漢磊 (3707)-台新-台中券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
67.8
漲跌
▼0.7
漲幅
-1.02%
成交量
3,153張
產業
上櫃半導體類股
1279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

漢磊 (3707)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	19	68.32	9.2	68.38	67.80	9.8	4,766	0.21%
2024/04/23	15	67.88	15	68.20	68.50	0	4,740	0.00%
2024/04/22	15	68.47	15	68.85	67.00	0	4,706	0.00%
2024/04/19	50.3	68.02	27.6	68.03	67.10	22.7	4,625	0.49%
2024/04/18	95.6	76.73	56	75.31	72.00	39.6	4,470	0.88%
2024/04/17	1	72.80	21.1	73.64	73.80	-20.1	3,962	-0.51%
2024/04/16	25	67.31	25.3	67.30	67.10	-0.3	3,925	-0.01%
2024/04/15	14.4	71.39	26.1	70.58	70.50	-11.7	3,825	-0.31%
2024/04/12	20.3	72.27	22	72.27	71.60	-1.7	3,741	-0.05%
2024/04/11	25	72.09	29.1	71.84	70.50	-4.1	3,656	-0.11%
2024/04/10	22	70.60	41	70.85	71.50	-19	3,535	-0.54%
2024/04/09	6	66.12	6.1	65.83	65.70	-0.1	3,357	0.00%
2024/04/08	12	67.08	26	68.01	67.20	-14	3,322	-0.42%
2024/04/03	25.1	68.46	17.2	68.29	68.60	7.9	3,261	0.24%
2024/04/02	65.2	67.04	57	66.57	68.20	8.2	3,173	0.26%
2024/04/01	28	66.71	39	67.52	67.70	-11	2,978	-0.37%
2024/03/29	17.3	61.64	20	61.36	61.90	-2.7	2,693	-0.10%
2024/03/28	29	61.11	8	60.46	60.70	21	2,625	0.80%
2024/03/27	3	57.40	1	57.50	57.40	2	2,487	0.08%
2024/03/26	9	58.09	5	58.08	57.30	4	2,487	0.16%
2024/03/25	2	59.60	6.1	59.49	59.00	-4.1	2,485	-0.16%
2024/03/22	11	59.87	14	59.74	59.30	-3	2,479	-0.12%
2024/03/21	0.2	57.50	0	0.00	57.20	0.2	2,439	0.01%
2024/03/20	5	57.90	2	57.30	57.00	3	2,517	0.12%
2024/03/19	8	58.60	3	58.87	58.60	5	2,508	0.20%
2024/03/18	5	58.40	14	58.41	58.10	-9	2,491	-0.36%
2024/03/15	11.1	60.55	5	59.64	59.50	6.1	2,472	0.25%
2024/03/14	24	61.38	31.1	60.66	61.20	-7.1	2,445	-0.29%
2024/03/13	22.5	62.32	22	62.89	61.70	0.5	2,402	0.02%
2024/03/12	56	62.37	71	62.16	61.80	-15	2,320	-0.65%
2024/03/11	200.1	65.48	157.8	65.85	64.20	42.3	2,207	1.92%	大買/大賣/
2024/03/08	28	59.47	38.4	59.26	61.00	-10.4	1,567	-0.66%
2024/03/07	4.3	55.58	6.7	55.96	55.50	-2.4	1,432	-0.17%
2024/03/06	14.5	56.80	9	56.76	56.10	5.5	1,416	0.39%
2024/03/05	12.4	58.49	0	0.00	58.00	12.4	1,411	0.88%
2024/03/04	3	59.73	3.4	59.30	59.70	-0.4	1,384	-0.03%
2024/03/01	0.5	59.96	1	59.70	59.50	-0.5	1,371	-0.04%
2024/02/29	6	60.10	4	60.18	60.30	2	1,363	0.15%
2024/02/27	4.2	61.98	2.2	61.63	61.50	2	1,350	0.15%
2024/02/26	12.3	60.15	7	61.27	62.60	5.3	1,326	0.40%
2024/02/23	1.2	60.81	1	60.70	60.70	0.2	1,268	0.02%
2024/02/22	4	61.18	2.1	61.72	61.10	1.9	1,299	0.15%
2024/02/21	0	0.00	7	61.86	61.80	-7	1,315	-0.53%
2024/02/20	6.1	62.14	1	63.20	62.00	5.1	1,316	0.39%
2024/02/19	2	62.85	5	63.24	63.30	-3	1,316	-0.23%
2024/02/16	8	62.49	5	62.60	62.80	3	1,319	0.23%
2024/02/15	2	61.40	5	61.62	62.40	-3	1,311	-0.23%
2024/02/05	4.5	60.99	4	61.00	60.90	0.5	1,300	0.03%
2024/02/02	3.1	61.87	1.6	62.20	61.90	1.5	1,279	0.11%
2024/02/01	3.1	62.25	0	0.00	62.20	3.1	1,278	0.24%
2024/01/31	1.1	63.59	2	63.70	63.00	-0.9	1,270	-0.07%
2024/01/30	5	64.40	5	64.44	63.50	0	1,263	0.00%
2024/01/29	0	0.00	2	64.90	64.40	-2	1,263	-0.16%
2024/01/26	0.1	64.50	4	64.48	64.40	-3.9	1,271	-0.30%
2024/01/25	3.1	64.54	0	0.00	64.30	3.1	1,283	0.24%
2024/01/24	1	65.70	2	65.70	65.80	-1	1,301	-0.08%
2024/01/23	0	0.00	1	65.00	65.20	-1	1,321	-0.08%
2024/01/22	1	65.10	10.6	64.80	65.50	-9.6	1,324	-0.72%
2024/01/19	6.1	63.37	0.5	63.50	63.80	5.6	1,314	0.43%
2024/01/18	2	63.00	4	63.43	62.90	-2	1,311	-0.15%
2024/01/17	4	64.13	3	64.53	64.10	1	1,304	0.08%
2024/01/16	6.2	64.91	5	65.22	65.40	1.2	1,291	0.09%
2024/01/15	4	66.20	0	0.00	65.90	4	1,287	0.31%
2024/01/12	3.1	66.10	2.3	66.74	65.80	0.8	1,298	0.06%
2024/01/11	1	66.10	4	66.35	66.60	-3	1,300	-0.23%
2024/01/10	6	66.45	0.5	66.72	65.50	5.5	1,314	0.42%
2024/01/09	5	68.24	1.3	67.97	67.80	3.7	1,287	0.29%
2024/01/08	6.5	68.67	1	68.50	68.50	5.5	1,277	0.43%
2024/01/05	7	69.23	15	68.83	69.10	-8	1,275	-0.63%
2024/01/04	1	70.00	0	0.00	69.40	1	1,263	0.08%
2024/01/03	6	70.42	1	70.40	70.40	5	1,259	0.40%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/29	1	72.10	0	0.00	72.10	1	1,240	0.08%
2023/12/28	1	72.70	2	73.35	72.70	-1	1,242	-0.08%
2023/12/27	1	72.60	2.1	73.05	73.00	-1.1	1,240	-0.09%
2023/12/26	3	72.27	1	72.30	72.40	2	1,246	0.16%
2023/12/25	2	71.65	0	0.00	71.40	2	1,247	0.16%
2023/12/22	1	71.80	2	71.80	71.80	-1	1,268	-0.08%
2023/12/21	2.2	71.82	2	72.10	71.80	0.2	1,315	0.01%
2023/12/20	2	73.05	2	72.80	72.50	0	1,324	0.00%
2023/12/19	4	73.13	4.1	73.38	72.90	-0.1	1,374	-0.01%
2023/12/18	10	72.52	3	73.37	72.30	7	1,446	0.48%
2023/12/15	23	73.80	9	74.09	73.60	14	1,504	0.93%
2023/12/14	2	71.70	1	71.50	71.50	1	1,432	0.07%
2023/12/13	1	71.10	14	71.20	71.10	-13	1,428	-0.91%
2023/12/11	3.1	71.23	0	0.00	71.20	3.1	1,445	0.21%
2023/12/08	2	71.10	3	71.60	71.10	-1	1,449	-0.07%
2023/12/07	2	71.80	4.9	71.61	71.10	-2.9	1,448	-0.20%
2023/12/06	2	72.85	1	72.50	72.40	1	1,441	0.07%
2023/12/05	0	0.00	0.1	73.10	73.00	-0.1	1,447	-0.01%
2023/12/04	14	75.00	5	74.58	73.80	9	1,454	0.62%
2023/12/01	2	75.30	0	0.00	75.10	2	1,451	0.14%
2023/11/30	9.2	75.98	10	76.10	76.40	-0.8	1,432	-0.06%
2023/11/29	6	73.87	7	73.79	73.50	-1	1,376	-0.08%
2023/11/28	0	0.00	4	72.75	72.50	-4	1,368	-0.29%
2023/11/27	7	72.69	2.1	73.17	72.00	5	1,368	0.36%
2023/11/24	2.2	73.85	2	73.60	73.60	0.2	1,379	0.01%
2023/11/22	10	73.30	3	73.33	73.20	7	1,364	0.51%
2023/11/21	4.1	74.29	6	73.38	73.00	-2	1,370	-0.14%
2023/11/20	5	72.56	3	73.10	73.50	2	1,372	0.15%
2023/11/17	4	71.65	0.4	71.20	71.80	3.6	1,356	0.27%
2023/11/15	0	0.00	11.1	70.70	70.90	-11.1	1,353	-0.82%
2023/11/14	0	0.00	2	69.45	69.70	-2	1,355	-0.15%
2023/11/13	3	69.13	0	0.00	69.00	3	1,364	0.22%
2023/11/10	1	68.80	0	0.00	69.20	1	1,372	0.07%
2023/11/09	6	69.70	0.3	69.80	69.10	5.8	1,384	0.42%
2023/11/08	2.1	70.80	0	0.00	70.40	2.1	1,410	0.15%
2023/11/07	0.1	71.80	0	0.00	71.50	0.1	1,424	0.01%
2023/11/06	3.1	71.30	1	71.50	71.70	2.1	1,452	0.14%
2023/11/03	1	71.00	3	70.67	70.70	-2	1,458	-0.14%
2023/11/02	3	70.17	0	0.00	70.00	3	1,465	0.20%
2023/11/01	9	70.62	7	70.89	70.00	2	1,467	0.14%
2023/10/31	7.1	69.38	2	69.75	68.40	5.1	1,451	0.35%
2023/10/30	1	71.20	3	71.53	71.20	-2	1,464	-0.14%
2023/10/27	1	70.60	0	0.00	70.50	1	1,467	0.07%
2023/10/26	0.1	71.50	1	71.20	70.80	-0.9	1,490	-0.06%
2023/10/25	0.1	71.10	1	70.80	72.10	-0.9	1,510	-0.06%
2023/10/24	1	69.80	1	70.20	70.30	0	1,512	0.00%
2023/10/23	2	70.10	0	0.00	69.60	2	1,538	0.13%
2023/10/20	0	0.00	1	70.90	70.90	-1	1,568	-0.06%
2023/10/19	0	0.00	1	68.60	69.00	-1	1,628	-0.06%
2023/10/18	5	70.26	7.3	69.51	69.00	-2.3	1,651	-0.14%
2023/10/17	1	72.20	0	71.70	71.30	1	1,638	0.06%
2023/10/16	1	71.50	0	0.00	71.40	1	1,655	0.06%
2023/10/13	0.1	72.80	22	72.20	73.00	-21.9	1,712	-1.28%
2023/10/12	2	72.25	0	0.00	72.40	2	1,748	0.11%
2023/10/11	5	72.02	1.1	71.92	71.90	3.9	1,791	0.22%
2023/10/06	0.2	73.70	0	0.00	73.00	0.2	1,857	0.01%
2023/10/05	2	73.50	2	73.65	73.30	0	1,959	0.00%
2023/10/04	2	72.75	2	72.95	73.40	0	2,255	0.00%
2023/10/03	1	73.40	6	73.75	72.80	-5	2,623	-0.19%
2023/10/02	8	73.86	15	73.41	74.00	-7	2,715	-0.26%
2023/09/28	11.3	72.00	12	71.91	72.20	-0.7	2,973	-0.02%
2023/09/27	6	71.68	2	71.65	71.40	4	2,993	0.13%
2023/09/26	9	72.78	5	72.36	72.10	4	2,996	0.13%
2023/09/25	3	75.53	0	0.00	75.00	3	2,978	0.10%
2023/09/22	14	74.19	8	74.78	75.60	6	2,981	0.20%
2023/09/21	31	77.93	27	79.23	76.20	4	2,932	0.14%
2023/09/20	8	79.13	9	80.58	78.60	-1	2,855	-0.04%
2023/09/19	4	79.18	6	79.78	80.00	-2	2,814	-0.07%
2023/09/18	4.4	79.55	4	79.63	79.20	0.4	2,834	0.01%
2023/09/15	1	79.50	20	79.47	79.00	-19	2,869	-0.66%
2023/09/14	3	80.40	5	80.28	79.80	-2	2,922	-0.07%
2023/09/13	0	0.00	3.6	79.43	79.50	-3.6	2,937	-0.12%
2023/09/12	2	77.15	9.7	77.06	77.60	-7.7	3,034	-0.25%
2023/09/11	1.4	76.99	1.2	77.65	76.60	0.2	3,187	0.01%
2023/09/08	3	77.93	0.4	77.70	77.30	2.6	3,371	0.08%
2023/09/07	4	79.40	8	79.74	78.90	-4	3,536	-0.11%
2023/09/06	2	80.00	4.3	79.67	80.20	-2.3	3,622	-0.06%
2023/09/05	1	79.20	1	79.40	79.60	0	3,637	0.00%
2023/09/04	1	77.90	1.1	78.40	79.20	-0.1	3,667	0.00%
2023/09/01	4	79.35	5	79.36	78.70	-1	3,729	-0.03%
2023/08/31	2	78.55	6	79.08	79.10	-4	3,800	-0.11%
2023/08/30	5.2	79.49	4	79.10	78.70	1.2	3,975	0.03%
2023/08/29	0	0.00	9	77.77	78.30	-9	4,038	-0.22%
2023/08/28	2	76.65	0	0.00	76.50	2	4,033	0.05%
2023/08/25	4	76.75	2	76.80	76.90	2	4,037	0.05%
2023/08/24	12	77.36	2	78.10	77.30	10	4,045	0.25%
2023/08/23	0	0.00	19	74.37	75.00	-19	4,042	-0.47%
2023/08/22	1	74.81	0	0.00	74.50	1	4,041	0.03%
2023/08/21	0	0.00	10	75.30	75.00	-10	4,062	-0.25%
2023/08/18	2	75.10	7	75.53	75.10	-5	4,085	-0.12%
2023/08/17	2	75.40	2	75.15	75.40	0	4,081	0.00%
2023/08/16	27	72.07	0	0.00	74.00	27	4,078	0.66%
2023/08/15	3.2	72.86	1	73.20	73.20	2.2	4,084	0.05%
2023/08/14	11.3	72.22	3	72.03	72.20	8.3	4,086	0.20%
2023/08/11	6.1	74.88	9	74.86	75.00	-2.9	4,059	-0.07%
2023/08/10	5.2	77.04	15	76.04	75.80	-9.9	4,061	-0.24%
2023/08/09	4.1	77.49	0	0.00	77.50	4.1	4,064	0.10%
2023/08/08	11.3	78.23	2	78.30	78.00	9.3	4,089	0.23%
2023/08/07	1.2	79.50	3.1	79.89	79.60	-1.9	4,103	-0.05%
2023/08/04	1	77.70	7.3	78.29	78.30	-6.3	4,104	-0.15%
2023/08/02	13.1	78.00	1	79.00	77.70	12.1	4,126	0.29%
2023/08/01	8	79.41	4	79.93	79.70	4	4,102	0.10%
2023/07/31	2.8	80.31	12	79.78	79.30	-9.2	4,107	-0.22%
2023/07/28	6.3	80.78	2	80.60	80.80	4.3	4,095	0.11%
2023/07/27	0	0.00	1	79.80	79.90	-1	4,088	-0.02%
2023/07/26	6.1	79.04	1	79.30	78.80	5.1	4,093	0.12%
2023/07/25	16	79.22	14	80.09	80.80	2	4,105	0.05%
2023/07/24	21.8	79.40	12.1	80.14	78.30	9.7	4,093	0.24%
2023/07/21	13	82.15	1	82.50	82.20	12	4,065	0.30%
2023/07/20	6	83.90	5	83.98	83.90	1	4,107	0.02%
2023/07/19	4	83.53	1	83.10	83.10	3	4,145	0.07%
2023/07/18	11.1	85.47	6.5	84.93	84.00	4.6	4,258	0.11%
2023/07/17	2	86.85	4	87.15	86.80	-2	4,285	-0.05%
2023/07/14	5.1	87.74	0.5	87.70	87.70	4.6	4,293	0.11%
2023/07/13	22.1	88.00	16.4	87.62	86.60	5.7	4,279	0.13%
2023/07/12	34.1	89.10	62	89.31	88.40	-27.9	4,230	-0.66%
2023/07/11	99.2	92.86	65.3	91.96	90.50	33.9	4,143	0.82%
