強茂 (2481)-統一-嘉義券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	1	51.20	0	0.00	51.40	1	2,394	0.04%
2024/11/14	1	52.40	0	0.00	51.90	1	2,436	0.04%
2024/11/08	10	56.95	10	58.00	56.20	0	2,427	0.00%
2024/11/07	0	0.00	2	58.00	58.20	-2	2,423	-0.08%
2024/10/30	1	56.70	0	0.00	55.60	1	2,551	0.04%
2024/10/29	3	56.80	0	0.00	57.00	3	2,567	0.12%
2024/10/28	1	58.30	0	0.00	57.50	1	2,561	0.04%
2024/10/25	1	60.10	1	59.10	59.40	0	2,544	0.00%
2024/10/24	1	59.80	3	60.83	58.60	-2	2,569	-0.08%
2024/10/23	2	59.80	2	59.85	59.80	0	2,528	0.00%
2024/10/21	0	0.00	2	57.70	57.90	-2	2,479	-0.08%
2024/10/18	0	0.00	1	57.20	56.50	-1	2,532	-0.04%
2024/10/16	1	57.50	4	57.20	56.70	-3	2,761	-0.11%
2024/10/14	0	0.00	10	57.40	58.00	-10	3,390	-0.29%
2024/10/11	1	56.60	1	57.50	57.10	0	3,772	0.00%
2024/10/09	0	0.00	1	58.90	57.20	-1	3,987	-0.03%
2024/10/08	0	0.00	1	58.20	58.20	-1	4,080	-0.02%
2024/10/07	2	59.30	0	0.00	59.50	2	4,157	0.05%
2024/10/01	1	58.10	0	0.00	58.60	1	4,351	0.02%
2024/09/25	3	62.47	3	63.07	59.80	0	4,801	0.00%
2024/09/23	2	58.60	0	0.00	60.50	2	4,370	0.05%
2024/09/19	0	0.00	10	55.50	55.30	-10	4,208	-0.24%
2024/09/18	10	56.70	2	56.60	55.00	8	4,210	0.19%
2024/09/16	2	55.80	0	0.00	55.80	2	4,198	0.05%
2024/09/10	1	53.90	1	53.90	53.50	0	4,185	0.00%
2024/09/04	0	0.00	1	50.80	52.00	-1	4,187	-0.02%
2024/08/29	0	0.00	1	54.90	54.90	-1	4,187	-0.02%
2024/08/27	1	55.00	0	0.00	54.80	1	4,231	0.02%
2024/08/26	0	0.00	1	55.80	55.20	-1	4,252	-0.02%
2024/08/16	0	0.00	2	52.40	52.80	-2	4,398	-0.05%
2024/08/15	2	51.90	1	52.30	51.70	1	4,383	0.02%
2024/08/14	1	51.50	0.3	51.30	51.30	0.8	4,364	0.02%
2024/08/12	0	0.00	1	49.40	49.55	-1	4,341	-0.02%
2024/08/09	1.3	48.49	1	49.70	48.30	0.3	4,325	0.01%
2024/08/08	1	48.60	0	0.00	48.30	1	4,307	0.02%
2024/08/06	0	0.00	1	46.10	46.35	-1	4,247	-0.02%
2024/08/05	1	48.60	0	0.00	48.60	1	4,176	0.02%
2024/07/30	0	0.00	5	54.50	54.50	-5	4,056	-0.12%
2024/07/29	1	55.60	0	0.00	55.00	1	4,028	0.02%
2024/07/26	1	55.80	0	0.00	55.70	1	4,004	0.02%
2024/07/23	0	0.00	1	58.20	58.10	-1	3,960	-0.03%
2024/07/17	1	65.70	0	0.00	64.70	1	3,679	0.03%
2024/07/16	11	67.77	10	66.33	66.50	1	3,541	0.03%
2024/07/15	4	65.48	2	67.45	66.20	2	3,249	0.06%
2024/07/12	11	64.86	10	66.25	65.70	1	2,892	0.03%
2024/07/10	5	62.72	2	62.95	62.80	3	2,320	0.13%
2024/07/09	2	60.00	0.1	60.50	60.50	1.9	2,217	0.09%
2024/07/04	6	63.23	12	63.06	63.80	-6	1,932	-0.31%
2024/07/03	45	61.20	42	60.95	61.00	3	1,557	0.19%
2024/06/28	1	57.00	0	0.00	56.40	1	1,386	0.07%
2024/06/25	0	0.00	1	57.30	57.60	-1	1,384	-0.07%
2024/06/20	0	0.00	8	59.06	59.00	-8	1,415	-0.57%
2024/06/17	2	59.05	0	0.00	59.50	2	1,415	0.14%
2024/06/13	0	0.00	2	58.40	58.40	-2	1,422	-0.14%
2024/06/06	1	57.00	0	0.00	57.70	1	1,453	0.07%
2024/06/04	0	0.00	1	57.70	58.10	-1	1,503	-0.07%
2024/05/31	1	59.80	1	59.10	59.00	0	1,511	0.00%
2024/05/30	0	0.00	3	59.23	59.00	-3	1,494	-0.20%
2024/05/29	3	59.30	1	59.60	59.10	2	1,483	0.13%
2024/05/28	31	60.35	4	60.63	60.20	27	1,431	1.89%
2024/05/27	3	58.70	0	0.00	58.70	3	1,287	0.23%
2024/05/23	0	56.30	0	0.00	55.60	0	1,243	0.00%
2024/05/20	1	57.60	0	0.00	56.70	1	1,257	0.08%
2024/05/02	0	0.00	0.4	55.80	55.80	-0.4	1,279	-0.03%
2024/04/29	0.4	55.20	0	0.00	56.30	0.4	1,259	0.03%
2024/04/19	1	53.90	0	0.00	53.80	1	1,403	0.07%
2024/04/12	1	59.00	0	59.30	59.40	1	1,385	0.07%
2024/04/11	0	59.00	0	0.00	59.70	0	1,380	0.00%
2024/04/10	0	0.00	6	59.55	59.70	-6	1,397	-0.43%
2024/04/09	1	58.80	0	0.00	59.20	1	1,436	0.07%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.80	0	0.00	57.70	1	1,591	0.06%
2024/03/22	1	57.60	0	0.00	57.70	1	1,668	0.06%
2024/03/19	0	0.00	1	56.90	56.50	-1	2,247	-0.04%
2024/03/15	4	57.20	0	0.00	57.10	4	2,284	0.18%
2024/03/11	0	59.00	0	0.00	59.00	0	2,378	0.00%
2024/03/07	3	59.83	0	0.00	60.30	3	2,431	0.12%
2024/03/04	1	61.50	0	0.00	61.50	1	2,886	0.03%
2024/02/23	0.2	62.50	0	0.00	62.20	0.2	2,878	0.01%
2024/02/19	0	0.00	1	63.90	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	63.30	63.30	-1	2,896	-0.03%
2024/02/02	0	0.00	0.2	61.90	61.80	-0.2	2,901	-0.01%
2024/02/01	1.2	61.72	0	0.00	61.70	1.2	2,905	0.04%
2024/01/24	0	0.00	1	64.80	63.90	-1	2,883	-0.03%
2024/01/17	5	63.80	0	0.00	63.10	5	2,895	0.17%
2024/01/03	1	65.00	0	0.00	65.70	1	2,741	0.04%
2023/12/27	0	0.00	2	68.50	68.50	-2	2,589	-0.08%
2023/12/26	2	69.00	0	0.00	69.00	2	2,568	0.08%
2023/12/25	2	69.30	0	0.00	69.30	2	2,552	0.08%
2023/12/19	1	69.90	8	68.65	68.50	-7	2,392	-0.29%
2023/12/15	1	71.80	3	72.33	69.30	-2	2,231	-0.09%
2023/12/14	2	70.15	1	70.10	70.30	1	1,847	0.05%
2023/12/12	0	69.00	0	0.00	69.00	0	1,771	0.00%
2023/12/11	0	0.00	2	69.55	69.00	-2	1,776	-0.11%
2023/12/06	1	68.50	0	0.00	67.90	1	1,696	0.06%
2023/12/05	1	68.60	0	0.00	68.70	1	1,673	0.06%
2023/12/01	3	70.43	0	0.00	70.20	3	1,573	0.19%
2023/11/30	0	0.00	6	69.17	70.70	-6	1,431	-0.42%
2023/11/20	0	0.00	1.2	62.65	62.90	-1.2	1,139	-0.11%
2023/11/17	0	61.90	0	0.00	62.10	0	1,144	0.00%
2023/11/15	0.2	60.90	0	0.00	61.60	0.2	1,156	0.02%
2023/11/08	0	0.00	0.3	62.00	62.00	-0.3	1,248	-0.02%
2023/11/07	0	61.80	0	0.00	61.80	0	1,291	0.00%
2023/11/02	0.3	61.10	0	0.00	61.30	0.3	1,476	0.02%
2023/10/30	1	61.50	0	0.00	61.20	1	1,577	0.06%
2023/10/18	0	0.00	1	63.50	63.20	-1	2,129	-0.05%
2023/10/13	0	0.00	0.2	64.70	64.40	-0.2	2,994	-0.01%
2023/10/11	0	0.00	0.1	64.50	64.20	-0.1	3,635	0.00%
2023/10/05	0.3	64.70	0	0.00	64.80	0.3	4,607	0.01%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/13	0	0.00	1	65.60	65.80	-1	5,789	-0.02%
2023/09/12	0	0.00	3	65.70	65.80	-3	5,816	-0.05%
2023/09/11	1	65.90	1	65.10	64.80	0	5,816	0.00%
2023/09/05	1	66.30	0	0.00	65.80	1	5,961	0.02%
2023/09/04	0.2	64.77	0	0.00	64.90	0.2	5,958	0.00%
2023/08/14	0	0.00	1	63.10	62.60	-1	6,204	-0.02%
2023/08/11	1	66.80	0	0.00	65.20	1	6,171	0.02%
2023/08/10	1	67.00	1	66.60	66.80	0	6,139	0.00%
2023/08/04	4.1	71.40	0	0.00	71.30	4.1	6,010	0.07%
2023/08/01	3	73.10	0	0.00	73.50	3	5,947	0.05%
2023/07/28	3.1	74.12	2	74.55	74.80	1.1	5,830	0.02%
2023/07/27	1	75.90	4	77.48	77.80	-3	5,781	-0.05%
2023/07/26	2	76.40	0	0.00	75.40	2	5,704	0.04%
2023/07/25	2.1	76.39	0	0.00	76.50	2.1	5,677	0.04%
2023/07/24	5	77.30	1	75.80	76.30	4	5,619	0.07%
2023/07/20	1	77.60	1	79.60	78.60	0	5,494	0.00%
2023/07/19	0	0.00	2	78.75	77.60	-2	5,426	-0.04%
2023/07/18	5	81.84	6	80.25	79.90	-1	5,296	-0.02%
2023/07/17	0	0.00	1	79.50	80.10	-1	4,748	-0.02%
2023/07/14	3	77.17	4	77.73	78.00	-1	4,388	-0.02%
2023/07/13	3	75.67	2	75.00	75.20	1	4,225	0.02%
2023/07/12	22	78.46	13	77.16	76.30	9	4,058	0.22%
2023/07/11	5	75.70	7	76.81	79.00	-2	3,399	-0.06%
2023/07/10	1	72.20	9	71.71	71.90	-8	2,663	-0.30%
2023/07/06	1	69.70	2	70.35	69.60	-1	2,535	-0.04%
2023/07/05	5	69.80	5	70.44	70.10	0	2,547	0.00%
2023/07/04	2	69.55	0	0.00	69.50	2	2,554	0.08%
2023/06/29	1	69.00	2	69.20	69.00	-1	2,671	-0.04%
2023/06/21	0	0.00	1	69.20	69.30	-1	3,102	-0.03%
2023/06/19	1.1	67.90	0	0.00	67.80	1.1	3,365	0.03%
2023/06/16	0.1	69.40	0	0.00	68.90	0.1	3,404	0.00%
2023/06/14	0	0.00	1	71.20	70.00	-1	3,677	-0.03%
2023/06/13	0	0.00	1	71.00	70.90	-1	3,720	-0.03%
2023/06/12	1	71.60	0	0.00	70.80	1	3,760	0.03%
2023/06/08	0.1	69.60	0	0.00	69.10	0.1	3,751	0.00%
2023/06/06	0	0.00	1	69.60	69.40	-1	3,969	-0.03%
2023/06/02	1	69.90	1	71.30	71.00	0	4,565	0.00%
2023/06/01	1	70.20	0	0.00	70.40	1	4,811	0.02%
2023/05/30	0	0.00	1	69.60	69.50	-1	4,805	-0.02%
2023/05/24	1	68.00	0	0.00	68.20	1	4,776	0.02%
2023/05/23	0.1	68.00	1	67.80	67.50	-0.9	4,779	-0.02%
2023/05/22	0	0.00	10	67.30	67.50	-10	4,775	-0.21%
2023/05/19	1	67.30	1	67.00	67.00	0	4,807	0.00%
