強茂 (2481)-新光-台中券商分點個股進出

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
56.8
漲跌
--
漲幅
0.00%
成交量
781張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	12	56.48	0	0.00	56.80	12	1,389	0.86%
2024/04/17	7	56.46	1	56.20	56.80	6	1,395	0.43%
2024/04/16	11.8	55.49	2	56.25	55.80	9.8	1,411	0.69%
2024/04/15	5.1	58.26	0	59.00	58.30	5.1	1,390	0.36%
2024/04/12	12	59.05	8	59.45	59.40	4	1,385	0.29%
2024/04/11	9	58.82	0	0.00	59.70	9	1,380	0.65%
2024/04/10	2	59.65	17	59.41	59.70	-15	1,397	-1.07%
2024/04/09	9.4	58.98	1.2	59.00	59.20	8.2	1,436	0.57%
2024/04/08	1.1	59.00	3.3	59.02	59.10	-2.2	1,462	-0.15%
2024/04/03	10	57.87	11	58.03	58.20	-1	1,459	-0.07%
2024/04/02	7	57.31	1	58.00	57.80	6	1,479	0.41%
2024/04/01	2.1	57.68	4	57.85	57.80	-1.9	1,497	-0.13%
2024/03/29	9	56.98	22	56.90	56.90	-13	1,505	-0.86%
2024/03/28	2	57.50	4	57.73	57.40	-2	1,568	-0.13%
2024/03/27	8.1	57.60	4.3	57.97	57.70	3.8	1,591	0.24%
2024/03/26	2	56.80	0	0.00	56.70	2	1,581	0.13%
2024/03/25	2	58.40	0	0.00	57.80	2	1,625	0.12%
2024/03/22	3	57.50	11	57.70	57.70	-8	1,668	-0.48%
2024/03/21	22	56.95	39	57.03	57.00	-17	1,777	-0.96%
2024/03/20	2.2	56.98	1	56.80	57.10	1.2	2,165	0.05%
2024/03/19	5.2	56.87	7	56.60	56.50	-1.8	2,247	-0.08%
2024/03/18	1.2	56.46	3	56.50	56.90	-1.8	2,253	-0.08%
2024/03/15	1.1	57.13	0	0.00	57.10	1.1	2,284	0.05%
2024/03/14	4.2	57.92	0	0.00	57.60	4.2	2,344	0.18%
2024/03/13	7.6	58.69	5	58.26	58.40	2.6	2,361	0.11%
2024/03/12	1.1	59.72	2	59.80	59.70	-0.9	2,355	-0.04%
2024/03/11	5.3	58.80	1	58.90	59.00	4.3	2,378	0.18%
2024/03/08	5.1	60.08	12.2	60.63	59.20	-7.1	2,410	-0.29%
2024/03/07	5.7	60.06	3	60.13	60.30	2.7	2,431	0.11%
2024/03/06	7.1	61.14	28.2	60.92	60.90	-21.1	2,561	-0.82%
2024/03/05	0.1	61.48	2.4	61.22	61.20	-2.3	2,838	-0.08%
2024/03/04	3	61.61	0.5	62.00	61.50	2.5	2,886	0.09%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/29	2	61.80	0	0.00	62.40	2	2,876	0.07%
2024/02/27	0.1	62.20	4.3	62.11	62.00	-4.2	2,876	-0.15%
2024/02/26	1	62.50	1	62.50	62.90	0	2,878	0.00%
2024/02/23	6	62.50	4.7	62.31	62.20	1.3	2,878	0.05%
2024/02/22	2	63.20	2	63.10	63.10	0	2,893	0.00%
2024/02/21	2	62.95	0	0.00	63.50	2	2,900	0.07%
2024/02/20	3	63.00	1.1	63.55	62.90	1.9	2,896	0.06%
2024/02/19	1	63.90	1.5	63.91	63.80	-0.5	2,891	-0.02%
2024/02/16	3.2	62.62	5.7	63.18	63.30	-2.5	2,896	-0.09%
2024/02/15	0.6	61.90	1	61.50	61.90	-0.4	2,889	-0.01%
2024/02/05	1.9	61.84	3	61.30	61.20	-1.1	2,888	-0.04%
2024/02/02	0	0.00	1.3	62.00	61.80	-1.3	2,901	-0.04%
2024/02/01	6	62.28	6	61.60	61.70	0	2,905	0.00%
2024/01/31	7	61.96	2	62.10	61.90	5	2,903	0.17%
2024/01/30	3	62.70	3	62.50	62.50	0	2,888	0.00%
2024/01/29	0	63.40	1	63.40	63.40	-1	2,880	-0.03%
2024/01/26	2	63.40	3.1	63.50	63.30	-1.1	2,879	-0.04%
2024/01/25	3	63.53	5	63.52	63.50	-2	2,885	-0.07%
2024/01/24	4	64.15	10	64.10	63.90	-6	2,883	-0.21%
2024/01/23	51	64.26	3	64.30	64.30	48	2,899	1.66%
2024/01/22	0	63.70	2.6	63.74	63.90	-2.6	2,893	-0.09%
2024/01/19	0.1	63.20	0	0.00	63.00	0.1	2,895	0.00%
2024/01/18	4	63.35	6	62.90	62.70	-2	2,899	-0.07%
2024/01/17	36	64.16	14	63.09	63.10	22	2,895	0.76%
2024/01/16	3	64.47	27	63.49	64.80	-24	2,802	-0.86%
2024/01/15	11	63.57	1	63.70	63.80	10	2,770	0.36%
2024/01/12	3.1	63.22	0	0.00	63.10	3.1	2,793	0.11%
2024/01/11	0	0.00	1	63.50	63.90	-1	2,783	-0.04%
2024/01/10	5	63.42	0	0.00	62.90	5	2,804	0.18%
2024/01/09	11.1	64.59	0	0.00	63.90	11.1	2,783	0.40%
2024/01/08	7	65.10	1	65.40	64.90	6	2,771	0.22%
2024/01/05	0	0.00	1.3	64.88	64.70	-1.3	2,770	-0.05%
2024/01/04	5	65.00	5	64.90	65.00	0	2,764	0.00%
2024/01/03	18.1	65.48	0	0.00	65.70	18.1	2,741	0.66%
2024/01/02	11	66.85	2	67.00	66.60	9	2,686	0.33%
2023/12/29	7	67.53	5	67.52	67.30	2	2,646	0.08%
2023/12/28	10	67.86	4	68.38	67.80	6	2,629	0.23%
2023/12/27	5	68.64	12	68.68	68.50	-7	2,589	-0.27%
2023/12/26	7.2	69.19	0	0.00	69.00	7.2	2,568	0.28%
2023/12/25	9	70.60	9.2	70.55	69.30	-0.2	2,552	-0.01%
2023/12/22	4	69.28	3	69.60	69.60	1	2,486	0.04%
2023/12/21	3	68.57	3	68.67	68.60	0	2,460	0.00%
2023/12/20	17	69.45	9	69.87	68.60	8	2,439	0.33%
2023/12/19	31	69.63	38	68.49	68.50	-7	2,392	-0.29%
2023/12/18	49	70.29	48	69.81	69.30	1	2,342	0.04%
2023/12/15	103.3	71.89	93.4	71.17	69.30	9.9	2,231	0.45%	大買/
2023/12/14	16.2	69.44	21.2	69.84	70.30	-5	1,847	-0.27%
2023/12/13	10	68.56	3	68.60	68.30	7	1,755	0.40%
2023/12/12	1.2	68.67	13	68.94	69.00	-11.8	1,771	-0.67%
2023/12/11	38	69.08	33.1	69.24	69.00	4.9	1,776	0.28%
2023/12/08	16.1	68.36	10	68.52	68.60	6.1	1,714	0.36%
2023/12/07	5	67.02	2	66.95	67.10	3	1,699	0.18%
2023/12/06	9.2	67.80	4.5	68.83	67.90	4.7	1,696	0.28%
2023/12/05	6	68.22	1.5	68.48	68.70	4.5	1,673	0.27%
2023/12/04	9	68.87	10	69.23	68.50	-1	1,630	-0.06%
2023/12/01	31.5	70.16	14.1	70.63	70.20	17.4	1,573	1.10%
2023/11/30	35.4	69.92	53.3	69.03	70.70	-17.9	1,431	-1.25%
2023/11/29	13	65.88	9	65.73	65.90	4	1,156	0.35%
2023/11/28	0.7	63.99	1	63.90	63.80	-0.3	1,104	-0.03%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/24	1.2	64.60	3	64.00	63.90	-1.8	1,137	-0.16%
2023/11/22	2	64.00	0.3	63.80	63.80	1.8	1,142	0.15%
2023/11/21	5	63.52	0	0.00	63.70	5	1,146	0.44%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/16	2.5	61.60	2	61.50	61.60	0.5	1,148	0.04%
2023/11/15	2.1	61.49	1	61.40	61.60	1.1	1,156	0.10%
2023/11/13	0.5	60.04	0	0.00	59.70	0.5	1,189	0.04%
2023/11/10	1.2	59.92	6.1	60.18	59.90	-4.9	1,207	-0.41%
2023/11/09	0.1	61.10	0.1	61.40	60.80	0	1,210	0.00%
2023/11/08	0	0.00	2	62.10	62.00	-2	1,248	-0.16%
2023/11/03	1	61.60	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0.2	61.16	14	61.04	61.30	-13.8	1,476	-0.93%