2023/07/10	96.1	91.14	89.3	90.95	90.40	6.8	3,887	0.17%
2023/07/07	7.5	86.94	20	87.04	86.70	-12.5	3,557	-0.35%
2023/07/06	57.2	87.66	37.6	87.84	88.00	19.6	3,479	0.56%
2023/07/05	6.5	84.45	6	84.68	83.90	0.5	3,244	0.02%
2023/07/04	3.1	84.21	13	84.07	84.20	-9.9	3,256	-0.30%
2023/07/03	17.2	83.39	0	0.00	83.10	17.2	3,271	0.53%
2023/06/30	3	84.40	0	0.00	83.80	3	3,256	0.09%
2023/06/29	0	0.00	3	83.77	83.30	-3	3,262	-0.09%
2023/06/28	8.2	83.18	8.1	83.60	82.90	0.2	3,313	0.00%
2023/06/27	16	84.33	7	84.10	83.20	9	3,418	0.26%
2023/06/26	9.1	84.92	15.4	84.94	84.50	-6.3	3,399	-0.19%
2023/06/21	5.1	86.78	4	87.13	86.70	1.1	3,392	0.03%
2023/06/20	18.2	87.92	9	87.71	88.00	9.2	3,370	0.27%
2023/06/19	8.2	86.05	6	85.83	86.10	2.2	3,333	0.07%
2023/06/16	13.7	86.77	19	86.84	86.10	-5.4	3,331	-0.16%
2023/06/15	19.5	89.50	26.4	89.22	88.60	-6.9	3,330	-0.21%
2023/06/14	30.4	89.41	23.6	88.74	90.20	6.8	3,207	0.21%
2023/06/13	14.2	87.89	24	87.28	86.50	-9.8	3,047	-0.32%
2023/06/12	22.2	85.15	28.2	85.60	85.40	-6	2,895	-0.21%
2023/06/09	19.2	82.76	7	82.81	82.80	12.2	2,852	0.43%
2023/06/08	13	83.36	3	83.33	82.70	10	2,862	0.35%
2023/06/07	5.1	83.28	19	84.34	84.70	-13.9	2,898	-0.48%
2023/06/06	12.3	82.80	18	83.75	82.00	-5.8	2,862	-0.20%
2023/06/05	32.2	86.13	20	86.75	85.20	12.2	2,812	0.43%
2023/06/02	14.4	82.11	13	81.85	82.20	1.4	2,698	0.05%
2023/06/01	14.1	79.75	0	0.00	79.50	14.1	2,686	0.52%
2023/05/30	1.2	79.20	3	79.27	79.10	-1.9	2,948	-0.06%
2023/05/29	1.2	78.97	12.2	79.18	80.60	-11	2,940	-0.37%
2023/05/26	3.1	77.47	3	78.10	77.00	0.1	2,935	0.00%
2023/05/25	3	77.60	2	77.70	77.30	1	2,952	0.03%
2023/05/24	6	78.87	1	78.90	79.10	5	2,992	0.17%
2023/05/23	0	0.00	4	77.85	77.60	-4	2,997	-0.13%
2023/05/22	1	77.70	17	78.14	77.60	-16	3,004	-0.53%
2023/05/19	1.2	77.88	3	77.90	78.00	-1.8	3,019	-0.06%
2023/05/18	9	77.43	12	77.48	77.40	-3	3,035	-0.10%
2023/05/17	2	76.80	6	76.72	76.50	-4	3,063	-0.13%
2023/05/16	2	76.05	3.1	76.13	76.60	-1.1	3,082	-0.03%
2023/05/15	8.2	74.13	31	74.32	74.50	-22.8	3,081	-0.74%
2023/05/12	7	75.09	5	74.92	75.50	2	3,123	0.06%
2023/05/11	5	75.54	3	76.37	75.20	2	3,118	0.06%
2023/05/10	12	76.78	11	76.93	77.40	1	3,148	0.03%
2023/05/09	2.5	76.52	11	76.55	76.50	-8.6	3,168	-0.27%
2023/05/08	5	78.54	1	78.80	78.30	4	3,218	0.12%
2023/05/05	9.2	78.09	3.1	78.17	77.80	6.1	3,329	0.18%
2023/05/04	1.3	78.48	16	78.79	78.30	-14.8	3,464	-0.43%
2023/05/03	3	78.50	5	78.54	78.90	-2	3,511	-0.06%
2023/05/02	21	79.09	2.2	78.88	79.00	18.8	3,566	0.53%
2023/04/28	1.2	77.20	31	77.14	77.90	-29.8	3,645	-0.82%
2023/04/27	4.7	76.85	1	76.30	76.30	3.7	3,616	0.10%
2023/04/26	28	76.08	36	75.99	76.70	-8	3,627	-0.22%
2023/04/25	11.4	77.37	16	77.11	77.00	-4.6	3,610	-0.13%
2023/04/24	22	78.41	18	78.68	80.00	4	3,603	0.11%
2023/04/21	47.1	81.32	26	81.16	79.10	21.1	3,573	0.59%
2023/04/20	26.1	84.52	7.2	84.76	83.50	18.9	3,464	0.54%
2023/04/19	15.1	86.58	28	86.56	86.50	-12.9	3,429	-0.38%
2023/04/18	4	88.05	5	88.86	87.60	-1	3,431	-0.03%
2023/04/17	4	88.08	9	88.21	88.70	-5	3,425	-0.15%
2023/04/14	5	88.66	7	88.56	88.40	-2	3,408	-0.06%
2023/04/13	9.2	88.79	8	88.86	88.20	1.2	3,425	0.04%
2023/04/12	18.1	89.66	2	89.65	90.40	16.1	3,410	0.47%
2023/04/11	6	90.13	6	90.10	90.00	0	3,405	0.00%
2023/04/10	15.1	90.71	12	90.84	90.50	3.1	3,427	0.09%
2023/04/07	8.2	92.04	16.6	91.93	92.30	-8.4	3,421	-0.25%
2023/04/06	11.1	91.70	3	91.43	91.30	8.1	3,404	0.24%
2023/03/31	1	90.50	20	90.53	90.70	-19	3,404	-0.56%
2023/03/30	4	90.65	5	90.74	90.50	-1	3,449	-0.03%
2023/03/29	12	90.33	19.3	90.69	89.80	-7.3	3,455	-0.21%
2023/03/28	32	91.64	13.5	91.57	91.70	18.6	3,436	0.54%
2023/03/27	4	90.60	10.5	90.36	90.00	-6.5	3,372	-0.19%
2023/03/24	3.1	90.34	3	90.83	90.80	0.1	3,391	0.00%
2023/03/23	3.2	90.34	1	90.60	90.20	2.2	3,374	0.07%
2023/03/22	32.7	90.59	6	90.53	90.70	26.7	3,380	0.79%
2023/03/21	14	89.76	2.7	89.99	89.70	11.3	3,382	0.33%
2023/03/20	22.8	90.49	41.1	90.58	89.90	-18.3	3,390	-0.54%
2023/03/17	41.2	87.88	1	88.00	88.50	40.2	3,318	1.21%
2023/03/16	9	86.83	1	87.90	86.80	8	3,310	0.24%
2023/03/15	2	87.15	2	87.20	86.80	0	3,365	0.00%
2023/03/14	13.2	87.61	6	86.83	86.10	7.2	3,395	0.21%
2023/03/13	2	87.95	3	88.03	88.40	-1	3,426	-0.03%
2023/03/10	10.2	89.16	11	88.97	88.90	-0.8	3,468	-0.02%
2023/03/09	4	92.83	21.2	92.24	92.00	-17.2	3,536	-0.49%
2023/03/08	21	92.33	44.1	91.90	92.30	-23.1	3,547	-0.65%
2023/03/07	23	91.93	13	91.73	92.50	10	3,544	0.28%
2023/03/06	8.5	90.06	7	90.21	90.70	1.5	3,527	0.04%
2023/03/03	48.4	89.08	9.1	88.39	89.20	39.3	3,536	1.11%
2023/03/02	6	91.03	6.5	91.98	90.80	-0.5	3,372	-0.01%
2023/03/01	2	92.90	1	93.00	93.00	1	3,378	0.03%
2023/02/24	3	94.63	26	93.51	93.10	-23	3,413	-0.67%
2023/02/23	11	93.98	3.1	93.77	93.90	7.9	3,423	0.23%
2023/02/22	16.1	94.30	27	93.67	93.20	-11	3,543	-0.31%
2023/02/21	4	97.93	2.5	97.92	97.10	1.5	3,626	0.04%
2023/02/20	10	97.10	3.5	97.16	97.50	6.5	3,771	0.17%
2023/02/17	8	96.70	10	96.67	96.50	-2	4,007	-0.05%
2023/02/16	6.1	96.81	11	97.34	97.90	-5	4,067	-0.12%
2023/02/15	8	97.35	6	96.90	95.90	2	4,178	0.05%
2023/02/14	6	96.85	7.1	96.21	97.00	-1.1	4,192	-0.03%
2023/02/13	1.3	95.31	0	0.00	96.10	1.3	4,328	0.03%
2023/02/10	13	96.29	23	96.32	95.20	-10	4,382	-0.23%
2023/02/09	4	98.80	3	98.87	98.30	1	4,372	0.02%
2023/02/08	6	99.03	9	99.20	98.90	-3	4,401	-0.07%
2023/02/07	29.1	97.21	12	97.43	97.60	17.1	4,395	0.39%
2023/02/06	4	98.05	41.1	97.76	96.90	-37.1	4,427	-0.84%
2023/02/03	29	100.27	30.7	100.45	98.20	-1.7	4,387	-0.04%
2023/02/02	32	99.88	27.1	99.87	100.00	4.9	4,351	0.11%
2023/02/01	11.3	97.23	7	96.84	96.70	4.3	4,263	0.10%
2023/01/31	2.4	94.91	7	95.86	96.30	-4.6	4,303	-0.11%
2023/01/30	15	94.09	24.1	94.26	94.80	-9.1	4,295	-0.21%
2023/01/17	2	90.00	0	0.00	89.50	2	4,271	0.05%
2023/01/16	14	89.21	22	88.88	90.00	-8	4,315	-0.19%
2023/01/13	16.1	87.94	5	88.62	87.70	11.1	4,344	0.26%
2023/01/12	5	91.68	24	90.58	89.20	-19	4,404	-0.43%
2023/01/11	13	90.95	15	90.43	90.40	-2	4,408	-0.05%
2023/01/10	9	90.26	2	90.10	89.80	7	4,472	0.16%
2023/01/09	8	90.46	5.1	90.50	90.50	2.9	4,547	0.06%
2023/01/06	6.6	87.53	20.1	87.74	88.80	-13.5	4,610	-0.29%
2023/01/05	16.4	86.62	4	86.33	85.90	12.4	4,723	0.26%
2023/01/04	4.2	86.08	1	86.00	85.90	3.2	4,801	0.07%
2023/01/03	20.2	86.09	5	86.02	86.20	15.2	4,956	0.31%
2022/12/30	7	85.96	1	84.70	84.60	6	5,051	0.12%
2022/12/29	3	84.80	1	85.00	85.10	2	5,112	0.04%
2022/12/28	4.3	86.07	1	86.50	86.00	3.3	5,227	0.06%
2022/12/27	2	89.75	0	0.00	88.80	2	5,318	0.04%
2022/12/26	2	87.95	2	87.60	88.30	0	5,391	0.00%
2022/12/23	4.1	85.54	3	85.83	86.90	1.1	5,515	0.02%
2022/12/22	2	87.00	0	0.00	86.90	2	5,581	0.04%
2022/12/21	1	88.40	1	88.00	87.60	0	5,715	0.00%
2022/12/20	5	89.12	0	0.00	88.50	5	5,847	0.09%
2022/12/19	4	91.10	0.5	91.10	90.90	3.5	6,017	0.06%
2022/12/16	4	92.58	3	93.07	93.20	1	6,155	0.02%
2022/12/15	2	95.55	13	95.32	95.40	-11	6,214	-0.18%
2022/12/14	10	94.69	7	95.51	95.90	3	6,247	0.05%
2022/12/13	7	94.71	5	94.56	93.80	2	6,275	0.03%
2022/12/12	4.1	94.68	19	94.87	95.00	-14.9	6,289	-0.24%
2022/12/09	3	97.50	3	97.43	96.10	0	6,319	0.00%
2022/12/08	8	96.91	4.1	96.91	97.10	3.9	6,371	0.06%
2022/12/07	22.3	98.33	8	97.51	96.20	14.3	6,462	0.22%
2022/12/06	6	100.42	3.1	101.48	99.80	3	6,454	0.05%
2022/12/05	19.1	104.29	11	103.86	103.00	8.1	6,541	0.12%
2022/12/02	9	102.50	8.2	102.62	102.50	0.8	6,546	0.01%
2022/12/01	24	101.27	25	101.74	102.00	-1	6,589	-0.02%
2022/11/30	9	98.73	6	98.72	98.10	3	6,601	0.05%
2022/11/29	1	97.50	2	96.90	98.30	-1	6,693	-0.01%
2022/11/28	10	96.95	10.1	96.56	97.80	-0.1	6,786	0.00%
2022/11/25	3.3	96.85	31.1	97.54	96.00	-27.8	6,967	-0.40%
2022/11/24	14	99.03	10	98.72	98.80	4	6,996	0.06%
2022/11/23	15	100.35	17	99.53	98.30	-2	7,077	-0.03%
2022/11/22	28	99.02	14	98.69	98.30	14	7,184	0.19%
2022/11/21	5	100.40	0	0.00	100.00	5	7,322	0.07%
2022/11/18	14.1	102.64	28.1	101.52	99.60	-14	7,455	-0.19%
2022/11/17	41	100.00	47	100.62	102.00	-6	7,553	-0.08%
2022/11/16	38.2	98.94	33	99.44	98.30	5.2	7,672	0.07%
2022/11/15	75	98.37	67	98.38	101.00	8	7,668	0.10%
2022/11/14	5	95.22	30	94.65	95.30	-25	8,013	-0.31%
2022/11/11	38	96.45	34	96.95	93.60	4	8,238	0.05%
2022/11/10	16	93.32	22	93.19	93.00	-6	8,202	-0.07%
2022/11/09	32	94.43	33.5	93.84	94.30	-1.5	8,285	-0.02%
2022/11/08	23.1	92.30	35	92.05	90.40	-11.9	8,385	-0.14%
2022/11/07	10	91.06	6	91.37	91.10	4	8,445	0.05%
2022/11/04	9	89.88	11	89.92	91.10	-2	8,609	-0.02%
2022/11/03	16	89.41	5	89.30	89.90	11	8,677	0.13%
2022/11/02	40	89.33	66	89.07	89.40	-26	8,945	-0.29%
2022/11/01	13	87.65	20	87.63	87.70	-7	8,968	-0.08%
2022/10/31	6.2	87.40	10	86.92	87.00	-3.9	9,084	-0.04%
2022/10/28	7	83.99	7	84.26	83.90	0	9,165	0.00%
2022/10/27	15	84.69	25	84.46	85.90	-10	9,348	-0.11%
2022/10/26	15	82.25	2.2	82.11	81.90	12.9	9,542	0.13%
2022/10/25	28	83.94	9	83.82	82.50	19	9,588	0.20%
2022/10/24	13	86.06	13	86.14	85.00	0	9,723	0.00%
2022/10/21	13.1	85.52	13	85.51	84.00	0.1	9,912	0.00%
2022/10/20	20	85.56	19.1	85.92	86.20	0.9	10,050	0.01%
2022/10/19	23.1	87.92	6	87.68	85.80	17.1	10,335	0.17%
2022/10/18	17	87.56	20.2	87.44	87.90	-3.2	10,432	-0.03%
2022/10/17	36.2	83.87	29	84.89	86.80	7.2	10,554	0.07%
2022/10/14	34.1	88.85	18	88.91	89.10	16.1	10,742	0.15%
2022/10/13	15.1	86.26	26	86.53	83.00	-10.9	11,153	-0.10%
2022/10/12	30	91.04	21	91.05	90.00	9	11,255	0.08%
2022/10/11	18.2	90.96	9	91.50	90.80	9.2	11,414	0.08%
2022/10/07	12.1	98.11	20.1	99.24	97.50	-8	11,748	-0.07%
2022/10/06	24.1	101.23	10	101.40	101.50	14.1	11,787	0.12%
2022/10/05	20.2	101.55	19	101.29	99.80	1.2	11,825	0.01%
2022/10/04	19	100.43	16	99.91	101.00	3	11,829	0.03%
2022/10/03	32	93.95	32	94.25	94.80	0	12,009	0.00%
2022/09/30	10.1	91.66	14.2	90.65	95.00	-4.1	12,487	-0.03%
2022/09/29	24	92.46	15	92.06	91.10	9	12,909	0.07%
2022/09/28	47.5	94.05	46	93.24	90.70	1.5	13,222	0.01%
2022/09/27	25.3	98.31	19	98.63	99.60	6.3	13,774	0.05%
2022/09/26	51.7	101.60	32.1	103.22	98.50	19.5	14,054	0.14%
2022/09/23	45.1	110.53	30.2	109.98	107.00	14.9	14,215	0.10%