2023/05/18	1	66.40	0	66.20	66.90	1	4,852	0.02%
2023/05/17	0	0.00	0	66.45	66.00	0	4,888	0.00%
2023/05/16	0	0.00	0	66.11	65.80	0	4,896	0.00%
2023/05/15	0	64.70	0	0.00	64.70	0	4,903	0.00%
2023/05/12	0	65.20	0	0.00	65.80	0	4,943	0.00%
2023/05/09	0.2	65.59	0	0.00	65.00	0.2	5,044	0.00%
2023/05/02	0	0.00	0	67.20	67.00	0	5,540	0.00%
2023/04/25	0	0.00	10	64.50	64.30	-10	5,597	-0.18%
2023/04/21	0.3	67.51	0	0.00	66.80	0.3	5,571	0.01%
2023/04/20	0	0.00	2	69.60	69.20	-2	5,542	-0.04%
2023/04/19	1	70.50	0	0.00	70.60	1	5,551	0.02%
2023/04/18	4	72.58	3	72.03	71.60	1	5,527	0.02%
2023/04/17	2	72.40	4	72.20	72.20	-2	5,455	-0.04%
2023/04/14	0	69.80	0	0.00	69.90	0	5,370	0.00%
2023/04/13	2	70.85	1	70.70	70.10	1	5,323	0.02%
2023/04/12	0	0.00	1	72.40	71.80	-1	5,283	-0.02%
2023/04/11	0	71.80	0	0.00	72.00	0	5,249	0.00%
2023/04/10	1	71.40	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1	72.00	0	0.00	71.50	1	5,213	0.02%
2023/04/06	0	0.00	0	72.00	71.70	0	5,181	0.00%
2023/03/31	0	0.00	0	71.50	71.30	0	5,147	0.00%
2023/03/29	10.1	71.98	1	71.99	71.00	9.1	5,091	0.18%
2023/03/28	11	71.33	1	72.90	70.50	10	4,993	0.20%
2023/03/27	0	0.00	5	70.40	69.90	-5	4,707	-0.11%
2023/03/24	1.1	70.20	1	70.10	70.00	0.1	4,711	0.00%
2023/03/23	2	70.50	7	70.21	70.30	-5	4,743	-0.10%
2023/03/22	0	0.00	0	72.14	72.00	0	4,658	0.00%
2023/03/21	0	70.80	3	70.90	71.30	-3	4,563	-0.07%
2023/03/20	3	71.33	2	72.45	71.00	1	4,701	0.02%
2023/03/17	3	68.23	0	69.00	68.90	3	4,435	0.07%
2023/03/16	1	67.01	0	0.00	67.20	1	4,405	0.02%
2023/03/15	0	0.00	0	69.70	69.00	0	4,388	0.00%
2023/03/13	0	0.00	1	67.90	69.10	-1	4,451	-0.02%
2023/03/10	3	69.00	5	69.66	69.40	-2	4,458	-0.04%
2023/03/09	1	71.50	1	72.00	71.70	0	4,608	0.00%
2023/03/08	12	72.28	8	73.21	72.10	4	4,625	0.09%
2023/03/07	2	71.75	2	71.55	71.80	0	4,341	0.00%
2023/03/06	40	70.70	35	70.91	70.70	5	4,092	0.12%
2023/03/03	0	0.00	1	66.90	66.50	-1	3,800	-0.03%
2023/02/20	1	66.70	0	0.00	67.50	1	3,947	0.03%
2023/02/14	1	67.00	0	0.00	66.50	1	3,907	0.03%
2023/02/03	1	69.00	3	68.80	69.10	-2	3,846	-0.05%
2023/02/02	1	67.90	6	67.43	68.10	-5	3,694	-0.14%
2023/02/01	2	67.50	15	67.00	67.10	-13	3,638	-0.36%
2023/01/31	0	0.00	1	66.20	66.30	-1	3,600	-0.03%
2023/01/30	5	65.30	4	65.43	65.30	1	3,581	0.03%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	1	62.50	62.50	-1	3,522	-0.03%
2023/01/12	3	63.30	0	0.00	62.00	3	3,574	0.08%
2023/01/11	0	0.00	1	63.60	63.50	-1	3,597	-0.03%
2023/01/10	2	63.05	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0	0.00	3	62.17	63.00	-3	3,665	-0.08%
2023/01/06	1	60.10	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	0.3	60.10	60.10	-0.3	3,756	-0.01%
2023/01/03	0	0.00	6	58.72	59.10	-6	3,826	-0.16%
2022/12/30	1	58.10	0	0.00	57.90	1	3,839	0.03%
2022/12/29	11.1	57.48	5	57.30	57.90	6.1	3,869	0.16%
2022/12/28	0.2	58.80	10.4	58.41	58.40	-10.3	3,943	-0.26%
2022/12/27	0.3	60.80	0	0.00	60.40	0.3	3,945	0.01%
2022/12/23	2.1	60.64	1	60.40	60.40	1.1	4,039	0.03%
2022/12/20	0	0.00	0.6	61.80	61.20	-0.6	4,155	-0.01%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/16	1	64.80	0	0.00	64.00	1	4,209	0.02%
2022/12/15	1	66.20	2	65.65	65.40	-1	4,215	-0.02%
2022/12/14	1	64.60	0	0.00	65.00	1	4,141	0.02%
2022/12/12	5	64.20	7	64.74	64.20	-2	4,051	-0.05%
2022/12/09	0	0.00	1	62.00	62.20	-1	3,860	-0.03%
2022/12/07	0	0.00	1	62.40	62.10	-1	3,924	-0.03%
2022/12/05	1	64.70	0	0.00	66.00	1	3,979	0.03%
2022/12/02	2	65.85	0	0.00	65.70	2	4,065	0.05%
2022/12/01	22.6	66.07	9	66.09	65.60	13.6	4,047	0.34%
2022/11/30	2	62.30	3.2	61.96	63.10	-1.2	3,926	-0.03%
2022/11/29	7	61.09	0	0.00	60.70	7	3,892	0.18%
2022/11/28	1	61.40	0	61.50	61.30	1	3,919	0.03%
2022/11/25	0	0.00	5	60.80	60.40	-5	4,007	-0.12%
2022/11/24	5.2	60.38	0	60.60	60.70	5.2	4,036	0.13%
2022/11/22	0	59.30	0	0.00	58.90	0	4,165	0.00%
2022/11/18	0	60.70	5	61.10	60.00	-5	4,769	-0.10%
2022/11/16	0	0.00	2	60.20	60.40	-2	4,782	-0.04%
2022/11/15	5	59.10	2	58.85	59.30	3	4,748	0.06%
2022/11/09	0	0.00	8	58.86	58.70	-8	5,539	-0.14%
2022/11/07	0	0.00	1	58.50	58.30	-1	5,601	-0.02%
2022/11/03	1	58.00	1	57.60	58.00	0	5,743	0.00%
2022/11/02	10	57.11	19	57.46	57.20	-9	5,835	-0.15%
2022/11/01	1	55.50	6	55.93	55.90	-5	5,908	-0.08%
2022/10/28	0	0.00	1	55.10	53.70	-1	6,484	-0.02%
2022/10/26	5	54.00	2	53.70	53.80	3	6,519	0.05%
2022/10/25	0	0.00	7	53.24	53.10	-7	6,497	-0.11%
2022/10/24	0	0.00	1	54.20	53.10	-1	6,523	-0.02%
2022/10/21	0	0.00	2	52.65	52.10	-2	6,565	-0.03%
2022/10/20	11	52.05	0	0.00	53.30	11	6,603	0.17%
2022/10/18	2	52.80	2	53.55	53.60	0	6,692	0.00%
2022/10/17	5.1	49.88	5	51.46	52.00	0.1	6,812	0.00%
2022/10/14	2	52.55	1	53.30	53.00	1	7,022	0.01%
2022/10/13	3	50.20	0	0.00	49.10	3	7,058	0.04%
2022/10/12	2	53.80	1	53.90	53.20	1	7,066	0.01%
2022/10/11	12	55.20	1	54.20	54.20	11	7,092	0.16%
2022/10/06	1	57.60	1	57.60	58.00	0	7,179	0.00%
2022/10/05	0	0.00	21	58.59	57.10	-21	7,199	-0.29%
2022/10/04	0	0.00	1	58.50	58.60	-1	7,171	-0.01%
2022/10/03	10	57.70	6	57.33	57.20	4	7,236	0.06%
2022/09/29	11	56.48	0	0.00	56.00	11	7,404	0.15%
2022/09/28	5	56.96	10	57.22	55.00	-5	7,415	-0.07%
2022/09/27	5	59.50	0	0.00	59.50	5	7,453	0.07%
2022/09/26	0	0.00	7	59.00	57.90	-7	7,571	-0.09%
2022/09/23	2	62.20	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	3	64.10	64.00	-3	7,688	-0.04%
2022/09/20	0	0.00	1	65.40	65.40	-1	7,731	-0.01%
2022/09/19	0	0.00	5	65.00	65.00	-5	7,790	-0.06%
2022/09/15	3	67.70	0	0.00	66.40	3	7,899	0.04%
2022/09/14	0	0.00	2	65.90	67.40	-2	7,925	-0.03%
2022/09/13	0	0.00	1	68.40	67.00	-1	7,975	-0.01%
2022/09/12	4	67.70	0	0.00	67.80	4	8,102	0.05%
2022/09/08	2	64.70	11	66.36	68.50	-9	8,290	-0.11%
2022/09/07	0	0.00	1	62.60	64.40	-1	8,456	-0.01%
2022/09/05	5	68.30	5	69.60	67.50	0	8,364	0.00%
2022/09/02	2	68.90	2	70.25	69.70	0	8,340	0.00%
2022/09/01	3	69.67	1	70.40	68.90	2	8,309	0.02%
2022/08/31	6	69.50	4	69.90	69.90	2	8,199	0.02%
2022/08/29	2	68.65	0	0.00	68.30	2	8,202	0.02%
2022/08/26	4	71.63	2	71.35	71.60	2	8,191	0.02%
2022/08/25	9	70.19	10	72.08	70.10	-1	8,089	-0.01%
2022/08/24	0	0.00	1	67.80	68.10	-1	7,866	-0.01%
2022/08/23	0	0.00	1	68.20	68.20	-1	8,076	-0.01%
2022/08/22	4	69.25	2	69.35	69.30	2	8,299	0.02%
2022/08/19	2	69.70	1	70.40	69.90	1	8,332	0.01%
2022/08/18	9	69.68	13	69.79	70.40	-4	8,275	-0.05%
2022/08/17	7	71.43	12.2	71.66	71.00	-5.2	8,186	-0.06%
2022/08/16	12.2	70.20	6	69.12	70.20	6.2	7,927	0.08%
2022/08/15	1	67.20	1	67.40	67.90	0	7,819	0.00%
2022/08/12	0	0.00	10	66.00	66.20	-10	7,855	-0.13%
2022/08/11	21	67.57	12	68.63	66.30	9	7,936	0.11%
2022/08/10	12	67.47	10	67.20	66.80	2	8,128	0.02%
2022/08/09	4	67.98	4	67.65	67.40	0	8,351	0.00%
2022/08/08	1	67.00	2	66.30	67.30	-1	8,537	-0.01%
2022/08/05	12	68.01	10	67.83	67.60	2	8,520	0.02%
2022/08/04	13	65.51	13	65.93	66.70	0	8,413	0.00%
2022/07/29	0	0.00	1	64.90	65.00	-1	8,652	-0.01%
2022/07/28	0	0.00	0.2	64.95	63.80	-0.2	8,937	0.00%
2022/07/27	4.2	63.34	3	64.07	64.50	1.2	8,971	0.01%
2022/07/26	2	63.35	1	62.60	62.60	1	9,027	0.01%
2022/07/25	5	65.70	6	65.10	65.10	-1	9,039	-0.01%
2022/07/22	10	66.12	3	65.47	65.80	7	9,176	0.08%
2022/07/21	5	63.98	2	65.20	66.20	3	9,223	0.03%
2022/07/20	5	62.40	1	62.40	62.40	4	9,154	0.04%
2022/07/19	11	60.95	0	0.00	60.90	11	9,272	0.12%
2022/07/13	0	0.00	10	57.10	55.80	-10	10,347	-0.10%
2022/07/12	10	55.40	0	0.00	54.80	10	10,689	0.09%
2022/07/11	5	58.30	7	58.10	58.10	-2	10,957	-0.02%
2022/07/05	0	0.00	1	56.20	56.50	-1	10,938	-0.01%
2022/07/04	4	57.60	4	58.70	56.90	0	10,930	0.00%
2022/07/01	1	62.30	7	61.30	57.90	-6	11,029	-0.05%
2022/06/30	1	65.90	0	0.00	63.00	1	11,036	0.01%
