09/20	6	31.01	8	31.09	31.15	-2	6,247	-0.03%
2022/09/19	11.1	31.03	12	31.38	30.75	-0.9	6,250	-0.01%
2022/09/16	16	31.15	6	31.46	30.60	10	6,217	0.16%
2022/09/15	7.1	31.49	6	31.38	31.30	1.1	6,185	0.02%
2022/09/14	3.2	31.18	2	31.30	31.20	1.2	6,174	0.02%
2022/09/13	4	31.75	3	31.68	31.80	1	6,156	0.02%
2022/09/12	2	31.20	1	31.60	31.20	1	6,149	0.02%
2022/09/08	2	30.98	7	31.07	31.20	-5	6,134	-0.08%
2022/09/07	5.7	30.67	8	30.56	30.40	-2.3	6,134	-0.04%
2022/09/06	6	31.63	14	31.69	31.15	-8	6,160	-0.13%
2022/09/05	5	32.42	3	32.27	32.00	2	6,159	0.03%
2022/09/02	3.4	32.53	1	32.80	32.50	2.4	6,188	0.04%
2022/09/01	13.1	33.26	7	33.01	32.85	6.1	6,266	0.10%
2022/08/31	29	34.12	15	34.58	33.90	14	6,308	0.22%
2022/08/30	41	34.40	54	34.74	34.40	-13	6,565	-0.20%
2022/08/29	25	33.61	9	33.91	33.40	16	6,701	0.24%
2022/08/26	13	36.20	6	36.34	36.20	7	6,839	0.10%
2022/08/25	30	36.09	14	36.26	36.15	16	6,928	0.23%
2022/08/24	4	36.38	9	36.52	36.60	-5	6,885	-0.07%
2022/08/23	28	35.15	20	34.96	35.70	8	6,833	0.12%
2022/08/22	9	34.88	17	35.17	35.20	-8	6,752	-0.12%
2022/08/19	7	34.42	22	34.39	34.35	-15	6,700	-0.22%
2022/08/18	19	33.96	6	33.96	34.00	13	6,674	0.20%
2022/08/17	5	33.24	17.3	33.44	33.45	-12.3	6,665	-0.18%
2022/08/16	52	32.93	16	33.24	33.00	36	6,629	0.54%
2022/08/15	4	32.35	10	32.15	32.45	-6	6,601	-0.09%
2022/08/12	9.2	31.69	3.7	31.87	31.70	5.5	6,562	0.08%
2022/08/11	41	32.06	98	32.14	32.00	-57	6,518	-0.87%
2022/08/10	29.1	31.70	13	32.00	32.10	16.1	6,506	0.25%
2022/08/09	114	31.82	42	31.81	31.55	72	6,444	1.12%	大買/
2022/08/08	9	34.93	18.3	35.05	34.95	-9.3	6,260	-0.15%
2022/08/05	22.1	34.34	12	34.33	34.65	10.1	6,193	0.16%
2022/08/04	11	33.12	15	33.01	33.60	-4	6,156	-0.06%
2022/08/03	12	33.92	19	33.71	33.60	-7	6,082	-0.11%
2022/08/02	53	34.33	64	34.09	34.20	-11	6,036	-0.18%
2022/08/01	27	34.58	27	34.86	34.90	0	5,928	0.00%
2022/07/29	17	33.82	26	33.71	34.20	-9	5,832	-0.15%
2022/07/28	16	33.03	45	33.01	33.00	-29	5,672	-0.51%
2022/07/27	18	32.36	3	32.40	32.40	15	5,532	0.27%
2022/07/26	40.1	31.69	33.1	31.83	32.20	7	5,506	0.13%
2022/07/25	16	32.34	10	32.47	32.25	6	5,393	0.11%
2022/07/22	70.6	33.02	67	32.63	32.15	3.6	5,264	0.07%
2022/07/21	50.4	35.14	57	34.44	34.20	-6.6	5,104	-0.13%
2022/07/20	42	37.42	31.1	37.69	38.00	11	4,971	0.22%
2022/07/19	131	36.54	127	37.35	37.80	4	4,813	0.08%	大買/大賣/
2022/07/18	63	34.60	85.5	35.75	36.60	-22.5	4,423	-0.51%
2022/07/15	29	32.69	27.3	33.01	33.30	1.8	4,231	0.04%
2022/07/14	24.3	31.87	17	32.13	32.85	7.3	4,149	0.17%
2022/07/13	21	32.02	98.1	32.00	32.20	-77.1	4,034	-1.91%
2022/07/12	9	30.61	3	31.35	30.45	6	3,838	0.16%
2022/07/11	9	30.97	22	31.15	31.30	-13	3,851	-0.34%
2022/07/08	15	30.41	9	30.23	30.35	6	3,822	0.16%
2022/07/07	4	29.14	7	29.16	29.75	-3	3,746	-0.08%
2022/07/06	8	28.94	2	29.00	28.80	6	3,714	0.16%
2022/07/05	5	29.34	54	29.31	29.35	-49	3,717	-1.32%
2022/07/04	57	28.87	60	29.27	29.45	-3	3,705	-0.08%
2022/07/01	30	29.99	21	29.36	29.10	9	3,703	0.24%
2022/06/30	26	30.29	29	29.94	29.90	-3	3,663	-0.08%
2022/06/29	70	30.16	18	30.32	30.15	52	3,612	1.44%
2022/06/28	9	28.89	22	29.42	29.35	-13	3,558	-0.37%
2022/06/27	11	28.64	6	28.68	28.80	5	3,495	0.14%
2022/06/24	0	0.00	14	28.26	28.65	-14	3,503	-0.40%
2022/06/23	3	26.92	3	27.30	27.45	0	3,504	0.00%
2022/06/22	2	26.83	3	26.87	26.60	-1	3,610	-0.03%
2022/06/21	6	26.37	9	26.67	27.00	-3	4,060	-0.07%
2022/06/20	5	26.67	1	27.30	26.40	4	4,088	0.10%
2022/06/17	5	26.82	1	26.90	27.10	4	4,139	0.10%
2022/06/16	2	27.13	15	27.18	26.90	-13	4,269	-0.30%
2022/06/15	17	27.71	19	27.99	27.50	-2	4,297	-0.05%
2022/06/14	13	27.20	1	27.45	27.70	12	4,365	0.27%
2022/06/13	17	27.66	37	27.40	27.30	-20	4,590	-0.44%
2022/06/10	29	28.97	26	28.48	28.30	3	4,754	0.06%
2022/06/09	54	28.74	63	28.51	28.65	-9	4,895	-0.18%
2022/06/08	69	29.91	61.1	30.10	29.00	7.9	4,819	0.16%
2022/06/07	119.3	30.67	67.1	31.40	31.95	52.2	4,542	1.15%	大買/
2022/06/06	53	30.98	66	30.35	30.20	-13	4,348	-0.30%
2022/06/02	38	29.96	37	29.51	29.10	1	4,153	0.02%
2022/06/01	2	29.45	3	29.43	29.60	-1	4,009	-0.02%
2022/05/31	1	29.10	3	29.10	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	1.3	28.85	28.85	-1.3	3,967	-0.03%
2022/05/27	1	28.80	4	28.73	28.65	-3	3,932	-0.08%
2022/05/26	4	28.36	5	28.62	28.65	-1	3,905	-0.03%
2022/05/25	0	27.75	2	28.25	28.30	-2	3,877	-0.05%
2022/05/24	2	27.75	2	27.95	27.65	0	3,849	0.00%
2022/05/23	3	27.55	12	27.75	27.80	-9	3,838	-0.24%
2022/05/20	7	27.25	5	27.40	27.25	2	3,814	0.05%
2022/05/19	2	26.55	1	26.65	27.30	1	3,803	0.03%
2022/05/18	0	27.00	2	27.17	27.25	-2	3,792	-0.05%
2022/05/17	1	26.55	3.3	26.48	26.65	-2.3	3,765	-0.06%
2022/05/16	0	0.00	1	26.20	26.25	-1	3,754	-0.03%
2022/05/13	2	25.45	1	25.50	25.75	1	3,742	0.03%
2022/05/12	12.2	25.35	4	25.70	25.10	8.2	3,729	0.22%
2022/05/11	6	26.22	0	0.00	26.10	6	3,702	0.16%
2022/05/10	1	26.10	1.5	26.33	26.40	-0.5	3,692	-0.01%
2022/05/09	1	26.40	3	26.40	25.85	-2	3,671	-0.05%
2022/05/06	2	26.47	8.1	26.37	26.40	-6.1	3,641	-0.17%
2022/05/05	9	27.01	4	27.28	26.95	5	3,620	0.14%
2022/05/04	0	0.00	1	26.65	26.75	-1	3,610	-0.03%
2022/05/03	3	26.48	21.5	26.83	26.65	-18.5	3,610	-0.51%
2022/04/29	1	27.25	1	27.20	27.20	0	3,581	0.00%
2022/04/28	7.1	27.45	2	27.60	27.30	5.1	3,571	0.14%
2022/04/27	5	27.17	29	27.23	27.40	-24	3,551	-0.67%
2022/04/26	17	28.77	35	28.93	28.00	-18	3,510	-0.51%
2022/04/25	12.5	28.29	1	28.35	28.20	11.5	3,321	0.35%
2022/04/22	11	28.74	9	28.72	28.90	2	3,272	0.06%
2022/04/21	2	28.20	11	28.42	28.35	-9	3,199	-0.28%
2022/04/20	1	28.00	4	28.03	28.05	-3	3,142	-0.09%
2022/04/19	5	27.99	5	28.18	28.30	0	3,121	0.00%
2022/04/18	3	28.07	7	28.11	27.80	-4	3,091	-0.13%
2022/04/15	12	28.65	7.2	28.89	28.50	4.9	3,061	0.16%
2022/04/14	2	28.53	11	28.32	28.60	-9	2,929	-0.31%