2022/09/22	20	111.90	31.1	112.03	114.00	-11.1	14,252	-0.08%
2022/09/21	9	110.44	3	110.50	110.00	6	14,266	0.04%
2022/09/20	9	111.89	12.1	111.54	113.00	-3.1	14,345	-0.02%
2022/09/19	10.1	110.05	3.6	109.85	109.50	6.5	14,511	0.04%
2022/09/16	3.1	110.33	8.3	109.99	109.50	-5.2	14,612	-0.04%
2022/09/15	16	113.28	17	112.82	111.50	-1	14,736	-0.01%
2022/09/14	11.2	109.94	20.1	110.96	114.00	-8.9	14,959	-0.06%
2022/09/13	12	112.92	8.1	111.96	111.50	3.9	15,080	0.03%
2022/09/12	19	113.29	14.1	113.14	112.50	4.9	15,194	0.03%
2022/09/08	3.1	109.15	6.1	108.02	110.00	-3	15,217	-0.02%
2022/09/07	44.2	106.60	30	105.25	105.00	14.2	15,282	0.09%
2022/09/06	40.3	107.81	48.2	107.49	107.00	-8	15,312	-0.05%
2022/09/05	75.2	110.81	67	111.33	110.50	8.2	15,354	0.05%
2022/09/02	10.1	115.02	17	113.88	115.00	-6.9	15,372	-0.04%
2022/09/01	41.1	113.32	25.6	114.57	113.00	15.5	15,352	0.10%
2022/08/31	17	115.03	43.4	114.81	115.50	-26.4	15,307	-0.17%
2022/08/30	39	116.63	21.1	116.53	117.00	17.9	15,517	0.12%
2022/08/29	36	114.21	38.1	113.92	116.00	-2.1	15,566	-0.01%
2022/08/26	51.6	116.20	52	117.13	115.50	-0.4	15,485	0.00%
2022/08/25	43.1	116.16	29.3	116.35	117.00	13.8	15,471	0.09%
2022/08/24	85.3	114.71	80	115.39	113.00	5.3	15,425	0.03%
2022/08/23	102.5	113.97	85.1	112.47	115.50	17.4	15,405	0.11%	大買/
2022/08/22	38	112.71	30.1	112.87	111.50	8	15,309	0.05%
2022/08/19	139.6	113.76	176	113.69	113.00	-36.4	15,226	-0.24%	大買/大賣/
2022/08/18	68.1	107.74	42.3	108.15	109.00	25.8	14,800	0.17%
2022/08/17	15	103.20	5	103.80	102.50	10	14,631	0.07%
2022/08/16	33	105.38	30	105.62	104.50	3	14,638	0.02%
2022/08/15	21.6	105.11	34.1	105.10	105.50	-12.6	14,659	-0.09%
2022/08/12	32.1	101.47	32	101.20	101.50	0.1	14,467	0.00%
2022/08/11	26	101.35	37	102.08	99.60	-11	14,453	-0.08%
2022/08/10	20	99.28	23.1	99.67	98.50	-3.1	14,537	-0.02%
2022/08/09	148.1	101.07	161	100.95	101.00	-12.9	14,513	-0.09%	大買/大賣/
2022/08/08	21	98.91	24.2	98.85	99.50	-3.2	14,328	-0.02%
2022/08/05	23	97.77	32	98.09	98.80	-9	14,409	-0.06%
2022/08/04	6	93.12	14	93.54	95.00	-8	14,382	-0.06%
2022/08/03	33.2	93.69	64.7	93.55	93.20	-31.6	14,364	-0.22%
2022/08/02	59.1	96.24	30	96.25	96.20	29.1	14,293	0.20%
2022/08/01	16.2	100.91	6	101.50	100.50	10.2	14,116	0.07%
2022/07/29	56.1	101.91	66	101.31	102.50	-9.9	14,118	-0.07%
2022/07/28	49	99.31	55	100.11	98.50	-6	14,034	-0.04%
2022/07/27	26.1	98.87	23.2	98.14	99.50	2.9	13,908	0.02%
2022/07/26	123	99.87	123	100.39	97.40	0	13,776	0.00%	大買/大賣/
2022/07/25	51	100.26	25	99.79	100.50	26	13,539	0.19%
2022/07/22	25	100.83	53	99.38	99.10	-28	13,580	-0.21%
2022/07/21	160.1	100.91	224	100.85	101.50	-63.9	13,675	-0.47%	大買/大賣/
2022/07/20	277	99.57	196.4	99.83	99.30	80.6	13,520	0.60%	大買/大賣/
2022/07/19	93	93.67	94	93.44	94.30	-1	13,162	-0.01%
2022/07/18	38.5	94.66	49	93.66	93.00	-10.5	13,027	-0.08%
2022/07/15	101.7	92.19	78	92.02	93.00	23.7	12,806	0.19%	大買/
2022/07/14	15.1	87.48	25.2	87.69	88.00	-10.2	12,375	-0.08%
2022/07/13	6	85.76	5	85.82	83.50	1	12,311	0.01%
2022/07/12	10.3	83.78	13	84.21	82.00	-2.7	12,306	-0.02%
2022/07/11	39	87.44	34	87.01	87.90	5	12,314	0.04%
2022/07/08	115	89.25	99	88.85	88.50	16	12,130	0.13%	大買/
2022/07/07	112.1	84.08	123.3	84.13	85.00	-11.2	11,708	-0.10%	大買/大賣/
2022/07/06	91.2	86.40	74.1	85.85	83.50	17.1	11,235	0.15%
2022/07/05	117.2	86.87	106	87.88	90.10	11.2	10,979	0.10%	大買/大賣/
2022/07/04	54.1	94.01	48	93.46	90.90	6.1	10,346	0.06%
2022/07/01	129.3	105.50	120.3	105.45	101.00	9	10,130	0.09%	大買/大賣/
2022/06/30	47.7	115.00	33.1	115.66	112.00	14.6	9,861	0.15%
2022/06/29	31.1	122.87	35.2	121.01	124.00	-4.1	9,795	-0.04%
2022/06/28	30.3	123.67	27	123.57	124.50	3.3	10,015	0.03%
2022/06/27	51	124.93	59.1	122.86	125.00	-8.1	10,509	-0.08%
2022/06/24	20.1	118.80	14	117.75	116.50	6.1	10,563	0.06%
2022/06/23	51.1	117.40	53	117.92	119.00	-1.9	10,810	-0.02%
2022/06/22	77.1	117.82	75	117.28	119.50	2.1	11,550	0.02%
2022/06/21	47.1	114.64	38.2	112.52	118.00	8.9	11,540	0.08%
2022/06/20	84.2	112.39	86.2	114.85	108.50	-2.1	11,618	-0.02%
2022/06/17	46.1	118.48	46	117.86	118.50	0.1	11,816	0.00%
2022/06/16	14.1	125.52	11.1	123.84	120.50	3	12,158	0.02%
2022/06/15	17.3	128.32	16	128.31	126.50	1.3	12,606	0.01%
2022/06/14	47.4	131.78	72	131.82	131.00	-24.6	13,160	-0.19%
2022/06/13	35	132.21	27	131.17	133.50	8.1	13,413	0.06%
2022/06/10	17.3	133.17	15	133.07	132.50	2.3	13,626	0.02%
2022/06/09	49	134.06	61.1	133.95	134.50	-12.1	13,963	-0.09%
2022/06/08	47	133.64	58	133.63	133.50	-11	14,265	-0.08%
2022/06/07	40.8	129.61	65.2	129.60	130.00	-24.4	14,193	-0.17%
2022/06/06	39.1	127.72	27	127.70	127.00	12.1	14,134	0.09%
2022/06/02	48.7	128.36	56	128.07	127.50	-7.3	14,263	-0.05%
2022/06/01	39.4	126.64	22.2	126.59	126.00	17.2	14,291	0.12%
2022/05/31	61.1	126.22	67	126.57	126.50	-5.9	14,344	-0.04%
2022/05/30	19.1	123.18	48	123.57	125.00	-28.9	14,311	-0.20%
2022/05/27	23.6	121.00	18.2	119.67	119.00	5.5	14,305	0.04%
2022/05/26	58	121.09	56.1	121.68	119.50	1.9	14,337	0.01%
2022/05/25	31	119.87	43	119.66	120.50	-12	14,351	-0.08%
2022/05/24	38	118.00	34	118.10	115.50	4	14,427	0.03%
2022/05/23	36	121.89	64.5	121.86	121.00	-28.5	14,403	-0.20%
2022/05/20	20	119.18	14	119.43	119.00	6	14,368	0.04%
2022/05/19	13.1	118.63	19.2	118.71	120.00	-6.1	14,446	-0.04%
2022/05/18	76.1	120.16	62.2	119.55	121.00	13.9	14,456	0.10%
2022/05/17	18	115.75	26.1	115.66	117.00	-8.1	14,241	-0.06%
2022/05/16	28	115.48	22.5	114.88	113.00	5.5	14,299	0.04%
2022/05/13	74.1	114.84	67	113.77	113.50	7.1	14,329	0.05%
2022/05/12	35.5	112.62	48	111.67	108.50	-12.6	14,376	-0.09%
2022/05/11	31	113.69	35	113.07	112.00	-4	14,608	-0.03%
2022/05/10	48	111.67	31.1	111.55	113.50	16.9	14,616	0.12%
2022/05/09	19.2	111.33	18	110.58	108.50	1.2	14,710	0.01%
2022/05/06	159	114.73	168	110.74	116.00	-9	14,893	-0.06%	大買/大賣/
2022/05/05	28	114.39	39.2	113.73	113.00	-11.2	14,931	-0.08%
2022/05/04	82	110.66	67	111.28	112.00	15	14,911	0.10%
2022/05/03	26	106.60	27	106.50	108.00	-1	14,981	-0.01%
2022/04/29	26	105.81	25	106.08	105.00	1	15,109	0.01%
2022/04/28	70.3	102.98	65	103.12	102.50	5.3	15,062	0.03%
2022/04/27	39	102.83	58.4	102.74	106.00	-19.4	14,925	-0.13%
2022/04/26	42	109.86	37.1	110.01	110.00	4.9	14,714	0.03%
2022/04/25	69.7	109.53	57	109.93	110.00	12.7	14,715	0.09%
2022/04/22	31.1	117.23	123.4	115.31	115.00	-92.3	14,672	-0.63%	大賣/
2022/04/21	11.1	123.40	15	123.20	123.00	-3.9	14,735	-0.03%
2022/04/20	16	122.19	27	121.69	122.50	-11	14,857	-0.07%
2022/04/19	36.3	123.43	31.2	122.26	121.00	5.1	15,002	0.03%
2022/04/18	33.3	121.96	24.3	122.24	119.50	9	15,138	0.06%
2022/04/15	61.4	125.97	51	126.12	123.00	10.4	15,233	0.07%
2022/04/14	41.1	132.29	32.7	131.91	130.50	8.4	15,425	0.05%
2022/04/13	50	129.74	54.4	130.06	130.50	-4.4	15,411	-0.03%
2022/04/12	38.2	126.94	29	126.72	124.50	9.2	15,455	0.06%
2022/04/11	30	128.85	56	128.47	128.50	-26	15,497	-0.17%
2022/04/08	72.3	126.63	28.2	126.67	128.00	44.1	15,499	0.28%
2022/04/07	80.3	127.58	75.2	126.32	124.50	5.1	15,528	0.03%
2022/04/06	98.1	129.61	100.4	130.19	130.50	-2.3	15,634	-0.01%
2022/04/01	51.2	130.91	51	131.71	133.50	0.2	15,910	0.00%
2022/03/31	167.4	134.36	86	133.34	133.00	81.3	16,040	0.51%	大買/
2022/03/30	152.6	137.69	213.7	136.85	137.50	-61.1	15,779	-0.39%	大買/大賣/
2022/03/29	70.4	134.78	61.3	135.15	131.00	9.1	15,296	0.06%
2022/03/28	99	135.26	87.1	135.42	136.50	12	15,114	0.08%
2022/03/25	267.6	139.06	346.9	139.14	134.00	-79.3	14,809	-0.54%	大買/大賣/
2022/03/24	62.2	132.05	69.1	132.44	134.50	-6.9	14,028	-0.05%
2022/03/23	61.1	132.89	51.5	132.35	130.50	9.6	13,891	0.07%
2022/03/22	151.6	132.62	91.1	131.40	132.00	60.5	13,907	0.44%	大買/
2022/03/21	179.5	131.58	157.3	131.69	131.50	22.3	13,712	0.16%	大買/大賣/
2022/03/18	206.7	128.27	204	128.45	129.50	2.7	13,415	0.02%	大買/大賣/
2022/03/17	130.8	122.65	152.8	124.00	127.00	-22	13,097	-0.17%	大買/大賣/
2022/03/16	133.4	117.70	134.2	117.48	115.50	-0.8	12,561	-0.01%	大買/大賣/
2022/03/15	155	120.40	102.5	119.14	116.00	52.5	12,323	0.43%	大買/大賣/
2022/03/14	123	120.11	110.3	119.49	120.50	12.7	12,224	0.10%	大買/大賣/
2022/03/11	172	116.56	156	116.47	117.50	16	12,051	0.13%	大買/大賣/
2022/03/10	36	115.68	67	115.07	118.00	-31	11,755	-0.26%
2022/03/09	27.2	107.83	18	107.64	107.50	9.2	11,998	0.08%
2022/03/08	34.1	108.80	35	108.56	106.00	-1	12,521	-0.01%
2022/03/07	94	110.92	115.4	110.84	108.00	-21.4	12,436	-0.17%	大賣/
2022/03/04	44	117.03	47.4	117.20	117.00	-3.4	12,518	-0.03%
2022/03/03	46.3	115.96	46	115.86	114.50	0.3	12,739	0.00%
2022/03/02	37.3	112.83	32.8	113.38	115.50	4.6	12,940	0.04%
2022/03/01	13.1	108.43	20	109.15	111.00	-6.9	13,007	-0.05%
2022/02/25	42.7	105.43	69	104.23	107.50	-26.3	13,312	-0.20%
2022/02/24	83.4	101.65	61.1	102.31	101.00	22.3	13,622	0.16%
2022/02/23	13.2	107.01	7.1	106.93	107.00	6.2	13,708	0.04%
2022/02/22	30.1	108.42	26.4	108.18	107.00	3.7	14,312	0.03%
2022/02/21	33.4	112.88	30	112.53	113.00	3.3	14,773	0.02%
2022/02/18	37.1	116.58	52.6	116.83	117.50	-15.5	15,619	-0.10%
2022/02/17	21.5	116.22	17.1	116.91	116.00	4.4	16,741	0.03%
2022/02/16	46	118.01	65	116.96	116.00	-19	17,296	-0.11%
2022/02/15	60.3	116.59	46	115.87	115.00	14.3	17,696	0.08%
2022/02/14	102.1	115.16	98	115.36	114.50	4.1	18,179	0.02%	大買/
2022/02/11	98.5	118.80	105.7	119.22	120.50	-7.3	18,412	-0.04%	大賣/
2022/02/10	43.6	114.34	37.4	113.74	113.50	6.3	18,570	0.03%
2022/02/09	47	114.13	91.1	113.90	115.50	-44.1	18,977	-0.23%
2022/02/08	114.3	110.33	60.2	109.52	109.00	54.1	19,452	0.28%	大買/
2022/02/07	39.2	104.95	30	104.32	106.50	9.2	19,958	0.05%
2022/01/26	55.2	105.59	59	105.38	106.00	-3.8	20,938	-0.02%
2022/01/25	99.8	107.53	61.1	107.77	105.00	38.7	22,199	0.17%
2022/01/24	23	107.96	41.2	108.97	112.00	-18.2	23,333	-0.08%
2022/01/21	33.2	109.96	14.3	108.48	107.50	18.9	24,393	0.08%
2022/01/20	20	112.58	13	112.88	113.00	7	24,821	0.03%
2022/01/19	18	113.44	28	113.71	113.00	-10	25,702	-0.04%
2022/01/18	19	117.76	11.1	118.37	116.00	8	27,585	0.03%
2022/01/17	23.4	116.32	13	115.92	118.50	10.4	27,949	0.04%