2023/11/01	5.2	60.08	0	0.00	60.00	5.2	1,499	0.35%
2023/10/31	1	61.50	0.4	60.80	59.60	0.6	1,525	0.04%
2023/10/30	0.5	61.70	0.5	61.30	61.20	0	1,577	0.00%
2023/10/27	1.1	61.61	0	0.00	61.40	1.1	1,633	0.07%
2023/10/26	2.3	62.15	9	62.29	62.20	-6.7	1,693	-0.40%
2023/10/25	0.3	63.30	2	63.05	62.90	-1.7	1,748	-0.10%
2023/10/24	1	61.90	1	62.20	62.10	0	1,846	0.00%
2023/10/23	0	0.00	4	61.85	61.50	-4	1,890	-0.21%
2023/10/20	9.1	61.81	1	60.50	61.80	8.1	1,961	0.41%
2023/10/19	2	62.95	3	63.10	63.00	-1	2,055	-0.05%
2023/10/18	6	63.18	1.2	62.79	63.20	4.8	2,129	0.23%
2023/10/17	0	0.00	0.1	63.70	63.70	-0.1	2,201	0.00%
2023/10/16	1.1	63.32	0	0.00	63.30	1.1	2,403	0.05%
2023/10/13	19	64.76	0	0.00	64.40	19	2,994	0.63%
2023/10/12	0	0.00	1	64.10	64.70	-1	3,391	-0.03%
2023/10/11	0	0.00	1	65.20	64.20	-1	3,635	-0.03%
2023/10/05	0	0.00	1	64.50	64.80	-1	4,607	-0.02%
2023/10/02	1.1	64.70	0	0.00	64.60	1.1	5,621	0.02%
2023/09/26	0	0.00	1	64.90	64.00	-1	5,682	-0.02%
2023/09/25	3	64.83	0	0.00	65.10	3	5,697	0.05%
2023/09/21	0	64.60	4	64.10	64.00	-4	5,704	-0.07%
2023/09/20	1	65.60	0	0.00	65.00	1	5,714	0.02%
2023/09/18	0	0.00	7	66.96	67.10	-7	5,793	-0.12%
2023/09/15	12	66.38	3	66.40	66.40	9	5,809	0.15%
2023/09/14	6.1	66.89	7	67.11	67.20	-0.9	5,800	-0.02%
2023/09/13	1	65.51	3	65.53	65.80	-2	5,789	-0.03%
2023/09/12	6	66.07	1	66.00	65.80	5	5,816	0.09%
2023/09/11	0	64.80	1	65.90	64.80	-1	5,816	-0.02%
2023/09/08	0	0.00	1	64.90	64.70	-1	5,816	-0.02%
2023/09/07	2	65.20	0	0.00	64.70	2	5,837	0.03%
2023/09/06	1	65.80	1	65.40	65.30	0	5,877	0.00%
2023/09/05	7	65.66	1	65.80	65.80	6	5,961	0.10%
2023/09/04	0	0.00	20.1	64.38	64.90	-20.1	5,958	-0.34%
2023/09/01	0	64.50	0	0.00	64.30	0	5,963	0.00%
2023/08/31	3.1	64.10	2	64.10	64.20	1.1	5,992	0.02%
2023/08/30	20.1	63.65	1	63.10	64.00	19.1	6,007	0.32%
2023/08/29	2	61.70	1	62.10	62.70	1	6,070	0.02%
2023/08/28	0	61.80	0	0.00	61.60	0	6,075	0.00%
2023/08/24	1.1	62.71	3	63.30	62.60	-1.9	6,106	-0.03%
2023/08/23	2.1	62.30	0	0.00	62.30	2.1	6,159	0.03%
2023/08/22	1	62.10	1	62.40	62.10	0	6,172	0.00%
2023/08/21	1	62.90	0	0.00	62.70	1	6,188	0.02%
2023/08/18	6.4	63.89	3	63.77	63.10	3.4	6,202	0.05%
2023/08/17	6.1	64.04	1	64.00	64.40	5.1	6,202	0.08%
2023/08/16	3	62.40	3	62.30	62.50	0	6,180	0.00%
2023/08/15	2.1	63.00	1	63.20	63.10	1.1	6,199	0.02%
2023/08/14	4.2	62.90	26.1	63.37	62.60	-21.9	6,204	-0.35%
2023/08/11	10.2	66.21	36.4	65.85	65.20	-26.1	6,171	-0.42%
2023/08/10	17.2	67.38	11	67.06	66.80	6.2	6,139	0.10%
2023/08/09	4	70.27	17	70.54	70.30	-13	6,052	-0.21%
2023/08/08	12	71.98	10	72.64	71.80	2	6,001	0.03%
2023/08/07	4	72.50	1	70.70	72.90	3	5,999	0.05%
2023/08/04	12	71.21	6.3	71.39	71.30	5.7	6,010	0.09%
2023/08/02	11	72.23	4	71.90	71.70	7	6,010	0.12%
2023/08/01	5.1	73.40	6.5	73.01	73.50	-1.5	5,947	-0.02%
2023/07/31	5.1	73.68	12.1	72.87	72.70	-7	5,894	-0.12%
2023/07/28	28.1	74.51	17	74.73	74.80	11.1	5,830	0.19%
2023/07/27	16.2	77.53	12	77.16	77.80	4.2	5,781	0.07%
2023/07/26	10	75.88	50.1	75.77	75.40	-40.1	5,704	-0.70%
2023/07/25	22	76.59	80.2	76.18	76.50	-58.2	5,677	-1.03%
2023/07/24	15	76.57	40.1	76.13	76.30	-25	5,619	-0.45%
2023/07/21	28.1	77.85	18.3	77.35	77.70	9.8	5,525	0.18%
2023/07/20	18.3	78.32	19	78.51	78.60	-0.7	5,494	-0.01%
2023/07/19	33.7	79.13	53	78.82	77.60	-19.3	5,426	-0.36%
2023/07/18	170.2	81.98	100.7	82.09	79.90	69.5	5,296	1.31%	大買/
2023/07/17	135	79.94	88.4	79.96	80.10	46.6	4,748	0.98%	大買/
2023/07/14	61.2	77.32	72.1	77.57	78.00	-11	4,388	-0.25%
2023/07/13	77.8	75.78	108.2	75.58	75.20	-30.5	4,225	-0.72%	大賣/
2023/07/12	160.5	78.68	100.4	78.67	76.30	60.1	4,058	1.48%	大買/
2023/07/11	163.3	75.41	144.8	76.65	79.00	18.5	3,399	0.54%	大買/大賣/
2023/07/10	50	71.54	49	71.79	71.90	1	2,663	0.04%
2023/07/07	8.2	68.26	1	68.60	68.00	7.2	2,516	0.29%
2023/07/06	4.1	70.01	1	70.20	69.60	3.1	2,535	0.12%
2023/07/05	11.3	70.36	13	70.48	70.10	-1.7	2,547	-0.07%
2023/07/04	8	69.21	19	69.36	69.50	-11	2,554	-0.43%
2023/07/03	3	69.60	0	0.00	69.40	3	2,600	0.12%
2023/06/30	1	69.40	2	69.15	69.30	-1	2,628	-0.04%
2023/06/29	0	0.00	0.2	69.16	69.00	-0.2	2,671	-0.01%
2023/06/28	4	69.78	9	68.90	68.70	-5	2,814	-0.18%
2023/06/27	25	70.53	21.1	69.62	68.90	3.9	3,105	0.13%
2023/06/26	0	0.00	6	69.68	69.80	-6	3,064	-0.20%
2023/06/21	3	69.30	17	69.34	69.30	-14	3,102	-0.45%
2023/06/20	7	67.87	6	68.02	68.20	1	3,213	0.03%
2023/06/19	14.2	67.94	19	68.09	67.80	-4.8	3,365	-0.14%
2023/06/16	4.3	69.38	4.1	69.16	68.90	0.2	3,404	0.00%
2023/06/15	8.2	69.33	12	69.68	69.80	-3.9	3,655	-0.11%
2023/06/14	5	70.00	6	70.20	70.00	-1	3,677	-0.03%
2023/06/13	13	70.88	12	70.96	70.90	1	3,720	0.03%
2023/06/12	12.1	71.13	6	71.52	70.80	6.1	3,760	0.16%
2023/06/09	12.1	71.03	20	70.94	70.90	-7.9	3,746	-0.21%
2023/06/08	4	69.48	2.3	69.34	69.10	1.7	3,751	0.05%
2023/06/07	0	0.00	9.1	70.22	70.30	-9.1	3,866	-0.23%
2023/06/06	9	69.92	6.1	69.90	69.40	2.9	3,969	0.07%
2023/06/05	6	71.17	2.1	71.24	71.00	3.9	4,284	0.09%
2023/06/02	8.1	71.05	10	70.99	71.00	-1.9	4,565	-0.04%
2023/06/01	5.6	70.19	2	70.20	70.40	3.6	4,811	0.08%
2023/05/31	9	70.14	17	70.05	70.00	-8	4,813	-0.17%
2023/05/30	1.2	69.51	3	69.70	69.50	-1.9	4,805	-0.04%
2023/05/29	10	69.90	20	70.04	70.20	-10	4,800	-0.21%
2023/05/26	7	68.19	5	68.46	68.50	2	4,761	0.04%
2023/05/25	6	68.42	2	68.35	68.30	4	4,755	0.08%
2023/05/24	1	68.00	9	67.99	68.20	-8	4,776	-0.17%
2023/05/23	2	67.65	3	67.87	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	4	67.38	67.50	-4	4,775	-0.08%
2023/05/19	8	67.30	52	67.21	67.00	-44	4,807	-0.92%