2022/06/28	1	69.50	0	0.00	68.00	1	11,908	0.01%
2022/06/27	2	69.80	0	0.00	70.00	2	13,329	0.02%
2022/06/24	3	67.13	2	67.55	67.00	1	13,453	0.01%
2022/06/22	1	69.70	0	0.00	66.60	1	13,864	0.01%
2022/06/21	0	0.00	3	69.03	69.40	-3	14,058	-0.02%
2022/06/20	4	68.45	0	0.00	66.10	4	14,344	0.03%
2022/06/17	3	69.27	1	70.00	69.10	2	14,401	0.01%
2022/06/16	1	76.00	3	72.37	71.60	-2	14,233	-0.01%
2022/06/15	0	0.00	6	79.08	79.00	-6	14,183	-0.04%
2022/06/14	2	79.35	0	0.00	78.90	2	14,341	0.01%
2022/06/13	0	0.00	2	79.50	79.50	-2	14,314	-0.01%
2022/06/10	1	80.60	0	0.00	81.80	1	14,409	0.01%
2022/06/09	2	81.10	0	0.00	81.50	2	14,480	0.01%
2022/06/07	1	81.50	1	81.50	81.50	0	14,549	0.00%
2022/06/06	1	81.40	1	81.60	81.40	0	14,548	0.00%
2022/06/02	1	83.50	0	0.00	83.10	1	14,535	0.01%
2022/06/01	10	85.60	11	84.00	84.00	-1	14,505	-0.01%
2022/05/31	1	83.80	1	84.30	83.80	0	14,345	0.00%
2022/05/30	12	83.07	14	83.85	84.50	-2	14,193	-0.01%
2022/05/27	0	0.00	3	80.50	80.20	-3	13,953	-0.02%
2022/05/26	3	80.40	2	78.90	78.90	1	13,935	0.01%
2022/05/25	4	80.00	1	79.50	80.20	3	13,923	0.02%
2022/05/24	2	81.00	0	0.00	78.70	2	13,997	0.01%
2022/05/23	4	81.45	2	81.65	81.20	2	14,026	0.01%
2022/05/20	1	81.50	0	0.00	81.20	1	14,123	0.01%
2022/05/19	6	79.30	4	79.95	81.20	2	14,577	0.01%
2022/05/18	4	81.13	3	81.73	81.20	1	14,594	0.01%
2022/05/17	6	81.37	5	81.36	82.40	1	14,434	0.01%
2022/05/16	2	78.50	3	79.77	78.40	-1	14,348	-0.01%
2022/05/13	0	0.00	1	77.00	77.20	-1	14,440	-0.01%
2022/05/12	0	0.00	4	76.60	75.50	-4	14,713	-0.03%
2022/05/11	6	77.03	7	77.61	77.10	-1	15,081	-0.01%
2022/05/10	2	74.65	1	74.80	75.50	1	14,961	0.01%
2022/05/09	1	78.00	1	77.10	77.10	0	15,062	0.00%
2022/05/06	2	79.50	3.5	80.54	81.20	-1.5	15,546	-0.01%
2022/05/05	6	80.90	10	82.27	81.40	-4	15,572	-0.03%
2022/05/04	1	79.20	0	0.00	78.60	1	15,326	0.01%
2022/05/03	5	77.58	0	0.00	77.90	5	15,547	0.03%
2022/04/28	2	73.85	2	76.00	76.00	0	15,557	0.00%
2022/04/27	1	73.00	1	74.10	76.10	0	15,466	0.00%
2022/04/26	3	78.17	3	78.83	77.00	0	15,339	0.00%
2022/04/25	15	79.09	16	79.45	78.70	-1	15,252	-0.01%
2022/04/22	6	83.22	2	83.30	82.80	4	15,120	0.03%
2022/04/21	8	83.89	4	83.15	84.60	4	14,983	0.03%
2022/04/20	27	80.23	3	80.87	80.80	24	14,855	0.16%
2022/04/19	4	82.68	2	81.90	80.60	2	14,623	0.01%
2022/04/18	24	82.54	1	82.00	82.00	23	14,444	0.16%
2022/04/15	6.5	86.59	47	86.72	85.00	-40.5	14,235	-0.28%
2022/04/14	3	92.87	0	0.00	90.80	3	14,260	0.02%
2022/04/13	12	94.10	10	93.80	93.80	2	14,192	0.01%
2022/04/12	2	95.40	24	93.69	93.30	-22	14,352	-0.15%
2022/04/11	4	95.60	2	96.50	95.00	2	14,407	0.01%
2022/04/08	1	98.10	12	98.37	98.10	-11	14,392	-0.08%
2022/04/07	14	101.96	2	100.50	98.00	12	14,346	0.08%
2022/04/06	1	102.00	0	0.00	101.50	1	14,168	0.01%
2022/04/01	3	99.60	3	99.87	100.50	0	14,162	0.00%
2022/03/31	16	104.25	12	104.00	102.00	4	13,986	0.03%
2022/03/30	56	104.48	58	107.17	105.00	-2	13,567	-0.01%
2022/03/29	10	99.90	2	99.95	98.80	8	12,340	0.06%
2022/03/28	1	98.10	1	98.20	98.40	0	12,524	0.00%
2022/03/25	13	100.62	4	100.65	99.90	9	12,582	0.07%
2022/03/24	6	97.82	1	98.00	97.80	5	12,322	0.04%
2022/03/23	4	99.85	11	100.25	99.60	-7	12,188	-0.06%
2022/03/22	5	103.40	4	101.50	102.50	1	12,003	0.01%
2022/03/18	2	104.00	5	104.30	105.00	-3	11,866	-0.03%
2022/03/17	0	0.00	1	100.00	102.00	-1	11,702	-0.01%
2022/03/16	0	0.00	1	96.50	96.30	-1	11,705	-0.01%
2022/03/15	1	98.50	0	0.00	95.00	1	11,863	0.01%
2022/03/14	8	101.88	9	102.11	102.00	-1	11,960	-0.01%
2022/03/11	2	99.30	2	100.20	101.00	0	12,395	0.00%
2022/03/10	1	99.90	4	100.25	99.50	-3	12,755	-0.02%
2022/03/09	4	95.60	0	0.00	97.70	4	13,630	0.03%
2022/03/08	2	97.30	2	93.50	93.70	0	13,895	0.00%
2022/03/04	2	101.50	1	102.50	101.50	1	14,469	0.01%
2022/03/03	2	103.00	2	103.00	103.00	0	14,750	0.00%
2022/03/02	1	102.00	1	102.00	103.50	0	14,986	0.00%
2022/03/01	3	103.00	0	0.00	103.50	3	15,294	0.02%
2022/02/25	1	100.50	1	101.00	100.50	0	15,771	0.00%
2022/02/24	2	100.25	1	99.80	99.40	1	16,240	0.01%
2022/02/23	6	103.25	3	103.83	104.00	3	16,640	0.02%
2022/02/22	4	102.13	0	0.00	102.50	4	17,811	0.02%
2022/02/21	461	108.43	458	106.08	106.00	3	18,081	0.02%	大買/大賣/
2022/02/18	2	106.25	2.4	107.46	109.00	-0.4	17,897	0.00%
2022/02/17	107	105.56	101	106.01	107.00	6	18,019	0.03%	大買/大賣/
2022/02/16	201	106.46	202	106.95	107.00	-1	18,175	-0.01%	大買/大賣/
2022/02/15	1	107.50	1	108.00	105.00	0	18,300	0.00%
2022/02/14	2	105.75	2	106.50	106.00	0	18,441	0.00%
2022/02/11	108	104.94	107	105.43	105.00	1	18,444	0.01%	大買/大賣/
2022/02/10	5	102.50	6	102.67	103.00	-1	18,668	-0.01%
2022/02/09	4.4	103.45	0	0.00	103.00	4.4	19,384	0.02%
2022/02/08	0	102.00	5	101.30	102.00	-5	19,523	-0.03%
2022/02/07	1	93.50	3	94.90	95.00	-2	19,910	-0.01%
2022/01/25	4	92.03	2	91.00	89.50	2	22,423	0.01%
2022/01/24	1	86.00	1	89.00	91.30	0	22,697	0.00%
2022/01/20	1	90.30	1	89.20	90.30	0	24,081	0.00%
2022/01/17	1	89.70	1	91.50	92.00	0	25,652	0.00%
2022/01/14	2	89.30	2	89.65	89.30	0	26,174	0.00%
2022/01/13	3	90.97	2	93.00	90.60	1	27,169	0.00%
2022/01/12	21	92.68	10	92.70	92.70	11	27,947	0.04%
2022/01/11	2	96.90	0	0.00	93.70	2	28,558	0.01%
2022/01/10	1	93.00	4	97.00	98.60	-3	28,664	-0.01%
2022/01/07	62	95.02	62	95.29	95.00	0	28,617	0.00%
2022/01/06	4	100.25	0	0.00	100.50	4	28,343	0.01%
2022/01/05	15	102.00	20	102.50	102.00	-5	28,453	-0.02%
2022/01/04	1	106.00	0	0.00	104.00	1	28,502	0.00%
2022/01/03	1	108.00	0	0.00	105.50	1	28,716	0.00%
2021/12/29	1	107.00	0	0.00	107.00	1	28,910	0.00%
2021/12/27	1	109.00	3.4	108.71	109.00	-2.4	29,185	-0.01%
2021/12/24	2	109.50	0	0.00	107.50	2	29,287	0.01%
2021/12/23	0	0.00	1.2	110.92	111.50	-1.2	29,125	0.00%
2021/12/22	0	0.00	1	110.50	108.00	-1	29,022	0.00%
2021/12/21	0	0.00	2	108.75	108.00	-2	28,709	-0.01%
2021/12/17	1	106.00	0	0.00	104.50	1	28,800	0.00%
2021/12/16	1	106.00	2	109.00	109.00	-1	28,899	0.00%
2021/12/15	0	0.00	2	105.00	106.00	-2	28,763	-0.01%
2021/12/14	2	102.50	1	102.00	102.50	1	28,719	0.00%
2021/12/13	0	0.00	2	106.25	106.00	-2	28,701	-0.01%
2021/12/10	3.2	105.23	0.5	105.50	105.00	2.7	28,726	0.01%
2021/12/09	3	111.50	0	0.00	109.00	3	28,660	0.01%
2021/12/08	2	112.00	18	111.67	112.00	-16	28,764	-0.06%
2021/12/07	14	111.04	3	111.67	110.00	11	28,852	0.04%
2021/12/06	8	111.63	4	113.00	113.00	4	28,486	0.01%
2021/12/03	3	112.00	17	113.35	111.50	-14	28,344	-0.05%
2021/12/02	6	110.25	3	110.33	107.00	3	27,818	0.01%
2021/12/01	13	110.92	6	110.42	110.50	7	27,901	0.03%
2021/11/30	2	108.50	3.2	108.94	110.50	-1.2	28,112	0.00%
2021/11/29	3	105.83	0	0.00	106.00	3	28,267	0.01%
2021/11/26	2.2	103.09	0	0.00	103.50	2.2	28,113	0.01%
2021/11/25	9	110.06	11	109.55	108.00	-2	27,981	-0.01%
2021/11/24	2	109.75	0	0.00	112.00	2	27,809	0.01%
2021/11/23	0	0.00	6	108.50	106.00	-6	27,568	-0.02%
2021/11/22	8	111.44	2	111.50	108.50	6	27,561	0.02%
2021/11/19	7	113.50	10	111.60	111.50	-3	27,864	-0.01%
2021/11/18	13	105.00	12	104.79	106.00	1	27,212	0.00%
2021/11/17	6	102.50	2.7	103.00	102.00	3.3	27,315	0.01%
2021/11/16	4	100.75	2	99.65	98.20	2	27,667	0.01%
2021/11/15	3.3	100.35	31	100.24	100.50	-27.7	28,029	-0.10%
2021/11/12	15.4	102.06	4	102.25	100.50	11.4	28,240	0.04%
2021/11/11	21	101.10	9.5	101.61	101.00	11.5	28,331	0.04%
2021/11/10	4	97.10	3	96.20	97.90	1	28,092	0.00%
2021/11/09	13	98.55	11.4	97.85	98.00	1.6	27,946	0.01%
2021/11/08	16.5	101.34	27	99.90	99.20	-10.5	27,499	-0.04%
2021/11/05	1	109.00	44	109.31	110.00	-43	26,953	-0.16%
2021/11/04	21	113.69	11	112.68	110.00	10	26,808	0.04%
2021/11/03	53	109.94	54	105.95	108.00	-1	26,125	0.00%