2022/01/14	30.1	112.15	44.2	112.91	115.50	-14.1	28,705	-0.05%
2022/01/13	27.1	114.57	28.3	114.98	114.50	-1.2	29,333	0.00%
2022/01/12	74.4	117.35	68	117.85	116.50	6.4	30,283	0.02%
2022/01/11	47.3	118.85	21	118.76	117.50	26.2	31,864	0.08%
2022/01/10	40	122.84	58.2	122.11	125.50	-18.2	32,869	-0.06%
2022/01/07	94.2	126.54	87.3	126.19	123.50	6.9	33,851	0.02%
2022/01/06	44.8	133.40	25.3	133.49	134.00	19.5	34,726	0.06%
2022/01/05	50.2	135.32	52.1	135.52	135.00	-1.9	35,729	-0.01%
2022/01/04	34.4	142.43	26	142.90	141.00	8.4	36,751	0.02%
2022/01/03	62	146.29	62.2	145.94	144.50	-0.2	38,902	0.00%
2021/12/30	34.7	145.27	33.2	145.76	143.00	1.5	39,815	0.00%
2021/12/29	45.6	147.74	46	147.66	146.00	-0.4	40,713	0.00%
2021/12/28	121.4	146.63	103.7	145.98	145.50	17.7	41,252	0.04%	大買/大賣/
2021/12/27	64.5	143.08	104.4	141.88	144.50	-39.9	41,547	-0.10%	大賣/
2021/12/24	15.1	137.33	6	137.67	136.00	9.1	41,792	0.02%
2021/12/23	28.1	139.35	26.1	139.10	138.00	2	42,607	0.00%
2021/12/22	17	137.97	16	138.44	136.00	1	43,380	0.00%
2021/12/21	17.3	134.48	38	135.92	136.00	-20.7	44,216	-0.05%
2021/12/20	43.1	134.37	36	134.57	134.50	7.1	45,849	0.02%
2021/12/17	57.9	138.59	33.2	137.60	136.50	24.7	47,177	0.05%
2021/12/16	94.2	142.28	59.7	141.91	143.00	34.5	48,924	0.07%
2021/12/15	23	134.83	41	134.50	137.00	-18	49,234	-0.04%
2021/12/14	38.4	134.30	54	134.74	133.50	-15.6	49,407	-0.03%
2021/12/13	59	134.51	62.3	134.92	134.00	-3.3	49,442	-0.01%
2021/12/10	32.9	138.48	12	138.58	137.50	20.9	49,568	0.04%
2021/12/09	28.6	140.69	25	140.56	141.50	3.6	49,819	0.01%
2021/12/08	58.7	144.46	46.1	144.22	143.00	12.6	50,199	0.03%
2021/12/07	68.3	144.35	40.5	146.49	143.00	27.8	50,938	0.05%
2021/12/06	61.1	150.48	88.1	150.24	149.50	-27	51,266	-0.05%
2021/12/03	210.4	156.83	160.6	156.70	155.00	49.8	51,575	0.10%	大買/大賣/
2021/12/02	243.3	154.38	242.4	154.65	156.00	0.9	51,503	0.00%	大買/大賣/
2021/12/01	37.2	148.15	39	148.14	148.00	-1.8	51,169	0.00%
2021/11/30	83.1	150.17	67	150.81	150.00	16.1	51,467	0.03%
2021/11/29	119.1	146.80	105	146.68	148.50	14.1	51,759	0.03%	大買/大賣/
2021/11/26	106.1	142.59	127.4	142.85	148.50	-21.3	51,975	-0.04%	大買/大賣/
2021/11/25	34.1	145.89	36.3	146.18	145.50	-2.2	51,787	0.00%
2021/11/24	70.3	146.01	81.1	146.13	145.00	-10.8	51,859	-0.02%
2021/11/23	121.9	151.56	141.9	150.62	147.00	-20.1	51,866	-0.04%	大買/大賣/
2021/11/22	77.2	155.62	68.8	155.62	153.00	8.5	51,979	0.02%
2021/11/19	309.5	161.12	313.9	160.79	156.00	-4.4	52,766	-0.01%	大買/大賣/
2021/11/18	156.4	160.65	123	160.51	157.00	33.4	52,749	0.06%	大買/大賣/
2021/11/17	309.5	163.95	327.3	165.27	165.50	-17.8	52,962	-0.03%	大買/大賣/
2021/11/16	375.2	166.77	315.1	165.55	159.50	60.1	52,558	0.11%	大買/大賣/
2021/11/15	116.1	155.63	153	155.62	159.00	-36.9	51,648	-0.07%	大買/大賣/
2021/11/12	171.4	152.34	140	152.35	149.00	31.4	51,393	0.06%	大買/大賣/
2021/11/11	188.4	147.63	182	148.89	151.50	6.4	51,178	0.01%	大買/大賣/
2021/11/10	103.8	143.03	102.1	142.80	145.00	1.8	50,801	0.00%	大買/大賣/
2021/11/09	159.1	147.28	128.3	146.35	142.00	30.8	50,612	0.06%	大買/大賣/
2021/11/08	104	143.70	132.2	144.40	146.50	-28.2	50,327	-0.06%	大買/大賣/
2021/11/05	177.4	148.89	162.2	148.85	147.50	15.2	50,121	0.03%	大買/大賣/
2021/11/04	234.3	158.86	231.6	157.66	150.00	2.6	49,748	0.01%	大買/大賣/
2021/11/03	293.3	156.18	313.5	155.41	160.50	-20.2	49,363	-0.04%	大買/大賣/
2021/11/02	354.7	163.77	333.7	161.90	154.00	21	48,518	0.04%	大買/大賣/
2021/11/01	273.8	159.53	262.1	161.21	165.50	11.7	47,371	0.02%	大買/大賣/
2021/10/29	278.6	151.06	334.6	151.00	152.50	-56.1	46,367	-0.12%	大買/大賣/
2021/10/28	216.1	143.85	182	143.38	142.50	34.1	45,320	0.08%	大買/大賣/
2021/10/27	248.2	142.35	210	142.44	141.50	38.2	45,025	0.08%	大買/大賣/
2021/10/26	471.2	142.00	500.1	142.45	140.00	-28.9	44,406	-0.07%	大買/大賣/
2021/10/25	92	134.56	90	134.80	135.00	2	42,768	0.00%
2021/10/22	240.1	132.33	240	132.16	135.50	0.1	42,815	0.00%	大買/大賣/
2021/10/21	200.1	136.28	214	135.30	132.50	-13.9	42,435	-0.03%	大買/大賣/
2021/10/20	249	132.39	254.4	132.79	135.50	-5.4	42,141	-0.01%	大買/大賣/
2021/10/19	448.3	132.84	470.7	133.72	129.50	-22.4	41,482	-0.05%	大買/大賣/
2021/10/18	300.4	128.08	283	128.22	132.00	17.4	40,515	0.04%	大買/大賣/
2021/10/15	270.4	124.14	329.2	124.56	128.50	-58.8	40,101	-0.15%	大買/大賣/
2021/10/14	295	119.15	277.3	119.53	117.00	17.7	39,579	0.04%	大買/大賣/
2021/10/13	410.3	126.87	399.2	126.29	122.00	11.1	39,274	0.03%	大買/大賣/
2021/10/12	337.8	126.35	335.4	126.19	128.50	2.4	39,148	0.01%	大買/大賣/
2021/10/08	645.9	127.11	664.8	126.58	124.00	-18.9	39,173	-0.05%	大買/大賣/
2021/10/07	259	120.60	287.8	121.06	124.50	-28.8	37,710	-0.08%	大買/大賣/
2021/10/06	323.3	116.11	299.1	115.65	113.50	24.3	37,871	0.06%	大買/大賣/
2021/10/05	227.3	107.51	243.4	107.18	113.50	-16.1	37,204	-0.04%	大買/大賣/
2021/10/04	285.2	109.94	273.7	108.04	106.00	11.6	36,571	0.03%	大買/大賣/
2021/10/01	122.4	112.74	148.1	114.27	112.00	-25.7	36,165	-0.07%	大買/大賣/
2021/09/30	223.2	115.77	206.4	115.93	118.00	16.8	36,074	0.05%	大買/大賣/
2021/09/29	154.7	115.60	141.6	115.54	112.00	13.1	35,335	0.04%	大買/大賣/
2021/09/28	248	123.15	214.5	122.91	122.00	33.5	34,671	0.10%	大買/大賣/
2021/09/27	326.5	125.69	457.6	125.82	123.00	-131.1	33,883	-0.39%	大買/大賣/鉅額交易
2021/09/24	398.6	120.97	378.8	120.52	119.50	19.9	32,349	0.06%	大買/大賣/
2021/09/23	522.5	116.98	503.1	118.18	121.00	19.4	31,055	0.06%	大買/大賣/
2021/09/22	143.4	107.91	152.7	107.28	110.50	-9.3	29,473	-0.03%	大買/大賣/
2021/09/17	53.2	104.85	57.8	104.93	107.50	-4.7	29,084	-0.02%
2021/09/16	44.5	102.26	43.1	101.95	101.50	1.4	28,932	0.00%
2021/09/15	90.6	102.54	79	101.80	100.50	11.6	28,857	0.04%
2021/09/14	71	107.78	70	107.34	106.00	1	28,654	0.00%
2021/09/13	135.2	108.26	120.1	107.46	106.50	15.1	28,806	0.05%	大買/大賣/
2021/09/10	351.2	105.98	377.3	106.42	108.00	-26.2	28,763	-0.09%	大買/大賣/
2021/09/09	109	100.36	110.2	100.31	101.50	-1.2	28,549	0.00%	大買/大賣/
2021/09/08	87.2	97.08	90	96.38	94.60	-2.8	28,436	-0.01%
2021/09/07	61.6	100.08	57.3	99.79	98.60	4.3	28,804	0.01%
2021/09/06	102	104.44	131	104.56	103.50	-29	29,578	-0.10%	大買/大賣/
2021/09/03	124.1	103.65	107.2	103.30	103.00	16.9	29,580	0.06%	大買/大賣/
2021/09/02	119.1	111.03	116.2	110.43	106.00	2.9	29,540	0.01%	大買/大賣/
2021/09/01	163.6	109.02	153.5	109.89	114.00	10.2	29,120	0.03%	大買/大賣/
2021/08/31	38.3	107.89	35.1	106.61	109.00	3.2	28,646	0.01%
2021/08/30	45	106.62	46	106.14	106.00	-1	28,721	0.00%
2021/08/27	99.4	106.63	94.1	107.02	104.50	5.3	28,782	0.02%
2021/08/26	170.1	108.63	164.8	108.28	111.50	5.3	29,032	0.02%	大買/大賣/
2021/08/25	204.3	109.58	190.2	109.96	106.50	14.1	28,704	0.05%	大買/大賣/
2021/08/24	240.2	106.06	204	105.74	105.00	36.1	27,801	0.13%	大買/大賣/
2021/08/23	154	100.04	154.9	101.64	104.00	-0.9	27,303	0.00%	大買/大賣/
2021/08/20	85.2	90.66	133.5	92.15	94.60	-48.3	26,844	-0.18%	大賣/
2021/08/19	78.1	87.98	86.1	88.50	86.00	-8	26,642	-0.03%
2021/08/18	36.1	85.99	49.4	85.42	89.80	-13.3	26,569	-0.05%
2021/08/17	83.2	86.82	84.2	88.24	84.50	-1.1	26,688	0.00%
2021/08/16	31.2	90.15	37.3	91.08	92.00	-6.1	26,509	-0.02%
2021/08/13	52	93.87	44.1	94.49	90.30	7.9	26,453	0.03%
2021/08/12	42	95.11	48	94.72	95.60	-6	26,366	-0.02%
2021/08/11	65.2	92.82	61.3	93.20	93.30	3.9	26,380	0.01%
2021/08/10	67.1	96.17	67	95.57	96.50	0.1	26,198	0.00%
2021/08/09	112.2	98.95	92.1	98.87	95.40	20.2	26,051	0.08%	大買/
2021/08/06	54.2	107.63	48.2	106.74	106.00	6	25,867	0.02%
2021/08/05	58.1	111.15	59.4	108.01	112.50	-1.3	25,914	-0.01%
2021/08/04	87.2	109.62	74	109.93	107.00	13.2	26,200	0.05%
2021/08/03	40	108.15	38	108.30	108.50	2	26,113	0.01%
2021/08/02	20	104.78	34	105.15	106.50	-14	26,038	-0.05%
2021/07/30	63	105.84	45	104.63	102.50	18	25,949	0.07%
2021/07/29	65	105.75	55.1	105.16	108.00	10	25,755	0.04%
2021/07/28	114.2	104.76	105.6	105.48	104.50	8.6	25,598	0.03%	大買/大賣/
2021/07/27	92	118.01	78.1	117.45	112.00	13.9	25,361	0.05%
2021/07/26	148	117.99	150.3	117.87	118.00	-2.3	25,132	-0.01%	大買/大賣/
2021/07/23	123.6	115.71	107.1	115.08	114.00	16.5	24,749	0.07%	大買/大賣/
2021/07/22	221.5	119.77	219.1	119.74	121.50	2.4	24,472	0.01%	大買/大賣/
2021/07/21	251.3	113.02	319.4	113.60	117.00	-68.1	23,826	-0.29%	大買/大賣/
2021/07/20	131.3	111.73	167.2	111.43	106.50	-35.9	23,256	-0.15%	大買/大賣/
2021/07/19	383.2	115.27	362.1	115.21	112.50	21.1	22,976	0.09%	大買/大賣/
2021/07/16	276.3	107.79	310.2	108.69	111.00	-33.9	22,765	-0.15%	大買/大賣/
2021/07/15	313.2	100.09	251.1	99.94	107.00	62.1	22,479	0.28%	大買/大賣/
2021/07/14	132.1	96.43	190.7	96.79	99.60	-58.6	21,925	-0.27%	大買/大賣/
2021/07/13	210.6	96.85	202	95.65	90.60	8.6	21,341	0.04%	大買/大賣/
2021/07/12	45	89.96	36.7	89.70	92.70	8.4	20,269	0.04%
2021/07/09	24	85.21	31.1	85.11	84.30	-7.1	20,067	-0.04%
2021/07/08	50	84.34	28	84.28	83.70	22	20,187	0.11%
2021/07/07	62.1	83.95	67.2	83.96	84.30	-5.1	20,213	-0.03%
2021/07/06	25	80.55	12.2	80.65	79.70	12.8	20,418	0.06%
2021/07/05	42.5	79.91	27	81.33	80.60	15.5	20,953	0.07%
2021/07/02	35.2	77.04	32.4	77.83	79.20	2.8	21,542	0.01%
2021/07/01	16	77.01	27.3	75.95	76.10	-11.2	22,398	-0.05%
2021/06/30	39	77.59	50	77.45	78.30	-11	23,111	-0.05%
2021/06/29	42.1	78.73	195.9	78.41	77.70	-153.8	23,415	-0.66%	大賣/鉅額交易
2021/06/28	74.7	83.19	61.3	82.60	81.50	13.4	23,399	0.06%
2021/06/25	16.1	85.68	44.1	85.75	85.00	-28	24,037	-0.12%
2021/06/24	14.1	83.59	18.8	84.25	83.10	-4.7	24,507	-0.02%
2021/06/23	23.1	82.80	31.5	82.43	82.90	-8.4	24,570	-0.03%
2021/06/22	169	85.09	242.5	83.40	81.00	-73.5	24,919	-0.29%	大買/大賣/
2021/06/21	211.1	87.08	171	86.87	85.20	40.1	25,138	0.16%	大買/大賣/
2021/06/18	250.7	85.06	263.1	85.58	87.50	-12.4	25,777	-0.05%	大買/大賣/
2021/06/17	164.3	79.97	124	80.45	81.10	40.3	25,476	0.16%	大買/大賣/
2021/06/16	315.2	80.07	247	80.45	78.40	68.2	25,378	0.27%	大買/大賣/
2021/06/15	248.9	76.97	266.4	77.37	79.90	-17.5	24,755	-0.07%	大買/大賣/
2021/06/11	55	72.49	64.1	72.11	72.70	-9.1	23,827	-0.04%
2021/06/10	77	71.74	67.2	72.07	70.10	9.9	23,921	0.04%
2021/06/09	47.1	70.12	29	70.31	70.40	18.1	23,846	0.08%
2021/06/08	68	70.48	10	70.34	69.40	58	23,948	0.24%
2021/06/07	109.4	69.76	114	70.42	70.80	-4.6	23,914	-0.02%	大買/大賣/