2022/04/13	2	27.75	1	28.00	27.85	1	2,854	0.04%
2022/04/12	2	27.65	1	27.95	27.65	1	2,847	0.04%
2022/04/11	12	27.98	5	27.94	27.80	7	2,821	0.25%
2022/04/08	1	26.95	7	27.61	27.85	-6	2,793	-0.21%
2022/04/07	5	27.38	20	27.94	26.70	-15	2,761	-0.54%
2022/04/06	21	28.24	2	28.25	27.90	19	2,731	0.70%
2022/04/01	2	27.43	6	27.72	27.80	-4	2,697	-0.15%
2022/03/31	21	28.63	36	28.20	27.80	-15	2,678	-0.56%
2022/03/30	13.2	28.29	37	28.47	28.10	-23.8	2,580	-0.92%
2022/03/29	10	28.82	13	28.61	28.55	-3	2,525	-0.12%
2022/03/28	8.5	28.58	3	28.47	28.90	5.5	2,476	0.22%
2022/03/25	29	28.96	20.6	28.75	28.95	8.4	2,418	0.35%
2022/03/24	127	29.32	67	29.36	29.10	60	2,314	2.59%	大買/
2022/03/23	6	27.35	2	27.20	27.55	4	1,846	0.22%
2022/03/22	6	27.44	5.1	27.57	27.60	0.9	1,805	0.05%
2022/03/21	16	27.62	8.2	27.99	27.60	7.8	1,735	0.45%
2022/03/18	3	26.72	30	26.85	27.00	-27	1,590	-1.70%
2022/03/17	11.8	27.32	5	27.13	26.85	6.8	1,545	0.44%
2022/03/16	23	27.72	27.5	27.77	27.50	-4.5	1,442	-0.31%
2022/03/15	44.2	27.48	29	27.41	27.30	15.2	1,192	1.28%
2022/03/14	27	27.12	44.9	27.32	27.75	-17.9	995	-1.79%
2022/03/11	1	25.35	4	25.46	25.65	-3	742	-0.40%
2022/03/10	4	25.33	4.3	25.34	25.35	-0.3	720	-0.04%
2022/03/09	1	24.95	2.1	25.04	25.05	-1.1	683	-0.16%
2022/03/08	3	24.10	1	23.95	24.15	2	655	0.31%
2022/03/07	4	24.30	1.3	24.23	24.25	2.7	647	0.42%
2022/03/04	7	24.43	1.7	24.73	24.80	5.3	634	0.83%
2022/03/03	4	24.86	6	24.81	24.50	-2	618	-0.32%
2022/03/01	2	23.85	0	0.00	23.80	2	562	0.36%
2022/02/25	1	23.60	0	0.00	23.60	1	562	0.18%
2022/02/24	0	0.00	1	23.70	23.60	-1	556	-0.18%
2022/02/22	1	23.80	0	0.00	23.80	1	546	0.18%
2022/02/17	1	23.90	0	0.00	23.75	1	555	0.18%
2022/02/15	1	23.55	0	0.00	23.40	1	559	0.18%
2022/02/14	2.2	23.51	0	0.00	23.55	2.2	564	0.39%
2022/02/09	0	0.00	1	24.10	24.10	-1	564	-0.18%
2022/02/07	0	0.00	2	23.50	23.85	-2	561	-0.36%
2022/01/26	1	23.30	1	23.30	23.30	0	560	0.00%
2022/01/25	1	23.35	0	0.00	23.25	1	563	0.18%
2022/01/21	3.2	23.71	0	0.00	23.70	3.2	564	0.57%
2022/01/18	2	24.10	0	0.00	24.05	2	549	0.36%
2022/01/17	1	24.30	0	0.00	24.30	1	546	0.18%
2022/01/14	0	0.00	1	24.05	24.10	-1	544	-0.18%
2022/01/13	0	0.00	1	24.55	24.40	-1	543	-0.18%
2022/01/12	0	0.00	1	24.45	24.50	-1	542	-0.18%
2022/01/11	1.2	24.57	0	0.00	24.45	1.2	538	0.22%
2022/01/07	0	0.00	2.6	25.08	24.90	-2.6	526	-0.48%
2022/01/06	1.5	25.50	0	0.00	25.50	1.5	517	0.29%
2022/01/05	0	0.00	3	25.48	25.50	-3	523	-0.57%
2022/01/03	1	26.00	0	0.00	26.00	1	509	0.20%
2021/12/30	4	25.93	0.4	26.00	26.00	3.6	501	0.72%
2021/12/29	1	25.85	2	25.95	26.00	-1	499	-0.20%
2021/12/28	0	0.00	1	25.65	25.65	-1	490	-0.20%
2021/12/27	0.5	25.75	2	25.80	25.80	-1.5	486	-0.31%
2021/12/24	2	25.65	1	25.60	25.60	1	488	0.20%
2021/12/23	1	25.35	0	0.00	25.35	1	487	0.21%
2021/12/22	2	25.50	1	25.65	25.55	1	484	0.21%
2021/12/21	0	0.00	3	25.35	25.60	-3	475	-0.63%
2021/12/20	3	25.40	16.1	25.33	25.10	-13.1	456	-2.86%
2021/12/17	0.2	24.90	0	0.00	24.90	0.2	425	0.05%
2021/12/16	2	25.02	2	25.05	25.05	0	423	0.00%
2021/12/15	0	0.00	5	24.80	24.80	-5	417	-1.20%
2021/12/14	6	24.86	4	24.89	24.70	2	417	0.48%
2021/12/13	2	25.08	3	25.00	25.00	-1	409	-0.24%
2021/12/10	0	0.00	1.2	24.75	24.75	-1.2	397	-0.29%
2021/12/09	0	0.00	1	24.25	24.30	-1	378	-0.26%
2021/12/08	1	24.05	0	0.00	24.25	1	372	0.27%
2021/12/06	2	23.30	0	0.00	23.25	2	355	0.56%
2021/12/03	1	23.30	0	0.00	23.35	1	363	0.28%
2021/12/02	3	23.50	0	0.00	23.35	3	365	0.82%
2021/12/01	1	23.50	0	0.00	23.60	1	370	0.27%
2021/11/26	4.1	24.01	0	0.00	23.90	4.1	385	1.06%
2021/11/25	0	0.00	2	24.18	24.20	-2	384	-0.52%
2021/11/24	0	0.00	4	24.19	24.30	-4	398	-1.00%
2021/11/22	3	24.00	1	24.05	24.10	2	433	0.46%
2021/11/19	3	24.03	4	24.06	24.10	-1	433	-0.23%
2021/11/18	1	24.20	103	24.28	24.30	-102	433	-23.53%	大賣/鉅額交易
2021/11/17	2	24.28	0	0.00	24.30	2	429	0.47%
2021/11/16	1	24.35	0	0.00	24.35	1	439	0.23%
2021/11/15	0	0.00	1	24.15	24.20	-1	436	-0.23%
2021/11/12	3	24.03	0	0.00	24.05	3	441	0.68%
2021/11/11	0	24.05	2.5	24.14	24.10	-2.5	451	-0.55%
2021/11/10	0	0.00	1	23.95	23.90	-1	456	-0.22%
2021/11/08	30	23.90	2	23.75	23.95	28	469	5.96%
2021/11/04	0	0.00	0.1	23.80	23.80	-0.1	494	-0.01%
2021/11/03	1	23.55	0	0.00	23.65	1	505	0.20%
2021/11/02	1	23.70	0	0.00	23.55	1	523	0.19%
2021/11/01	77	23.98	1	23.95	23.90	76	551	13.78%
2021/10/26	1	23.20	1	23.30	23.25	0	593	0.00%
2021/10/25	4	23.15	0	0.00	23.25	4	598	0.67%
2021/10/21	2	23.45	0.1	23.45	23.45	2	625	0.31%
2021/10/19	0	0.00	2	23.00	23.15	-2	646	-0.31%
2021/10/14	1	22.35	0	0.00	22.35	1	692	0.14%
2021/10/13	1.1	22.33	0	0.00	22.45	1.1	751	0.15%
2021/10/12	3	22.67	2.1	22.60	22.65	0.9	761	0.12%
2021/10/08	0	0.00	1	23.25	23.00	-1	766	-0.13%
2021/10/07	1	22.95	0.1	23.00	23.20	0.9	778	0.12%
2021/10/06	1	23.05	0	0.00	22.70	1	824	0.12%
2021/10/05	0	0.00	3	22.75	22.90	-3	836	-0.36%
2021/10/04	0.4	23.50	6	23.32	23.05	-5.6	838	-0.67%
2021/10/01	4.1	24.13	4.3	24.19	23.75	-0.2	837	-0.03%
2021/09/30	1.3	24.20	5.2	23.85	24.05	-3.9	836	-0.46%
2021/09/29	0	0.00	2	23.53	23.30	-2	831	-0.24%
2021/09/28	0	0.00	1	23.35	23.60	-1	836	-0.12%
2021/09/27	0	0.00	1	23.30	23.30	-1	844	-0.12%
2021/09/23	1	23.05	10	23.05	23.05	-9	875	-1.03%
2021/09/22	1	23.00	0	0.00	22.95	1	882	0.11%
2021/09/17	2.2	23.43	0	0.00	23.40	2.2	887	0.25%
2021/09/10	1.1	23.60	0	0.00	23.60	1.1	917	0.12%
2021/09/08	4.3	23.57	1	23.71	23.45	3.3	930	0.36%
2021/09/07	1	24.05	0	0.00	23.85	1	936	0.11%
2021/09/02	3	24.03	0	0.00	23.95	3	1,113	0.27%
2021/09/01	5.2	24.30	0	0.00	24.25	5.2	1,105	0.47%
2021/08/30	14.4	24.47	38	24.40	24.30	-23.6	1,108	-2.13%
2021/08/27	21.6	26.26	1	26.35	26.30	20.6	1,103	1.86%
2021/08/26	30	26.14	3	25.60	26.20	27	1,092	2.47%
2021/08/25	43.5	25.28	7	25.26	25.30	36.5	1,086	3.36%
2021/08/24	1	25.05	0	0.00	25.20	1	1,091	0.09%