2021/11/02	24	119.79	8	118.38	111.50	16	25,206	0.06%
2021/11/01	3	118.33	10	122.75	123.50	-7	23,823	-0.03%
2021/10/29	5	113.30	30	111.33	112.50	-25	23,484	-0.11%
2021/10/28	3	110.00	1	107.50	107.50	2	22,973	0.01%
2021/10/27	28	105.71	15	106.83	107.00	13	22,734	0.06%
2021/10/26	15	106.83	16	107.00	101.50	-1	22,334	0.00%
2021/10/25	9	104.78	12	105.04	105.50	-3	22,136	-0.01%
2021/10/22	6	102.33	1	102.50	101.50	5	22,045	0.02%
2021/10/21	57	99.88	7.1	101.20	100.50	49.9	22,333	0.22%
2021/10/20	7	97.84	10	97.21	96.80	-3	22,038	-0.01%
2021/10/19	1	98.00	3	98.20	101.50	-2	22,139	-0.01%
2021/10/18	1	95.30	1	93.50	92.60	0	21,900	0.00%
2021/10/15	0	0.00	1	91.70	91.40	-1	22,556	0.00%
2021/10/12	9	94.20	0	0.00	93.30	9	24,108	0.04%
2021/10/08	4	93.25	4	92.98	94.00	0	24,790	0.00%
2021/10/07	1	89.20	0	0.00	89.50	1	25,392	0.00%
2021/10/05	0	0.00	1	86.20	86.50	-1	26,290	0.00%
2021/09/30	12	89.48	46	90.05	89.30	-34	27,668	-0.12%
2021/09/29	36	89.16	4	88.18	87.70	32	28,122	0.11%
2021/09/28	0.1	92.30	0	0.00	91.80	0.1	28,938	0.00%
2021/09/27	4	94.60	1	94.30	94.60	3	29,581	0.01%
2021/09/24	3	96.33	0	0.00	95.00	3	30,007	0.01%
2021/09/22	0	0.00	1	90.20	90.20	-1	30,320	0.00%
2021/09/16	1	90.40	0	0.00	90.40	1	31,844	0.00%
2021/09/13	1	96.80	2	94.75	92.30	-1	33,164	0.00%
2021/09/10	2	93.75	1	91.00	94.90	1	33,443	0.00%
2021/09/08	0	0.00	2	90.70	90.50	-2	35,196	-0.01%
2021/09/07	0	0.00	2	93.45	94.30	-2	35,488	-0.01%
2021/09/06	4	97.80	1	95.30	94.50	3	35,198	0.01%
2021/09/03	20	96.93	20	97.69	98.50	0	34,882	0.00%
2021/09/02	4	102.63	11	100.95	100.50	-7	34,527	-0.02%
2021/08/31	0	0.00	26	107.77	108.50	-26	34,495	-0.08%
2021/08/30	0	0.00	4	108.00	110.00	-4	34,408	-0.01%
2021/08/27	4	107.63	1	110.00	106.50	3	34,340	0.01%
2021/08/26	19	113.55	2	112.25	111.50	17	34,147	0.05%
2021/08/25	10	112.85	13	113.77	113.00	-3	34,077	-0.01%
2021/08/24	3	110.83	3	107.83	107.50	0	33,308	0.00%
2021/08/23	6	107.08	3	106.00	106.00	3	32,775	0.01%
2021/08/20	5	103.80	12	104.04	105.00	-7	32,351	-0.02%
2021/08/19	7	100.96	7	100.61	99.00	0	31,672	0.00%
2021/08/18	5	92.20	4	97.48	100.00	1	31,083	0.00%
2021/08/17	1	91.00	1	95.80	91.00	0	30,700	0.00%
2021/08/16	5	99.20	5.2	98.32	98.90	-0.2	30,369	0.00%
2021/08/13	1	98.60	0	0.00	97.00	1	30,232	0.00%
2021/08/12	2	100.50	4	101.38	103.00	-2	30,107	-0.01%
2021/08/11	3	100.50	3	100.50	97.60	0	29,975	0.00%
2021/08/10	2.2	99.77	2	99.80	101.00	0.2	29,776	0.00%
2021/08/09	13	104.31	10	103.50	100.50	3	29,579	0.01%
2021/08/05	1	108.00	0	0.00	108.50	1	29,282	0.00%
2021/08/04	1	114.50	0.2	115.50	113.00	0.8	29,279	0.00%
2021/08/03	1	112.00	0	0.00	113.50	1	29,284	0.00%
2021/08/02	1	108.50	7.2	107.54	111.50	-6.2	28,915	-0.02%
2021/07/30	26	107.60	1	106.00	102.50	25	28,598	0.09%
2021/07/29	4	105.13	3	106.67	107.00	1	28,473	0.00%
2021/07/28	5	104.30	66	105.09	104.50	-61	28,180	-0.22%
2021/07/27	20	119.70	26	116.98	114.50	-6	27,765	-0.02%
2021/07/26	27	116.59	4	117.63	115.50	23	27,020	0.09%
2021/07/23	18	113.06	7.1	112.97	110.00	10.9	26,312	0.04%
2021/07/22	0	0.00	8	110.88	113.50	-8	25,352	-0.03%
2021/07/21	17	108.21	7	109.71	103.50	10	25,114	0.04%
2021/07/20	6	102.50	23	105.72	108.50	-17	24,422	-0.07%
2021/07/19	29	102.69	1	102.50	100.00	28	23,783	0.12%
2021/07/16	23.2	100.61	20	101.21	102.50	3.2	24,120	0.01%
2021/07/15	46	97.39	47	98.95	100.00	-1	24,054	0.00%
2021/07/14	69	102.82	10	100.86	98.10	59	23,919	0.25%
2021/07/13	17	110.29	21	112.76	109.00	-4	23,126	-0.02%
2021/07/12	7	104.86	39	103.13	105.50	-32	22,646	-0.14%
2021/07/09	19	95.20	27.5	96.62	96.00	-8.5	22,042	-0.04%
2021/07/08	6	95.20	6	95.58	94.80	0	21,711	0.00%
2021/07/07	17	95.61	18	95.32	93.60	-1	21,344	0.00%
2021/07/06	20	92.00	12	92.16	92.60	8	20,611	0.04%
2021/07/05	16	93.09	60	90.15	90.50	-44	20,264	-0.22%
2021/07/02	106	87.28	60	86.85	87.60	46	19,651	0.23%	大買/
2021/07/01	17	83.05	10	80.90	79.70	7	19,370	0.04%
2021/06/30	53	86.11	68	85.58	86.20	-15	19,562	-0.08%
2021/06/29	19	79.67	18	78.68	78.70	1	19,614	0.01%
2021/06/28	37	81.26	25	80.20	79.60	12	19,407	0.06%
2021/06/25	12	78.45	15	80.10	81.80	-3	18,838	-0.02%
2021/06/24	9	73.87	7	74.66	74.40	2	18,163	0.01%
2021/06/23	17	71.88	19	73.78	74.50	-2	17,792	-0.01%
2021/06/22	16	67.34	31	69.31	69.90	-15	17,070	-0.09%
2021/06/21	18	68.99	17	67.99	66.20	1	16,679	0.01%
2021/06/18	6	66.80	25	68.86	68.90	-19	16,156	-0.12%
2021/06/17	20	62.77	98.2	63.36	65.20	-78.2	15,070	-0.52%
2021/06/16	43	60.27	118	60.45	61.00	-75	14,076	-0.53%	大賣/
2021/06/15	17	57.18	40.5	57.78	57.80	-23.5	13,617	-0.17%
2021/06/11	25	56.66	0	0.00	56.50	25	13,585	0.18%
2021/06/10	44	56.56	0	0.00	57.00	44	13,668	0.32%
2021/06/09	63	56.71	40	57.21	56.50	23	13,562	0.17%
2021/06/08	20	53.78	41	54.26	54.80	-21	13,053	-0.16%
2021/06/07	36	53.58	0	0.00	53.40	36	13,119	0.27%
2021/06/04	14	53.86	93	53.50	54.00	-79	13,221	-0.60%
2021/06/03	25	53.20	19	53.95	53.50	6	13,225	0.05%
2021/06/02	54	53.34	54	54.68	52.90	0	13,253	0.00%
2021/06/01	11	51.69	6	52.33	52.00	5	12,855	0.04%
2021/05/31	6	50.87	0	0.00	51.20	6	12,919	0.05%
2021/05/28	16	50.54	42	50.40	50.60	-26	13,004	-0.20%
2021/05/27	16	47.85	10	48.50	48.35	6	13,181	0.05%
2021/05/26	4	47.64	10	48.25	48.40	-6	13,217	-0.05%
2021/05/25	25	47.27	33	47.90	47.85	-8	13,317	-0.06%
2021/05/24	12	45.42	10	46.23	46.25	2	13,390	0.01%
2021/05/21	11	44.85	36	45.65	46.15	-25	13,538	-0.18%
2021/05/20	26	44.34	15	44.63	43.85	11	13,616	0.08%
2021/05/19	29	44.30	44	45.01	45.60	-15	13,604	-0.11%
2021/05/18	0	0.00	32	43.45	43.55	-32	13,512	-0.24%
2021/05/17	28	40.88	30	42.16	39.60	-2	13,515	-0.01%
2021/05/14	25	44.68	25	44.26	43.95	0	13,471	0.00%
2021/05/13	24	41.13	21	43.12	44.00	3	13,381	0.02%
2021/05/12	72.1	44.94	60	42.85	43.50	12.1	13,348	0.09%
2021/05/11	35	48.05	24	48.41	46.60	11	13,217	0.08%
2021/05/10	24	51.68	3	51.80	51.10	21	13,093	0.16%
2021/05/07	3	53.53	0	0.00	53.60	3	13,597	0.02%
2021/05/06	11	50.79	38	50.98	50.70	-27	13,602	-0.20%
2021/05/05	15	51.60	20	52.50	50.90	-5	13,569	-0.04%
2021/05/04	60	53.75	83	51.47	52.40	-23	13,623	-0.17%
2021/05/03	44	57.52	40	55.50	55.50	4	13,697	0.03%
2021/04/29	40	59.44	26	60.56	59.00	14	13,737	0.10%
2021/04/28	26	60.41	22	61.17	60.50	4	13,804	0.03%
2021/04/27	95	61.13	10	62.80	60.20	85	13,935	0.61%
2021/04/26	90	62.53	2	61.70	62.70	88	13,805	0.64%
2021/04/23	3	63.10	12.9	63.46	62.40	-9.9	13,876	-0.07%
2021/04/22	2	63.10	4	63.75	60.50	-2	13,695	-0.01%
2021/04/21	34	59.66	67	60.27	61.70	-33	13,209	-0.25%
2021/04/20	74	58.99	39	59.84	59.50	35	12,870	0.27%
2021/04/19	0	0.00	1	57.00	56.70	-1	12,514	-0.01%
2021/04/16	1	55.20	4	55.90	56.00	-3	12,781	-0.02%
2021/04/15	3	55.20	1	55.40	55.40	2	12,871	0.02%
2021/04/14	5	55.00	9	55.82	55.40	-4	12,979	-0.03%
2021/04/13	7	56.31	0	0.00	55.80	7	13,158	0.05%
2021/04/12	9	57.62	8	58.25	57.10	1	13,235	0.01%
2021/04/09	16	59.24	4	59.05	58.60	12	13,439	0.09%
2021/04/08	6	60.30	41	61.03	60.70	-35	14,110	-0.25%
2021/04/07	18	58.90	13	58.81	59.60	5	14,202	0.04%
2021/04/06	8	58.04	28	58.37	59.60	-20	14,068	-0.14%
2021/04/01	47	55.99	73	55.25	54.50	-26	13,793	-0.19%
2021/03/31	16	53.59	15	54.27	53.50	1	14,143	0.01%
2021/03/30	26	54.01	36	54.53	54.00	-10	15,208	-0.07%
2021/03/29	20	53.45	97	54.18	54.60	-77	16,146	-0.48%
2021/03/26	2	52.80	53	53.11	53.70	-51	16,282	-0.31%
2021/03/25	85	52.57	7	52.13	52.20	78	16,368	0.48%
2021/03/24	20	53.53	42	53.89	53.70	-22	16,465	-0.13%
2021/03/23	60	53.53	15	54.70	53.00	45	16,589	0.27%
2021/03/22	28	54.62	0	0.00	54.40	28	16,726	0.17%
2021/03/19	30	54.20	61	54.51	54.60	-31	16,967	-0.18%