2023/05/18	0	0.00	1	66.60	66.90	-1	4,852	-0.02%
2023/05/17	1	66.20	2	66.00	66.00	-1	4,888	-0.02%
2023/05/16	1	65.80	1	65.80	65.80	0	4,896	0.00%
2023/05/15	3	64.83	7	64.93	64.70	-4	4,903	-0.08%
2023/05/12	5	65.44	4	65.40	65.80	1	4,943	0.02%
2023/05/11	4.1	65.61	2.4	65.91	65.30	1.7	4,979	0.04%
2023/05/10	12	66.49	21	66.80	66.70	-9	5,006	-0.18%
2023/05/09	7.3	65.17	2	65.15	65.00	5.3	5,044	0.11%
2023/05/08	4	66.80	2	66.90	66.80	2	5,100	0.04%
2023/05/05	49	66.57	4	66.65	66.60	45	5,278	0.85%
2023/05/04	9.2	66.36	6	66.47	66.40	3.2	5,367	0.06%
2023/05/03	4	66.48	34	66.52	66.70	-30	5,474	-0.55%
2023/05/02	6.2	66.83	7	67.01	67.00	-0.8	5,540	-0.01%
2023/04/28	36	65.33	8	65.23	65.40	28	5,623	0.50%
2023/04/27	2	63.90	9	64.61	64.30	-7	5,616	-0.12%
2023/04/26	12	64.14	5	63.68	64.40	7	5,612	0.12%
2023/04/25	11.4	64.48	6	64.48	64.30	5.3	5,597	0.10%
2023/04/24	5	66.76	6	66.80	66.60	-1	5,574	-0.02%
2023/04/21	18.2	68.31	72.4	67.76	66.80	-54.2	5,571	-0.97%
2023/04/20	3	69.57	4	69.50	69.20	-1	5,542	-0.02%
2023/04/19	14.6	70.83	5	71.26	70.60	9.6	5,551	0.17%
2023/04/18	13	72.19	13	72.42	71.60	0	5,527	0.00%
2023/04/17	9.3	71.41	13.6	71.77	72.20	-4.3	5,455	-0.08%
2023/04/14	8.1	69.79	6	69.72	69.90	2.1	5,370	0.04%
2023/04/13	12.1	71.01	59	70.21	70.10	-46.9	5,323	-0.88%
2023/04/12	42	72.33	23	72.38	71.80	19	5,283	0.36%
2023/04/11	5.1	71.88	0.5	71.66	72.00	4.6	5,249	0.09%
2023/04/10	2	71.55	29	71.66	71.70	-27	5,239	-0.52%
2023/04/07	3.1	71.63	52	71.42	71.50	-48.9	5,213	-0.94%
2023/04/06	98	71.90	24.1	71.76	71.70	73.9	5,181	1.43%
2023/03/31	4.1	71.17	5	71.34	71.30	-0.9	5,147	-0.02%
2023/03/30	34.2	71.09	26	71.05	70.80	8.2	5,119	0.16%
2023/03/29	56.3	71.71	103	70.98	71.00	-46.7	5,091	-0.92%	大賣/
2023/03/28	60	71.75	51	71.63	70.50	9	4,993	0.18%
2023/03/27	5	70.24	6	70.28	69.90	-1	4,707	-0.02%
2023/03/24	9	70.08	11	70.08	70.00	-2	4,711	-0.04%
2023/03/23	67	70.47	6.1	70.42	70.30	60.9	4,743	1.28%
2023/03/22	47.1	72.40	24.1	72.00	72.00	23.1	4,658	0.49%
2023/03/21	17	71.02	16	71.11	71.30	1	4,563	0.02%
2023/03/20	170.4	72.21	162.5	71.14	71.00	7.9	4,701	0.17%	大買/大賣/
2023/03/17	4.1	68.34	12	68.58	68.90	-7.9	4,435	-0.18%
2023/03/16	11	67.71	14.1	68.04	67.20	-3.1	4,405	-0.07%
2023/03/15	26.5	69.76	6.1	69.58	69.00	20.4	4,388	0.46%
2023/03/14	53.1	68.22	6	67.70	68.10	47.1	4,401	1.07%
2023/03/13	29	68.41	12.8	68.58	69.10	16.2	4,451	0.36%
2023/03/10	26	69.56	144.3	69.09	69.40	-118.3	4,458	-2.65%	大賣/鉅額交易
2023/03/09	39	71.76	7.1	71.66	71.70	31.9	4,608	0.69%
2023/03/08	73.2	73.09	82.7	73.07	72.10	-9.5	4,625	-0.21%
2023/03/07	69.1	71.75	56.2	71.73	71.80	12.8	4,341	0.30%
2023/03/06	108.3	70.80	119.6	70.75	70.70	-11.2	4,092	-0.27%	大買/大賣/
2023/03/03	2.1	66.33	4	66.63	66.50	-1.9	3,800	-0.05%
2023/03/02	2	66.00	1.2	66.27	65.90	0.8	3,820	0.02%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	100.2	67.20	2	67.00	66.80	98.2	3,849	2.55%
2023/02/23	0	66.70	2	66.70	66.50	-2	3,851	-0.05%
2023/02/22	8.1	66.22	98	65.81	66.20	-89.9	3,873	-2.32%
2023/02/21	9	67.99	1	67.60	67.60	8	3,879	0.21%
2023/02/20	2.2	66.82	1	67.40	67.50	1.2	3,947	0.03%
2023/02/17	20.1	67.01	7	66.99	66.90	13.1	3,966	0.33%
2023/02/16	22.1	67.87	9	67.14	67.70	13.1	3,962	0.33%
2023/02/15	12	67.24	13	66.69	66.30	-1	3,941	-0.02%
2023/02/14	5.1	66.96	4	66.70	66.50	1.1	3,907	0.03%
2023/02/13	14.1	66.59	3	66.67	66.50	11.1	3,927	0.28%
2023/02/10	14.1	67.79	8.6	67.71	67.00	5.5	3,946	0.14%
2023/02/09	12.2	68.86	5.3	68.72	68.50	6.9	3,932	0.18%
2023/02/08	10	69.02	11	68.90	68.70	-1	3,918	-0.03%
2023/02/07	62	68.60	9	68.84	69.10	53	3,901	1.36%
2023/02/06	8.1	68.33	14.4	68.09	68.60	-6.3	3,895	-0.16%
2023/02/03	15.6	69.32	45.2	69.09	69.10	-29.6	3,846	-0.77%
2023/02/02	15.4	67.87	39.1	67.80	68.10	-23.7	3,694	-0.64%
2023/02/01	51.1	67.17	50.4	67.30	67.10	0.8	3,638	0.02%
2023/01/31	5.1	65.84	7.2	66.01	66.30	-2.1	3,600	-0.06%
2023/01/30	34.1	65.15	23	65.20	65.30	11	3,581	0.31%
2023/01/17	33	62.65	2	62.80	62.80	31	3,502	0.89%
2023/01/16	0	62.50	1.2	62.53	62.50	-1.2	3,522	-0.04%
2023/01/13	7	62.36	8	62.10	61.80	-1	3,544	-0.03%
2023/01/12	7	62.49	8	62.83	62.00	-1	3,574	-0.03%
2023/01/11	1	63.00	3	63.60	63.50	-2	3,597	-0.06%
2023/01/10	8	63.03	4.2	63.08	63.10	3.9	3,637	0.11%
2023/01/09	2	62.40	9	62.01	63.00	-7	3,665	-0.19%
2023/01/06	1.1	59.92	5	60.28	60.50	-3.9	3,675	-0.11%
2023/01/05	4	60.62	2	60.35	60.10	2	3,756	0.05%
2023/01/04	3	59.60	4	59.93	59.80	-1	3,793	-0.03%
2023/01/03	0.2	59.00	0	0.00	59.10	0.2	3,826	0.00%
2022/12/30	2.1	58.19	0	0.00	57.90	2.1	3,839	0.05%
2022/12/29	3.2	57.33	2	57.75	57.90	1.2	3,869	0.03%
2022/12/28	6.2	59.10	3	58.47	58.40	3.2	3,943	0.08%
2022/12/27	1	60.30	1	60.60	60.40	0	3,945	0.00%
2022/12/26	2	59.95	1	60.80	60.00	1	3,975	0.03%
2022/12/23	12.4	59.78	13	59.89	60.40	-0.6	4,039	-0.02%
2022/12/22	2	60.65	0.6	60.81	60.60	1.4	4,080	0.03%
2022/12/21	9.2	61.31	8	60.66	60.60	1.2	4,149	0.03%
2022/12/20	2.4	62.37	35.3	62.39	61.20	-32.9	4,155	-0.79%
2022/12/19	4.2	63.33	3	63.83	63.90	1.2	4,177	0.03%
2022/12/16	4	64.15	6	64.00	64.00	-2	4,209	-0.05%
2022/12/15	12	65.79	16	65.84	65.40	-4	4,215	-0.09%
2022/12/14	26	64.71	7	64.86	65.00	19	4,141	0.46%
2022/12/13	14	64.41	12.1	64.26	64.60	1.9	4,113	0.05%
2022/12/12	71.5	65.02	73.3	64.84	64.20	-1.8	4,051	-0.05%
2022/12/09	2.3	62.67	0	0.00	62.20	2.3	3,860	0.06%
2022/12/08	0.1	62.77	1.1	62.49	63.00	-1	3,895	-0.03%
2022/12/07	6	62.32	24	62.38	62.10	-18	3,924	-0.46%
2022/12/06	17.1	64.69	30	64.60	63.50	-12.9	3,934	-0.33%
2022/12/05	13.3	65.20	12.2	65.08	66.00	1.1	3,979	0.03%