2021/06/04	87.1	70.51	104.5	69.23	68.50	-17.4	23,699	-0.07%	大賣/
2021/06/03	102.4	72.71	94	72.82	72.70	8.4	23,504	0.04%	大買/
2021/06/02	38.5	69.35	37.1	69.59	68.80	1.4	22,927	0.01%
2021/06/01	18.1	68.52	26	68.13	69.00	-7.9	22,715	-0.03%
2021/05/31	47	67.71	58.4	67.52	67.30	-11.4	22,613	-0.05%
2021/05/28	39.6	68.33	48	68.33	67.70	-8.4	22,504	-0.04%
2021/05/27	95	65.74	106	65.53	66.60	-11	22,262	-0.05%	大賣/
2021/05/26	120	64.27	118	63.86	63.60	2	22,025	0.01%	大買/大賣/
2021/05/25	133.2	62.38	122.1	62.66	63.30	11.1	21,986	0.05%	大買/大賣/
2021/05/24	55	58.46	34.1	57.47	59.90	20.9	21,802	0.10%
2021/05/21	35	56.72	21	56.51	56.00	14	22,535	0.06%
2021/05/20	27	55.88	28	55.64	55.60	-1	22,687	0.00%
2021/05/19	26.1	54.70	26.6	55.54	54.90	-0.5	22,627	0.00%
2021/05/18	26.2	51.63	22	52.20	54.00	4.2	22,512	0.02%
2021/05/17	35	48.85	47	49.46	49.15	-12	22,514	-0.05%
2021/05/14	54	54.55	31	54.56	51.80	23	22,385	0.10%
2021/05/13	98	55.15	74	55.60	54.80	24	22,250	0.11%
2021/05/12	84	54.78	78	53.96	56.00	6	22,119	0.03%
2021/05/11	22	54.94	35	55.21	53.60	-13	21,817	-0.06%
2021/05/10	21.1	59.02	21	60.24	58.80	0.1	21,807	0.00%
2021/05/07	59	60.63	31	60.70	61.90	28	21,825	0.13%
2021/05/06	19	58.32	22	58.68	58.50	-3	21,845	-0.01%
2021/05/05	72	60.99	43	60.75	58.00	29	21,940	0.13%
2021/05/04	43	58.90	37	57.66	60.80	6	21,922	0.03%
2021/05/03	25.2	61.42	28	61.40	61.60	-2.8	21,814	-0.01%
2021/04/29	13	66.14	14.3	65.76	65.10	-1.3	21,797	-0.01%
2021/04/28	25	67.18	36	67.15	67.30	-11	22,200	-0.05%
2021/04/27	19	67.02	12.1	66.54	66.20	6.9	22,450	0.03%
2021/04/26	46	69.15	45	68.63	68.20	1	22,748	0.00%
2021/04/23	95	67.86	94.4	67.46	68.70	0.7	23,292	0.00%
2021/04/22	98.9	70.65	104.1	69.88	67.10	-5.2	23,909	-0.02%	大賣/
2021/04/21	207.7	76.60	164.4	75.99	74.50	43.3	24,734	0.17%	大買/大賣/
2021/04/20	124.3	74.27	183	75.01	74.90	-58.7	24,436	-0.24%	大買/大賣/
2021/04/19	60.2	69.61	37.3	70.06	70.70	22.9	24,647	0.09%
2021/04/16	21	69.45	25	69.84	68.60	-4	24,760	-0.02%
2021/04/15	21.2	69.48	24	69.35	68.80	-2.8	24,734	-0.01%
2021/04/14	64	68.88	52.5	66.22	68.70	11.5	24,716	0.05%
2021/04/13	80.3	69.94	60	70.05	68.00	20.3	24,676	0.08%
2021/04/12	66	71.44	90.4	70.17	68.00	-24.4	24,583	-0.10%
2021/04/09	157	75.94	141.2	75.95	75.00	15.9	24,329	0.07%	大買/大賣/
2021/04/08	126.7	72.42	161	72.29	74.50	-34.3	23,755	-0.14%	大買/大賣/
2021/04/07	325	68.27	295	68.51	69.00	30	23,064	0.13%	大買/大賣/
2021/04/06	158	63.30	180	64.07	65.80	-22	22,461	-0.10%	大買/大賣/
2021/04/01	61	60.60	79	61.05	59.90	-18	21,918	-0.08%
2021/03/31	58	59.84	52.4	59.85	59.50	5.6	21,803	0.03%
2021/03/30	232.2	60.96	227.3	61.10	60.90	4.9	21,724	0.02%	大買/大賣/
2021/03/29	114.5	58.41	196	57.99	59.50	-81.6	21,067	-0.39%	大買/大賣/
2021/03/26	53	55.52	32	55.75	55.80	21	20,571	0.10%
2021/03/25	103	55.47	106	55.68	55.40	-3	20,466	-0.01%	大買/大賣/
2021/03/24	137.5	54.84	172	55.12	55.00	-34.5	20,076	-0.17%	大買/大賣/
2021/03/23	605	55.64	536	54.34	52.00	69	19,449	0.35%	大買/大賣/
2021/03/22	86	53.15	154.1	54.22	56.70	-68.1	18,413	-0.37%	大賣/
2021/03/19	58	51.97	72	52.26	51.60	-14	18,192	-0.08%
2021/03/18	90.1	51.93	54	52.04	51.80	36.1	18,173	0.20%
2021/03/17	49.1	51.51	15	51.50	50.80	34.1	18,553	0.18%
2021/03/16	52	51.67	69	51.49	50.40	-17	19,764	-0.09%
2021/03/15	25	50.01	24	50.26	49.95	1	20,109	0.00%
2021/03/12	48	48.49	33	48.36	48.90	15	20,161	0.07%
2021/03/11	6	46.27	11	46.65	46.90	-5	20,259	-0.02%
2021/03/10	2	45.05	1	45.05	44.70	1	20,376	0.00%
2021/03/09	17	44.95	4	45.00	45.00	13	21,015	0.06%
2021/03/08	7.2	45.86	4	45.54	44.25	3.2	20,995	0.02%
2021/03/05	15	46.19	5	46.43	45.95	10	21,053	0.05%
2021/03/04	17	47.13	34	47.14	46.80	-17	21,449	-0.08%
2021/03/03	6	46.93	12	47.61	47.90	-6	21,642	-0.03%
2021/03/02	4	47.63	0	0.00	47.30	4	21,725	0.02%
2021/02/26	9	47.48	6	47.39	47.60	3	22,034	0.01%
2021/02/25	64	49.23	32	49.11	48.60	32	22,532	0.14%
2021/02/24	50	50.20	55	49.95	49.40	-5	22,516	-0.02%
2021/02/23	343	52.53	295	53.23	51.80	48	22,425	0.21%	大買/大賣/
2021/02/22	26	49.57	66	49.59	50.80	-40	21,548	-0.19%
2021/02/19	12	46.18	5	46.06	46.20	7	21,195	0.03%
2021/02/18	15	46.52	19	46.26	46.60	-4	21,117	-0.02%
2021/02/17	55	47.49	34.1	46.71	46.25	20.9	21,022	0.10%
2021/02/05	2.5	46.02	6.6	46.05	45.65	-4.1	20,861	-0.02%
2021/02/04	9	46.38	5.3	46.60	46.10	3.8	20,786	0.02%
2021/02/03	26	47.94	21.5	47.72	47.25	4.5	20,700	0.02%
2021/02/02	49.2	46.91	38	47.18	48.00	11.2	20,514	0.05%
2021/02/01	34	44.86	41	44.55	45.85	-7	20,331	-0.03%
2021/01/29	7	46.95	17	45.98	44.80	-10	20,125	-0.05%
2021/01/28	29	47.75	21	47.66	47.10	8	19,980	0.04%
2021/01/27	26	48.73	29	48.74	49.10	-3	19,843	-0.02%
2021/01/26	19	48.78	24	48.92	48.00	-5	19,622	-0.03%
2021/01/25	43	48.49	54	48.59	49.30	-11	19,481	-0.06%
2021/01/22	25	49.25	35	48.98	49.70	-10	19,292	-0.05%
2021/01/21	157.1	50.06	105	50.48	48.65	52.1	19,067	0.27%	大買/大賣/
2021/01/20	71.5	50.01	70	49.23	49.40	1.5	18,548	0.01%
2021/01/19	109	51.41	209	50.79	50.00	-100	18,146	-0.55%	大買/大賣/
2021/01/18	353.3	52.43	320.5	52.16	52.50	32.8	17,692	0.19%	大買/大賣/
2021/01/15	162.5	51.57	186.5	51.42	51.00	-24	16,927	-0.14%	大買/大賣/
2021/01/14	460.3	49.05	365.5	49.38	50.10	94.8	16,128	0.59%	大買/大賣/
2021/01/13	55	45.54	64	46.25	46.85	-9	14,645	-0.06%
2021/01/12	152.3	43.04	140	42.94	42.60	12.3	14,261	0.09%	大買/大賣/
2021/01/11	90.2	41.28	65	41.54	41.70	25.2	13,388	0.19%
2021/01/08	24.3	39.07	19	39.36	38.85	5.3	13,094	0.04%
2021/01/07	30	39.86	17.2	39.85	39.30	12.8	13,116	0.10%
2021/01/06	21	40.65	55	39.49	39.80	-34	13,007	-0.26%
2021/01/05	18	41.46	39	41.43	41.15	-21	12,715	-0.17%
2021/01/04	69	42.27	59	42.40	42.60	10	12,539	0.08%
2020/12/31	14	40.35	6	40.64	40.60	8	12,196	0.07%
2020/12/30	8	40.74	54	40.88	40.10	-46	12,164	-0.38%
2020/12/29	69.2	41.73	52	41.76	41.00	17.2	12,057	0.14%
2020/12/28	78	41.43	52.1	41.28	41.65	25.9	11,676	0.22%
2020/12/25	35	40.21	62	40.44	39.85	-27	11,341	-0.24%
2020/12/24	68	39.07	66	39.09	39.40	2	11,015	0.02%
2020/12/23	20	38.37	20	38.74	39.20	0	10,851	0.00%
2020/12/22	24	38.59	16	38.08	37.20	8	10,783	0.07%
2020/12/21	5.5	37.57	144	37.54	37.50	-138.5	10,875	-1.27%	大賣/鉅額交易
2020/12/18	43	38.62	36	38.44	38.85	7	10,875	0.06%
2020/12/17	36	38.14	22.3	37.77	38.85	13.7	10,782	0.13%
2020/12/16	50	38.59	55	38.44	38.25	-5	10,654	-0.05%
2020/12/15	25	38.72	104.1	38.55	37.70	-79.1	10,552	-0.75%	大賣/
2020/12/14	56	39.99	76	39.82	40.15	-20	10,345	-0.19%
2020/12/11	248	40.85	133	40.20	38.80	115	10,064	1.14%	大買/大賣/鉅額交易
2020/12/10	376.4	41.45	313	41.18	41.10	63.4	9,491	0.67%	大買/大賣/
2020/12/09	146.1	38.38	122	38.27	39.60	24.1	8,064	0.30%	大買/大賣/
2020/12/08	101.3	35.76	71	35.87	36.00	30.3	7,328	0.41%	大買/
2020/12/07	114	35.21	75	34.97	35.20	39	7,011	0.56%	大買/
2020/12/04	30	33.78	70	33.95	34.00	-40	6,711	-0.60%
2020/12/03	141	34.21	140	34.41	33.45	1	6,581	0.02%	大買/大賣/
2020/12/02	19	32.93	26	32.89	32.65	-7	6,209	-0.11%
2020/12/01	10	32.58	22	32.68	32.30	-12	6,100	-0.20%
2020/11/30	50	33.55	69	33.47	32.85	-19	5,978	-0.32%
2020/11/27	27	32.35	35	32.30	32.30	-8	5,578	-0.14%
2020/11/26	5	32.09	6	32.45	31.95	-1	5,317	-0.02%
2020/11/25	87	32.04	63	32.13	32.05	24	5,187	0.46%
2020/11/24	109	31.87	95	31.56	31.70	14	4,817	0.29%	大買/
2020/11/23	23	29.81	20	29.73	29.80	3	4,219	0.07%
2020/11/20	18	29.38	97	29.21	29.65	-79	4,054	-1.95%
2020/11/19	13	28.43	9	28.45	28.50	4	3,864	0.10%
2020/11/18	7	28.20	2	28.30	28.15	5	3,900	0.13%
2020/11/17	12	28.28	3	28.53	28.20	9	4,074	0.22%
2020/11/16	4	28.20	10	28.22	28.35	-6	4,401	-0.14%
2020/11/13	3	27.82	7	27.96	27.95	-4	4,468	-0.09%
2020/11/12	11	27.80	6	27.97	27.65	5	4,634	0.11%
2020/11/11	1	27.85	3	27.85	27.80	-2	4,737	-0.04%
2020/11/10	5	27.65	0	0.00	27.65	5	4,847	0.10%
2020/11/09	3	27.67	2	27.90	27.85	1	4,878	0.02%
2020/11/06	14	27.55	0	0.00	27.40	14	4,928	0.28%
2020/11/04	3	27.63	0	0.00	27.50	3	5,145	0.06%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/30	4	27.41	0	0.00	27.10	4	5,527	0.07%
2020/10/29	9	27.11	8	27.25	27.55	1	5,763	0.02%
2020/10/28	13	27.84	1	28.30	27.65	12	5,909	0.20%
2020/10/27	17	28.10	0	0.00	28.10	17	6,067	0.28%
2020/10/26	10	28.84	7	28.62	28.55	3	6,239	0.05%
2020/10/23	3	28.95	44	28.61	28.95	-41	6,547	-0.63%
2020/10/22	28	29.85	31	29.36	29.00	-3	7,735	-0.04%
2020/10/21	8	29.22	1	29.35	29.15	7	8,049	0.09%
2020/10/20	10	28.90	1	29.05	29.05	9	8,533	0.11%
2020/10/19	39	29.03	0	0.00	29.15	39	9,397	0.42%
2020/10/16	1	29.10	14	29.06	28.55	-13	10,259	-0.13%
2020/10/15	27	29.31	16	29.27	29.30	11	10,442	0.11%
2020/10/14	6	28.29	17	28.31	28.60	-11	10,382	-0.11%
2020/10/13	8	27.79	1	27.90	27.75	7	10,652	0.07%
2020/10/12	12	28.13	1	28.30	27.95	11	11,226	0.10%
2020/10/08	5	28.76	1	28.70	28.55	4	11,454	0.03%
2020/10/07	2	28.43	5	28.54	29.00	-3	12,293	-0.02%
2020/10/06	4	28.26	5	28.21	28.15	-1	13,119	-0.01%
2020/10/05	9	27.82	2	27.80	27.85	7	13,193	0.05%
2020/09/30	3	27.67	7	27.97	27.85	-4	13,282	-0.03%
2020/09/29	5	27.76	7	27.74	27.70	-2	13,344	-0.01%
2020/09/28	1	27.60	5	27.77	28.30	-4	13,463	-0.03%
2020/09/25	10	28.03	74	27.98	27.50	-64	13,617	-0.47%
2020/09/24	72	30.07	54	29.81	29.35	18	13,724	0.13%
2020/09/23	13	29.68	22	29.85	30.00	-9	13,469	-0.07%
2020/09/22	11	29.34	3	28.98	29.35	8	13,378	0.06%
2020/09/21	0	0.00	39	29.43	29.00	-39	13,338	-0.29%
2020/09/18	2	29.43	3	29.45	29.35	-1	13,345	-0.01%
2020/09/17	3	29.40	6	29.45	29.60	-3	13,329	-0.02%
2020/09/16	17	29.38	15	29.60	29.10	2	13,299	0.02%
2020/09/15	3	29.13	1	29.05	29.00	2	13,255	0.02%
2020/09/14	5	29.00	10	28.86	28.90	-5	13,345	-0.04%
2020/09/11	1	28.40	8	28.38	28.35	-7	13,328	-0.05%
2020/09/10	4	28.78	12	28.83	28.55	-8	13,336	-0.06%
2020/09/09	7	28.59	0	0.00	28.90	7	13,371	0.05%
2020/09/08	5	28.93	9	28.84	28.90	-4	13,385	-0.03%
2020/09/07	65	29.55	33	29.32	29.35	32	13,385	0.24%
2020/09/04	4	27.23	9	27.13	27.60	-5	13,209	-0.04%
2020/09/03	3	27.42	6	27.63	27.25	-3	13,300	-0.02%
2020/09/02	15	27.42	18	27.35	27.30	-3	13,432	-0.02%
2020/09/01	3	26.85	0	0.00	26.85	3	13,467	0.02%