2021/03/18	36	54.34	26	55.09	54.20	10	17,189	0.06%
2021/03/17	33	54.15	60	54.63	54.20	-27	17,384	-0.16%
2021/03/16	35	53.82	35	54.98	53.80	0	17,675	0.00%
2021/03/15	6	53.27	67	53.73	54.10	-61	18,108	-0.34%
2021/03/12	7	52.97	17	53.13	53.10	-10	18,159	-0.06%
2021/03/11	23	52.51	15	52.31	52.90	8	18,251	0.04%
2021/03/10	14	51.20	48	51.11	51.40	-34	18,268	-0.19%
2021/03/09	38	48.54	6	48.88	48.70	32	18,249	0.18%
2021/03/08	49	50.53	2	49.83	49.65	47	18,577	0.25%
2021/03/05	12	51.38	23	51.81	51.30	-11	18,928	-0.06%
2021/03/04	98	52.47	11	54.11	51.60	87	19,241	0.45%
2021/03/03	52	52.78	42	53.70	54.10	10	19,614	0.05%
2021/03/02	29	54.60	58	55.78	53.90	-29	19,881	-0.15%
2021/02/26	22	54.07	51	54.40	54.00	-29	20,047	-0.14%
2021/02/25	59	54.72	41	55.80	54.60	18	21,355	0.08%
2021/02/24	38	54.67	32	55.35	55.00	6	22,443	0.03%
2021/02/23	18	54.64	63	55.30	55.00	-45	22,545	-0.20%
2021/02/22	33	54.74	90	54.81	54.40	-57	22,470	-0.25%
2021/02/19	0	0.00	48	53.05	53.10	-48	22,464	-0.21%
2021/02/18	11	52.15	31	52.45	52.40	-20	22,985	-0.09%
2021/02/17	0	0.00	12	51.72	51.80	-12	23,384	-0.05%
2021/02/05	32	49.14	32	48.90	48.90	0	23,516	0.00%
2021/02/04	11	49.76	19	49.43	49.35	-8	24,050	-0.03%
2021/02/03	6	50.83	8	51.29	50.60	-2	24,582	-0.01%
2021/02/02	3	50.27	4	50.65	50.00	-1	24,837	0.00%
2021/02/01	7	49.01	5	49.50	49.00	2	24,991	0.01%
2021/01/29	96	52.35	91	53.02	50.50	5	24,939	0.02%
2021/01/28	45	51.28	25	51.66	51.20	20	24,472	0.08%
2021/01/27	22	52.16	45	52.58	52.50	-23	24,442	-0.09%
2021/01/26	73	52.81	36	52.53	52.00	37	24,460	0.15%
2021/01/25	22	53.34	22	53.53	53.30	0	24,404	0.00%
2021/01/22	11	50.70	17	51.44	51.60	-6	24,222	-0.02%
2021/01/21	4	52.10	20	51.95	51.00	-16	24,138	-0.07%
2021/01/20	75	52.86	16	52.26	51.70	59	24,060	0.25%
2021/01/19	38	54.82	27	55.23	54.80	11	23,846	0.05%
2021/01/18	29	55.12	72	55.35	55.50	-43	23,821	-0.18%
2021/01/15	43	54.21	31	54.27	54.00	12	23,598	0.05%
2021/01/14	47	54.12	16	53.66	53.90	31	23,431	0.13%
2021/01/13	31	54.90	11	55.42	55.30	20	23,327	0.09%
2021/01/12	126	55.53	47	55.88	55.30	79	23,246	0.34%	大買/
2021/01/11	14	54.29	84	55.34	56.50	-70	22,867	-0.31%
2021/01/08	31	53.26	36	54.13	53.50	-5	22,833	-0.02%
2021/01/07	5	53.00	12	53.64	53.20	-7	23,230	-0.03%
2021/01/06	84	54.09	4	54.10	53.00	80	23,313	0.34%
2021/01/05	54	53.54	42	54.35	54.70	12	23,142	0.05%
2021/01/04	69	54.97	23	56.15	54.70	46	23,109	0.20%
2020/12/31	46	54.06	132	54.41	54.10	-86	23,051	-0.37%	大賣/
2020/12/30	84	51.86	36	52.45	51.80	48	22,367	0.21%
2020/12/29	56	51.31	94	52.25	52.80	-38	22,044	-0.17%
2020/12/28	93	51.43	45	51.87	51.60	48	21,821	0.22%
2020/12/25	141	52.70	41	51.16	51.00	100	21,429	0.47%	大買/
2020/12/24	55	48.45	83	49.24	50.60	-28	20,612	-0.14%
2020/12/23	213	47.83	466	47.28	46.90	-253	19,511	-1.30%	大買/大賣/鉅額交易
2020/12/22	52	44.20	32	45.51	43.60	20	18,595	0.11%
2020/12/21	27	43.85	20	44.16	44.60	7	18,505	0.04%
2020/12/18	47	44.29	6	45.35	44.00	41	18,713	0.22%
2020/12/17	10	44.43	18	45.11	45.25	-8	18,690	-0.04%
2020/12/16	0	0.00	59	44.13	44.75	-59	18,660	-0.32%
2020/12/15	131	43.47	40	42.64	42.70	91	18,800	0.48%	大買/
2020/12/14	44	45.21	82	45.27	45.10	-38	19,025	-0.20%
2020/12/11	124	44.93	15	44.03	44.10	109	18,840	0.58%	大買/鉅額交易
2020/12/10	44	46.04	13	46.55	45.80	31	18,653	0.17%
2020/12/09	103	46.53	21	46.21	45.95	82	18,353	0.45%	大買/
2020/12/08	16	44.99	23	44.98	44.95	-7	17,978	-0.04%
2020/12/07	12	44.40	14	45.09	44.30	-2	17,988	-0.01%
2020/12/04	19	44.49	10	44.95	44.30	9	17,926	0.05%
2020/12/03	15	44.65	31	44.68	44.35	-16	17,860	-0.09%
2020/12/02	1	45.15	0	0.00	44.70	1	17,857	0.01%
2020/12/01	15	44.53	15	44.67	45.80	0	17,637	0.00%
2020/11/30	14	44.55	4	44.98	44.60	10	17,461	0.06%
2020/11/27	14	44.71	24	44.73	45.15	-10	17,327	-0.06%
2020/11/26	1	42.90	23	42.64	43.65	-22	17,355	-0.13%
2020/11/25	23	42.80	11	43.83	42.40	12	17,154	0.07%
2020/11/24	40	43.82	112	44.78	43.20	-72	17,057	-0.42%	大賣/
2020/11/23	174	44.05	248	43.73	44.40	-74	16,399	-0.45%	大買/大賣/
2020/11/20	2	39.35	25.9	39.79	40.40	-23.9	16,776	-0.14%
2020/11/19	22	39.13	2	39.90	39.00	20	16,927	0.12%
2020/11/18	12	39.72	11	40.33	39.55	1	17,618	0.01%
2020/11/17	51	40.30	18	40.12	39.50	33	18,922	0.17%
2020/11/16	24	39.50	23	40.55	41.35	1	21,270	0.00%
2020/11/13	4	38.56	32	38.75	38.70	-28	21,508	-0.13%
2020/11/12	80	38.69	12	39.96	38.15	68	21,713	0.31%
2020/11/11	18	40.06	39	40.01	40.35	-21	21,395	-0.10%
2020/11/10	34	38.68	64	39.30	38.05	-30	20,909	-0.14%
2020/11/09	0	0.00	14	38.86	39.00	-14	20,791	-0.07%
2020/11/05	27	37.07	2	38.10	37.90	25	20,769	0.12%
2020/11/04	10	37.00	0	0.00	37.00	10	20,901	0.05%
2020/10/30	12	36.25	0	0.00	36.05	12	22,205	0.05%
2020/10/29	20	36.30	0	0.00	37.20	20	22,509	0.09%
2020/10/28	4	38.15	2	37.85	37.55	2	22,554	0.01%
2020/10/23	3	38.15	0	0.00	38.15	3	22,541	0.01%
2020/10/22	3	37.35	0	0.00	37.80	3	22,637	0.01%
2020/10/20	20	37.00	0	0.00	36.75	20	22,601	0.09%
2020/10/19	0.4	37.15	0	0.00	37.15	0.4	22,594	0.00%
2020/10/16	33	37.91	1	38.15	36.80	32	22,574	0.14%
2020/10/15	12	39.40	12	39.53	39.00	0	22,229	0.00%
2020/10/14	1	38.85	0	0.00	38.70	1	21,642	0.00%
2020/10/12	1	38.60	0	0.00	38.30	1	21,336	0.00%
2020/10/07	2	38.10	0	0.00	38.40	2	21,039	0.01%
2020/10/06	1	37.80	2	37.45	37.45	-1	20,941	0.00%
2020/09/29	0	0.00	3	36.02	35.75	-3	21,134	-0.01%
2020/09/28	7	35.46	1	35.60	35.45	6	21,083	0.03%
2020/09/25	2	34.58	12	35.09	34.95	-10	21,098	-0.05%
2020/09/24	1	36.00	0	0.00	35.30	1	21,089	0.00%
2020/09/23	0	0.00	5	37.15	37.10	-5	21,179	-0.02%
2020/09/22	0	0.00	3	37.82	37.05	-3	20,890	-0.01%
2020/09/21	3	37.50	10	37.42	37.40	-7	20,794	-0.03%
2020/09/18	4	37.83	13	38.31	37.60	-9	20,814	-0.04%
2020/09/17	14	37.79	22	37.95	38.20	-8	20,556	-0.04%
2020/09/16	1	36.25	2	36.53	36.40	-1	20,061	0.00%
2020/09/15	2	35.95	0	0.00	35.90	2	19,992	0.01%
2020/09/14	2	36.05	3	35.78	36.10	-1	20,063	0.00%
2020/09/11	3	34.82	6	34.99	34.65	-3	20,003	-0.01%
2020/09/10	1	36.35	22	36.69	36.20	-21	19,836	-0.11%
2020/09/09	1	35.35	3	36.13	36.40	-2	19,777	-0.01%
2020/09/08	3	36.05	10	36.05	35.90	-7	19,786	-0.04%
2020/09/07	1	36.65	19	36.00	35.70	-18	19,811	-0.09%
2020/09/04	1	36.45	11	36.73	36.75	-10	19,837	-0.05%
2020/09/03	15	38.60	0	0.00	37.40	15	19,855	0.08%
2020/09/02	74	37.97	115	37.87	38.00	-41	19,694	-0.21%	大賣/
2020/09/01	176	38.19	125	38.28	38.55	51	19,779	0.26%	大買/大賣/
2020/08/31	5	37.35	17	36.74	36.70	-12	19,408	-0.06%
2020/08/28	7	37.82	2	37.40	37.40	5	19,647	0.03%
2020/08/27	2	37.40	50	37.51	37.35	-48	20,272	-0.24%
2020/08/26	58	40.17	19	40.76	38.40	39	19,892	0.20%
2020/08/25	7	38.51	7	38.55	38.40	0	18,326	0.00%
2020/08/24	42	38.48	14	37.65	39.00	28	17,887	0.16%
2020/08/21	54	38.72	22	38.39	37.95	32	17,062	0.19%
2020/08/20	55	36.39	72	37.25	38.75	-17	15,582	-0.11%
2020/08/19	259	36.57	212	36.38	36.85	47	12,641	0.37%	大買/大賣/
2020/08/18	16	32.93	21	33.03	33.50	-5	11,930	-0.04%
2020/08/17	73	31.96	85	31.86	32.00	-12	11,501	-0.10%
2020/08/14	0	0.00	8	30.49	30.45	-8	11,271	-0.07%
2020/08/13	6	30.24	2	30.03	30.05	4	11,222	0.04%
2020/08/12	23	29.76	10	29.90	29.90	13	11,049	0.12%
2020/08/11	1	30.60	0	0.00	29.80	1	10,944	0.01%
2020/08/10	3	31.12	0	0.00	30.40	3	10,915	0.03%
2020/08/07	16	32.37	156	32.65	32.40	-140	10,682	-1.31%	大賣/鉅額交易
2020/08/06	449	32.58	309	32.44	32.65	140	10,058	1.39%	大買/大賣/鉅額交易
2020/08/05	10	29.35	3	29.78	29.70	7	9,412	0.07%
2020/08/04	22	28.90	0	0.00	28.80	22	9,278	0.24%
2020/08/03	0	0.00	1	30.00	29.70	-1	8,947	-0.01%
2020/07/31	0	0.00	12	29.46	29.35	-12	8,858	-0.14%