2021/08/23	4.4	24.80	0.3	25.00	24.75	4.1	1,099	0.38%
2021/08/20	2	24.05	0.2	24.00	24.10	1.8	1,105	0.16%
2021/08/19	1	24.75	0.1	24.55	24.20	1	1,100	0.09%
2021/08/18	0	0.00	0.1	24.30	24.75	-0.1	1,099	-0.01%
2021/08/17	1	24.90	2	24.20	24.30	-1	1,105	-0.09%
2021/08/16	0	0.00	0	25.01	24.95	0	1,105	0.00%
2021/08/13	3	25.50	0.1	25.90	25.30	3	1,107	0.27%
2021/08/12	1	25.90	0	0.00	26.00	1	1,198	0.08%
2021/08/11	0.2	25.85	2.1	26.07	25.90	-1.9	1,221	-0.16%
2021/08/10	0.2	26.40	7.2	26.40	26.20	-7	1,233	-0.57%
2021/08/09	0	0.00	4	26.63	26.55	-4	1,257	-0.32%
2021/08/06	2	27.28	0	0.00	27.15	2	1,346	0.15%
2021/08/05	1	27.35	2	27.47	27.55	-1	1,352	-0.08%
2021/08/04	0	0.00	1	27.00	27.00	-1	1,368	-0.07%
2021/08/03	6	26.93	1.2	26.98	26.95	4.8	1,382	0.35%
2021/08/02	0	26.35	0	0.00	26.60	0	1,378	0.00%
2021/07/30	0	0.00	0	26.55	26.55	0	1,477	0.00%
2021/07/29	0	0.00	0	26.55	26.65	0	1,502	0.00%
2021/07/28	0.1	26.60	3	26.00	26.35	-3	1,510	-0.20%
2021/07/26	0	0.00	2	26.93	26.85	-2	1,540	-0.13%
2021/07/23	0	0.00	2	26.38	26.50	-2	1,561	-0.13%
2021/07/22	2	26.00	4	26.00	26.00	-2	1,583	-0.13%
2021/07/21	3	25.82	2	25.90	25.85	1	1,597	0.06%
2021/07/20	1	26.55	0	0.00	26.55	1	1,601	0.06%
2021/07/19	17.1	26.99	31	26.92	26.90	-13.9	1,598	-0.87%
2021/07/16	3	26.20	0	0.00	26.50	3	1,583	0.19%
2021/07/13	0	0.00	6.2	26.12	25.65	-6.2	1,757	-0.35%
2021/07/12	0	0.00	1	25.85	26.00	-1	1,747	-0.06%
2021/07/09	1	25.65	0	0.00	25.50	1	1,912	0.05%
2021/07/08	10	25.74	0	0.00	25.65	10	1,940	0.52%
2021/07/07	0	0.00	1	26.00	25.60	-1	1,980	-0.05%
2021/07/06	2	25.88	13	25.86	25.85	-11	2,155	-0.51%
2021/07/05	0	0.00	3	25.63	25.65	-3	2,162	-0.14%
2021/07/02	2	25.53	0.1	25.45	25.45	2	2,168	0.09%
2021/07/01	1	25.30	1	25.65	25.30	0	2,178	0.00%
2021/06/30	5	25.39	0	0.00	25.20	5	2,168	0.23%
2021/06/29	1	25.30	3	25.35	25.15	-2	2,179	-0.09%
2021/06/25	0	0.00	1	25.10	25.15	-1	2,188	-0.05%
2021/06/24	0	0.00	2	25.25	25.20	-2	2,218	-0.09%
2021/06/23	5	25.03	1	25.15	25.15	4	2,224	0.18%
2021/06/21	1	24.60	5.2	24.57	24.50	-4.2	2,229	-0.19%
2021/06/18	0	0.00	2	25.15	25.05	-2	2,226	-0.09%
2021/06/16	1	25.10	2	25.10	25.15	-1	2,228	-0.04%
2021/06/15	1	25.20	0	0.00	25.35	1	2,222	0.04%
2021/06/11	18.1	26.32	7	26.10	25.60	11.1	2,206	0.50%
2021/06/10	2	24.30	2	24.85	25.10	0	2,075	0.00%
2021/06/09	0.1	23.95	3	24.10	23.90	-2.9	2,059	-0.14%
2021/06/08	2.1	24.00	1	24.20	23.95	1.1	2,062	0.05%
2021/06/07	0	0.00	2	24.15	24.10	-2	2,068	-0.10%
2021/06/04	1	24.65	0	0.00	24.20	1	2,066	0.05%
2021/06/03	2	24.60	1.3	24.60	24.50	0.7	2,065	0.03%
2021/06/02	1.1	24.20	5	24.22	24.30	-4	2,073	-0.19%
2021/06/01	0	24.10	0	0.00	24.20	0	2,084	0.00%
2021/05/31	0	0.00	2	23.95	23.85	-2	2,168	-0.09%
2021/05/28	0.3	23.98	1	23.95	23.90	-0.7	2,171	-0.03%
2021/05/27	0	0.00	1	23.60	23.60	-1	2,169	-0.05%
2021/05/26	1.1	23.55	0	0.00	23.55	1.1	2,175	0.05%
2021/05/25	3.3	23.66	0	0.00	23.70	3.3	2,177	0.15%
2021/05/24	1.3	23.37	4	23.43	23.30	-2.7	2,176	-0.13%
2021/05/21	0.3	23.21	0	0.00	23.20	0.3	2,175	0.01%
2021/05/20	7.1	23.20	1	23.25	22.75	6.1	2,176	0.28%
2021/05/19	1.1	22.69	0	0.00	22.50	1.1	2,080	0.05%
2021/05/18	3.1	22.25	0	0.00	22.50	3.1	2,067	0.15%
2021/05/17	0.2	21.00	0.3	22.10	20.50	-0.1	2,050	0.00%
2021/05/14	4.1	23.70	0	0.00	22.70	4.1	2,017	0.20%
2021/05/13	6.1	22.53	1	22.80	22.25	5.1	1,920	0.27%
2021/05/12	0.6	22.81	7	23.58	23.35	-6.4	1,904	-0.34%
2021/05/11	3	24.80	1.5	25.17	24.80	1.6	1,865	0.08%
2021/05/10	0	26.00	1	25.90	25.95	-1	1,844	-0.05%
2021/05/07	10.4	26.96	11	26.46	26.30	-0.6	1,852	-0.03%
2021/05/06	4.2	26.11	2	25.45	26.10	2.2	1,757	0.13%
2021/05/05	1	25.10	3	25.18	25.05	-2	1,725	-0.12%
2021/05/04	13	25.10	5	25.38	24.90	8	1,721	0.46%
2021/05/03	4	26.04	7	26.22	26.00	-3	1,693	-0.18%
2021/04/29	2	26.95	2.2	27.47	26.80	-0.2	1,685	-0.01%
2021/04/28	5.1	27.36	1	27.05	27.40	4.1	1,674	0.24%
2021/04/27	3	26.75	8	26.96	26.90	-5	1,664	-0.30%
2021/04/26	18.6	26.67	9	26.62	26.75	9.6	1,646	0.58%
2021/04/23	1	26.70	0	0.00	26.70	1	1,647	0.06%
2021/04/22	10.1	27.04	0	0.00	26.60	10.1	1,649	0.61%
2021/04/21	1.1	27.10	5.4	27.11	27.20	-4.3	1,615	-0.27%
2021/04/20	15	28.15	10	27.88	27.65	5	1,591	0.31%
2021/04/19	3.3	26.91	9	27.36	27.55	-5.7	1,535	-0.37%
2021/04/16	17	27.04	2	27.00	27.05	15	1,522	0.98%
2021/04/15	27	27.61	13	27.51	27.50	14	1,565	0.89%
2021/04/14	3	25.87	0	0.00	25.70	3	1,402	0.21%
2021/04/13	8	26.72	6	26.38	26.15	2	1,402	0.14%
2021/04/12	27	27.52	12	27.11	27.10	15	1,367	1.10%
2021/04/09	4.8	26.58	21	26.45	26.50	-16.2	1,189	-1.37%
2021/04/08	2	26.58	5	26.60	26.55	-3	1,177	-0.25%
2021/04/07	26	26.35	3	26.27	26.40	23	1,167	1.97%
2021/04/06	4	26.05	0	0.00	26.05	4	1,158	0.35%
2021/03/31	0	0.00	4	25.98	25.85	-4	1,148	-0.35%
2021/03/29	3	26.25	1.2	26.38	26.10	1.8	1,160	0.16%
2021/03/26	1	25.70	0	0.00	25.80	1	1,141	0.09%
2021/03/25	0	0.00	1	25.75	25.80	-1	1,143	-0.09%
2021/03/24	1	25.70	7	25.60	25.70	-6	1,145	-0.52%
2021/03/23	3	25.40	0	0.00	25.50	3	1,148	0.26%
2021/03/22	1	25.35	0	0.00	25.50	1	1,150	0.09%
2021/03/19	1	25.15	0	0.00	25.15	1	1,162	0.09%
2021/03/18	0	0.00	2	25.40	25.40	-2	1,175	-0.17%
2021/03/11	0	0.00	1	25.05	24.95	-1	1,322	-0.08%
2021/03/09	1	24.40	0	0.00	24.55	1	1,372	0.07%
2021/03/08	1	24.60	0	0.00	24.55	1	1,394	0.07%
2021/03/05	2	25.05	7	24.90	25.05	-5	1,405	-0.36%
2021/03/04	23.2	25.34	25	25.45	25.45	-1.8	1,407	-0.13%
2021/03/03	1	24.50	1	24.35	24.75	0	1,354	0.00%
2021/03/02	0.2	24.35	0	0.00	24.20	0.2	1,349	0.01%
2021/02/26	0	0.00	0	24.45	24.40	0	1,384	0.00%
2021/02/24	5	24.49	0	0.00	24.35	5	1,398	0.36%
2021/02/23	0.3	24.70	0	0.00	24.70	0.3	1,396	0.02%
2021/02/22	6	24.20	1	24.30	24.50	5	1,403	0.36%
2021/02/18	0	0.00	0.1	25.00	24.70	-0.1	1,410	0.00%
2021/02/17	0.1	24.30	0	0.00	24.25	0.1	1,427	0.00%