2022/12/02	23.2	65.87	14	65.80	65.70	9.2	4,065	0.23%
2022/12/01	77	65.88	57.1	65.84	65.60	20	4,047	0.49%
2022/11/30	11.1	62.43	19	62.55	63.10	-8	3,926	-0.20%
2022/11/29	16	60.78	8	60.89	60.70	8	3,892	0.21%
2022/11/28	7	61.01	11	61.15	61.30	-4	3,919	-0.10%
2022/11/25	8	60.65	15	60.59	60.40	-7	4,007	-0.17%
2022/11/24	3.1	60.67	3	60.20	60.70	0.1	4,036	0.00%
2022/11/23	5.3	59.44	5	59.34	59.20	0.3	4,057	0.01%
2022/11/22	5.2	59.22	8	59.49	58.90	-2.8	4,165	-0.07%
2022/11/21	6	60.55	36	60.76	60.30	-30	4,361	-0.69%
2022/11/18	7	61.44	9	60.77	60.00	-2	4,769	-0.04%
2022/11/17	24	61.05	20	61.34	61.50	4	4,768	0.08%
2022/11/16	47	60.28	30	59.84	60.40	17	4,782	0.36%
2022/11/15	7.1	58.91	4	58.85	59.30	3.1	4,748	0.07%
2022/11/14	6.1	58.16	6.3	58.64	58.60	-0.2	4,871	0.00%
2022/11/11	10	58.47	20	60.01	58.10	-10	5,017	-0.20%
2022/11/10	9	58.12	5	57.92	58.10	4	5,312	0.08%
2022/11/09	3	58.47	5	58.80	58.70	-2	5,539	-0.04%
2022/11/08	52	58.76	22.1	57.80	57.30	29.9	5,579	0.54%
2022/11/07	3	58.17	9	58.32	58.30	-6	5,601	-0.11%
2022/11/04	5.4	57.65	5.1	57.65	57.80	0.3	5,692	0.01%
2022/11/03	11	57.45	7	57.41	58.00	4	5,743	0.07%
2022/11/02	26.1	57.05	18.1	57.60	57.20	8	5,835	0.14%
2022/11/01	2.1	55.70	1	55.90	55.90	1.1	5,908	0.02%
2022/10/31	1	54.90	6	55.17	55.10	-5	6,159	-0.08%
2022/10/28	23	54.92	20	54.50	53.70	3	6,484	0.05%
2022/10/27	5	55.14	29	55.16	55.60	-24	6,538	-0.37%
2022/10/26	16	53.75	17	53.64	53.80	-1	6,519	-0.02%
2022/10/25	2.2	53.48	2	53.20	53.10	0.2	6,497	0.00%
2022/10/24	5	53.54	7	53.79	53.10	-2	6,523	-0.03%
2022/10/21	11	52.58	6	52.95	52.10	5	6,565	0.08%
2022/10/20	24.1	52.47	5	52.36	53.30	19.1	6,603	0.29%
2022/10/19	19	53.75	17.3	53.33	53.20	1.7	6,675	0.03%
2022/10/18	10	53.09	10	53.33	53.60	0	6,692	0.00%
2022/10/17	7	50.48	3	51.10	52.00	4	6,812	0.06%
2022/10/14	17	52.89	17	52.63	53.00	0	7,022	0.00%
2022/10/13	16.1	51.14	32	50.93	49.10	-15.9	7,058	-0.23%
2022/10/12	4.1	53.81	0	0.00	53.20	4.1	7,066	0.06%
2022/10/11	2.3	54.87	1	54.50	54.20	1.3	7,092	0.02%
2022/10/07	3	57.37	2	57.60	57.20	1	7,117	0.01%
2022/10/06	20	57.66	13	57.46	58.00	7	7,179	0.10%
2022/10/05	35.3	58.11	30	57.90	57.10	5.3	7,199	0.07%
2022/10/04	10	58.19	10	58.43	58.60	0	7,171	0.00%
2022/10/03	10	57.58	15.2	57.34	57.20	-5.2	7,236	-0.07%
2022/09/30	22.1	56.27	23	56.12	57.00	-0.9	7,381	-0.01%
2022/09/29	16	55.96	16	56.62	56.00	0	7,404	0.00%
2022/09/28	11.2	56.85	7	55.80	55.00	4.2	7,415	0.06%
2022/09/27	4	58.13	13	58.15	59.50	-9	7,453	-0.12%
2022/09/26	7.2	59.42	57	59.05	57.90	-49.8	7,571	-0.66%
2022/09/23	7.3	63.29	47	62.94	62.00	-39.7	7,628	-0.52%
2022/09/22	3.3	63.76	3	63.83	64.00	0.3	7,688	0.00%
2022/09/21	4.3	64.58	3	64.73	64.40	1.3	7,686	0.02%
2022/09/20	12	65.40	4	66.13	65.40	8	7,731	0.10%
2022/09/19	11.3	65.28	2	65.15	65.00	9.3	7,790	0.12%
2022/09/16	1	66.10	6	66.08	65.50	-5	7,829	-0.06%
2022/09/15	25	66.82	2	67.75	66.40	23	7,899	0.29%
2022/09/14	4	65.80	7	66.47	67.40	-3	7,925	-0.04%
2022/09/13	6.1	67.80	9.3	67.74	67.00	-3.2	7,975	-0.04%
2022/09/12	58.1	67.55	52	67.60	67.80	6.1	8,102	0.07%
2022/09/08	28.8	67.13	32	66.60	68.50	-3.2	8,290	-0.04%
2022/09/07	6	62.77	18.7	63.24	64.40	-12.7	8,456	-0.15%
2022/09/06	13.1	65.06	6	65.83	63.60	7.1	8,418	0.08%
2022/09/05	17	69.12	28	68.31	67.50	-11	8,364	-0.13%
2022/09/02	20	69.30	20.3	69.90	69.70	-0.3	8,340	0.00%
2022/09/01	47	70.40	75	69.79	68.90	-28	8,309	-0.34%
2022/08/31	33	69.77	20	69.74	69.90	13	8,199	0.16%
2022/08/30	17.1	69.11	10.1	69.16	69.10	7	8,195	0.09%
2022/08/29	22.1	68.57	17	68.60	68.30	5.1	8,202	0.06%
2022/08/26	33	71.40	39.2	71.38	71.60	-6.2	8,191	-0.08%
2022/08/25	127.1	71.53	103	71.18	70.10	24	8,089	0.30%	大買/大賣/
2022/08/24	6	68.30	10	67.97	68.10	-4	7,866	-0.05%
2022/08/23	10	68.17	18.2	68.24	68.20	-8.2	8,076	-0.10%
2022/08/22	17	69.16	49	69.02	69.30	-32	8,299	-0.39%
2022/08/19	65.1	69.95	57.8	70.24	69.90	7.3	8,332	0.09%
2022/08/18	63.1	69.88	16	69.88	70.40	47.1	8,275	0.57%
2022/08/17	77	71.72	109	71.59	71.00	-32	8,186	-0.39%	大賣/
2022/08/16	62	69.26	48.4	69.32	70.20	13.6	7,927	0.17%
2022/08/15	33	67.12	27	67.23	67.90	6	7,819	0.08%
2022/08/12	25	66.22	42	66.23	66.20	-17	7,855	-0.22%
2022/08/11	61.3	67.14	55.3	67.43	66.30	6	7,936	0.08%
2022/08/10	22	67.58	30	67.17	66.80	-8	8,128	-0.10%
2022/08/09	25.3	68.15	10	67.85	67.40	15.3	8,351	0.18%
2022/08/08	30	66.12	33	66.31	67.30	-3	8,537	-0.04%
2022/08/05	83.1	67.90	59	67.95	67.60	24.1	8,520	0.28%
2022/08/04	141	65.59	136.6	65.66	66.70	4.4	8,413	0.05%	大買/大賣/
2022/08/03	10.2	63.09	10	63.49	63.40	0.2	8,327	0.00%
2022/08/02	15	63.39	16	63.09	63.50	-1	8,470	-0.01%
2022/08/01	12	64.86	28	64.66	64.80	-16	8,563	-0.19%
2022/07/29	11.4	64.92	55	65.06	65.00	-43.6	8,652	-0.50%
2022/07/28	29.1	64.85	7	64.60	63.80	22.1	8,937	0.25%
2022/07/27	6	63.65	11	63.83	64.50	-5	8,971	-0.06%
2022/07/26	24.1	63.59	97	64.40	62.60	-73	9,027	-0.81%
2022/07/25	26	65.15	8	65.13	65.10	18	9,039	0.20%
2022/07/22	68.1	65.91	25	65.86	65.80	43.1	9,176	0.47%
2022/07/21	62.3	64.98	45	64.93	66.20	17.3	9,223	0.19%
2022/07/20	57	62.51	25	62.33	62.40	32	9,154	0.35%
2022/07/19	21.1	60.93	24	60.89	60.90	-2.9	9,272	-0.03%
2022/07/18	37	60.01	39	59.95	59.80	-2	9,442	-0.02%
2022/07/15	39	59.01	20	58.72	59.00	19	9,747	0.19%
2022/07/14	15	56.75	15	57.61	58.30	0	10,055	0.00%
2022/07/13	11	56.42	22	56.50	55.80	-11	10,347	-0.11%
2022/07/12	8.3	55.24	16	55.16	54.80	-7.7	10,689	-0.07%
2022/07/11	19	58.50	15	58.40	58.10	4	10,957	0.04%
2022/07/08	52	58.39	43	58.49	58.00	9	11,017	0.08%
2022/07/07	11.1	55.15	10.1	54.60	55.80	1	10,898	0.01%