2020/07/30	1	29.45	2	29.20	29.55	-1	8,845	-0.01%
2020/07/28	10	28.90	0	0.00	27.40	10	8,775	0.11%
2020/07/27	0	0.00	3	28.55	28.55	-3	8,632	-0.03%
2020/07/17	2	27.00	0	0.00	27.05	2	9,148	0.02%
2020/07/15	3	28.83	3	29.37	28.65	0	9,100	0.00%
2020/07/14	3	29.65	0	0.00	29.35	3	9,016	0.03%
2020/07/13	1	29.30	3	29.75	30.15	-2	8,848	-0.02%
2020/07/10	2	29.33	33	28.90	28.95	-31	8,720	-0.36%
2020/07/09	0	0.00	1	29.55	29.70	-1	8,548	-0.01%
2020/07/08	0	0.00	1	29.80	29.45	-1	8,462	-0.01%
2020/07/06	1	29.05	1	29.20	29.20	0	8,298	0.00%
2020/07/03	1	29.00	0	0.00	29.10	1	8,235	0.01%
2020/07/02	0	0.00	19	29.91	29.80	-19	8,010	-0.24%
2020/07/01	0	0.00	1	28.55	28.50	-1	7,748	-0.01%
2020/06/29	3	28.22	1	27.85	27.85	2	7,753	0.03%
2020/06/24	0	0.00	3	29.30	29.20	-3	7,613	-0.04%
2020/06/23	2	28.30	1	28.10	28.15	1	7,535	0.01%
2020/06/22	0	0.00	1	29.20	28.60	-1	7,503	-0.01%
2020/06/19	4	28.83	9	29.03	28.30	-5	7,478	-0.07%
2020/06/18	0	0.00	1	28.80	28.80	-1	7,303	-0.01%
2020/06/16	4	28.60	1	28.90	28.35	3	7,218	0.04%
2020/06/15	23	28.91	0	0.00	28.05	23	7,204	0.32%
2020/06/11	4	29.74	15	29.60	29.20	-11	7,085	-0.16%
2020/06/10	18	29.74	18	29.66	30.00	0	6,942	0.00%
2020/06/09	3	28.15	7	28.47	28.30	-4	6,772	-0.06%
2020/06/08	7	29.87	11	29.70	29.10	-4	6,677	-0.06%
2020/06/05	9	29.01	9	29.20	29.10	0	6,346	0.00%
2020/06/04	23	29.27	22	29.17	29.30	1	6,172	0.02%
2020/06/03	118	29.16	142	28.79	28.95	-24	5,701	-0.42%	大買/大賣/
2020/06/02	434	26.65	436	26.58	27.00	-2	4,644	-0.04%	大買/大賣/
2020/06/01	0	0.00	11	24.24	24.60	-11	4,304	-0.26%
2020/05/29	4	24.16	2	23.70	23.70	2	4,277	0.05%
2020/05/28	12	24.53	2	24.43	24.50	10	4,262	0.23%
2020/05/27	2	24.15	7	24.57	24.80	-5	4,245	-0.12%
2020/05/26	3	24.13	22	24.13	24.15	-19	4,214	-0.45%
2020/05/25	4	23.55	4	23.96	24.05	0	4,203	0.00%
2020/05/22	8	24.29	6	23.95	23.95	2	4,188	0.05%
2020/05/21	2	24.20	3	24.72	24.60	-1	4,164	-0.02%
2020/05/20	4	23.85	3	23.95	24.05	1	4,110	0.02%
2020/05/19	4.4	23.09	4	23.50	23.80	0.4	4,052	0.01%
2020/05/18	3	22.63	2	22.93	23.00	1	3,999	0.03%
2020/05/15	11	23.43	1	23.15	23.25	10	3,969	0.25%
2020/05/14	1	24.20	0	0.00	24.20	1	3,846	0.03%
2020/05/11	1	25.75	7	25.54	25.55	-6	3,765	-0.16%
2020/05/07	0	0.00	2	25.10	24.95	-2	3,674	-0.05%
2020/05/06	0	0.00	6	25.28	25.05	-6	3,624	-0.17%
2020/05/05	12	25.30	8	24.85	25.40	4	3,573	0.11%
2020/05/04	6	24.45	0	0.00	24.40	6	3,499	0.17%
2020/04/30	0	0.00	1	24.55	24.55	-1	3,499	-0.03%
2020/04/28	0	0.00	2	23.93	24.15	-2	3,405	-0.06%
2020/04/27	0	0.00	2	23.73	23.85	-2	3,390	-0.06%
2020/04/23	20	24.42	14	23.95	24.05	6	3,179	0.19%
2020/04/22	1	21.30	1	21.55	23.20	0	2,893	0.00%
2020/04/17	0	0.00	2	21.60	21.50	-2	2,740	-0.07%
2020/04/16	20	21.49	0	0.00	21.50	20	2,717	0.74%
2020/04/15	0	0.00	1	21.05	21.30	-1	2,700	-0.04%
2020/04/10	4	20.20	0	0.00	20.20	4	2,706	0.15%
2020/04/08	4	19.65	4	19.65	20.10	0	2,779	0.00%
2020/04/01	0	0.00	1	18.85	19.10	-1	2,806	-0.04%
2020/03/31	1	19.15	0	0.00	19.15	1	2,982	0.03%
2020/03/23	5	15.45	0	0.00	15.10	5	3,066	0.16%
2020/03/13	3	19.50	0	0.00	19.85	3	2,724	0.11%
2020/03/12	3	22.38	0	0.00	21.65	3	2,651	0.11%
2020/03/11	2	24.13	1	24.70	23.95	1	2,615	0.04%
2020/03/10	1	23.95	0	0.00	24.75	1	2,605	0.04%
2020/03/09	3	25.20	0	0.00	24.05	3	2,601	0.12%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	1	23.30	0	0.00	24.50	1	2,640	0.04%
2020/02/26	0	0.00	1	25.65	25.60	-1	2,597	-0.04%
2020/02/25	1	24.60	0	0.00	24.95	1	2,566	0.04%
2020/02/07	0.2	23.70	0	0.00	23.80	0.2	2,546	0.01%
2020/02/06	0	0.00	1	24.10	24.25	-1	2,544	-0.04%
2020/02/03	1.1	22.05	0	0.00	22.20	1.1	2,673	0.04%
2020/01/31	1	24.50	0	0.00	24.00	1	2,653	0.04%
2020/01/30	2	24.70	0	0.00	24.65	2	2,631	0.08%
2020/01/20	10	27.40	0	0.00	27.35	10	2,587	0.39%
2020/01/06	1	28.30	1	28.25	28.25	0	2,859	0.00%
2020/01/02	0	0.00	1	27.95	27.80	-1	2,762	-0.04%
2019/12/27	1	28.25	5	28.15	28.35	-4	2,757	-0.15%
2019/12/26	8	28.40	0	0.00	28.30	8	2,692	0.30%
2019/12/24	0	0.00	5	26.65	26.55	-5	2,413	-0.21%
2019/12/20	11	27.77	1	27.90	27.50	10	2,391	0.42%
2019/12/19	0	0.00	1	26.65	26.65	-1	2,169	-0.05%
2019/12/12	0	0.00	33	26.05	26.00	-33	2,388	-1.38%
2019/12/02	17	25.46	0	0.00	25.35	17	3,517	0.48%
2019/11/29	20	26.30	0	0.00	26.15	20	3,555	0.56%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/22	0	0.00	15	27.05	26.95	-15	3,938	-0.38%
2019/11/21	15	26.77	0	0.00	26.70	15	4,018	0.37%
2019/11/18	0	0.00	3	26.90	27.15	-3	4,240	-0.07%
2019/11/14	3	26.55	2	26.55	26.80	1	4,487	0.02%
2019/11/13	2	26.70	0	0.00	26.60	2	4,489	0.04%
2019/11/11	10	26.90	0	0.00	26.90	10	4,505	0.22%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/06	0	0.00	1	27.80	27.35	-1	4,571	-0.02%
2019/10/31	1	30.20	3	29.73	28.70	-2	4,584	-0.04%
2019/10/28	1	28.40	1	28.35	28.35	0	4,594	0.00%
2019/10/23	0	0.00	2	29.00	29.05	-2	4,657	-0.04%
2019/10/16	4.3	28.49	1	28.45	28.70	3.3	4,749	0.07%
2019/10/15	1	28.30	0	0.00	28.30	1	4,662	0.02%
2019/10/08	2	27.45	2	27.20	26.85	0	5,187	0.00%
2019/10/07	5	27.15	0	0.00	27.25	5	5,396	0.09%
2019/09/24	1	30.40	0.8	30.15	30.15	0.2	5,526	0.00%
2019/09/23	1.2	30.31	1.8	30.32	30.35	-0.6	5,547	-0.01%
2019/09/11	0	0.00	3	27.75	27.65	-3	5,550	-0.05%
2019/09/10	1	28.70	0	0.00	28.35	1	5,526	0.02%
2019/09/09	3	28.15	1	28.15	28.20	2	5,567	0.04%
2019/09/06	0	0.00	17	29.39	28.60	-17	5,543	-0.31%
2019/09/04	1	28.65	0	0.00	28.70	1	5,121	0.02%
2019/09/03	0	0.00	14	29.25	28.90	-14	5,107	-0.27%
2019/09/02	2	28.80	4	28.63	29.00	-2	4,945	-0.04%
2019/08/29	0	0.00	3	27.70	27.95	-3	4,679	-0.06%
2019/08/27	0	0.00	4	27.61	27.70	-4	4,575	-0.09%
2019/08/26	0	0.00	1	26.95	26.90	-1	4,495	-0.02%
2019/08/23	1	27.75	6	27.74	27.45	-5	4,454	-0.11%
2019/08/22	0	0.00	2	27.18	27.05	-2	4,329	-0.05%
2019/08/21	0	0.00	1	26.85	26.75	-1	4,229	-0.02%
2019/08/20	1	26.80	10	26.50	26.50	-9	4,192	-0.21%
2019/08/19	0	0.00	5	26.60	26.25	-5	4,110	-0.12%
2019/08/16	1	25.90	0	0.00	25.80	1	4,037	0.02%
2019/08/15	2	25.70	3	26.18	26.15	-1	3,992	-0.03%
2019/08/14	5	25.57	2	25.85	25.70	3	3,939	0.08%
2019/08/13	4	25.85	0	0.00	25.75	4	3,863	0.10%
2019/08/12	0	0.00	5	26.00	25.95	-5	3,757	-0.13%
2019/08/06	10	23.15	0	0.00	24.00	10	3,791	0.26%
2019/08/01	5	25.40	0	0.00	25.35	5	3,965	0.13%
2019/07/24	1	26.45	6	26.73	26.65	-5	3,979	-0.13%
2019/07/23	5	25.85	17	25.93	25.95	-12	3,926	-0.31%
2019/07/22	0	0.00	1	25.45	25.65	-1	3,953	-0.03%
2019/07/19	3	25.88	1	25.85	25.90	2	3,971	0.05%
2019/07/18	0	0.00	15	26.49	25.65	-15	3,996	-0.38%
2019/07/17	0	0.00	20	26.90	26.70	-20	4,010	-0.50%
2019/07/16	50	27.04	0	0.00	26.70	50	4,076	1.23%
2019/07/12	0	0.00	2	27.38	27.05	-2	4,299	-0.05%
2019/07/08	6	27.80	23	28.20	27.45	-17	5,160	-0.33%
2019/07/05	65	27.37	75	27.40	27.00	-10	5,857	-0.17%
2019/07/04	98	26.61	98	26.60	26.75	0	5,700	0.00%
2019/07/03	20	25.45	0	0.00	25.20	20	5,573	0.36%
2019/07/02	0	0.00	10	26.50	25.90	-10	5,601	-0.18%
2019/06/25	10	25.30	0	0.00	25.10	10	5,787	0.17%
2019/06/19	0	0.00	20	25.60	25.80	-20	5,979	-0.33%
2019/06/18	0	0.00	1	25.55	25.30	-1	6,078	-0.02%
2019/06/14	0	0.00	1	24.80	25.25	-1	6,083	-0.02%
2019/06/13	20	25.00	0	0.00	24.75	20	6,247	0.32%
2019/06/10	0	0.00	1	24.80	25.25	-1	6,416	-0.02%
2019/06/06	2	24.98	0	0.00	24.50	2	6,437	0.03%
2019/05/31	1	24.75	0	0.00	24.75	1	6,506	0.02%
2019/05/30	0	0.00	10	24.55	24.60	-10	6,532	-0.15%
2019/05/27	0	0.00	10	24.60	24.55	-10	6,765	-0.15%
2019/05/22	1	24.20	0	0.00	24.20	1	6,957	0.01%
2019/05/20	1	23.80	0	0.00	23.90	1	7,087	0.01%
2019/05/16	1	24.40	0	0.00	24.40	1	7,583	0.01%
2019/05/14	10	24.20	5	23.00	24.55	5	8,016	0.06%
2019/05/13	23	24.00	18	23.68	23.30	5	8,253	0.06%