2021/02/05	0	0.00	0.1	23.85	23.80	-0.1	1,433	0.00%
2021/02/03	1	24.05	0.1	23.90	24.00	1	1,514	0.06%
2021/01/29	0.1	23.60	2	23.70	23.55	-1.9	1,580	-0.12%
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	1	24.20	0	0.00	24.15	1	1,692	0.06%
2021/01/22	0.2	24.40	0	0.00	24.40	0.2	1,786	0.01%
2021/01/21	1.1	24.10	22	24.13	24.10	-20.9	1,798	-1.16%
2021/01/20	15.1	24.62	0.6	24.90	24.60	14.5	1,908	0.76%
2021/01/19	1	25.35	0.4	25.55	25.40	0.6	1,896	0.03%
2021/01/15	3.1	25.57	0	0.00	25.50	3.1	1,904	0.16%
2021/01/14	0.1	26.00	0	0.00	26.00	0.1	1,903	0.01%
2021/01/13	9	26.39	8	26.51	26.40	1	1,909	0.05%
2021/01/12	12	26.61	6	26.82	26.50	6	1,916	0.31%
2021/01/11	0	0.00	4	26.06	26.90	-4	1,874	-0.21%
2021/01/08	7	26.55	12	26.29	26.40	-5	1,904	-0.26%
2021/01/07	0.1	25.60	2	25.65	25.70	-1.9	2,022	-0.09%
2021/01/06	13	25.28	8.5	25.43	25.00	4.5	2,157	0.21%
2021/01/05	2	25.80	3.7	25.81	25.90	-1.7	2,164	-0.08%
2021/01/04	10	25.90	0	0.00	25.90	10	2,226	0.45%
2020/12/30	2	25.90	21	25.90	25.95	-19	2,266	-0.84%
2020/12/29	0	0.00	3.3	26.04	25.95	-3.3	2,295	-0.14%
2020/12/28	4.4	25.93	7.6	26.00	25.85	-3.2	2,298	-0.14%
2020/12/25	4.5	26.37	2	26.35	26.20	2.5	2,298	0.11%
2020/12/24	0	0.00	6	26.45	26.30	-6	2,316	-0.26%
2020/12/23	8.1	25.49	2.1	25.77	26.10	6.1	2,334	0.26%
2020/12/22	1.1	25.91	4	26.14	25.75	-2.9	2,357	-0.12%
2020/12/21	0	0.00	2	26.10	26.15	-2	2,379	-0.08%
2020/12/18	0.2	26.20	2	26.10	26.10	-1.8	2,393	-0.08%
2020/12/17	2	26.03	2	26.00	26.10	0	2,413	0.00%
2020/12/16	5.1	26.25	0.1	26.60	26.25	5	2,418	0.21%
2020/12/15	16	26.26	1	26.10	26.05	15	2,444	0.61%
2020/12/14	1.1	26.51	0	0.00	26.65	1.1	2,433	0.05%
2020/12/11	5.3	26.78	15	26.97	26.90	-9.7	2,438	-0.40%
2020/12/10	1	27.90	2	27.58	27.40	-1	2,441	-0.04%
2020/12/09	11.5	28.19	9	28.10	27.90	2.5	2,498	0.10%
2020/12/08	2	27.75	1.1	27.74	27.90	1	2,579	0.04%
2020/12/07	4.3	27.31	10	27.28	27.20	-5.8	2,628	-0.22%
2020/12/04	6	27.75	1	27.90	27.60	5	2,656	0.19%
2020/12/03	13	27.73	1	27.70	27.55	12	2,704	0.45%
2020/12/02	0.1	27.30	0.3	27.35	27.30	-0.2	2,844	-0.01%
2020/12/01	0	0.00	1	27.25	27.25	-1	2,885	-0.03%
2020/11/30	3	27.62	20	27.60	27.60	-17	2,916	-0.58%
2020/11/27	2	27.48	1.1	27.50	27.50	1	2,938	0.03%
2020/11/26	3	27.22	0	0.00	27.25	3	2,965	0.10%
2020/11/25	3.1	27.62	4	27.50	27.15	-0.9	3,062	-0.03%
2020/11/24	0.1	26.95	0	0.00	26.85	0.1	3,136	0.00%
2020/11/23	2	26.85	0	0.00	27.20	2	3,267	0.06%
2020/11/20	2.1	26.86	2	26.98	26.95	0.1	3,378	0.00%
2020/11/19	0	0.00	1	27.15	27.15	-1	3,452	-0.03%
2020/11/18	3	26.95	1	26.95	26.95	2	3,552	0.06%
2020/11/17	3	26.92	0	0.00	26.85	3	3,642	0.08%
2020/11/16	5.1	26.70	1	26.70	26.60	4.1	3,740	0.11%
2020/11/13	1	27.20	0	0.00	26.90	1	3,801	0.03%
2020/11/12	3	27.13	8	26.81	26.90	-5	3,939	-0.13%
2020/11/11	3.3	27.57	7	27.62	27.60	-3.7	4,057	-0.09%
2020/11/10	3	27.88	0	0.00	27.95	3	4,068	0.07%
2020/11/09	0	0.00	1.3	28.59	28.55	-1.3	4,100	-0.03%
2020/11/06	21.3	28.49	3	28.78	28.20	18.3	4,153	0.44%
2020/11/05	6	28.76	1	29.00	28.40	5	4,168	0.12%
2020/11/04	0	0.00	1.1	27.70	27.70	-1.1	4,218	-0.02%
2020/11/03	4	27.93	0	0.00	27.65	4	4,253	0.09%
2020/11/02	2	27.73	2.1	27.63	27.65	-0.1	4,271	0.00%
2020/10/30	2	28.15	6	28.33	28.35	-4	4,251	-0.09%
2020/10/29	0	0.00	2	28.25	28.45	-2	4,205	-0.05%
2020/10/28	19	28.97	15.4	28.75	28.40	3.7	4,211	0.09%
2020/10/27	4	28.16	2	27.80	28.00	2	4,104	0.05%
2020/10/23	5	28.11	4	27.85	27.90	1	4,172	0.02%
2020/10/22	3	27.52	9.4	27.45	27.40	-6.4	4,194	-0.15%
2020/10/21	2	27.68	0	0.00	27.80	2	4,242	0.05%
2020/10/19	1.3	27.91	0	0.00	27.95	1.3	4,552	0.03%
2020/10/16	2.4	28.45	6	28.28	28.20	-3.6	4,825	-0.08%
2020/10/15	21	29.79	4.1	29.43	29.30	17	4,794	0.35%
2020/10/14	6	28.46	9.2	29.14	28.75	-3.2	4,616	-0.07%
2020/10/13	8	27.56	0	0.00	27.55	8	4,541	0.18%
2020/10/12	2	27.85	2	28.13	28.00	0	4,523	0.00%
2020/10/08	4	26.83	2.1	26.90	26.75	2	4,608	0.04%
2020/10/07	1	27.15	5	27.00	27.15	-4	4,596	-0.09%
2020/10/06	7	26.81	0.1	27.00	26.90	7	4,590	0.15%
2020/10/05	0	0.00	1	25.90	26.30	-1	4,604	-0.02%
2020/09/30	1	25.55	0.5	25.90	25.90	0.5	4,688	0.01%
2020/09/29	3.3	25.99	2	25.75	25.50	1.3	4,726	0.03%
2020/09/28	3	25.83	0	0.00	26.10	3	4,762	0.06%
2020/09/25	0	0.00	3	24.88	24.90	-3	4,834	-0.06%
2020/09/24	0	0.00	3	25.85	25.55	-3	4,829	-0.06%
2020/09/23	2	26.18	2	26.45	26.25	0	4,819	0.00%
2020/09/22	3	26.67	0	0.00	26.60	3	4,809	0.06%
2020/09/21	1	27.25	0.3	27.25	27.25	0.7	4,787	0.01%
2020/09/18	8	27.68	2	27.58	27.50	6	4,792	0.13%
2020/09/17	2	27.68	1	27.65	27.50	1	4,764	0.02%
2020/09/16	3	27.45	2	27.48	27.35	1	4,767	0.02%
2020/09/15	1	28.10	3	27.75	27.60	-2	4,784	-0.04%
2020/09/14	3.1	27.53	4	27.30	27.40	-0.9	4,774	-0.02%
2020/09/11	9	28.97	9	29.22	28.20	0	4,714	0.00%
2020/09/10	2	28.35	7	28.74	28.75	-5	4,593	-0.11%
2020/09/09	21	29.12	52	29.03	29.00	-31	4,515	-0.69%
2020/09/08	10.3	29.75	4	29.90	29.35	6.3	4,488	0.14%
2020/09/07	26	31.21	12	30.97	30.15	14	4,454	0.31%
2020/09/04	13.1	29.57	3	29.40	29.60	10.1	4,349	0.23%
2020/09/03	26	30.18	6	29.75	29.65	20	4,311	0.46%
2020/09/02	0	0.00	0	30.00	29.85	0	4,308	0.00%
2020/09/01	3	30.13	3	29.95	30.00	0	4,439	0.00%
2020/08/31	12	30.09	28	29.89	30.55	-16	4,486	-0.36%
2020/08/28	18	29.85	22	30.10	30.30	-4	4,411	-0.09%
2020/08/27	49.1	29.58	18	28.83	28.85	31.1	4,311	0.72%
2020/08/26	7	30.39	2.1	30.65	30.50	4.9	4,177	0.12%
2020/08/25	7	29.59	39	29.58	29.35	-32	4,073	-0.79%
2020/08/24	21	28.70	11	29.18	29.30	10	4,021	0.25%
2020/08/21	7	28.19	15	28.20	28.50	-8	4,004	-0.20%
2020/08/20	5	27.41	1	27.80	27.80	4	3,938	0.10%
2020/08/19	15	28.34	6	28.30	28.20	9	3,933	0.23%
2020/08/18	26	27.97	9.5	27.96	28.30	16.5	3,879	0.43%
2020/08/17	30	27.47	29	27.29	27.25	1	3,747	0.03%
2020/08/14	1.5	26.05	0	0.00	26.20	1.5	3,585	0.04%