2022/07/06	9.1	55.96	2.1	55.79	53.90	7.1	10,894	0.06%
2022/07/05	17	56.04	24.1	55.74	56.50	-7.1	10,938	-0.06%
2022/07/04	6.1	57.57	27	57.70	56.90	-20.9	10,930	-0.19%
2022/07/01	12.1	60.37	40.1	60.64	57.90	-27.9	11,029	-0.25%
2022/06/30	13.7	63.92	21.3	63.88	63.00	-7.6	11,036	-0.07%
2022/06/29	8.3	67.21	4	67.20	67.60	4.3	11,191	0.04%
2022/06/28	8.1	68.41	9.3	68.84	68.00	-1.2	11,908	-0.01%
2022/06/27	11.3	69.78	11	69.33	70.00	0.3	13,329	0.00%
2022/06/24	13	67.42	12	67.13	67.00	1	13,453	0.01%
2022/06/23	14.1	66.61	28	66.81	66.30	-14	13,603	-0.10%
2022/06/22	11.2	67.78	9	67.96	66.60	2.2	13,864	0.02%
2022/06/21	19.1	67.76	16	68.18	69.40	3.1	14,058	0.02%
2022/06/20	28.2	67.94	28.1	67.30	66.10	0.1	14,344	0.00%
2022/06/17	68.2	69.88	68.3	69.92	69.10	-0.1	14,401	0.00%
2022/06/16	89.3	75.10	66	74.88	71.60	23.3	14,233	0.16%
2022/06/15	14.1	79.42	4.1	79.16	79.00	10	14,183	0.07%
2022/06/14	25.1	78.33	30	78.48	78.90	-4.9	14,341	-0.03%
2022/06/13	21.1	79.79	14	79.80	79.50	7.1	14,314	0.05%
2022/06/10	3	80.77	17	80.82	81.80	-14	14,409	-0.10%
2022/06/09	10	81.16	13	80.92	81.50	-3	14,480	-0.02%
2022/06/08	11.4	81.17	3	81.33	80.80	8.4	14,506	0.06%
2022/06/07	10	81.36	15	81.27	81.50	-5	14,549	-0.03%
2022/06/06	29	81.94	32.2	81.57	81.40	-3.2	14,548	-0.02%
2022/06/02	59	83.50	111	83.36	83.10	-52	14,535	-0.36%	大賣/
2022/06/01	97.1	84.57	92	84.67	84.00	5.1	14,505	0.04%
2022/05/31	188	84.28	183	84.12	83.80	5	14,345	0.04%	大買/大賣/
2022/05/30	87.1	83.11	98.1	83.18	84.50	-11	14,193	-0.08%
2022/05/27	37	80.28	37.1	80.28	80.20	-0.1	13,953	0.00%
2022/05/26	34.1	79.87	30.1	80.66	78.90	4.1	13,935	0.03%
2022/05/25	8	80.04	14	79.72	80.20	-6	13,923	-0.04%
2022/05/24	60	80.20	47	79.04	78.70	13	13,997	0.09%
2022/05/23	93	82.07	49	81.70	81.20	44	14,026	0.31%
2022/05/20	18	80.93	27.5	81.05	81.20	-9.5	14,123	-0.07%
2022/05/19	32	79.16	26.1	79.23	81.20	5.9	14,577	0.04%
2022/05/18	91.5	81.53	53	81.64	81.20	38.5	14,594	0.26%
2022/05/17	69.3	80.95	87.1	80.89	82.40	-17.9	14,434	-0.12%
2022/05/16	72	79.76	63	79.64	78.40	9	14,348	0.06%
2022/05/13	53.1	76.66	52	77.30	77.20	1.1	14,440	0.01%
2022/05/12	50.1	76.40	47.1	76.58	75.50	3	14,713	0.02%
2022/05/11	52.1	77.31	57	77.38	77.10	-4.9	15,081	-0.03%
2022/05/10	91.3	74.91	95.5	75.12	75.50	-4.2	14,961	-0.03%
2022/05/09	76.1	78.37	64	77.73	77.10	12.1	15,062	0.08%
2022/05/06	16.2	80.42	32	79.54	81.20	-15.8	15,546	-0.10%
2022/05/05	64.9	81.67	104.2	81.87	81.40	-39.3	15,572	-0.25%	大賣/
2022/05/04	19.4	78.84	15	79.04	78.60	4.4	15,326	0.03%
2022/05/03	18.2	77.43	22	77.61	77.90	-3.8	15,547	-0.02%
2022/04/29	41.2	77.61	40.1	76.74	76.10	1.2	15,578	0.01%
2022/04/28	56.1	74.93	61	75.20	76.00	-5	15,557	-0.03%
2022/04/27	61.2	74.23	70.6	73.88	76.10	-9.4	15,466	-0.06%
2022/04/26	48.3	78.38	37	77.48	77.00	11.3	15,339	0.07%
2022/04/25	67.6	79.68	89.8	79.72	78.70	-22.2	15,252	-0.15%
2022/04/22	108.6	83.42	93.7	83.26	82.80	14.9	15,120	0.10%	大買/
2022/04/21	134.5	82.73	121.3	83.28	84.60	13.3	14,983	0.09%	大買/大賣/
2022/04/20	62.2	80.85	46.6	80.80	80.80	15.6	14,855	0.11%
2022/04/19	96.7	82.01	48.5	81.51	80.60	48.3	14,623	0.33%
2022/04/18	110.6	82.78	95.1	82.85	82.00	15.5	14,444	0.11%	大買/
2022/04/15	98.2	86.42	54.2	86.49	85.00	44	14,235	0.31%
2022/04/14	38.7	91.95	23.1	92.02	90.80	15.5	14,260	0.11%
2022/04/13	11	94.01	9	94.41	93.80	2	14,192	0.01%
2022/04/12	45.8	94.16	13.6	94.35	93.30	32.2	14,352	0.22%
2022/04/11	62.2	95.72	35	96.21	95.00	27.2	14,407	0.19%
2022/04/08	29.1	98.44	22.2	98.59	98.10	7	14,392	0.05%
2022/04/07	74.6	99.31	37	100.04	98.00	37.6	14,346	0.26%
2022/04/06	43.5	100.37	38	100.97	101.50	5.5	14,168	0.04%
2022/04/01	111.2	99.87	64.2	99.70	100.50	47	14,162	0.33%	大買/
2022/03/31	274.5	104.60	211.1	103.55	102.00	63.4	13,986	0.45%	大買/大賣/
2022/03/30	216.7	105.52	290.4	106.10	105.00	-73.6	13,567	-0.54%	大買/大賣/
2022/03/29	77.1	99.65	111.3	99.57	98.80	-34.2	12,340	-0.28%	大賣/
2022/03/28	129.4	99.08	94.1	98.68	98.40	35.4	12,524	0.28%	大買/
2022/03/25	61.2	99.60	61.2	99.84	99.90	0	12,582	0.00%
2022/03/24	110.3	97.76	50.5	97.96	97.80	59.8	12,322	0.48%	大買/
2022/03/23	129.1	99.98	75.1	100.25	99.60	54	12,188	0.44%	大買/
2022/03/22	66.1	103.14	36.2	103.15	102.50	29.9	12,003	0.25%
2022/03/21	29	104.78	22.4	104.75	105.00	6.6	11,884	0.06%
2022/03/18	37.1	104.68	146.2	104.04	105.00	-109.2	11,866	-0.92%	大賣/鉅額交易
2022/03/17	37.1	101.34	58.4	100.67	102.00	-21.3	11,702	-0.18%
2022/03/16	43	95.96	40	96.84	96.30	3	11,705	0.03%
2022/03/15	35.6	96.64	19	96.22	95.00	16.6	11,863	0.14%
2022/03/14	27	102.11	27.8	102.84	102.00	-0.8	11,960	-0.01%
2022/03/11	21.3	100.12	36.6	100.30	101.00	-15.4	12,395	-0.12%
2022/03/10	65.3	100.45	74.2	100.19	99.50	-8.9	12,755	-0.07%
2022/03/09	6.2	97.15	9.1	96.86	97.70	-2.9	13,630	-0.02%
2022/03/08	49.4	95.74	30	95.70	93.70	19.4	13,895	0.14%
2022/03/07	34.8	98.64	54	97.66	97.30	-19.2	14,153	-0.14%
2022/03/04	35.1	101.47	53.1	101.53	101.50	-18	14,469	-0.12%
2022/03/03	67	104.28	41.2	103.76	103.00	25.8	14,750	0.17%
2022/03/02	32	102.14	54	102.32	103.50	-22	14,986	-0.15%
2022/03/01	49.6	103.00	31.2	102.95	103.50	18.4	15,294	0.12%
2022/02/25	43.1	101.00	21	101.45	100.50	22.1	15,771	0.14%
2022/02/24	89	100.65	106.5	100.00	99.40	-17.5	16,240	-0.11%	大賣/
2022/02/23	85	102.63	68.3	102.49	104.00	16.7	16,640	0.10%
2022/02/22	140.8	102.87	132	103.74	102.50	8.8	17,811	0.05%	大買/大賣/
2022/02/21	262.7	109.13	188.5	109.37	106.00	74.2	18,081	0.41%	大買/大賣/
2022/02/18	59.6	107.48	61.4	107.61	109.00	-1.8	17,897	-0.01%
2022/02/17	106.1	106.07	83.8	106.11	107.00	22.3	18,019	0.12%	大買/