2020/08/31	2	26.80	12	26.91	26.85	-10	13,585	-0.07%
2020/08/28	13	26.71	0	0.00	26.70	13	14,029	0.09%
2020/08/27	8	26.89	7	27.09	26.75	1	14,055	0.01%
2020/08/26	1	27.10	1	27.10	27.10	0	14,087	0.00%
2020/08/25	2	26.78	3	26.93	26.75	-1	14,112	-0.01%
2020/08/24	18	26.58	17	26.86	26.55	1	14,208	0.01%
2020/08/21	20	27.11	17	27.23	27.05	3	14,326	0.02%
2020/08/20	60	27.27	33	28.11	27.00	27	14,302	0.19%
2020/08/19	9	29.86	21	29.92	30.00	-12	14,482	-0.08%
2020/08/18	18	30.63	21	30.76	30.40	-3	15,022	-0.02%
2020/08/17	14	30.23	23	30.27	30.40	-9	15,120	-0.06%
2020/08/14	36	29.56	7	29.54	29.80	29	15,224	0.19%
2020/08/13	3	29.12	24	29.16	29.00	-21	15,368	-0.14%
2020/08/12	3	28.90	11	29.00	29.00	-8	15,414	-0.05%
2020/08/11	14	29.21	20	29.27	29.05	-6	15,467	-0.04%
2020/08/10	16	30.23	47	29.62	29.45	-31	15,465	-0.20%
2020/08/07	19	30.68	6	30.64	30.60	13	15,450	0.08%
2020/08/06	27	30.79	22	30.60	30.45	5	15,867	0.03%
2020/08/05	23	31.20	27	31.26	31.10	-4	15,774	-0.03%
2020/08/04	37	31.75	19	31.88	31.60	18	15,797	0.11%
2020/08/03	28	31.26	39	31.29	31.55	-11	15,611	-0.07%
2020/07/31	24	31.95	42	32.08	31.65	-18	15,508	-0.12%
2020/07/30	45	31.57	52.2	31.71	31.80	-7.2	15,356	-0.05%
2020/07/29	55	31.42	51	31.31	31.95	4	15,201	0.03%
2020/07/28	192	33.14	358	33.53	30.50	-166	14,897	-1.11%	大買/大賣/鉅額交易
2020/07/27	280.2	32.16	60	32.15	32.80	220.2	13,771	1.60%	大買/鉅額交易
2020/07/24	76	31.21	44	31.81	31.25	32	13,310	0.24%
2020/07/23	168	32.28	153	32.16	32.40	15	12,818	0.12%	大買/大賣/
2020/07/22	118	30.36	133	30.39	30.85	-15	11,977	-0.13%	大買/大賣/
2020/07/21	28	29.27	49	29.23	29.05	-21	11,113	-0.19%
2020/07/20	23	28.73	14	28.89	28.55	9	10,922	0.08%
2020/07/17	46	28.62	28	28.91	28.80	18	10,895	0.17%
2020/07/16	63	29.94	73	29.71	29.90	-10	10,660	-0.09%
2020/07/15	22	28.65	25	29.08	28.15	-3	10,122	-0.03%
2020/07/14	155	30.01	116	29.97	29.20	39	10,025	0.39%	大買/大賣/
2020/07/13	72	29.31	146	29.20	29.85	-74	9,341	-0.79%	大賣/
2020/07/10	1	27.35	9	26.90	27.15	-8	8,774	-0.09%
2020/07/09	13	27.49	29	27.62	27.15	-16	8,759	-0.18%
2020/07/08	4	27.41	12	27.48	27.45	-8	8,708	-0.09%
2020/07/07	12	27.62	69	27.72	26.95	-57	8,664	-0.66%
2020/07/06	45	27.93	16	27.74	27.90	29	8,586	0.34%
2020/07/03	14	26.85	52	27.37	27.50	-38	8,474	-0.45%
2020/07/02	5	25.97	0	0.00	25.95	5	8,284	0.06%
2020/07/01	11	25.90	7	25.89	25.90	4	8,284	0.05%
2020/06/30	4	25.75	5	25.80	25.65	-1	8,290	-0.01%
2020/06/29	4	25.86	5	25.81	25.60	-1	8,311	-0.01%
2020/06/24	2	26.58	3	26.47	26.45	-1	8,315	-0.01%
2020/06/23	5	26.39	7	26.20	26.30	-2	8,407	-0.02%
2020/06/22	10	26.23	10	26.22	26.15	0	8,457	0.00%
2020/06/19	7	27.04	3	27.15	26.55	4	8,517	0.05%
2020/06/18	4	26.33	12	26.36	26.40	-8	8,458	-0.09%
2020/06/17	7	26.27	7	26.26	26.25	0	8,502	0.00%
2020/06/16	15	26.49	7	26.64	26.60	8	8,646	0.09%
2020/06/15	7	26.11	3	26.20	26.10	4	8,852	0.05%
2020/06/12	16	26.08	13	26.09	26.65	3	8,997	0.03%
2020/06/11	22	27.32	17	26.85	26.80	5	9,112	0.05%
2020/06/10	31	27.89	22	28.19	27.85	9	9,212	0.10%
2020/06/09	47	29.00	14	29.00	28.55	33	9,325	0.35%
2020/06/08	8	28.81	20	28.80	28.80	-12	9,473	-0.13%
2020/06/05	20	28.62	14	28.64	28.50	6	9,803	0.06%
2020/06/04	68	29.34	93	28.93	28.65	-25	9,915	-0.25%
2020/06/03	1	28.20	24	28.30	28.30	-23	9,533	-0.24%
2020/06/02	57	28.17	8	28.19	27.90	49	9,514	0.52%
2020/06/01	7	27.91	6	28.15	28.00	1	9,526	0.01%
2020/05/29	21	28.28	74	28.50	27.80	-53	9,546	-0.56%
2020/05/28	89	28.25	36	28.53	28.20	53	9,543	0.56%
2020/05/27	41	28.23	73	28.53	28.20	-32	9,648	-0.33%
2020/05/26	72	29.43	35	28.96	28.25	37	9,586	0.39%
2020/05/25	128	28.46	92	28.78	29.65	36	9,149	0.39%	大買/
2020/05/22	35	27.52	26	27.46	27.15	9	8,577	0.10%
2020/05/21	18	27.01	10	26.99	27.05	8	8,375	0.10%
2020/05/20	9	26.76	19	26.66	26.60	-10	8,425	-0.12%
2020/05/19	15	25.98	38	26.13	25.80	-23	8,255	-0.28%
2020/05/18	27	26.11	6	26.22	25.90	21	8,212	0.26%
2020/05/15	10	25.51	7	25.46	26.20	3	8,136	0.04%
2020/05/14	12	25.91	6	26.22	25.55	6	8,251	0.07%
2020/05/13	94	27.10	51	27.14	26.70	43	8,194	0.52%
2020/05/12	0	0.00	24	25.89	25.70	-24	7,714	-0.31%
2020/05/11	52	26.07	60	25.93	26.10	-8	7,665	-0.10%
2020/05/08	14	24.98	3	25.35	24.85	11	7,479	0.15%
2020/05/07	7	24.97	2	24.90	25.10	5	7,444	0.07%
2020/05/06	21	24.99	3	24.95	24.60	18	7,393	0.24%
2020/05/05	9	24.78	1	25.10	24.75	8	7,380	0.11%
2020/05/04	2	24.60	1	24.65	24.65	1	7,405	0.01%
2020/04/30	5	25.18	4	25.09	25.10	1	7,414	0.01%
2020/04/29	3	24.87	28	24.96	24.75	-25	7,372	-0.34%
2020/04/28	26	24.77	12	24.89	24.80	14	7,370	0.19%
2020/04/27	14	24.69	2	24.70	24.65	12	7,409	0.16%
2020/04/24	1	24.55	1	24.60	24.50	0	7,376	0.00%
2020/04/23	2	24.85	0	0.00	24.65	2	7,363	0.03%
2020/04/22	8	24.49	1	24.15	24.55	7	7,331	0.10%
2020/04/21	3	24.92	3	25.00	24.85	0	7,295	0.00%
2020/04/20	5	25.61	10	25.71	25.60	-5	7,285	-0.07%
2020/04/17	8	26.04	11	26.04	25.70	-3	7,299	-0.04%
2020/04/16	41	26.60	33	26.62	26.40	8	7,188	0.11%
2020/04/15	45	26.23	70	25.92	26.40	-25	7,028	-0.36%
2020/04/14	28	24.93	3	24.92	24.80	25	6,732	0.37%
2020/04/13	5	25.04	8	24.96	24.90	-3	6,673	-0.04%
2020/04/10	28	25.18	30	25.08	25.00	-2	6,653	-0.03%
2020/04/09	13	25.66	10	25.38	25.20	3	6,754	0.04%
2020/04/08	7	25.74	9	25.85	25.95	-2	6,764	-0.03%
2020/04/07	6	25.13	12	24.98	25.00	-6	6,686	-0.09%
2020/04/06	10	24.60	7	24.59	24.60	3	6,670	0.04%
2020/04/01	0	0.00	4	24.50	24.55	-4	6,830	-0.06%
2020/03/31	5	24.80	11	24.50	24.25	-6	6,830	-0.09%
2020/03/30	1	24.45	2	24.40	24.70	-1	6,886	-0.01%
2020/03/27	10	24.59	7	24.55	24.10	3	6,853	0.04%
2020/03/26	4	23.91	2	23.93	24.30	2	6,756	0.03%
2020/03/25	10	23.86	18	23.97	23.70	-8	6,701	-0.12%
2020/03/24	15	23.05	3	22.95	23.00	12	6,644	0.18%
2020/03/23	3	22.60	8	22.90	22.15	-5	6,714	-0.07%
2020/03/20	16	23.92	13	23.93	23.85	3	6,729	0.04%
2020/03/19	31	23.88	39	23.67	22.50	-8	6,636	-0.12%
2020/03/18	30	25.68	12	26.01	25.00	18	6,424	0.28%
2020/03/17	27	25.04	31	26.24	25.55	-4	6,298	-0.06%
2020/03/16	43	25.44	24	26.90	25.40	19	6,120	0.31%
2020/03/13	39	24.88	43	26.10	26.80	-4	5,965	-0.07%
2020/03/12	38	26.28	83.3	26.24	26.05	-45.3	5,737	-0.79%
2020/03/11	38	28.08	35	27.96	27.40	3	5,446	0.06%
2020/03/10	36	27.75	46	27.60	27.50	-10	5,079	-0.20%
2020/03/09	16	26.71	11	26.85	26.30	5	4,915	0.10%
2020/03/06	1	27.20	6	27.44	27.15	-5	4,854	-0.10%
2020/03/05	3	28.07	4	27.81	27.60	-1	4,858	-0.02%
2020/03/04	2	27.45	11	27.55	27.75	-9	4,793	-0.19%
2020/03/03	37	27.90	46	27.52	27.25	-9	4,726	-0.19%
2020/03/02	32	26.72	46	26.91	27.60	-14	4,655	-0.30%
2020/02/27	2	26.95	5	26.58	25.95	-3	4,440	-0.07%
2020/02/26	1	27.70	3	26.98	27.05	-2	4,356	-0.05%
2020/02/25	37	27.05	36	27.08	27.00	1	4,275	0.02%
2020/02/24	59	27.23	52	27.53	27.35	7	4,233	0.17%
2020/02/21	115	27.69	127	27.69	27.75	-12	4,182	-0.29%	大買/大賣/
2020/02/20	27	26.91	19	26.72	26.60	8	3,930	0.20%
2020/02/19	12	26.02	5	26.15	26.10	7	3,856	0.18%
2020/02/18	13	25.95	12	25.85	25.80	1	3,845	0.03%
2020/02/17	50	26.00	39	26.07	26.05	11	3,836	0.29%
2020/02/14	4	25.08	6	24.90	25.25	-2	3,664	-0.05%
2020/02/13	2	24.50	4	24.70	24.40	-2	3,664	-0.05%
2020/02/12	3	24.78	0	0.00	24.85	3	3,787	0.08%
2020/02/10	3	24.02	0	0.00	24.00	3	3,879	0.08%
2020/02/07	0	0.00	2	24.75	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	2	25.05	25.10	-2	3,979	-0.05%
2020/02/05	5	25.31	4	25.41	24.80	1	4,015	0.02%
2020/02/04	1	24.50	1	24.40	24.70	0	4,072	0.00%
2020/02/03	0	0.00	1	23.90	24.35	-1	4,150	-0.02%
2020/01/31	34	24.54	0	0.00	24.95	34	4,194	0.81%
2020/01/30	12	24.50	0	0.00	24.15	12	4,397	0.27%
2020/01/20	3	26.78	4	26.75	26.80	-1	4,625	-0.02%
2020/01/17	2	26.95	0	0.00	26.80	2	4,868	0.04%
2020/01/16	0	0.00	3	27.10	27.10	-3	5,072	-0.06%
2020/01/15	17	27.15	0	0.00	27.30	17	5,279	0.32%
2020/01/14	5	27.34	4	27.13	27.05	1	5,538	0.02%
2020/01/13	4	26.74	5	26.30	27.25	-1	5,853	-0.02%
2020/01/10	9	26.14	0	0.00	26.05	9	5,896	0.15%
2020/01/08	7	26.57	5	26.65	26.15	2	5,949	0.03%
2020/01/07	1	27.00	5	26.95	27.00	-4	6,131	-0.07%
2020/01/06	1	27.35	7	27.26	27.20	-6	6,277	-0.10%
2020/01/03	4	28.18	3	27.98	27.85	1	6,359	0.02%
2020/01/02	0	0.00	3	28.32	28.65	-3	6,279	-0.05%
2019/12/31	0	0.00	6	27.95	27.90	-6	6,263	-0.10%
2019/12/30	12	28.27	3	28.30	28.30	9	6,298	0.14%
2019/12/27	18	28.30	14	28.40	28.80	4	6,322	0.06%
2019/12/26	4	27.40	0	0.00	27.75	4	6,189	0.06%
2019/12/25	33	27.66	29	27.77	27.60	4	6,239	0.06%
2019/12/24	3	27.08	1	27.10	27.05	2	6,344	0.03%
2019/12/23	1	27.50	1	27.40	27.20	0	6,613	0.00%
2019/12/20	2	27.30	0	0.00	27.40	2	6,783	0.03%
2019/12/19	1	27.40	1	27.45	27.35	0	6,885	0.00%
2019/12/18	12	28.02	11	28.11	27.80	1	6,963	0.01%
2019/12/17	26	27.68	16	27.55	27.70	10	6,939	0.14%
2019/12/16	0	0.00	9	27.59	27.65	-9	7,250	-0.12%
2019/12/13	2	27.15	1	27.00	26.90	1	7,393	0.01%
2019/12/12	19	27.42	2	27.30	27.25	17	7,686	0.22%
2019/12/11	9	27.24	9	27.08	27.00	0	7,745	0.00%
2019/12/10	10	27.29	1	27.30	27.40	9	7,820	0.12%
2019/12/09	3	26.45	24	26.46	26.35	-21	7,942	-0.26%
2019/12/06	10	26.57	9	26.64	26.55	1	8,116	0.01%
2019/12/05	3	26.65	3	26.83	26.40	0	8,265	0.00%
2019/12/04	7	26.24	4	26.55	26.30	3	8,824	0.03%
2019/12/03	0	0.00	2	25.70	25.60	-2	9,015	-0.02%
2019/12/02	0	0.00	2	25.70	25.70	-2	9,269	-0.02%
2019/11/29	2	26.25	0	0.00	26.30	2	9,437	0.02%
2019/11/27	7	27.61	6	27.56	27.20	1	10,046	0.01%
2019/11/26	4	27.15	3	27.12	27.10	1	10,669	0.01%
2019/11/22	2	26.78	0	0.00	26.70	2	10,902	0.02%
2019/11/21	1	26.60	0	0.00	26.60	1	10,956	0.01%
2019/11/20	8	26.36	2	26.35	26.35	6	11,020	0.05%
2019/11/19	4	26.70	7	26.90	26.50	-3	11,171	-0.03%
2019/11/15	0	0.00	4	26.90	26.70	-4	11,564	-0.03%
2019/11/14	2	26.35	0	0.00	26.40	2	11,883	0.02%
2019/11/13	0	0.00	6	27.12	27.00	-6	11,987	-0.05%
2019/11/12	4	26.38	1	26.35	26.80	3	12,009	0.02%
2019/11/11	10	26.53	60	26.23	26.10	-50	12,030	-0.42%
2019/11/07	8	27.76	22	27.89	27.85	-14	11,988	-0.12%
2019/11/06	12	28.61	1	28.95	28.60	11	11,956	0.09%
2019/11/05	16	29.23	7	29.30	28.90	9	11,967	0.08%
2019/11/04	0	0.00	9	29.05	28.80	-9	11,992	-0.08%