2020/08/13	5.3	26.06	1	25.90	25.90	4.3	3,552	0.12%
2020/08/12	10	26.52	1	25.80	26.65	9	3,510	0.26%
2020/08/11	8	25.83	5	25.57	25.45	3	3,445	0.09%
2020/08/10	26	26.27	18	26.22	25.80	8	3,430	0.23%
2020/08/07	1	25.45	4	25.49	25.25	-3	3,292	-0.09%
2020/08/06	10.2	25.59	8	25.31	25.20	2.2	3,295	0.07%
2020/08/05	0	0.00	4	25.09	25.15	-4	3,275	-0.12%
2020/08/04	0	0.00	12	24.86	24.90	-12	3,277	-0.37%
2020/08/03	1	24.90	0	0.00	24.85	1	3,289	0.03%
2020/07/30	2.1	24.77	4	24.95	25.15	-1.9	3,284	-0.06%
2020/07/29	0.2	24.55	5	24.60	24.55	-4.8	3,305	-0.15%
2020/07/28	6	23.82	3	24.25	23.80	3	3,284	0.09%
2020/07/27	7	24.26	0	0.00	24.30	7	3,272	0.21%
2020/07/24	6	25.55	6	25.21	25.00	0	3,226	0.00%
2020/07/23	19	25.28	32	25.47	26.20	-13	3,079	-0.42%
2020/07/22	13	25.17	18	25.23	24.70	-5	2,912	-0.17%
2020/07/21	0	0.00	2	24.10	23.90	-2	2,614	-0.08%
2020/07/20	1	23.65	0	0.00	23.75	1	2,600	0.04%
2020/07/17	0	0.00	4	24.40	23.55	-4	2,601	-0.15%
2020/07/16	2	23.50	0	0.00	23.75	2	2,556	0.08%
2020/07/15	13	24.13	8	24.24	23.45	5	2,543	0.20%
2020/07/10	10	23.50	1	23.60	23.50	9	2,469	0.36%
2020/07/09	7	24.23	12	24.36	24.30	-5	2,435	-0.21%
2020/07/08	0	0.00	3	24.02	23.75	-3	2,352	-0.13%
2020/07/07	6	24.14	6	24.46	23.85	0	2,319	0.00%
2020/07/06	16	23.93	7.1	23.50	24.00	8.9	2,289	0.39%
2020/07/03	5	23.30	5	23.10	23.05	0	2,209	0.00%
2020/07/02	2	22.50	0	0.00	22.95	2	2,185	0.09%
2020/07/01	1	22.15	0	0.00	22.40	1	2,171	0.05%
2020/06/30	5	22.22	2	22.30	22.20	3	2,167	0.14%
2020/06/29	2	22.05	0	0.00	22.05	2	2,194	0.09%
2020/06/24	2	22.55	0	0.00	22.50	2	2,189	0.09%
2020/06/23	0	0.00	19	23.00	22.65	-19	2,221	-0.86%
2020/06/22	14	22.95	0	0.00	22.90	14	2,229	0.63%
2020/06/19	4	22.70	0	0.00	22.80	4	2,221	0.18%
2020/06/17	4	22.43	5	22.51	22.20	-1	2,213	-0.05%
2020/06/15	3	22.00	1	21.95	22.05	2	2,247	0.09%
2020/06/12	3	21.83	6	21.69	22.05	-3	2,240	-0.13%
2020/06/11	7	22.54	0	0.00	22.35	7	2,232	0.31%
2020/06/10	1	23.30	0	0.00	23.30	1	2,197	0.05%
2020/06/09	6	23.25	3	23.22	23.25	3	2,215	0.14%
2020/06/08	25	24.41	2	24.90	23.40	23	2,204	1.04%
2020/06/05	2	23.98	68.2	23.95	24.00	-66.2	2,062	-3.21%
2020/06/04	0	0.00	8	21.76	21.85	-8	1,983	-0.40%
2020/06/03	0	0.00	2	21.43	21.45	-2	1,979	-0.10%
2020/06/02	1	21.50	2	21.35	21.30	-1	1,984	-0.05%
2020/06/01	0	0.00	2	21.50	21.55	-2	1,993	-0.10%
2020/05/29	0	0.00	1	21.25	21.40	-1	1,983	-0.05%
2020/05/28	7	21.21	20	21.34	20.95	-13	1,969	-0.66%
2020/05/27	0	0.00	0.1	20.70	20.70	-0.1	1,917	0.00%
2020/05/26	20	21.02	3	21.10	20.80	17	1,930	0.88%
2020/05/22	2	20.60	2	20.60	20.60	0	1,818	0.00%
2020/05/18	0	0.00	1	20.40	20.40	-1	1,827	-0.05%
2020/05/14	2	20.50	3	20.33	20.20	-1	1,834	-0.05%
2020/05/13	0	0.00	3	20.85	20.40	-3	1,831	-0.16%
2020/05/08	0	0.00	6	20.05	20.05	-6	1,833	-0.33%
2020/05/07	0	0.00	8	19.90	19.80	-8	1,842	-0.43%
2020/05/06	1	19.70	0	0.00	19.70	1	1,897	0.05%
2020/05/05	8	20.21	21	19.95	20.05	-13	1,956	-0.66%
2020/05/04	2	19.00	30	19.20	19.10	-28	2,125	-1.32%
2020/04/30	0	0.00	11	19.31	19.50	-11	2,231	-0.49%
2020/04/29	0	0.00	31	19.00	19.20	-31	2,252	-1.38%
2020/04/27	0	0.00	8	18.61	18.55	-8	2,399	-0.33%
2020/04/24	10	18.40	0	0.00	18.40	10	2,479	0.40%
2020/04/22	11	18.40	4	18.50	18.60	7	2,576	0.27%
2020/04/21	3	18.38	2	18.95	18.25	1	2,619	0.04%
2020/04/20	22	18.86	0	0.00	18.90	22	2,686	0.82%
2020/04/17	40	19.54	4	19.36	18.90	36	2,819	1.28%
2020/04/16	5	18.65	0	0.00	18.80	5	2,760	0.18%
2020/04/15	0	0.00	13	18.56	18.60	-13	2,755	-0.47%
2020/04/13	2	18.30	1	18.25	18.25	1	2,806	0.04%
2020/04/10	0	0.00	6	18.06	18.20	-6	2,819	-0.21%
2020/04/09	3	17.50	2	17.65	17.65	1	2,819	0.04%
2020/04/08	0	0.00	2	17.30	17.45	-2	2,809	-0.07%
2020/04/07	0	0.00	10	17.06	17.30	-10	2,802	-0.36%
2020/04/06	3	16.40	6	16.43	16.70	-3	2,793	-0.11%
2020/03/31	1	16.40	6.1	16.67	16.55	-5.1	2,790	-0.18%
2020/03/30	0	0.00	3	16.10	16.20	-3	2,792	-0.11%
2020/03/27	15	16.30	17	16.06	15.80	-2	2,861	-0.07%
2020/03/25	16	15.35	16	15.21	15.40	0	2,816	0.00%
2020/03/24	2	14.88	0	0.00	14.90	2	2,797	0.07%
2020/03/23	1	13.90	1	14.15	14.10	0	2,789	0.00%
2020/03/20	7	14.16	2.1	14.68	14.60	4.9	2,780	0.18%
2020/03/19	37	14.19	63	13.58	13.50	-26	2,762	-0.94%
2020/03/18	0	0.00	10	14.96	14.85	-10	2,728	-0.37%
2020/03/17	15	15.14	5	15.05	15.10	10	2,713	0.37%
2020/03/16	14.2	16.17	9	16.70	15.85	5.2	2,692	0.19%
2020/03/13	30	16.10	1	16.20	16.80	29	2,661	1.09%
2020/03/12	3	17.73	10	17.41	17.60	-7	2,620	-0.27%
2020/03/11	2	18.78	5	18.90	18.60	-3	2,580	-0.12%
2020/03/10	8	18.68	6	18.80	19.10	2	2,552	0.08%
2020/03/09	13	19.20	0	0.00	19.05	13	2,522	0.52%
2020/03/06	2	19.88	0	0.00	19.90	2	2,507	0.08%
2020/03/05	3	19.55	40	19.76	20.10	-37	2,498	-1.48%
2020/03/03	37	19.58	8	19.70	19.50	29	2,478	1.17%
2020/03/02	12	19.27	10	19.48	19.40	2	2,477	0.08%
2020/02/27	26	19.81	11	19.90	19.70	15	2,438	0.62%
2020/02/26	1	20.25	34	20.30	20.20	-33	2,394	-1.38%
2020/02/25	16	19.87	10	20.10	20.20	6	2,390	0.25%
2020/02/24	28	20.13	0	0.00	20.10	28	2,369	1.18%
2020/02/20	0	0.00	2	20.40	20.40	-2	2,344	-0.09%
2020/02/19	1	20.05	15	20.25	20.25	-14	2,357	-0.59%
2020/02/18	98	20.04	0	0.00	20.00	98	2,340	4.19%
2020/02/17	3	20.30	2.1	20.40	20.35	0.9	2,308	0.04%
2020/02/13	15	20.42	0	0.00	20.20	15	2,307	0.65%
2020/02/12	5.2	20.41	9	20.54	20.75	-3.8	2,291	-0.17%
2020/02/11	4	20.53	0	0.00	20.50	4	2,283	0.18%
2020/02/07	5	20.58	0	0.00	20.30	5	2,237	0.22%
2020/02/05	2	22.00	3	21.37	21.00	-1	2,089	-0.05%
2020/02/04	0	0.00	6	21.72	22.10	-6	1,860	-0.32%
2020/02/03	2	20.10	5	20.37	20.10	-3	1,745	-0.17%
2020/01/31	5	20.98	7	21.07	20.90	-2	1,695	-0.12%
2020/01/30	4	20.28	8	20.54	20.90	-4	1,642	-0.24%
2020/01/20	8	21.35	13	20.98	21.15	-5	1,542	-0.32%
2020/01/17	0	0.00	5	19.97	20.10	-5	1,450	-0.34%
2020/01/16	3	19.97	1	19.70	19.65	2	1,403	0.14%