2022/02/16	67.6	107.19	61	107.72	107.00	6.6	18,175	0.04%
2022/02/15	116.3	107.38	107.9	107.15	105.00	8.4	18,300	0.05%	大買/大賣/
2022/02/14	126.1	105.60	147	106.01	106.00	-21	18,441	-0.11%	大買/大賣/
2022/02/11	117.9	105.44	138.4	105.54	105.00	-20.5	18,444	-0.11%	大買/大賣/
2022/02/10	44.2	102.04	58.1	102.53	103.00	-13.9	18,668	-0.07%
2022/02/09	102.8	103.05	54.3	103.36	103.00	48.4	19,384	0.25%	大買/
2022/02/08	105.7	100.59	213.5	101.26	102.00	-107.8	19,523	-0.55%	大買/大賣/鉅額交易
2022/02/07	32.4	93.63	38.1	93.87	95.00	-5.7	19,910	-0.03%
2022/01/26	36.1	90.37	36	90.83	90.50	0.1	20,923	0.00%
2022/01/25	95.1	92.30	60.6	91.98	89.50	34.5	22,423	0.15%
2022/01/24	21.4	89.05	43.4	88.18	91.30	-22	22,697	-0.10%
2022/01/21	12.3	89.21	5.1	90.08	88.70	7.3	23,536	0.03%
2022/01/20	16.6	89.57	17.1	89.50	90.30	-0.5	24,081	0.00%
2022/01/19	29.1	90.81	24.1	91.05	90.40	5	24,609	0.02%
2022/01/18	29.2	93.14	29	93.24	92.40	0.2	25,087	0.00%
2022/01/17	5	91.20	20.1	90.90	92.00	-15.1	25,652	-0.06%
2022/01/14	33.1	88.92	35	88.85	89.30	-1.9	26,174	-0.01%
2022/01/13	63.4	91.08	46	90.56	90.60	17.4	27,169	0.06%
2022/01/12	37.1	92.90	33	93.28	92.70	4.1	27,947	0.01%
2022/01/11	46.4	95.14	38.1	94.30	93.70	8.3	28,558	0.03%
2022/01/10	31.1	96.32	39.2	97.01	98.60	-8.1	28,664	-0.03%
2022/01/07	135.2	96.37	95.2	95.94	95.00	40	28,617	0.14%	大買/
2022/01/06	38.3	100.17	38	100.70	100.50	0.3	28,343	0.00%
2022/01/05	37.3	101.73	66.3	101.48	102.00	-28.9	28,453	-0.10%
2022/01/04	30.2	104.85	29	105.17	104.00	1.2	28,502	0.00%
2022/01/03	29.3	105.76	17	106.03	105.50	12.3	28,716	0.04%
2021/12/30	16	106.75	21.7	106.92	107.00	-5.7	28,796	-0.02%
2021/12/29	18	106.75	21	107.17	107.00	-3	28,910	-0.01%
2021/12/28	35.2	109.51	28.5	109.21	108.00	6.7	29,134	0.02%
2021/12/27	23.1	108.57	34.2	108.57	109.00	-11.1	29,185	-0.04%
2021/12/24	128.9	110.33	199.2	108.35	107.50	-70.3	29,287	-0.24%	大買/大賣/
2021/12/23	87.5	110.23	117.3	110.64	111.50	-29.8	29,125	-0.10%	大賣/
2021/12/22	124	110.09	135.3	109.91	108.00	-11.3	29,022	-0.04%	大買/大賣/
2021/12/21	77	108.13	91.3	108.35	108.00	-14.3	28,709	-0.05%
2021/12/20	39.1	105.15	47	104.88	105.00	-7.9	28,555	-0.03%
2021/12/17	59.3	105.20	46	105.18	104.50	13.3	28,800	0.05%
2021/12/16	50.7	107.18	56.1	107.59	109.00	-5.3	28,899	-0.02%
2021/12/15	158.1	105.09	60.1	104.37	106.00	98.1	28,763	0.34%	大買/
2021/12/14	72.7	102.99	49.5	103.21	102.50	23.2	28,719	0.08%
2021/12/13	44.1	105.70	56	105.81	106.00	-11.9	28,701	-0.04%
2021/12/10	77.2	105.68	80.1	105.74	105.00	-2.9	28,726	-0.01%
2021/12/09	83.8	110.34	42.1	110.73	109.00	41.7	28,660	0.15%
2021/12/08	53.3	112.07	55.4	111.76	112.00	-2.1	28,764	-0.01%
2021/12/07	150.8	112.63	127.7	112.33	110.00	23.1	28,852	0.08%	大買/大賣/
2021/12/06	125.1	112.11	102.3	112.10	113.00	22.7	28,486	0.08%	大買/大賣/
2021/12/03	228.5	113.20	292.4	112.71	111.50	-63.9	28,344	-0.23%	大買/大賣/
2021/12/02	101.6	110.64	110.6	110.53	107.00	-8.9	27,818	-0.03%	大買/大賣/
2021/12/01	111.1	110.84	101.4	110.73	110.50	9.7	27,901	0.03%	大買/大賣/
2021/11/30	169.2	108.89	184	108.76	110.50	-14.8	28,112	-0.05%	大買/大賣/
2021/11/29	80	104.34	66.2	103.66	106.00	13.8	28,267	0.05%
2021/11/26	129.1	105.94	118.7	105.55	103.50	10.4	28,113	0.04%	大買/大賣/
2021/11/25	115.1	109.65	102.2	110.26	108.00	12.9	27,981	0.05%	大買/大賣/
2021/11/24	189.5	110.43	187.9	110.17	112.00	1.6	27,809	0.01%	大買/大賣/
2021/11/23	133.4	109.79	159.4	110.40	106.00	-26	27,568	-0.09%	大買/大賣/
2021/11/22	172.5	111.02	95.2	111.04	108.50	77.3	27,561	0.28%	大買/
2021/11/19	282.8	111.82	344	111.65	111.50	-61.2	27,864	-0.22%	大買/大賣/
2021/11/18	130.7	105.32	138.7	105.08	106.00	-8	27,212	-0.03%	大買/大賣/
2021/11/17	85.2	102.00	94.1	101.99	102.00	-8.9	27,315	-0.03%
2021/11/16	99.2	100.23	103.5	100.36	98.20	-4.4	27,667	-0.02%	大賣/
2021/11/15	58.1	100.33	48.5	100.46	100.50	9.6	28,029	0.03%
2021/11/12	90.1	102.05	63.8	102.50	100.50	26.3	28,240	0.09%
2021/11/11	144.4	100.17	121.2	100.37	101.00	23.1	28,331	0.08%	大買/大賣/
2021/11/10	85.5	97.03	88.3	97.20	97.90	-2.8	28,092	-0.01%
2021/11/09	205	98.58	185	99.13	98.00	20	27,946	0.07%	大買/大賣/
2021/11/08	219.3	102.02	168.9	102.60	99.20	50.5	27,499	0.18%	大買/大賣/
2021/11/05	165.6	109.36	145.5	109.15	110.00	20.2	26,953	0.07%	大買/大賣/
2021/11/04	320.6	113.13	325.2	112.72	110.00	-4.6	26,808	-0.02%	大買/大賣/
2021/11/03	306.6	108.70	286.7	108.15	108.00	19.9	26,125	0.08%	大買/大賣/
2021/11/02	427.6	118.83	329.5	116.50	111.50	98.1	25,206	0.39%	大買/大賣/
2021/11/01	113.1	119.72	133.9	121.66	123.50	-20.8	23,823	-0.09%	大買/大賣/
2021/10/29	287.6	112.14	314.4	113.17	112.50	-26.8	23,484	-0.11%	大買/大賣/
2021/10/28	167.1	108.13	156.6	108.54	107.50	10.6	22,973	0.05%	大買/大賣/
2021/10/27	180.4	106.17	153.6	106.11	107.00	26.8	22,734	0.12%	大買/大賣/
2021/10/26	154.3	107.19	150.7	107.57	101.50	3.6	22,334	0.02%	大買/大賣/
2021/10/25	149.6	105.13	175.4	105.10	105.50	-25.9	22,136	-0.12%	大買/大賣/
2021/10/22	183	102.34	194.2	102.14	101.50	-11.2	22,045	-0.05%	大買/大賣/
2021/10/21	262.4	101.31	262.1	102.00	100.50	0.3	22,333	0.00%	大買/大賣/
2021/10/20	328.2	97.79	235.2	97.81	96.80	93	22,038	0.42%	大買/大賣/
2021/10/19	175.2	97.93	211.8	98.30	101.50	-36.6	22,139	-0.17%	大買/大賣/
2021/10/18	58	93.26	53	93.15	92.60	5	21,900	0.02%
2021/10/15	95	92.07	94	91.58	91.40	1	22,556	0.00%
2021/10/14	11	88.95	20	89.07	89.00	-9	23,483	-0.04%
2021/10/13	26.3	89.75	17.1	90.46	87.40	9.2	23,748	0.04%
2021/10/12	42.4	94.14	53.3	94.23	93.30	-10.9	24,108	-0.05%
2021/10/08	101.4	93.02	111.1	93.27	94.00	-9.8	24,790	-0.04%	大買/大賣/
2021/10/07	32	88.89	41.1	89.27	89.50	-9.1	25,392	-0.04%
2021/10/06	38.1	87.50	41	87.16	86.20	-2.9	25,823	-0.01%