2019/11/01	13	28.88	16	28.85	29.10	-3	12,021	-0.02%
2019/10/31	26	28.64	8	28.74	28.45	18	12,027	0.15%
2019/10/30	10	29.19	0	0.00	29.35	10	12,036	0.08%
2019/10/29	32	29.92	26	30.21	29.05	6	12,127	0.05%
2019/10/28	22	30.20	40	30.54	30.50	-18	12,117	-0.15%
2019/10/25	41	30.15	15	30.18	29.50	26	12,124	0.21%
2019/10/24	30	29.87	45	29.79	30.10	-15	12,211	-0.12%
2019/10/23	20	29.48	16	29.92	29.30	4	12,519	0.03%
2019/10/22	69	29.50	101	29.47	29.35	-32	12,728	-0.25%	大賣/
2019/10/21	101	29.28	44	28.88	29.90	57	12,456	0.46%	大買/
2019/10/18	4	28.13	1	28.15	27.80	3	12,096	0.02%
2019/10/17	0	0.00	3	28.00	27.70	-3	11,995	-0.03%
2019/10/16	16	27.99	13	27.60	27.65	3	11,950	0.03%
2019/10/15	48	28.13	45	28.04	28.05	3	11,894	0.03%
2019/10/14	16	27.63	31	27.41	27.50	-15	11,716	-0.13%
2019/10/09	65	26.44	23	26.41	26.55	42	11,566	0.36%
2019/10/08	16	27.41	12	27.58	27.15	4	11,500	0.03%
2019/10/07	9	27.55	8	27.83	27.50	1	11,646	0.01%
2019/10/04	11	27.68	6	27.50	27.20	5	11,606	0.04%
2019/10/03	11	27.11	14	27.20	27.70	-3	11,556	-0.03%
2019/10/02	7	27.64	6	27.64	27.60	1	11,484	0.01%
2019/10/01	12	27.83	12	28.01	28.00	0	11,450	0.00%
2019/09/27	9	28.18	20	28.08	27.80	-11	11,387	-0.10%
2019/09/26	31	27.87	82	27.70	27.50	-51	11,208	-0.46%
2019/09/25	22	28.59	82	29.01	28.35	-60	10,953	-0.55%
2019/09/24	7	30.33	11	30.39	29.85	-4	10,798	-0.04%
2019/09/23	24	30.35	8	30.43	30.00	16	10,717	0.15%
2019/09/20	16	30.08	8	30.05	30.20	8	10,628	0.08%
2019/09/19	78	30.40	46	30.35	30.05	32	10,540	0.30%
2019/09/18	112	29.84	55	29.90	29.50	57	10,244	0.56%	大買/
2019/09/17	199	29.46	174	29.32	29.50	25	10,125	0.25%	大買/大賣/
2019/09/16	13	27.97	20	27.90	28.15	-7	9,888	-0.07%
2019/09/12	24	28.37	28	28.29	28.05	-4	9,886	-0.04%
2019/09/11	22	28.19	33	28.07	28.05	-11	10,039	-0.11%
2019/09/10	15	29.46	2	29.43	28.80	13	10,260	0.13%
2019/09/09	12	28.92	11	28.90	28.95	1	10,108	0.01%
2019/09/06	92	30.26	116	29.91	29.45	-24	9,927	-0.24%	大賣/
2019/09/05	27	29.23	23	28.97	29.60	4	9,312	0.04%
2019/09/04	18	28.84	15.1	28.63	28.95	2.9	9,063	0.03%
2019/09/03	9	28.08	10	28.23	28.05	-1	8,788	-0.01%
2019/09/02	90	27.64	44	27.82	28.35	46	8,571	0.54%
2019/08/30	65	27.59	102	27.30	26.55	-37	8,235	-0.45%	大賣/
2019/08/29	78.1	27.64	76	27.35	27.00	2.1	7,901	0.03%
2019/08/28	17	25.74	50	26.35	26.45	-33	7,205	-0.46%
2019/08/27	16	24.09	35	24.10	24.05	-19	6,943	-0.27%
2019/08/26	3	23.83	3	23.67	23.60	0	6,879	0.00%
2019/08/23	14	24.73	30	24.99	24.75	-16	6,802	-0.24%
2019/08/22	45	24.89	20	24.68	24.90	25	6,713	0.37%
2019/08/21	44	24.65	57	24.61	24.50	-13	6,537	-0.20%
2019/08/20	3	23.70	1	23.75	23.65	2	6,220	0.03%
2019/08/19	75	24.28	77	24.25	24.15	-2	6,102	-0.03%
2019/08/16	11	23.18	0	0.00	23.30	11	5,753	0.19%
2019/08/15	0	0.00	4	21.11	21.20	-4	5,617	-0.07%
2019/08/14	4	22.29	2	21.90	21.90	2	5,573	0.04%
2019/08/13	11	22.03	10	22.20	22.25	1	5,500	0.02%
2019/08/12	0	0.00	22	22.29	22.00	-22	5,453	-0.40%
2019/08/08	11	22.95	10	22.75	22.65	1	5,387	0.02%
2019/08/07	0	0.00	6	22.36	22.30	-6	5,328	-0.11%
2019/08/06	18	22.06	2	21.85	22.90	16	5,269	0.30%
2019/08/05	6	23.37	1	23.30	22.60	5	5,168	0.10%
2019/08/02	1	23.50	1	23.50	23.50	0	5,096	0.00%
2019/08/01	31	23.94	29	24.14	23.80	2	5,016	0.04%
2019/07/31	22	23.94	22	23.78	24.45	0	4,909	0.00%
2019/07/30	1	23.65	18	23.79	23.15	-17	4,722	-0.36%
2019/07/29	35	24.84	43	24.74	24.35	-8	4,488	-0.18%
2019/07/26	112	24.08	37.5	24.40	24.70	74.5	4,170	1.79%	大買/
2019/07/25	69	23.42	56	23.33	24.00	13	3,834	0.34%
2019/07/24	39	22.02	45	22.21	22.60	-6	3,320	-0.18%
2019/07/23	1	20.55	2	20.25	20.55	-1	2,934	-0.03%
2019/07/22	1	20.15	0	0.00	20.00	1	2,928	0.03%
2019/07/18	3	20.37	0	0.00	20.00	3	2,947	0.10%
2019/07/17	3	20.50	4	20.63	20.50	-1	2,941	-0.03%
2019/07/16	2	21.38	10	21.00	20.95	-8	2,954	-0.27%
2019/07/15	0	0.00	1	21.50	21.20	-1	2,933	-0.03%
2019/07/12	2	21.20	14	21.22	21.65	-12	2,959	-0.41%
2019/07/11	30	21.40	33	21.41	21.25	-3	2,936	-0.10%
2019/07/10	2	20.30	15	20.34	20.50	-13	2,775	-0.47%
2019/07/09	3	20.10	2	20.15	19.95	1	2,748	0.04%
2019/07/08	0	0.00	3	20.35	20.15	-3	2,747	-0.11%
2019/07/05	1	20.20	2	20.00	20.20	-1	2,741	-0.04%
2019/07/04	1	20.10	4	20.20	19.90	-3	2,739	-0.11%
2019/07/03	5	19.90	0	0.00	19.90	5	2,750	0.18%
2019/07/02	4	20.25	3	20.27	20.30	1	2,741	0.04%
2019/07/01	5	20.34	1	20.10	20.10	4	2,730	0.15%
2019/06/28	1	20.15	1	20.10	19.95	0	2,714	0.00%
2019/06/27	0	0.00	6	19.67	19.75	-6	2,712	-0.22%
2019/06/26	3	19.67	1	19.80	19.60	2	2,681	0.07%
2019/06/25	14	20.03	6	20.62	20.10	8	2,652	0.30%
2019/06/24	4	20.28	4	20.50	20.50	0	2,582	0.00%
2019/06/21	6	20.08	11	19.80	19.90	-5	2,483	-0.20%
2019/06/20	27	19.54	7	19.44	19.90	20	2,370	0.84%
2019/06/19	40	19.42	17	19.36	19.60	23	2,235	1.03%
2019/06/18	41	18.61	54	18.68	19.40	-13	1,976	-0.66%
2019/06/17	2	17.45	3	17.70	17.85	-1	1,536	-0.07%
2019/06/12	8	16.46	1	16.65	16.65	7	1,563	0.45%
2019/06/11	0	0.00	2	16.10	16.05	-2	1,571	-0.13%
2019/05/31	1	16.30	0	0.00	16.40	1	1,709	0.06%
2019/05/30	0	0.00	1	16.10	16.10	-1	1,721	-0.06%
2019/05/28	3	15.50	2	15.45	15.60	1	1,772	0.06%
2019/05/24	2	15.65	2	15.70	15.60	0	1,872	0.00%
2019/05/23	1	15.60	0	0.00	15.65	1	1,897	0.05%
2019/05/22	5	16.00	0	0.00	16.25	5	1,926	0.26%
2019/05/21	0	0.00	10	15.80	15.95	-10	2,102	-0.48%
2019/05/20	5	16.40	1	16.05	16.05	4	2,153	0.19%
2019/05/16	5	16.95	0	0.00	16.85	5	2,258	0.22%
2019/05/13	2	17.30	0	0.00	17.30	2	2,856	0.07%
2019/05/10	0	0.00	1	17.60	17.55	-1	3,010	-0.03%
2019/05/09	5	17.77	7	17.96	17.60	-2	3,017	-0.07%
2019/05/08	22	18.79	0	0.00	18.55	22	2,989	0.74%
2019/05/07	4	19.10	1	19.00	19.10	3	3,054	0.10%
2019/05/06	2	18.93	24	19.34	18.90	-22	3,136	-0.70%
2019/04/29	6	19.54	7	20.05	19.25	-1	3,310	-0.03%
2019/04/26	10	20.29	15	20.25	20.25	-5	3,277	-0.15%
2019/04/25	5	20.78	0	0.00	20.75	5	3,270	0.15%
2019/04/24	3	21.45	3	20.95	21.25	0	3,269	0.00%
2019/04/23	1	21.25	0	0.00	21.40	1	3,282	0.03%
2019/04/22	1	21.85	1	21.95	21.25	0	3,282	0.00%
2019/04/19	6	20.90	1	21.20	21.35	5	3,256	0.15%
2019/04/18	22	21.63	28	21.57	20.75	-6	3,262	-0.18%
2019/04/17	4	21.49	1	21.50	21.45	3	3,227	0.09%
2019/04/16	27	21.32	7	21.45	21.60	20	3,211	0.62%
2019/04/15	5	20.72	1	20.70	20.80	4	3,184	0.13%
2019/04/12	6	20.73	0	0.00	20.50	6	3,240	0.19%
2019/04/11	4	21.31	1	21.00	21.00	3	3,246	0.09%
2019/04/10	3	21.52	23	21.34	21.30	-20	3,240	-0.62%
2019/04/09	4	21.96	5	22.10	21.75	-1	3,241	-0.03%
2019/04/08	14	21.81	10	21.65	21.65	4	3,257	0.12%
2019/04/03	1	21.60	8	21.60	21.60	-7	3,245	-0.22%
2019/04/02	1	21.35	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	2	21.30	21.35	-2	3,261	-0.06%
2019/03/29	2	20.55	0	0.00	20.65	2	3,233	0.06%
2019/03/28	1	20.40	1	20.50	20.50	0	3,297	0.00%
2019/03/27	0	0.00	10	20.15	20.20	-10	3,380	-0.30%
2019/03/26	3	20.75	0	0.00	20.65	3	3,402	0.09%
2019/03/22	1	21.50	1	21.40	21.40	0	3,485	0.00%
2019/03/21	3	21.35	0	0.00	21.50	3	3,553	0.08%
2019/03/20	1	21.35	0	0.00	21.30	1	3,649	0.03%
2019/03/19	5	21.45	5	21.35	21.30	0	3,906	0.00%
2019/03/18	10	21.60	2	21.60	21.55	8	3,966	0.20%
2019/03/15	0	0.00	4	20.99	20.90	-4	4,040	-0.10%
2019/03/14	8	21.11	10	21.05	20.85	-2	4,097	-0.05%
2019/03/12	0	0.00	2	22.00	21.90	-2	4,769	-0.04%
2019/03/11	0	0.00	1	21.40	21.50	-1	5,268	-0.02%
2019/03/07	2	21.60	2	21.60	21.60	0	5,422	0.00%
2019/03/06	3	22.30	0	0.00	22.30	3	5,524	0.05%
2019/02/26	0	0.00	9	23.26	22.75	-9	6,373	-0.14%
2019/02/25	8	22.79	9	22.83	22.75	-1	6,677	-0.01%
2019/02/22	2	23.10	0	0.00	23.00	2	6,778	0.03%
2019/02/21	7	23.16	3	23.40	23.30	4	6,803	0.06%
2019/02/20	49	23.68	108	23.84	23.50	-59	6,788	-0.87%	大賣/
2019/02/19	57	22.80	1	22.45	23.00	56	6,648	0.84%
2019/02/18	12	23.10	5	22.90	22.80	7	6,605	0.11%
2019/02/15	1	22.65	10	22.65	22.65	-9	6,562	-0.14%
2019/02/14	10	23.45	12	23.91	23.10	-2	6,546	-0.03%
2019/02/13	31	22.96	33	22.84	23.45	-2	6,366	-0.03%
2019/02/12	15	21.98	23	21.98	21.90	-8	6,143	-0.13%
2019/02/11	17	21.49	25	21.57	21.40	-8	6,069	-0.13%
2019/01/29	0	0.00	1	20.45	20.25	-1	6,036	-0.02%
2019/01/28	0	0.00	1	21.10	20.70	-1	6,058	-0.02%
2019/01/25	6	20.95	3	20.77	20.50	3	6,080	0.05%
2019/01/22	1	20.50	0	0.00	20.20	1	6,300	0.02%
2019/01/21	21	20.76	14	20.54	20.85	7	6,329	0.11%
2019/01/18	5	19.55	15	19.95	19.80	-10	6,246	-0.16%
2019/01/17	2	19.90	0	0.00	19.45	2	6,309	0.03%
2019/01/16	21	19.81	11	19.86	19.90	10	6,329	0.16%
2019/01/15	0	0.00	6	19.60	19.65	-6	6,317	-0.09%
2019/01/14	2	18.90	0	0.00	19.10	2	6,313	0.03%
2019/01/11	4	19.20	0	0.00	19.20	4	6,338	0.06%
2019/01/10	1	19.75	0	0.00	19.55	1	6,345	0.02%
2019/01/08	0	0.00	2	19.45	19.35	-2	6,461	-0.03%
2019/01/07	1	19.35	0	0.00	19.20	1	6,480	0.02%
2019/01/04	10	18.53	7	18.29	18.80	3	6,548	0.05%
2018/12/28	2	20.35	2	20.30	20.15	0	6,672	0.00%
2018/12/27	0	0.00	10	20.61	20.25	-10	6,771	-0.15%
2018/12/26	0	0.00	10	20.35	19.85	-10	6,784	-0.15%
2018/12/25	13	19.95	0	0.00	20.00	13	6,833	0.19%
2018/12/24	0	0.00	1	20.60	20.50	-1	6,844	-0.01%
2018/12/21	0	0.00	7	20.44	20.75	-7	6,891	-0.10%
2018/12/20	2	20.10	1	20.00	20.00	1	6,910	0.01%
2018/12/19	0	0.00	4	20.76	20.75	-4	6,866	-0.06%
2018/12/18	6	21.10	0	0.00	20.85	6	6,933	0.09%
2018/12/14	12	21.59	0	0.00	21.60	12	7,092	0.17%
2018/12/13	8	22.34	5	22.28	22.10	3	7,128	0.04%
2018/12/12	21	22.83	26	22.94	22.85	-5	7,105	-0.07%
2018/12/11	6	22.15	7	22.24	21.75	-1	7,057	-0.01%
2018/12/10	25	22.41	11	22.78	22.05	14	7,070	0.20%
2018/12/07	20	23.13	35	22.59	22.60	-15	7,085	-0.21%
2018/12/06	5	24.02	8	23.60	22.20	-3	7,191	-0.04%
2018/12/05	9	24.34	13	24.08	24.00	-4	7,061	-0.06%
2018/12/04	31	23.95	48	23.91	24.50	-17	6,721	-0.25%
2018/12/03	2	22.70	16	22.70	22.50	-14	6,286	-0.22%
2018/11/30	15	21.90	14	21.89	22.00	1	6,189	0.02%
2018/11/29	20	22.34	14	22.44	21.90	6	6,162	0.10%
2018/11/28	22	22.47	15	22.49	22.25	7	6,052	0.12%
2018/11/27	51	22.58	51	22.39	22.25	0	5,919	0.00%
2018/11/26	42	21.81	61	21.80	21.60	-19	5,645	-0.34%
2018/11/23	119	21.81	83	21.86	21.70	36	5,570	0.65%	大買/
2018/11/22	38	20.83	26	21.10	21.15	12	5,292	0.23%