2019/05/10	0	0.00	2	24.90	25.05	-2	8,743	-0.02%
2019/05/09	0	0.00	1	25.40	25.50	-1	8,772	-0.01%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/04/26	5	27.60	0	0.00	27.30	5	9,797	0.05%
2019/04/25	5	28.15	0	0.00	28.10	5	10,130	0.05%
2019/04/24	6	28.54	1	28.65	28.35	5	10,373	0.05%
2019/04/23	5	28.50	1	28.45	28.75	4	10,579	0.04%
2019/04/22	5	29.10	0	0.00	28.80	5	10,535	0.05%
2019/04/18	53	28.52	51	28.64	28.65	2	10,517	0.02%
2019/04/17	27	29.85	3	30.40	29.85	24	10,458	0.23%
2019/04/16	4	30.01	3	30.07	30.15	1	10,576	0.01%
2019/04/15	13	29.63	3	29.72	29.25	10	10,637	0.09%
2019/04/12	23	31.10	21	29.72	29.05	2	10,596	0.02%
2019/04/11	151	31.34	177	31.27	30.70	-26	10,145	-0.26%	大買/大賣/
2019/04/10	7	28.12	3	28.38	28.55	4	9,180	0.04%
2019/04/09	1	27.85	0	0.00	27.85	1	9,094	0.01%
2019/04/08	15	27.88	3	27.97	27.50	12	9,061	0.13%
2019/04/03	1	27.60	0	0.00	27.60	1	9,079	0.01%
2019/04/02	0	0.00	6	27.25	27.25	-6	9,083	-0.07%
2019/04/01	0	0.00	3	27.47	27.30	-3	9,101	-0.03%
2019/03/28	0	0.00	2	26.98	26.65	-2	9,332	-0.02%
2019/03/27	2	26.78	0	0.00	26.90	2	9,489	0.02%
2019/03/22	0	0.00	4	27.40	27.15	-4	9,900	-0.04%
2019/03/21	8	27.31	0	0.00	27.55	8	10,038	0.08%
2019/03/20	3	26.60	0	0.00	26.55	3	10,738	0.03%
2019/03/18	3	26.87	0	0.00	26.25	3	10,916	0.03%
2019/03/15	1	27.35	0	0.00	27.15	1	10,826	0.01%
2019/03/14	1	27.60	0	0.00	27.70	1	10,870	0.01%
2019/03/12	0	0.00	3	27.55	27.70	-3	11,336	-0.03%
2019/03/11	1	27.30	0	0.00	27.50	1	11,605	0.01%
2019/03/08	0	0.00	10	28.00	27.70	-10	12,319	-0.08%
2019/03/05	0	0.00	3	28.90	28.75	-3	13,769	-0.02%
2019/03/04	0	0.00	8	29.28	29.30	-8	13,904	-0.06%
2019/02/27	3	28.75	0	0.00	28.75	3	13,919	0.02%
2019/02/26	0	0.00	1	29.45	29.45	-1	13,911	-0.01%
2019/02/22	5	30.68	1	30.10	30.10	4	14,172	0.03%
2019/02/21	0	0.00	1	30.00	30.20	-1	14,153	-0.01%
2019/02/20	0	0.00	2	30.20	30.15	-2	14,199	-0.01%
2019/02/19	3	30.43	0	0.00	30.15	3	14,224	0.02%
2019/02/18	7	30.34	9	29.94	29.95	-2	14,215	-0.01%
2019/02/15	24	31.87	10	31.73	31.00	14	14,082	0.10%
2019/02/14	2	31.58	12	31.36	31.25	-10	13,848	-0.07%
2019/02/13	13	31.83	4	31.63	31.35	9	13,838	0.07%
2019/02/12	13	31.00	1	30.75	31.30	12	13,648	0.09%
2019/02/11	102	31.27	101	31.02	31.15	1	13,564	0.01%	大買/大賣/
2019/01/29	1	28.80	4	28.69	28.90	-3	13,385	-0.02%
2019/01/28	5	29.24	4	29.13	29.00	1	13,834	0.01%
2019/01/25	1	28.70	9	28.84	28.75	-8	14,039	-0.06%
2019/01/24	43	29.22	40	29.06	28.40	3	14,141	0.02%
2019/01/23	8	28.36	6	28.38	28.25	2	13,989	0.01%
2019/01/22	3	28.73	0	0.00	28.10	3	14,086	0.02%
2019/01/21	0	0.00	1	28.80	28.80	-1	13,979	-0.01%
2019/01/17	3	29.42	9	28.71	28.40	-6	13,893	-0.04%
2019/01/16	4	28.21	8	28.07	28.95	-4	13,553	-0.03%
2019/01/15	9	27.21	18	27.45	27.05	-9	13,306	-0.07%
2019/01/14	4	26.35	1	26.25	26.25	3	13,137	0.02%
2019/01/11	0	0.00	3	27.07	26.40	-3	13,213	-0.02%
2019/01/10	3	26.62	1	26.70	26.85	2	13,196	0.02%
2019/01/09	5	27.14	6	27.20	26.40	-1	13,169	-0.01%
2019/01/08	11	26.94	83	26.75	26.75	-72	13,080	-0.55%
2019/01/07	310	26.45	231	26.46	26.85	79	12,900	0.61%	大買/大賣/
2019/01/04	59	23.62	58	23.71	24.45	1	12,832	0.01%
2019/01/03	2	25.93	12	25.50	25.45	-10	12,756	-0.08%
2018/12/28	1	25.50	7	25.45	25.45	-6	12,985	-0.05%
2018/12/27	1	25.40	1	25.75	25.45	0	13,109	0.00%
2018/12/26	4	24.95	21	26.10	24.95	-17	13,064	-0.13%
2018/12/25	1	25.45	0	0.00	25.60	1	13,032	0.01%
2018/12/24	0	0.00	1	26.75	26.50	-1	12,977	-0.01%
2018/12/22	1	26.25	0	0.00	26.25	1	13,007	0.01%
2018/12/21	26	26.08	7	26.47	26.95	19	13,020	0.15%
2018/12/20	7	25.73	22	25.39	25.65	-15	12,743	-0.12%
2018/12/19	8	26.23	1	26.00	25.45	7	12,634	0.06%
2018/12/18	15	26.01	2	25.75	26.00	13	12,559	0.10%
2018/12/17	11	28.04	2	27.65	27.25	9	12,402	0.07%
2018/12/14	1	27.75	0	0.00	27.70	1	12,378	0.01%
2018/12/13	12	30.24	105	30.06	28.80	-93	12,204	-0.76%	大賣/
2018/12/12	105	29.56	7	29.14	29.70	98	11,430	0.86%	大買/
2018/12/11	2	26.93	1	27.00	27.00	1	11,257	0.01%
2018/12/10	1	27.35	0	0.00	26.70	1	11,295	0.01%
2018/12/07	7	28.13	1	28.20	28.10	6	11,245	0.05%
2018/12/06	5	30.22	23	28.20	27.55	-18	11,175	-0.16%
2018/12/05	18	30.13	14	30.01	30.25	4	10,997	0.04%
2018/12/04	13	32.09	5	31.77	31.50	8	10,949	0.07%
2018/12/03	11	32.23	19	33.87	31.90	-8	10,750	-0.07%
2018/11/30	49	30.51	69	30.18	31.25	-20	10,080	-0.20%
2018/11/29	133	28.37	122	28.36	28.45	11	9,212	0.12%	大買/大賣/
2018/11/28	3	25.50	2	25.45	25.90	1	8,915	0.01%
2018/11/27	4	24.39	4	24.63	24.80	0	8,751	0.00%
2018/11/26	2	23.83	0	0.00	23.75	2	8,657	0.02%
2018/11/23	1	24.25	2	23.80	23.45	-1	8,811	-0.01%
2018/11/22	1	25.80	0	0.00	24.25	1	9,015	0.01%
2018/11/21	8	26.07	3	26.03	25.55	5	8,951	0.06%
2018/11/20	1	25.65	1	25.90	25.75	0	8,885	0.00%
2018/11/13	5	23.80	5	23.95	24.15	0	9,201	0.00%
2018/11/09	21	23.40	22	23.58	23.80	-1	9,218	-0.01%
2018/11/08	1	25.55	0	0.00	24.65	1	9,232	0.01%
2018/11/07	2	25.15	2	25.80	25.80	0	9,204	0.00%
2018/11/05	3	26.67	11	26.36	25.75	-8	9,225	-0.09%
2018/11/02	82	25.99	86	25.97	26.00	-4	8,734	-0.05%
2018/11/01	4	22.29	9	23.16	23.65	-5	8,434	-0.06%
2018/10/31	4	21.23	3	22.02	22.25	1	8,304	0.01%
2018/10/30	0	0.00	1	20.95	21.00	-1	8,139	-0.01%
2018/10/29	4	20.46	0	0.00	20.30	4	8,095	0.05%
2018/10/26	0	0.00	2	20.48	20.30	-2	8,223	-0.02%
2018/10/25	5	21.19	5	20.98	20.75	0	8,232	0.00%
2018/10/24	4	23.23	4	23.29	23.05	0	8,230	0.00%
2018/10/23	4	23.44	1	23.65	23.00	3	8,421	0.04%
2018/10/22	12	23.15	12	23.30	23.90	0	8,524	0.00%
2018/10/19	0	0.00	1	23.05	23.25	-1	8,669	-0.01%
2018/10/18	10	24.88	5	24.40	24.50	5	8,841	0.06%
2018/10/17	0	0.00	2	24.63	24.25	-2	8,960	-0.02%
2018/10/16	1	24.50	3	24.93	24.50	-2	9,063	-0.02%
2018/10/15	6	24.38	6	24.78	24.75	0	9,181	0.00%
2018/10/12	9	23.58	3	23.15	24.05	6	9,501	0.06%
2018/10/11	0	0.00	9	23.26	23.05	-9	9,716	-0.09%
2018/10/09	3	26.03	0	0.00	25.60	3	9,883	0.03%
2018/10/08	58	26.64	52	26.57	26.30	6	9,900	0.06%
2018/10/05	2	28.60	15	30.38	28.60	-13	9,810	-0.13%
2018/10/04	1	31.65	1	31.90	31.75	0	9,787	0.00%
2018/10/03	2	32.13	0	0.00	32.05	2	9,966	0.02%
2018/10/01	1	33.05	0	0.00	33.00	1	10,261	0.01%
2018/09/28	3	32.70	2	32.55	32.35	1	10,444	0.01%
2018/09/27	2	33.78	2	33.70	33.30	0	10,643	0.00%
2018/09/26	1	34.00	1	34.15	33.65	0	10,919	0.00%
2018/09/21	1	32.85	2	32.45	32.85	-1	11,721	-0.01%
2018/09/20	3	31.52	22	32.60	31.60	-19	11,692	-0.16%
2018/09/19	11	33.22	1	33.80	33.20	10	11,730	0.09%
2018/09/18	12	33.23	0	0.00	33.20	12	11,875	0.10%
2018/09/14	0	0.00	2	34.80	34.65	-2	12,053	-0.02%
2018/09/13	3	33.45	1	34.40	33.45	2	12,211	0.02%
2018/09/12	0	0.00	1	34.00	33.95	-1	12,365	-0.01%
2018/09/11	1	34.35	22	34.08	34.10	-21	12,775	-0.16%
2018/09/10	28	34.00	9	35.33	33.50	19	12,938	0.15%
2018/09/07	2	37.33	1	38.50	37.20	1	13,031	0.01%
2018/09/06	5	38.62	0	0.00	38.20	5	13,277	0.04%
2018/09/05	0	0.00	1	40.35	39.70	-1	13,695	-0.01%
2018/09/04	3	39.28	2	40.00	40.35	1	14,177	0.01%
2018/09/03	7	39.77	4	39.31	38.80	3	14,395	0.02%
2018/08/31	1	41.55	2	41.38	41.65	-1	14,562	-0.01%
2018/08/30	6	41.43	15	41.89	41.85	-9	14,713	-0.06%
2018/08/29	87	41.74	94	41.86	40.90	-7	14,755	-0.05%
2018/08/28	4	39.00	3	39.08	39.00	1	14,992	0.01%
2018/08/27	3	39.57	17	39.69	39.60	-14	15,665	-0.09%
2018/08/24	3	37.83	5	37.37	38.35	-2	16,260	-0.01%
2018/08/23	4	38.68	2	38.48	37.90	2	16,866	0.01%
2018/08/22	4	38.78	18	38.53	39.20	-14	17,355	-0.08%
2018/08/21	2	37.00	15	36.75	37.20	-13	17,414	-0.07%
2018/08/20	5	36.40	0	0.00	36.05	5	17,824	0.03%
2018/08/17	4	38.35	2	38.45	37.05	2	18,015	0.01%
2018/08/16	0	0.00	1	36.15	37.80	-1	18,146	-0.01%