2020/01/15	10	19.63	0	0.00	19.90	10	1,355	0.74%
2020/01/14	11	19.53	2	19.60	19.45	9	1,300	0.69%
2020/01/13	0	0.00	4	18.83	19.00	-4	1,223	-0.33%
2020/01/08	0	0.00	54	17.70	17.85	-54	1,092	-4.94%
2020/01/07	0	0.00	3	18.18	18.20	-3	1,067	-0.28%
2020/01/02	0	0.00	1	18.00	18.00	-1	1,033	-0.10%
2019/12/31	0	0.00	2	17.95	17.90	-2	1,022	-0.20%
2019/12/27	1	17.80	3	17.80	17.80	-2	1,006	-0.20%
2019/12/26	0	0.00	1	17.75	17.75	-1	1,015	-0.10%
2019/12/25	4	18.00	0	0.00	17.80	4	1,007	0.40%
2019/12/24	3	17.87	21	17.85	17.85	-18	987	-1.82%
2019/12/20	2	17.30	0	0.00	17.30	2	955	0.21%
2019/12/13	3	17.18	2	17.20	17.20	1	1,058	0.09%
2019/12/12	13	17.23	0	0.00	17.25	13	1,212	1.07%
2019/12/09	0	0.00	3.1	17.35	17.45	-3.1	1,215	-0.25%
2019/12/05	0	0.00	0.2	17.25	17.25	-0.2	1,209	-0.01%
2019/12/04	0	0.00	2	17.15	17.15	-2	1,208	-0.17%
2019/12/02	2	16.90	0	0.00	16.95	2	1,198	0.17%
2019/11/29	0	0.00	6	17.15	17.05	-6	1,192	-0.50%
2019/11/26	0	0.00	2	17.50	17.50	-2	1,195	-0.17%
2019/11/25	0	0.00	4	17.40	17.40	-4	1,246	-0.32%
2019/11/15	10	17.40	1.2	17.40	17.45	8.8	1,282	0.68%
2019/11/13	1	17.65	2	17.65	17.55	-1	1,284	-0.08%
2019/11/12	1	17.40	2	17.50	17.50	-1	1,271	-0.08%
2019/11/11	1	17.45	0	0.00	17.45	1	1,274	0.08%
2019/11/08	2	17.33	7	17.28	17.35	-5	1,251	-0.40%
2019/11/07	1	17.10	2	17.10	17.05	-1	1,250	-0.08%
2019/11/06	0	0.00	2	17.05	17.10	-2	1,248	-0.16%
2019/11/04	5	17.00	0	0.00	17.00	5	1,264	0.40%
2019/10/29	1	16.60	0	0.00	16.60	1	1,294	0.08%
2019/10/23	1	16.90	3	16.90	16.85	-2	1,359	-0.15%
2019/10/21	0	0.00	1	16.70	16.80	-1	1,389	-0.07%
2019/10/18	6	17.17	6	17.21	17.10	0	1,388	0.00%
2019/10/17	4	16.80	0	0.00	16.90	4	1,360	0.29%
2019/10/16	1	16.80	0	0.00	16.80	1	1,372	0.07%
2019/10/14	0	0.00	5	16.85	17.00	-5	1,397	-0.36%
2019/10/09	4	16.79	10	16.60	16.65	-6	1,406	-0.43%
2019/10/07	6	16.95	0	0.00	17.05	6	1,404	0.43%
2019/09/27	0	0.00	1	17.10	16.90	-1	1,446	-0.07%
2019/09/26	8	17.26	0	0.00	17.20	8	1,458	0.55%
2019/09/25	0	0.00	1	17.35	17.45	-1	1,414	-0.07%
2019/09/24	0	0.00	1	17.60	17.50	-1	1,408	-0.07%
2019/09/23	1	17.60	0	0.00	17.75	1	1,401	0.07%
2019/09/20	2	17.55	1	17.40	17.65	1	1,396	0.07%
2019/09/19	3	17.52	23	17.70	17.45	-20	1,383	-1.45%
2019/09/18	6	17.92	10	17.75	17.90	-4	1,341	-0.30%
2019/09/17	100	17.90	102	18.14	18.15	-2	1,283	-0.16%	大賣/
2019/09/11	1	16.55	6	16.60	16.45	-5	1,177	-0.42%
2019/09/10	3	16.30	0	0.00	16.40	3	1,173	0.26%
2019/09/09	2	16.25	1	16.25	16.20	1	1,172	0.09%
2019/09/06	2	16.25	0	0.00	16.30	2	1,182	0.17%
2019/09/03	0	0.00	23	16.60	16.60	-23	1,213	-1.90%
2019/09/02	3	16.35	11	16.51	16.70	-8	1,218	-0.66%
2019/08/30	2	16.30	0	0.00	16.30	2	1,230	0.16%
2019/08/29	3	16.03	21	16.05	16.10	-18	1,250	-1.44%
2019/08/28	3	15.90	0	0.00	15.80	3	1,235	0.24%
2019/08/23	4	17.41	0	0.00	17.40	4	1,161	0.34%
2019/08/22	0	0.00	7	17.30	17.35	-7	1,153	-0.61%
2019/08/21	0	0.00	5	17.20	17.30	-5	1,155	-0.43%
2019/08/20	2	17.23	1	17.25	17.25	1	1,154	0.09%
2019/08/19	40	17.34	0	0.00	17.15	40	1,165	3.43%
2019/08/16	0	0.00	7	17.20	17.25	-7	1,172	-0.60%
2019/08/15	7	17.31	0	0.00	17.20	7	1,212	0.58%
2019/08/14	0	0.00	15	17.75	17.65	-15	1,215	-1.23%
2019/08/13	0	0.00	17	17.53	17.55	-17	1,252	-1.36%
2019/08/12	4	17.25	7	17.21	17.35	-3	1,257	-0.24%
2019/08/07	20	17.51	18	17.58	17.45	2	1,347	0.15%
2019/08/06	44	17.33	0	0.00	17.45	44	1,338	3.29%
2019/08/05	2	17.63	2	17.65	17.65	0	1,345	0.00%
2019/08/02	16	17.79	3	17.70	17.75	13	1,341	0.97%
2019/08/01	3	18.07	0	0.00	18.10	3	1,322	0.23%
2019/07/31	4	18.05	2	18.10	18.20	2	1,308	0.15%
2019/07/30	8	18.30	2	18.30	18.15	6	1,305	0.46%
2019/07/29	7	18.58	0	0.00	18.40	7	1,305	0.54%
2019/07/26	0	0.00	1	18.15	18.45	-1	1,299	-0.08%
2019/07/25	6	18.92	7	18.30	18.35	-1	1,294	-0.08%
2019/07/24	3	18.63	2	18.70	18.75	1	1,248	0.08%
2019/07/23	2	18.23	15	18.26	18.35	-13	1,230	-1.06%
2019/07/22	8	17.93	2	17.90	18.00	6	1,209	0.50%
2019/07/19	0	0.00	7	17.79	17.70	-7	1,227	-0.57%
2019/07/18	1	17.50	1	17.50	17.65	0	1,220	0.00%
2019/07/16	3	17.65	5	17.64	17.60	-2	1,244	-0.16%
2019/07/15	0	0.00	3	17.40	17.40	-3	1,220	-0.25%
2019/07/12	4	17.28	3	17.30	17.35	1	1,212	0.08%
2019/07/11	0	0.00	2	17.08	17.20	-2	1,192	-0.17%
2019/07/09	6	17.10	14	17.21	17.00	-8	1,176	-0.68%
2019/07/08	0	0.00	8.2	16.94	17.10	-8.2	1,154	-0.71%
2019/07/05	0	0.00	11	16.75	16.85	-11	1,149	-0.96%
2019/07/03	2	16.50	1	16.65	16.70	1	1,173	0.09%
2019/07/02	1	16.25	3	16.40	16.40	-2	1,169	-0.17%
2019/07/01	3	16.25	1	16.35	16.25	2	1,167	0.17%
2019/06/28	2	16.25	0	0.00	16.30	2	1,173	0.17%
2019/06/27	0	0.00	5	16.25	16.30	-5	1,199	-0.42%
2019/06/26	0	0.00	3	16.20	16.20	-3	1,240	-0.24%
2019/06/25	0	0.00	6	16.20	16.20	-6	1,252	-0.48%
2019/06/24	3	16.27	0	0.00	16.25	3	1,270	0.24%
2019/06/21	12	16.36	0	0.00	16.20	12	1,267	0.95%
2019/06/20	1	16.70	0	0.00	16.60	1	1,232	0.08%
2019/06/19	5	16.65	0	0.00	16.65	5	1,223	0.41%
2019/06/17	10	16.66	0	0.00	16.70	10	1,224	0.82%
2019/06/14	1	16.60	0	0.00	16.55	1	1,243	0.08%
2019/06/13	7	16.72	2	16.70	16.60	5	1,250	0.40%
2019/06/12	1	16.95	3	16.98	16.90	-2	1,239	-0.16%
2019/06/11	1	16.95	0	0.00	16.95	1	1,237	0.08%
2019/06/10	2	16.93	0	0.00	17.00	2	1,228	0.16%
2019/06/06	6	17.00	13	16.88	17.00	-7	1,242	-0.56%
2019/06/05	0	0.00	17	16.72	16.95	-17	1,235	-1.38%
2019/06/04	5	16.60	0	0.00	16.45	5	1,209	0.41%
2019/06/03	1	16.65	0	0.00	16.60	1	1,222	0.08%
2019/05/31	0	0.00	3	16.65	16.70	-3	1,220	-0.25%
2019/05/30	0	0.00	12	16.62	16.70	-12	1,215	-0.99%
2019/05/29	0	0.00	2	16.60	16.55	-2	1,203	-0.17%
2019/05/28	0	0.00	3	16.45	16.45	-3	1,195	-0.25%
2019/05/27	3	16.20	0	0.00	16.25	3	1,189	0.25%
2019/05/23	0	0.00	20	16.15	16.20	-20	1,218	-1.64%
2019/05/22	42	16.68	17	16.51	16.25	25	1,206	2.07%
2019/05/21	10	16.60	0	0.00	16.65	10	1,165	0.86%