2018/11/21	2	19.60	14	19.79	20.55	-12	4,970	-0.24%
2018/11/20	18	18.85	10	18.83	18.70	8	4,900	0.16%
2018/11/19	8	18.37	16	18.57	18.85	-8	4,902	-0.16%
2018/11/16	17	18.64	18	18.66	18.15	-1	4,942	-0.02%
2018/11/13	4	18.04	5	17.42	18.60	-1	5,141	-0.02%
2018/11/12	3	18.00	3	18.15	18.00	0	5,137	0.00%
2018/11/09	8	18.12	0	0.00	18.25	8	5,191	0.15%
2018/11/08	6	19.00	1	18.70	18.00	5	5,248	0.10%
2018/11/07	14	18.73	26	18.72	18.60	-12	5,226	-0.23%
2018/11/06	6	17.50	0	0.00	17.40	6	5,254	0.11%
2018/11/05	5	18.16	4	18.45	18.20	1	5,307	0.02%
2018/11/02	1	18.25	18	18.24	18.35	-17	5,323	-0.32%
2018/11/01	18	18.15	7	18.15	17.70	11	5,296	0.21%
2018/10/31	0	0.00	19	17.39	17.50	-19	5,205	-0.37%
2018/10/30	14	15.94	4	16.14	15.95	10	5,117	0.20%
2018/10/29	11	16.65	16	16.30	16.10	-5	5,175	-0.10%
2018/10/26	8	16.10	12	16.45	15.65	-4	5,221	-0.08%
2018/10/25	12	16.34	6	16.54	16.15	6	5,225	0.11%
2018/10/24	6	18.20	3	18.27	17.90	3	5,183	0.06%
2018/10/23	7	18.90	0	0.00	18.35	7	5,214	0.13%
2018/10/22	1	19.20	7	19.15	19.10	-6	5,280	-0.11%
2018/10/19	2	18.38	0	0.00	18.60	2	5,440	0.04%
2018/10/18	10	19.48	3	19.55	19.45	7	5,478	0.13%
2018/10/17	3	19.63	3	19.88	19.45	0	5,542	0.00%
2018/10/16	31	20.08	33	20.36	19.50	-2	5,573	-0.04%
2018/10/15	1	19.20	0	0.00	19.10	1	5,654	0.02%
2018/10/12	41	18.98	50	18.66	19.30	-9	5,774	-0.16%
2018/10/11	12	18.25	16	18.06	18.00	-4	5,828	-0.07%
2018/10/09	12	20.30	10	20.00	20.00	2	5,909	0.03%
2018/10/08	1	20.00	6	20.55	20.70	-5	6,010	-0.08%
2018/10/05	24	20.72	23	20.57	20.30	1	6,078	0.02%
2018/10/04	10	22.01	3	21.85	21.95	7	6,039	0.12%
2018/10/03	9	23.13	0	0.00	22.30	9	6,180	0.15%
2018/10/02	3	23.92	2	23.63	23.40	1	6,413	0.02%
2018/10/01	5	23.72	0	0.00	23.85	5	6,568	0.08%
2018/09/28	2	23.65	1	24.00	23.70	1	6,784	0.01%
2018/09/27	3	23.92	1	23.55	23.30	2	6,877	0.03%
2018/09/26	8	23.49	9	23.68	24.00	-1	7,020	-0.01%
2018/09/25	35	23.85	18	23.67	23.65	17	7,080	0.24%
2018/09/21	18	24.42	35	24.40	23.95	-17	7,036	-0.24%
2018/09/20	1	23.00	0	0.00	23.15	1	6,984	0.01%
2018/09/19	4	23.53	5	24.41	23.10	-1	7,126	-0.01%
2018/09/18	7	23.06	3	23.55	23.00	4	7,137	0.06%
2018/09/17	34	23.89	34	24.13	24.20	0	7,271	0.00%
2018/09/14	5	22.60	16	23.03	23.25	-11	7,240	-0.15%
2018/09/13	3	21.25	1	21.20	21.15	2	7,349	0.03%
2018/09/12	17	20.69	0	0.00	20.10	17	7,544	0.23%
2018/09/11	17	22.31	1	22.60	22.10	16	7,600	0.21%
2018/09/10	3	22.82	8	22.74	22.45	-5	7,871	-0.06%
2018/09/07	9	25.43	6	24.99	24.90	3	7,830	0.04%
2018/09/06	1	26.80	1	26.95	26.65	0	7,859	0.00%
2018/09/05	1	27.40	1	26.95	26.80	0	8,060	0.00%
2018/09/04	0	0.00	1	27.45	27.50	-1	8,353	-0.01%
2018/09/03	16	27.26	6	27.10	26.85	10	8,584	0.12%
2018/08/31	2	28.05	1	27.85	28.40	1	8,642	0.01%
2018/08/30	9	28.69	5	28.90	28.10	4	8,737	0.05%
2018/08/29	1	28.45	1	28.70	28.45	0	8,808	0.00%
2018/08/28	5	28.05	1	28.00	28.05	4	8,965	0.04%
2018/08/27	6	28.33	15	28.26	28.55	-9	9,101	-0.10%
2018/08/24	7	26.86	1	27.10	27.25	6	9,575	0.06%
2018/08/23	0	0.00	12	27.73	28.00	-12	10,673	-0.11%
2018/08/22	0	0.00	3	27.02	27.15	-3	11,758	-0.03%
2018/08/21	8	27.58	6	27.88	27.25	2	13,147	0.02%
2018/08/20	18	27.37	14	27.42	27.40	4	13,469	0.03%
2018/08/17	6	29.25	0	0.00	28.90	6	14,306	0.04%
2018/08/16	0	0.00	2	29.30	29.25	-2	14,575	-0.01%
2018/08/15	10	29.87	5	28.95	28.95	5	14,843	0.03%
2018/08/14	5	29.90	1	30.40	30.75	4	14,865	0.03%
2018/08/13	4	30.11	4	28.55	29.90	0	14,941	0.00%
2018/08/10	20	31.36	21	31.21	31.00	-1	14,913	-0.01%
2018/08/09	3	30.65	8	30.51	30.60	-5	14,955	-0.03%
2018/08/08	6	30.97	1	30.90	31.00	5	15,330	0.03%
2018/08/07	0.7	31.30	1	32.15	31.45	-0.3	15,401	0.00%
2018/08/06	1	31.65	0	0.00	31.45	1	15,710	0.01%
2018/08/03	6	31.98	11	31.76	32.35	-5	15,863	-0.03%
2018/08/02	14	32.25	8	31.88	31.35	6	15,852	0.04%
2018/08/01	3	33.57	1	33.15	33.20	2	15,913	0.01%
2018/07/31	2	34.10	2	34.25	33.65	0	16,055	0.00%
2018/07/30	0	0.00	9	33.82	33.65	-9	16,049	-0.06%
2018/07/27	8	35.53	7	35.04	35.00	1	16,001	0.01%
2018/07/26	7	35.15	11	34.85	35.40	-4	15,934	-0.03%
2018/07/25	1	34.60	1	34.20	33.90	0	15,759	0.00%
2018/07/24	4	34.48	5	34.16	34.10	-1	15,688	-0.01%
2018/07/23	4	32.30	1	32.35	33.80	3	15,617	0.02%
2018/07/20	22	34.36	24	33.70	33.55	-2	15,562	-0.01%
2018/07/19	3	33.42	17	33.09	34.15	-14	15,410	-0.09%
2018/07/18	22	33.04	22	33.22	32.50	0	15,296	0.00%
2018/07/17	18	35.35	0	0.00	34.05	18	15,193	0.12%
2018/07/16	25	36.07	29	35.91	35.70	-4	15,078	-0.03%
2018/07/13	10	35.26	16	35.33	34.55	-6	15,044	-0.04%
2018/07/12	5	34.56	5	34.52	34.45	0	14,942	0.00%
2018/07/11	23	34.41	107	34.65	34.55	-84	14,897	-0.56%	大賣/
2018/07/10	27	34.12	28	34.34	34.30	-1	14,731	-0.01%
2018/07/09	32	32.58	24	32.41	32.55	8	14,561	0.05%
2018/07/06	25	33.03	15	32.91	33.80	10	14,382	0.07%
2018/07/05	4	31.36	1	30.80	30.75	3	14,183	0.02%
2018/07/04	36	31.50	32	31.26	30.70	4	14,034	0.03%
2018/07/03	17	34.07	3	33.83	33.20	14	13,822	0.10%
2018/07/02	5	34.57	11	34.81	34.20	-6	13,741	-0.04%
2018/06/29	22	35.20	3	35.07	35.20	19	13,686	0.14%
2018/06/28	11	35.84	2	35.70	34.50	9	13,546	0.07%
2018/06/27	11	37.42	12	37.30	36.50	-1	13,363	-0.01%
2018/06/26	6	37.14	7	37.40	36.90	-1	13,272	-0.01%
2018/06/25	10	37.08	9	37.62	36.80	1	13,101	0.01%
2018/06/22	10	39.12	4	38.71	38.65	6	12,955	0.05%
2018/06/21	93	39.69	20	40.16	41.00	73	12,800	0.57%
2018/06/20	6	39.03	8	38.26	37.75	-2	12,560	-0.02%
2018/06/19	25	41.42	16	41.70	39.80	9	12,439	0.07%
2018/06/15	4	40.15	6	40.24	39.90	-2	12,155	-0.02%
2018/06/14	2	39.95	6	39.42	39.60	-4	12,239	-0.03%
2018/06/13	12.5	40.29	15	39.91	39.00	-2.5	12,350	-0.02%
2018/06/12	20	42.73	15	42.56	42.45	5	12,426	0.04%
2018/06/11	7	39.47	20	39.96	41.00	-13	12,131	-0.11%
2018/06/08	5	36.61	8	37.15	37.30	-3	11,994	-0.03%
2018/06/07	2	36.33	16	36.08	37.00	-14	11,951	-0.12%
2018/06/06	4	36.03	7	36.24	35.90	-3	11,989	-0.03%
2018/06/05	7	35.87	6	35.53	34.60	1	12,093	0.01%
2018/06/04	9	36.72	7	37.04	37.20	2	12,044	0.02%
2018/06/01	60	37.90	58	37.92	37.00	2	11,883	0.02%
2018/05/31	158	39.69	146	39.81	38.20	12	11,358	0.11%	大買/大賣/
2018/05/30	92	36.78	104	36.57	37.60	-12	10,218	-0.12%	大賣/
2018/05/29	125	33.97	102	34.24	34.20	23	9,074	0.25%	大買/大賣/
2018/05/28	9	31.06	9	31.92	32.05	0	7,610	0.00%
2018/05/25	36	28.78	57	28.60	29.15	-21	7,234	-0.29%
2018/05/24	41	26.58	26	26.68	26.50	15	6,262	0.24%
2018/05/23	10	26.04	30	25.85	25.90	-20	5,976	-0.33%
2018/05/22	23	25.30	8	25.60	25.10	15	5,631	0.27%
2018/05/21	3	25.45	30	25.40	26.05	-27	5,538	-0.49%
2018/05/18	1	25.30	8	25.10	25.05	-7	5,420	-0.13%
2018/05/17	4	24.91	6	24.82	24.40	-2	5,346	-0.04%
2018/05/16	27	25.57	53	26.21	25.20	-26	5,258	-0.49%
2018/05/15	13	25.17	7	25.00	24.90	6	4,897	0.12%
2018/05/14	37	25.91	15	25.74	25.80	22	4,846	0.45%
2018/05/11	8	25.05	14	25.11	24.40	-6	4,517	-0.13%
2018/05/09	13	24.62	5	24.54	24.15	8	4,292	0.19%
2018/05/08	6	23.89	8	24.82	24.05	-2	4,146	-0.05%
2018/05/02	2	22.10	2	22.45	22.05	0	4,147	0.00%
2018/04/26	22	22.46	20	21.50	21.50	2	5,006	0.04%
2018/04/19	12	24.70	17	24.30	24.40	-5	5,110	-0.10%
2018/04/18	0	0.00	15	23.75	23.40	-15	4,982	-0.30%
2018/04/17	15	23.80	0	0.00	23.50	15	4,975	0.30%
2018/04/16	1	24.80	1	24.60	24.60	0	4,971	0.00%
2018/04/13	2	24.60	7	24.63	24.95	-5	4,975	-0.10%
2018/04/12	1	24.20	0	0.00	23.80	1	4,955	0.02%
2018/04/11	8	23.98	6	24.23	24.00	2	5,092	0.04%
2018/04/02	1	24.10	1	23.95	23.80	0	5,216	0.00%
2018/03/30	2	24.50	0	0.00	24.05	2	5,259	0.04%
2018/03/28	2	24.25	2	24.35	24.00	0	5,322	0.00%
2018/03/27	1	24.25	0	0.00	24.20	1	5,302	0.02%
2018/03/26	2	24.15	0	0.00	24.10	2	5,307	0.04%
2018/03/23	8	23.63	70	23.26	23.95	-62	5,309	-1.17%
2018/03/22	8	25.81	22	25.90	24.85	-14	5,264	-0.27%
2018/03/21	25	25.93	5	26.02	25.85	20	5,189	0.39%
2018/03/20	21	26.30	2	26.10	26.35	19	5,112	0.37%
2018/03/19	11	26.31	15	26.22	26.50	-4	4,988	-0.08%
2018/03/16	4	26.21	24	25.89	25.55	-20	4,795	-0.42%
2018/03/15	0	0.00	4	24.95	24.80	-4	4,566	-0.09%
2018/03/14	4	24.85	1	25.25	24.80	3	4,605	0.07%
2018/03/13	15	24.60	27	24.91	25.10	-12	4,568	-0.26%
2018/03/12	27	25.13	19	24.65	24.70	8	4,578	0.17%
2018/03/09	7	23.97	3	24.35	24.40	4	4,563	0.09%
2018/03/08	61	21.97	5	22.33	23.35	56	4,559	1.23%
2018/03/07	0	0.00	3	21.18	21.25	-3	4,549	-0.07%
2018/03/06	1	21.05	4	21.56	21.10	-3	4,677	-0.06%
2018/03/05	0	0.00	6	20.98	20.85	-6	4,903	-0.12%
2018/02/27	3	21.70	0	0.00	21.25	3	5,528	0.05%
2018/02/26	2	21.83	0	0.00	21.85	2	5,586	0.04%
2018/02/23	6	21.44	1	21.40	21.40	5	5,735	0.09%
2018/02/22	2	21.20	1	21.05	21.05	1	5,991	0.02%
2018/02/21	4	20.93	4	21.14	21.15	0	6,514	0.00%
2018/02/12	2	20.20	0	0.00	20.10	2	6,991	0.03%
2018/02/09	12	20.19	11	20.07	20.50	1	7,411	0.01%
2018/02/08	0	0.00	3	19.75	20.00	-3	7,508	-0.04%
2018/02/07	133	21.17	127	21.00	20.70	6	7,549	0.08%	大買/大賣/
2018/02/06	7	20.73	6	20.48	20.45	1	7,600	0.01%
2018/02/05	6	22.48	0	0.00	22.70	6	7,704	0.08%
2018/02/01	16	24.23	15	24.55	24.00	1	7,942	0.01%
2018/01/31	49	24.18	45	24.39	24.30	4	8,037	0.05%
2018/01/30	3	25.03	0	0.00	24.50	3	8,190	0.04%
2018/01/29	25	25.17	21	25.20	24.85	4	8,303	0.05%
2018/01/26	89	25.60	90	25.63	25.40	-1	8,546	-0.01%
2018/01/25	4	25.45	0	0.00	25.20	4	8,703	0.05%
2018/01/24	77	26.83	75	26.97	26.40	2	8,804	0.02%
2018/01/23	42	26.28	35	26.38	26.45	7	8,872	0.08%
2018/01/22	166	26.95	177	27.01	27.15	-11	8,922	-0.12%	大買/大賣/
2018/01/19	7	25.36	37	25.51	25.40	-30	9,219	-0.33%
2018/01/18	17	24.81	15	24.94	24.85	2	9,485	0.02%
2018/01/17	2	24.05	0	0.00	23.90	2	9,672	0.02%
2018/01/16	3	24.30	5	24.40	24.20	-2	10,268	-0.02%
2018/01/15	7	24.23	6	24.15	24.00	1	10,700	0.01%
2018/01/12	53	24.07	50	23.98	24.05	3	10,878	0.03%
2018/01/10	1	23.80	1	24.45	23.70	0	11,155	0.00%
2018/01/09	7	24.49	2	24.45	24.35	5	11,346	0.04%
2018/01/08	4	24.98	9	25.86	24.65	-5	11,708	-0.04%
2018/01/05	25	25.34	22	24.90	25.50	3	11,693	0.03%
2018/01/04	2	24.35	2	24.30	24.30	0	11,734	0.00%
2018/01/03	11	24.25	1	24.05	24.05	10	11,867	0.08%
2018/01/02	0	0.00	9	22.93	23.40	-9	11,971	-0.08%