2021/10/05	29.1	84.04	59	83.66	86.50	-29.9	26,290	-0.11%
2021/10/04	21	83.63	36	83.04	81.10	-15	26,522	-0.06%
2021/10/01	44.5	85.81	59	85.35	84.10	-14.5	26,890	-0.05%
2021/09/30	34.1	89.71	38	89.92	89.30	-3.9	27,668	-0.01%
2021/09/29	26.3	89.05	18	89.58	87.70	8.3	28,122	0.03%
2021/09/28	17.2	93.53	25.1	93.06	91.80	-8	28,938	-0.03%
2021/09/27	14.2	94.71	21	95.14	94.60	-6.8	29,581	-0.02%
2021/09/24	182.1	95.93	152.1	95.71	95.00	30	30,007	0.10%	大買/大賣/
2021/09/23	46.1	93.78	70.2	94.73	95.40	-24.1	30,217	-0.08%
2021/09/22	18	90.48	15.2	90.51	90.20	2.8	30,320	0.01%
2021/09/17	10	91.25	15	91.32	92.30	-5	31,093	-0.02%
2021/09/16	58.1	90.90	46	90.65	90.40	12.1	31,844	0.04%
2021/09/15	35.2	91.57	35	91.38	92.30	0.2	32,181	0.00%
2021/09/14	61.1	92.15	61	92.63	91.70	0.1	32,862	0.00%
2021/09/13	194	95.54	190	93.90	92.30	4	33,164	0.01%	大買/大賣/
2021/09/10	91.1	92.27	80	93.26	94.90	11.1	33,443	0.03%
2021/09/09	31	92.03	29	91.68	93.90	2	34,291	0.01%
2021/09/08	78.2	91.94	130.1	91.09	90.50	-51.9	35,196	-0.15%	大賣/
2021/09/07	227.8	92.17	236.9	92.91	94.30	-9.1	35,488	-0.03%	大買/大賣/
2021/09/06	145.3	97.81	132	96.36	94.50	13.3	35,198	0.04%	大買/大賣/
2021/09/03	182.4	97.69	165.2	98.30	98.50	17.2	34,882	0.05%	大買/大賣/
2021/09/02	177.4	104.20	90.3	103.09	100.50	87.1	34,527	0.25%	大買/
2021/09/01	54	109.21	46	109.51	111.00	8	34,572	0.02%
2021/08/31	58	107.53	53	107.94	108.50	5	34,495	0.01%
2021/08/30	53	108.21	58	108.59	110.00	-5	34,408	-0.01%
2021/08/27	74.1	108.70	70	108.60	106.50	4.1	34,340	0.01%
2021/08/26	133.1	113.45	120.4	112.72	111.50	12.7	34,147	0.04%	大買/大賣/
2021/08/25	180.7	113.14	217.6	112.51	113.00	-36.9	34,077	-0.11%	大買/大賣/
2021/08/24	138.1	109.41	136.1	109.47	107.50	1.9	33,308	0.01%	大買/大賣/
2021/08/23	179.2	107.52	166.4	107.37	106.00	12.8	32,775	0.04%	大買/大賣/
2021/08/20	194	103.81	181.2	103.80	105.00	12.8	32,351	0.04%	大買/大賣/
2021/08/19	160.2	100.29	143	100.62	99.00	17.2	31,672	0.05%	大買/大賣/
2021/08/18	72.2	94.26	131.8	95.29	100.00	-59.7	31,083	-0.19%	大賣/
2021/08/17	107.9	97.56	106	96.45	91.00	1.9	30,700	0.01%	大買/大賣/
2021/08/16	99.1	98.33	89.5	98.41	98.90	9.6	30,369	0.03%
2021/08/13	63	99.50	41.5	100.54	97.00	21.5	30,232	0.07%
2021/08/12	82.7	101.07	94	100.86	103.00	-11.3	30,107	-0.04%
2021/08/11	75.3	100.07	79	99.38	97.60	-3.8	29,975	-0.01%
2021/08/10	63	100.03	86.5	100.08	101.00	-23.5	29,776	-0.08%
2021/08/09	113.7	103.59	121.4	102.19	100.50	-7.7	29,579	-0.03%	大買/大賣/
2021/08/06	158.4	105.62	157.6	106.59	108.50	0.8	29,399	0.00%	大買/大賣/
2021/08/05	53.1	109.06	36.3	109.20	108.50	16.7	29,282	0.06%
2021/08/04	45.1	113.99	95.2	114.08	113.00	-50.1	29,279	-0.17%
2021/08/03	126	114.53	138.7	114.16	113.50	-12.6	29,284	-0.04%	大買/大賣/
2021/08/02	74.5	109.49	70.4	108.54	111.50	4.1	28,915	0.01%
2021/07/30	69.5	105.65	84.1	105.37	102.50	-14.5	28,598	-0.05%
2021/07/29	147.1	105.93	145.2	105.85	107.00	1.9	28,473	0.01%	大買/大賣/
2021/07/28	187.5	105.96	169.9	106.41	104.50	17.6	28,180	0.06%	大買/大賣/
2021/07/27	293.3	118.92	255.4	117.81	114.50	37.9	27,765	0.14%	大買/大賣/
2021/07/26	196.5	116.51	237.6	116.55	115.50	-41.1	27,020	-0.15%	大買/大賣/
2021/07/23	500.3	113.72	386.3	112.24	110.00	114	26,312	0.43%	大買/大賣/鉅額交易
2021/07/22	58.1	110.41	119.8	111.12	113.50	-61.7	25,352	-0.24%	大賣/
2021/07/21	328.4	107.71	278.9	106.17	103.50	49.5	25,114	0.20%	大買/大賣/
2021/07/20	303.6	105.71	323.7	105.98	108.50	-20.1	24,422	-0.08%	大買/大賣/
2021/07/19	135.3	101.97	99	101.76	100.00	36.3	23,783	0.15%	大買/
2021/07/16	159.1	100.35	173.9	101.77	102.50	-14.8	24,120	-0.06%	大買/大賣/
2021/07/15	350.5	97.52	365.6	97.29	100.00	-15	24,054	-0.06%	大買/大賣/
2021/07/14	282.3	103.17	206.1	102.23	98.10	76.2	23,919	0.32%	大買/大賣/
2021/07/13	109.8	112.48	100.1	113.17	109.00	9.7	23,126	0.04%	大買/
2021/07/12	87.5	101.67	124.3	102.58	105.50	-36.8	22,646	-0.16%	大賣/
2021/07/09	256	96.21	270	96.37	96.00	-13.9	22,042	-0.06%	大買/大賣/
2021/07/08	193.1	96.65	175.4	96.42	94.80	17.8	21,711	0.08%	大買/大賣/
2021/07/07	340.8	96.28	366.9	95.75	93.60	-26.1	21,344	-0.12%	大買/大賣/
2021/07/06	194.4	92.71	174	92.06	92.60	20.3	20,611	0.10%	大買/大賣/
2021/07/05	415.3	92.64	396.1	93.07	90.50	19.3	20,264	0.10%	大買/大賣/
2021/07/02	215.1	84.39	219.1	84.56	87.60	-3.9	19,651	-0.02%	大買/大賣/
2021/07/01	146.1	82.68	138.8	81.87	79.70	7.3	19,370	0.04%	大買/大賣/
2021/06/30	142.1	84.46	123.9	84.23	86.20	18.2	19,562	0.09%	大買/大賣/
2021/06/29	103.1	80.52	120	80.14	78.70	-16.9	19,614	-0.09%	大買/大賣/
2021/06/28	237.8	81.46	181.2	80.77	79.60	56.7	19,407	0.29%	大買/大賣/
2021/06/25	155	79.02	193	79.92	81.80	-38	18,838	-0.20%	大買/大賣/
2021/06/24	95.1	74.65	128.5	74.55	74.40	-33.4	18,163	-0.18%	大賣/
2021/06/23	214.5	73.01	219.5	73.08	74.50	-5.1	17,792	-0.03%	大買/大賣/
2021/06/22	108	68.04	134.2	68.67	69.90	-26.2	17,070	-0.15%	大買/大賣/
2021/06/21	190.7	68.71	219.8	67.68	66.20	-29.1	16,679	-0.17%	大買/大賣/
2021/06/18	224.4	68.10	247.3	68.11	68.90	-22.9	16,156	-0.14%	大買/大賣/
2021/06/17	314.9	64.06	318.7	64.06	65.20	-3.8	15,070	-0.03%	大買/大賣/
2021/06/16	78.2	60.60	142.4	60.24	61.00	-64.2	14,076	-0.46%	大賣/
2021/06/15	29	57.53	45.3	57.68	57.80	-16.3	13,617	-0.12%
2021/06/11	8.3	56.59	13	56.42	56.50	-4.7	13,585	-0.03%
2021/06/10	47.1	56.94	30	56.87	57.00	17.1	13,668	0.12%
2021/06/09	285.2	57.28	293.1	57.06	56.50	-7.9	13,562	-0.06%	大買/大賣/
2021/06/08	12	54.46	42	54.07	54.80	-30	13,053	-0.23%
2021/06/07	24	52.98	14	53.08	53.40	10	13,119	0.08%
2021/06/04	25.2	53.77	17	53.71	54.00	8.2	13,221	0.06%
2021/06/03	16.1	53.18	60	53.24	53.50	-43.9	13,225	-0.33%
2021/06/02	126.3	53.99	140.1	54.75	52.90	-13.8	13,253	-0.10%	大買/大賣/