2019/05/20	1	16.60	1	16.60	16.65	0	1,162	0.00%
2019/05/16	2	16.45	6	16.39	16.35	-4	1,111	-0.36%
2019/05/15	7	15.93	2	16.25	16.60	5	1,089	0.46%
2019/05/10	0	0.00	15	15.65	15.60	-15	1,059	-1.42%
2019/05/07	0	0.00	4	15.56	15.70	-4	1,091	-0.37%
2019/05/06	5	15.65	0	0.00	15.65	5	1,101	0.45%
2019/05/02	10	15.78	1	15.80	15.75	9	1,112	0.81%
2019/04/30	0	0.00	5	15.59	15.65	-5	1,106	-0.45%
2019/04/25	1	15.60	0	0.00	15.55	1	1,093	0.09%
2019/04/23	0	0.00	0.2	15.65	15.60	-0.2	1,057	-0.02%
2019/04/22	5	15.30	9	15.46	15.70	-4	1,051	-0.38%
2019/04/19	0	0.00	5	15.10	15.15	-5	1,012	-0.49%
2019/04/18	5	15.25	0	0.00	15.10	5	1,015	0.49%
2019/04/17	0	0.00	3	15.35	15.35	-3	1,011	-0.30%
2019/04/16	0	0.00	2	15.15	15.35	-2	1,028	-0.19%
2019/04/15	4	15.10	0	0.00	15.20	4	1,026	0.39%
2019/04/12	14	15.09	5	15.25	15.05	9	1,028	0.88%
2019/04/11	5	15.30	3	15.40	15.20	2	1,023	0.20%
2019/04/09	6	15.34	1	15.30	15.40	5	1,016	0.49%
2019/04/08	10	15.28	0	0.00	15.30	10	1,005	0.99%
2019/04/03	0	0.00	20	15.10	15.20	-20	995	-2.01%
2019/04/02	0	0.00	10	15.15	15.10	-10	1,011	-0.99%
2019/04/01	20	15.60	5	15.45	15.25	15	1,110	1.35%
2019/03/29	10	15.60	49	15.34	15.30	-39	1,121	-3.48%
2019/03/28	20	15.25	11.2	15.10	15.25	8.8	1,081	0.81%
2019/03/27	5	15.15	0	0.00	15.20	5	1,093	0.46%
2019/03/26	15	15.00	5	14.95	15.10	10	1,085	0.92%
2019/03/25	5	14.79	0	0.00	14.80	5	1,074	0.47%
2019/03/21	3	14.75	3	14.85	14.75	0	1,065	0.00%
2019/03/20	0	0.00	6	14.85	14.85	-6	1,063	-0.56%
2019/03/19	1	14.75	3	14.70	14.85	-2	1,062	-0.19%
2019/03/18	15	14.60	5	14.65	14.65	10	1,045	0.96%
2019/03/13	0	0.00	8	14.50	14.50	-8	1,021	-0.78%
2019/03/12	2	14.58	14	14.55	14.60	-12	1,018	-1.18%
2019/03/11	6	14.33	7	14.43	14.50	-1	999	-0.10%
2019/03/08	1	14.20	1	14.20	14.20	0	1,001	0.00%
2019/03/06	0	0.00	5	14.20	14.25	-5	1,024	-0.49%
2019/03/05	4	14.13	0	0.00	14.20	4	1,024	0.39%
2019/02/26	1	14.25	0	0.00	14.00	1	1,024	0.10%
2019/02/15	1	13.85	0	0.00	13.85	1	1,052	0.10%
2019/02/13	0	0.00	5	14.20	14.10	-5	1,042	-0.48%
2019/02/12	0	0.00	2	14.40	14.40	-2	1,029	-0.19%
2019/01/30	0	0.00	1	14.20	13.85	-1	980	-0.10%
2019/01/29	0	0.00	8	13.54	13.60	-8	942	-0.85%
2019/01/28	4	13.56	0	0.00	13.45	4	934	0.43%
2019/01/25	1	13.45	0	0.00	13.40	1	941	0.11%
2019/01/24	0	0.00	3	13.45	13.40	-3	927	-0.32%
2019/01/21	3	13.07	0	0.00	13.05	3	928	0.32%
2019/01/17	2	13.35	0	0.00	13.40	2	940	0.21%
2019/01/16	1	13.45	3	13.40	13.45	-2	948	-0.21%
2019/01/14	4	13.40	0	0.00	13.30	4	978	0.41%
2019/01/11	2	13.43	0	0.00	13.25	2	978	0.20%
2019/01/10	0	0.00	1	13.45	13.40	-1	973	-0.10%
2019/01/08	0	0.00	1	13.35	13.25	-1	954	-0.10%
2019/01/07	1	13.20	0	0.00	13.20	1	936	0.11%
2019/01/04	6	12.88	3	12.90	13.05	3	948	0.32%
2019/01/03	1	13.10	2	13.10	13.05	-1	970	-0.10%
2019/01/02	14	13.23	3	13.27	13.40	11	970	1.13%
2018/12/26	0	0.00	1	13.00	12.95	-1	970	-0.10%
2018/12/25	6	13.07	1	13.55	13.10	5	992	0.50%
2018/12/24	11	13.88	10	13.92	13.90	1	979	0.10%
2018/12/22	6	13.22	4	13.08	13.30	2	904	0.22%
2018/12/13	0	0.00	5	13.10	13.15	-5	966	-0.52%
2018/12/07	2	12.55	0	0.00	12.55	2	1,069	0.19%
2018/12/05	2	12.80	0	0.00	12.85	2	1,087	0.18%
2018/12/03	5	13.00	5	12.95	12.95	0	1,099	0.00%
2018/11/30	3	12.83	3	12.85	12.85	0	1,088	0.00%
2018/11/28	0	0.00	3	13.18	13.30	-3	1,063	-0.28%
2018/11/26	7	13.34	2	13.35	13.30	5	1,060	0.47%
2018/11/22	8	13.52	15	13.37	13.30	-7	1,068	-0.66%
2018/11/21	5	13.50	9	13.53	13.60	-4	1,050	-0.38%
2018/11/20	0	0.00	2	12.85	13.00	-2	1,023	-0.20%
2018/11/19	5	12.30	3	12.70	12.80	2	1,028	0.19%
2018/11/15	0	0.00	16	12.95	12.95	-16	1,040	-1.54%
2018/11/14	0	0.00	12	13.01	12.85	-12	1,038	-1.16%
2018/11/13	0	0.00	76	12.43	12.50	-76	1,022	-7.43%
2018/11/09	29	12.31	0	0.00	12.20	29	1,038	2.79%
2018/11/08	28	12.48	10	12.70	12.45	18	1,062	1.69%
2018/11/07	75	12.48	25	12.32	12.60	50	1,077	4.64%
2018/11/06	5	12.05	0	0.00	12.05	5	1,084	0.46%
2018/11/02	0	0.00	62	12.10	12.05	-62	1,123	-5.52%
2018/10/31	57	11.99	0	0.00	11.85	57	1,134	5.03%
2018/10/30	0	0.00	7	11.61	11.65	-7	1,136	-0.62%
2018/10/26	2	11.75	0	0.00	11.65	2	1,140	0.18%
2018/10/25	10	11.80	13	11.75	11.65	-3	1,140	-0.26%
2018/10/23	20	12.73	2	12.75	12.60	18	1,179	1.53%
2018/10/19	1	12.00	0	0.00	12.35	1	1,180	0.08%
2018/10/15	0	0.00	4	12.70	12.70	-4	1,212	-0.33%
2018/10/12	2	12.60	0	0.00	12.85	2	1,393	0.14%
2018/10/11	4	12.63	2	12.75	12.60	2	1,385	0.14%
2018/10/09	2	14.00	1	14.00	13.95	1	1,364	0.07%
2018/10/05	0	0.00	2	14.35	14.35	-2	1,388	-0.14%
2018/10/04	2	15.05	2	14.85	14.75	0	1,390	0.00%
2018/10/03	1	15.10	0	0.00	15.10	1	1,408	0.07%
2018/10/02	2	15.10	8	15.25	15.00	-6	1,398	-0.43%
2018/10/01	0	0.00	2	15.40	15.10	-2	1,394	-0.14%
2018/09/28	4	14.95	0	0.00	14.90	4	1,378	0.29%
2018/09/26	2	15.20	3	15.27	15.10	-1	1,396	-0.07%
2018/09/25	0	0.00	2.2	14.99	14.85	-2.2	1,398	-0.16%
2018/09/21	0	0.00	6	14.51	14.45	-6	1,377	-0.44%
2018/09/20	2	14.45	0	0.00	14.50	2	1,385	0.14%
2018/09/19	0	0.00	2	14.75	14.75	-2	1,428	-0.14%
2018/09/18	2	15.00	12	14.78	14.50	-10	1,470	-0.68%
2018/09/14	0	0.00	2	14.10	14.25	-2	1,476	-0.14%
2018/09/13	6	13.97	0	0.00	13.90	6	1,487	0.40%
2018/09/12	0	0.00	4	14.10	13.90	-4	1,511	-0.26%
2018/09/10	2	13.55	0	0.00	13.45	2	1,795	0.11%
2018/09/07	5	13.90	0	0.00	13.90	5	1,863	0.27%
2018/09/06	5	14.15	5	14.35	14.20	0	2,329	0.00%
2018/08/31	0	0.00	1	14.15	14.15	-1	2,823	-0.04%
2018/08/30	11	14.21	1	14.25	14.20	10	2,852	0.35%
2018/08/29	7	14.37	1	14.25	14.35	6	2,884	0.21%
2018/08/27	2	14.00	0	0.00	14.05	2	2,992	0.07%
2018/08/24	0	0.00	5	14.05	13.95	-5	3,029	-0.17%
2018/08/23	0	0.00	7	14.19	14.15	-7	3,097	-0.23%
2018/08/21	1	13.55	0	0.00	13.60	1	3,211	0.03%
2018/08/15	2	13.30	0	0.00	13.25	2	3,314	0.06%
2018/08/13	11	13.98	1	14.40	13.95	10	3,354	0.30%