2018/08/15	19	37.53	4	37.21	37.40	15	18,284	0.08%
2018/08/14	15	39.04	12	38.09	39.20	3	18,368	0.02%
2018/08/13	33	37.48	12	37.25	37.45	21	18,516	0.11%
2018/08/10	6	42.28	6	42.02	41.00	0	18,671	0.00%
2018/08/09	0	0.00	1	44.60	44.70	-1	18,662	-0.01%
2018/08/08	1	45.65	1	45.00	44.60	0	19,369	0.00%
2018/08/07	2	45.55	2	45.43	45.30	0	19,748	0.00%
2018/08/03	1	43.60	3	44.55	45.10	-2	20,087	-0.01%
2018/08/02	8	43.92	8	44.31	43.25	0	20,151	0.00%
2018/08/01	2	46.45	0	0.00	46.35	2	20,139	0.01%
2018/07/31	8	46.94	5	46.66	47.00	3	20,239	0.01%
2018/07/30	16	47.11	15	46.70	46.45	1	20,574	0.00%
2018/07/27	5	48.27	6	48.53	48.65	-1	20,620	0.00%
2018/07/26	3	47.63	8	47.20	47.65	-5	20,598	-0.02%
2018/07/25	6	46.07	4	47.16	47.10	2	20,590	0.01%
2018/07/24	1	44.80	4	44.46	44.95	-3	20,477	-0.01%
2018/07/23	3	43.72	2	43.88	43.50	1	20,442	0.00%
2018/07/20	13	45.93	5	44.66	43.50	8	20,453	0.04%
2018/07/19	11	44.96	11	44.31	44.80	0	20,503	0.00%
2018/07/18	35	47.78	12	48.35	45.85	23	20,485	0.11%
2018/07/17	15	50.82	4	51.23	50.90	11	20,276	0.05%
2018/07/16	2	50.15	1	50.40	49.65	1	20,265	0.00%
2018/07/13	5	52.52	3	52.63	52.00	2	20,283	0.01%
2018/07/12	2	51.85	1	51.40	52.60	1	20,531	0.00%
2018/07/11	13	52.51	6	52.33	51.80	7	20,832	0.03%
2018/07/10	4	52.88	0	0.00	52.40	4	20,859	0.02%
2018/07/06	11	55.07	2	54.10	55.50	9	20,896	0.04%
2018/07/05	28	59.57	2	58.95	57.90	26	20,969	0.12%
2018/07/04	3	60.93	5	60.62	59.30	-2	20,875	-0.01%
2018/07/03	8	61.70	9	61.63	61.50	-1	20,903	0.00%
2018/07/02	7	59.71	15	58.88	59.30	-8	20,719	-0.04%
2018/06/29	0	0.00	1	57.40	57.00	-1	20,522	0.00%
2018/06/27	3	59.43	3	58.53	57.60	0	21,421	0.00%
2018/06/26	1	56.90	2	57.60	57.60	-1	21,661	0.00%
2018/06/25	1	57.00	2	58.15	56.70	-1	22,331	0.00%
2018/06/22	6	59.30	6	59.30	58.40	0	22,758	0.00%
2018/06/21	6	58.25	4	58.48	57.80	2	22,747	0.01%
2018/06/20	37	59.77	38	58.97	57.60	-1	22,667	0.00%
2018/06/19	12	57.25	2	57.85	57.00	10	22,460	0.04%
2018/06/15	13	60.48	11	60.80	59.50	2	22,427	0.01%
2018/06/14	3	60.43	13	60.68	59.60	-10	22,244	-0.04%
2018/06/13	23	60.93	7	60.50	58.70	16	21,992	0.07%
2018/06/12	8	62.50	10	63.08	65.10	-2	21,603	-0.01%
2018/06/11	1	60.90	6	59.95	60.00	-5	21,153	-0.02%
2018/06/08	8	60.85	11	60.53	59.60	-3	21,069	-0.01%
2018/06/07	3	61.10	1	59.90	59.80	2	20,875	0.01%
2018/06/06	2	60.60	1	60.90	60.60	1	20,827	0.00%
2018/06/05	8	62.60	7	61.11	60.60	1	21,042	0.00%
2018/06/04	24	68.56	45	67.36	64.40	-21	20,988	-0.10%
2018/06/01	75	65.29	29	64.96	66.60	46	20,470	0.22%
2018/05/31	11	63.48	31	62.73	60.60	-20	19,774	-0.10%
2018/05/30	33	59.39	36	60.91	61.20	-3	19,175	-0.02%
2018/05/29	8	57.36	22	56.49	57.20	-14	18,789	-0.07%
2018/05/28	64	56.86	71	56.82	56.70	-7	18,734	-0.04%
2018/05/25	11	52.35	13	53.54	53.80	-2	18,330	-0.01%
2018/05/24	50	51.46	62	51.22	51.80	-12	18,130	-0.07%
2018/05/23	53	50.49	27	50.99	50.10	26	18,104	0.14%
2018/05/22	14	51.13	43	51.13	50.70	-29	17,897	-0.16%
2018/05/21	9	50.91	1	50.60	50.60	8	17,741	0.05%
2018/05/18	39	53.27	9	54.68	52.10	30	17,470	0.17%
2018/05/17	13	58.14	9	57.88	57.30	4	17,203	0.02%
2018/05/16	24	59.28	96	59.26	58.20	-72	17,002	-0.42%
2018/05/15	163	58.74	99	58.53	59.10	64	16,351	0.39%	大買/
2018/05/14	6	53.68	6	53.82	53.80	0	16,107	0.00%
2018/05/11	11	52.38	3	52.50	50.60	8	15,878	0.05%
2018/05/10	17	53.09	20	52.87	52.60	-3	15,750	-0.02%
2018/05/09	5	51.54	1	51.30	51.10	4	15,652	0.03%
2018/05/08	2	52.50	1	52.80	51.60	1	15,544	0.01%
2018/05/07	60	53.84	60	53.94	54.00	0	15,424	0.00%
2018/05/04	26	50.79	29	51.29	51.00	-3	15,013	-0.02%
2018/05/03	12	48.39	11	48.45	48.50	1	14,859	0.01%
2018/05/02	2	48.90	3	49.12	48.10	-1	15,094	-0.01%
2018/04/30	8	49.19	7	50.43	50.50	1	15,025	0.01%
2018/04/27	2	48.30	5	48.48	48.65	-3	15,052	-0.02%
2018/04/26	5	47.51	2	47.55	47.80	3	15,154	0.02%
2018/04/25	4	48.20	4	47.38	46.90	0	15,449	0.00%
2018/04/24	10	45.47	10	46.84	47.75	0	15,601	0.00%
2018/04/23	6	49.26	4	49.66	47.65	2	15,674	0.01%
2018/04/20	4	50.85	3	49.90	50.00	1	16,131	0.01%
2018/04/19	14	49.64	4	49.58	49.90	10	16,878	0.06%
2018/04/18	21	48.56	20	49.03	49.05	1	16,811	0.01%
2018/04/17	6	49.15	6	48.81	47.55	0	16,604	0.00%
2018/04/16	2	54.55	2	53.60	52.70	0	16,259	0.00%
2018/04/13	5	54.68	4	54.75	54.60	1	16,165	0.01%
2018/04/12	4	55.70	6	55.68	55.90	-2	16,055	-0.01%
2018/04/11	12	55.90	20	56.36	57.30	-8	16,235	-0.05%
2018/04/10	11	54.18	10	54.70	52.40	1	16,328	0.01%
2018/04/09	8	56.13	8	56.20	54.00	0	16,599	0.00%
2018/04/03	30	54.93	34	54.43	55.50	-4	16,941	-0.02%
2018/04/02	8	50.55	6	51.20	50.60	2	16,618	0.01%
2018/03/31	10	50.21	6	50.08	49.80	4	16,814	0.02%
2018/03/30	245	52.91	256	52.61	49.50	-11	16,775	-0.07%	大買/大賣/
2018/03/29	2	47.35	9	47.65	48.35	-7	15,886	-0.04%
2018/03/28	25	46.65	124	47.62	46.50	-99	15,454	-0.64%	大賣/
2018/03/27	246	46.33	153	46.16	46.40	93	14,681	0.63%	大買/大賣/
2018/03/26	6	40.73	39	40.73	42.20	-33	14,229	-0.23%
2018/03/23	7	39.83	8	39.57	39.50	-1	14,181	-0.01%
2018/03/22	15	41.76	5	42.29	41.00	10	14,100	0.07%
2018/03/21	14	40.72	26	40.63	42.00	-12	13,843	-0.09%
2018/03/20	4	39.71	0	0.00	39.75	4	13,608	0.03%
2018/03/19	2	40.10	6	40.49	40.45	-4	13,536	-0.03%
2018/03/16	2	40.08	3	40.00	39.60	-1	13,452	-0.01%
2018/03/15	18	39.71	10	39.71	39.70	8	13,402	0.06%
2018/03/14	15	40.42	25	41.03	40.30	-10	13,392	-0.07%
2018/03/13	9	40.06	1	40.15	39.85	8	13,261	0.06%
2018/03/12	4	40.23	8	40.56	40.20	-4	13,267	-0.03%
2018/03/09	6	41.13	15	40.84	39.40	-9	13,276	-0.07%
2018/03/08	42	40.31	52	39.95	40.65	-10	13,007	-0.08%
2018/03/07	12	38.33	17	38.64	37.80	-5	12,640	-0.04%
2018/03/06	3	38.00	8	38.10	37.75	-5	12,779	-0.04%
2018/03/05	0	0.00	12	38.38	37.50	-12	13,422	-0.09%
2018/03/02	11	39.09	28	39.58	39.10	-17	13,869	-0.12%
2018/03/01	4	38.58	4	39.23	39.40	0	13,587	0.00%
2018/02/27	2	37.20	3	38.02	37.00	-1	13,458	-0.01%
2018/02/26	1	37.75	0	0.00	37.65	1	13,563	0.01%
2018/02/23	56	37.94	64	38.02	37.65	-8	13,544	-0.06%
2018/02/22	1	35.65	4	35.91	35.65	-3	13,578	-0.02%
2018/02/12	6	33.81	11	33.84	33.90	-5	13,482	-0.04%
2018/02/09	0	0.00	16	30.78	31.85	-16	13,447	-0.12%
2018/02/08	2	33.93	2	34.03	33.20	0	13,354	0.00%
2018/02/07	0	0.00	2	34.65	34.60	-2	13,440	-0.01%
2018/02/06	7	34.16	2	32.90	32.35	5	13,389	0.04%
2018/02/05	10	34.35	0	0.00	35.80	10	13,266	0.08%
2018/02/02	4	36.30	2	36.50	36.30	2	13,266	0.02%
2018/02/01	5	37.20	2	36.83	36.60	3	13,289	0.02%
2018/01/31	13	36.65	4	36.73	36.45	9	13,308	0.07%
2018/01/30	15	37.00	4	37.68	36.90	11	13,336	0.08%
2018/01/29	3	38.40	1	38.25	38.25	2	13,305	0.02%
2018/01/26	1	38.10	2	38.20	38.95	-1	13,367	-0.01%
2018/01/25	16	38.93	7	39.73	37.90	9	13,386	0.07%
2018/01/24	40	39.16	23	38.96	38.70	17	13,297	0.13%
2018/01/23	18	38.80	0	0.00	38.30	18	13,411	0.13%
2018/01/22	27	39.48	21	39.42	39.40	6	13,872	0.04%
2018/01/19	59	39.85	47	39.64	39.90	12	14,166	0.08%
2018/01/18	30	39.46	30	39.52	38.90	0	13,806	0.00%
2018/01/17	19	39.41	27	39.51	39.70	-8	13,511	-0.06%
2018/01/16	122	38.05	129	37.91	38.55	-7	13,081	-0.05%	大買/大賣/
2018/01/15	146	37.74	177	36.70	38.10	-31	12,653	-0.24%	大買/大賣/
2018/01/12	4	35.16	5	35.07	34.65	-1	11,733	-0.01%
2018/01/11	2	33.98	2	34.30	34.10	0	11,646	0.00%
2018/01/10	24	34.01	22	33.80	33.40	2	11,639	0.02%
2018/01/09	32	34.44	10	35.00	33.95	22	11,694	0.19%
2018/01/08	13	35.35	4	35.13	34.35	9	11,867	0.08%
2018/01/05	27	35.78	18	36.04	36.15	9	11,897	0.08%
2018/01/04	32	35.01	30	35.22	35.30	2	11,835	0.02%
2018/01/03	23	33.45	56	33.71	33.55	-33	11,730	-0.28%
2018/01/02	417	32.88	493	32.81	32.40	-76	11,342	-0.67%	大買/大賣/