2018/08/10	7	14.89	1	14.90	14.80	6	3,375	0.18%
2018/08/08	0	0.00	1	15.15	15.20	-1	3,395	-0.03%
2018/08/07	2	14.95	0	0.00	14.95	2	3,574	0.06%
2018/08/01	1	15.65	0	0.00	15.60	1	4,007	0.02%
2018/07/31	1	15.50	0	0.00	15.85	1	4,037	0.02%
2018/07/30	0	0.00	1	16.00	15.65	-1	4,069	-0.02%
2018/07/24	1	14.95	0	0.00	15.00	1	4,329	0.02%
2018/07/19	0	0.00	1	15.60	15.10	-1	4,729	-0.02%
2018/07/18	0	0.00	1	15.20	15.05	-1	4,584	-0.02%
2018/07/16	0	0.00	2	15.20	15.30	-2	4,649	-0.04%
2018/07/13	1	14.70	1	15.05	15.10	0	4,696	0.00%
2018/07/11	2	14.63	0	0.00	14.45	2	4,803	0.04%
2018/07/09	0	0.00	1	15.05	14.95	-1	5,063	-0.02%
2018/07/06	2	14.65	0	0.00	14.75	2	5,146	0.04%
2018/07/05	1	15.00	9	14.80	14.95	-8	5,299	-0.15%
2018/07/04	1	15.15	0	0.00	15.10	1	6,321	0.02%
2018/07/03	3	15.43	0	0.00	15.30	3	6,618	0.05%
2018/07/02	5	15.72	0	0.00	15.65	5	7,237	0.07%
2018/06/29	3	16.10	1	16.15	16.15	2	7,291	0.03%
2018/06/28	3	16.17	1	16.35	16.20	2	7,549	0.03%
2018/06/27	1	16.20	0	0.00	16.00	1	7,643	0.01%
2018/06/26	1	15.70	1	15.80	15.80	0	7,791	0.00%
2018/06/25	1	16.10	5	16.23	16.00	-4	7,764	-0.05%
2018/06/22	4	16.65	2	16.80	16.60	2	7,797	0.03%
2018/06/21	0	0.00	3	17.13	17.20	-3	7,764	-0.04%
2018/06/20	4	17.23	35	17.47	17.10	-31	7,758	-0.40%
2018/06/19	6	17.79	32	17.94	17.60	-26	7,668	-0.34%
2018/06/15	10	17.21	22	17.25	17.15	-12	7,488	-0.16%
2018/06/14	89	18.13	87	18.28	17.45	2	7,444	0.03%
2018/06/13	45	17.40	21	17.56	17.80	24	6,981	0.34%
2018/06/12	0	0.00	16	16.18	16.20	-16	6,764	-0.24%
2018/06/11	3	16.27	3	16.17	16.30	0	6,728	0.00%
2018/06/08	33	15.94	28	16.23	16.05	5	6,670	0.07%
2018/06/07	6	15.78	13	15.80	15.80	-7	6,564	-0.11%
2018/06/06	3	15.97	6	15.96	15.85	-3	6,539	-0.05%
2018/06/05	2	15.73	8	15.84	15.90	-6	6,507	-0.09%
2018/06/04	4	15.99	5	16.09	15.90	-1	6,479	-0.02%
2018/06/01	1	16.20	1	16.05	15.90	0	6,391	0.00%
2018/05/31	24	15.95	10	16.15	15.80	14	6,356	0.22%
2018/05/30	2	16.08	12	15.81	16.25	-10	6,285	-0.16%
2018/05/29	4	15.55	2	15.50	15.40	2	6,194	0.03%
2018/05/28	4	15.31	0	0.00	15.30	4	6,143	0.07%
2018/05/25	9	15.52	2	15.53	15.60	7	6,129	0.11%
2018/05/24	5	15.38	0	0.00	15.70	5	6,107	0.08%
2018/05/22	6	15.79	0	0.00	15.50	6	6,055	0.10%
2018/05/18	6	16.09	24	15.91	15.85	-18	5,987	-0.30%
2018/05/17	18	16.20	0	0.00	16.15	18	5,950	0.30%
2018/05/16	0	0.00	1	16.45	16.30	-1	5,964	-0.02%
2018/05/15	6	16.70	0	0.00	16.50	6	5,978	0.10%
2018/05/14	0	0.00	1	16.15	16.30	-1	5,820	-0.02%
2018/05/11	0	0.00	5	16.02	16.35	-5	5,777	-0.09%
2018/05/10	8	15.91	2	15.95	15.70	6	5,632	0.11%
2018/05/09	68	15.23	6	16.37	16.35	62	5,533	1.12%
2018/05/08	0	0.00	2	15.05	15.00	-2	5,346	-0.04%
2018/05/07	0	0.00	1	14.80	15.05	-1	5,313	-0.02%
2018/05/04	4	15.03	0	0.00	14.60	4	5,280	0.08%
2018/05/03	7	14.85	20	14.80	15.05	-13	5,224	-0.25%
2018/05/02	16	15.21	22	15.31	15.05	-6	5,146	-0.12%
2018/04/30	5	16.84	0	0.00	16.65	5	5,063	0.10%
2018/04/27	0	0.00	5	16.60	16.65	-5	4,998	-0.10%
2018/04/26	30	16.40	12	17.41	16.25	18	4,934	0.36%
2018/04/25	46	16.15	42	16.67	17.90	4	4,748	0.08%
2018/04/24	11	16.46	4	16.00	16.30	7	4,692	0.15%
2018/04/23	6	17.24	3	17.12	17.10	3	4,673	0.06%
2018/04/20	15	17.28	0	0.00	17.25	15	4,666	0.32%
2018/04/19	9	17.20	3	17.63	17.35	6	4,641	0.13%
2018/04/18	2	17.30	2	17.33	17.25	0	4,594	0.00%
2018/04/17	47	17.08	9	17.02	17.05	38	4,689	0.81%
2018/04/16	19	17.01	10	17.07	17.55	9	4,615	0.19%
2018/04/13	19	16.28	7	16.52	16.00	12	4,468	0.27%
2018/04/12	2	17.40	2	17.10	17.20	0	4,368	0.00%
2018/04/11	11	17.92	18	17.33	17.95	-7	4,538	-0.15%
2018/04/10	117	19.13	210	18.30	17.55	-93	4,377	-2.12%	大買/大賣/
2018/04/09	43	18.04	35	18.07	18.30	8	3,337	0.24%
2018/04/03	70	15.99	48	16.10	16.65	22	3,038	0.72%
2018/04/02	0	0.00	10	15.15	15.15	-10	2,419	-0.41%
2018/03/31	0	0.00	5	13.76	13.80	-5	2,368	-0.21%
2018/03/30	25	12.96	0	0.00	12.55	25	2,124	1.18%
2018/03/29	3	12.65	5	12.41	12.50	-2	2,110	-0.09%
2018/03/28	0	0.00	2	12.00	12.00	-2	1,958	-0.10%
2018/03/27	0	0.00	32	12.24	12.05	-32	1,944	-1.65%
2018/03/23	3	11.48	0	0.00	11.55	3	1,936	0.15%
2018/03/22	0	0.00	5	11.70	11.65	-5	1,916	-0.26%
2018/03/20	0	0.00	10	11.90	11.85	-10	1,886	-0.53%
2018/03/19	0	0.00	9	11.65	11.70	-9	1,859	-0.48%
2018/03/16	5	11.75	25.5	11.54	11.65	-20.5	1,858	-1.11%
2018/03/14	0	0.00	5	11.15	11.10	-5	1,820	-0.27%
2018/03/12	1	11.10	30	11.10	11.10	-29	1,927	-1.50%
2018/03/09	30	11.02	2	11.10	11.00	28	1,940	1.44%
2018/03/08	0	0.00	5	11.10	11.05	-5	1,981	-0.25%
2018/03/07	5	10.90	0	0.00	10.90	5	2,006	0.25%
2018/03/06	2	10.95	0	0.00	10.90	2	2,161	0.09%
2018/03/02	12	10.91	1	11.10	10.90	11	2,330	0.47%
2018/03/01	5	11.00	0	0.00	11.10	5	2,375	0.21%
2018/02/27	5	11.10	0	0.00	11.10	5	2,439	0.20%
2018/02/26	10	11.10	2	11.25	11.25	8	2,433	0.33%
2018/02/23	30	11.07	0	0.00	11.10	30	2,424	1.24%
2018/02/22	0	0.00	1	11.05	10.85	-1	2,426	-0.04%
2018/02/12	2	10.85	0	0.00	10.80	2	2,421	0.08%
2018/02/09	1	10.75	0	0.00	10.95	1	2,417	0.04%
2018/02/08	12	11.11	13	11.07	11.05	-1	2,412	-0.04%
2018/02/07	14	10.94	0	0.00	10.80	14	2,378	0.59%
2018/02/06	1	11.10	0	0.00	10.70	1	2,341	0.04%
2018/02/02	1	11.80	0	0.00	11.80	1	2,315	0.04%
2018/02/01	0	0.00	10	12.00	11.95	-10	2,334	-0.43%
2018/01/31	3	11.80	0	0.00	11.85	3	2,333	0.13%
2018/01/26	1	12.05	0	0.00	12.05	1	2,316	0.04%
2018/01/23	0	0.00	12	11.90	12.05	-12	2,297	-0.52%
2018/01/19	2	12.15	0	0.00	12.15	2	2,263	0.09%
2018/01/18	12	12.31	0	0.00	12.25	12	2,252	0.53%
2018/01/17	3	12.30	0	0.00	12.15	3	2,195	0.14%
2018/01/16	0	0.00	5	12.35	12.30	-5	2,185	-0.23%
2018/01/15	0	0.00	2	12.35	12.40	-2	2,177	-0.09%
2018/01/11	5	12.75	2	12.68	12.25	3	2,334	0.13%
2018/01/09	0	0.00	3	12.27	12.30	-3	2,213	-0.14%
2018/01/08	0	0.00	7	12.17	12.20	-7	2,192	-0.32%
2018/01/05	16	12.42	7	12.47	12.30	9	2,172	0.41%