2021/06/01	28	51.93	26	51.97	52.00	2	12,855	0.02%
2021/05/31	27.2	50.63	44	51.28	51.20	-16.8	12,919	-0.13%
2021/05/28	45	50.64	27	50.52	50.60	18	13,004	0.14%
2021/05/27	10	48.26	6	48.59	48.35	4	13,181	0.03%
2021/05/26	32	47.99	4	48.26	48.40	28	13,217	0.21%
2021/05/25	49	47.81	41	47.89	47.85	8	13,317	0.06%
2021/05/24	43.3	46.18	101	45.54	46.25	-57.7	13,390	-0.43%	大賣/
2021/05/21	125	45.99	91	45.71	46.15	34	13,538	0.25%	大買/
2021/05/20	34	44.57	70	44.64	43.85	-36	13,616	-0.26%
2021/05/19	105	44.89	22	45.17	45.60	83	13,604	0.61%	大買/
2021/05/18	4	42.66	14	42.75	43.55	-10	13,512	-0.07%
2021/05/17	7	41.28	71	40.50	39.60	-64	13,515	-0.47%
2021/05/14	162	45.04	113	44.25	43.95	49	13,471	0.36%	大買/大賣/
2021/05/13	7	44.05	12	43.42	44.00	-5	13,381	-0.04%
2021/05/12	16.1	44.73	33	44.46	43.50	-16.9	13,348	-0.13%
2021/05/11	57	47.46	24.5	47.20	46.60	32.5	13,217	0.25%
2021/05/10	50	51.88	12	51.68	51.10	38	13,093	0.29%
2021/05/07	17	52.36	11	52.53	53.60	6	13,597	0.04%
2021/05/06	115.2	51.34	97	50.86	50.70	18.2	13,602	0.13%	大買/
2021/05/05	24	51.63	26	52.50	50.90	-2	13,569	-0.01%
2021/05/04	43	53.05	55.5	51.96	52.40	-12.5	13,623	-0.09%
2021/05/03	70.2	56.64	19.6	56.77	55.50	50.7	13,697	0.37%
2021/04/29	37	59.79	20	59.44	59.00	17	13,737	0.12%
2021/04/28	25	60.80	15	60.89	60.50	10	13,804	0.07%
2021/04/27	37	61.38	40	60.85	60.20	-3	13,935	-0.02%
2021/04/26	32	62.58	54.3	62.44	62.70	-22.3	13,805	-0.16%
2021/04/23	219.1	62.76	282	62.74	62.40	-62.9	13,876	-0.45%	大買/大賣/
2021/04/22	199.4	63.60	150.3	63.60	60.50	49.1	13,695	0.36%	大買/大賣/
2021/04/21	114.8	60.64	92.6	61.28	61.70	22.1	13,209	0.17%	大買/
2021/04/20	348	60.32	364	60.13	59.50	-16	12,870	-0.12%	大買/大賣/
2021/04/19	19.5	56.11	18	56.26	56.70	1.5	12,514	0.01%
2021/04/16	24	55.55	22.2	55.51	56.00	1.8	12,781	0.01%
2021/04/15	12.2	55.48	5	55.02	55.40	7.2	12,871	0.06%
2021/04/14	38	55.83	58	55.05	55.40	-20	12,979	-0.15%
2021/04/13	44.1	57.62	52.2	56.16	55.80	-8	13,158	-0.06%
2021/04/12	63.9	57.38	69	57.94	57.10	-5.1	13,235	-0.04%
2021/04/09	137.2	59.41	77	58.85	58.60	60.2	13,439	0.45%	大買/
2021/04/08	79.1	60.33	195.9	60.35	60.70	-116.9	14,110	-0.83%	大賣/鉅額交易
2021/04/07	231.5	59.18	220.2	59.16	59.60	11.3	14,202	0.08%	大買/大賣/
2021/04/06	353.4	57.65	315.3	57.97	59.60	38	14,068	0.27%	大買/大賣/
2021/04/01	455.2	55.95	494.1	55.36	54.50	-38.9	13,793	-0.28%	大買/大賣/
2021/03/31	29	53.61	34	53.71	53.50	-5	14,143	-0.04%
2021/03/30	103.1	54.28	100	54.34	54.00	3.1	15,208	0.02%	大買/
2021/03/29	69	54.49	41	54.49	54.60	28	16,146	0.17%
2021/03/26	74.2	52.70	51.1	53.39	53.70	23.1	16,282	0.14%
2021/03/25	35	52.87	81	52.68	52.20	-46	16,368	-0.28%
2021/03/24	65	53.66	22.1	53.55	53.70	42.9	16,465	0.26%
2021/03/23	92	54.30	74	53.17	53.00	18	16,589	0.11%
2021/03/22	60	54.64	72	54.45	54.40	-12	16,726	-0.07%
2021/03/19	8.1	54.46	20.5	54.42	54.60	-12.4	16,967	-0.07%
2021/03/18	27	54.68	98	54.74	54.20	-71	17,189	-0.41%
2021/03/17	94.2	54.59	33	54.25	54.20	61.2	17,384	0.35%
2021/03/16	52.3	53.80	26	54.18	53.80	26.3	17,675	0.15%
2021/03/15	15.7	53.67	31	53.55	54.10	-15.4	18,108	-0.08%
2021/03/12	39	52.84	33.8	52.93	53.10	5.2	18,159	0.03%
2021/03/11	67.1	52.40	49.4	52.23	52.90	17.7	18,251	0.10%
2021/03/10	84	50.80	79	51.09	51.40	5	18,268	0.03%
2021/03/09	16.1	48.86	24	48.68	48.70	-7.9	18,249	-0.04%
2021/03/08	31.5	50.60	13	50.18	49.65	18.5	18,577	0.10%
2021/03/05	23.1	51.59	39	51.68	51.30	-15.9	18,928	-0.08%
2021/03/04	149.1	52.73	148	52.01	51.60	1.1	19,241	0.01%	大買/大賣/
2021/03/03	251	53.57	198	54.09	54.10	53	19,614	0.27%	大買/大賣/
2021/03/02	205	55.60	195	54.63	53.90	10	19,881	0.05%	大買/大賣/
2021/02/26	57	54.74	152.2	54.19	54.00	-95.2	20,047	-0.47%	大賣/
2021/02/25	60	55.23	75.2	54.73	54.60	-15.2	21,355	-0.07%
2021/02/24	183.1	55.19	165	55.03	55.00	18.1	22,443	0.08%	大買/大賣/
2021/02/23	198.2	54.85	181.2	55.24	55.00	17	22,545	0.08%	大買/大賣/
2021/02/22	130	54.35	159.2	54.87	54.40	-29.2	22,470	-0.13%	大買/大賣/
2021/02/19	112	52.96	36	52.99	53.10	76	22,464	0.34%	大買/
2021/02/18	53.5	52.06	42	52.18	52.40	11.5	22,985	0.05%
2021/02/17	20	51.50	53.5	51.06	51.80	-33.5	23,384	-0.14%
2021/02/05	19.1	49.12	25	49.19	48.90	-5.9	23,516	-0.03%
2021/02/04	31.1	49.62	24	49.56	49.35	7.1	24,050	0.03%
2021/02/03	28	51.10	20	50.84	50.60	8	24,582	0.03%
2021/02/02	34.2	50.10	31	50.08	50.00	3.2	24,837	0.01%
2021/02/01	28.2	49.37	29	49.20	49.00	-0.8	24,991	0.00%
2021/01/29	258.1	53.33	227	53.57	50.50	31.1	24,939	0.12%	大買/大賣/
2021/01/28	32	51.38	14	51.29	51.20	18	24,472	0.07%
2021/01/27	18	52.27	24	52.52	52.50	-6	24,442	-0.02%
2021/01/26	44	52.58	24	52.27	52.00	20	24,460	0.08%
2021/01/25	103.2	53.28	162.2	53.46	53.30	-59	24,404	-0.24%	大買/大賣/
2021/01/22	54	50.94	34	51.09	51.60	20	24,222	0.08%
2021/01/21	74	51.34	50	51.17	51.00	24	24,138	0.10%
2021/01/20	92.1	52.35	90	51.75	51.70	2.1	24,060	0.01%
2021/01/19	29.2	55.04	39	55.02	54.80	-9.8	23,846	-0.04%
2021/01/18	66	54.96	53	55.11	55.50	13	23,821	0.05%
2021/01/15	54	53.79	166	53.59	54.00	-112	23,598	-0.47%	大賣/鉅額交易
2021/01/14	72	54.30	36.3	54.02	53.90	35.7	23,431	0.15%
2021/01/13	48	55.13	62.9	55.06	55.30	-14.9	23,327	-0.06%
2021/01/12	139.2	56.02	145	55.93	55.30	-5.8	23,246	-0.02%	大買/大賣/
2021/01/11	120	55.66	72.5	55.64	56.50	47.5	22,867	0.21%	大買/
2021/01/08	83.3	53.86	61.2	53.33	53.50	22.1	22,833	0.10%
2021/01/07	43	53.71	149	53.19	53.20	-106	23,230	-0.46%	大賣/鉅額交易
2021/01/06	192.1	53.56	139.1	53.49	53.00	53	23,313	0.23%	大買/大賣/
2021/01/05	78	54.39	75.4	54.02	54.70	2.6	23,142	0.01%
2021/01/04	226	55.33	187	55.64	54.70	39	23,109	0.17%	大買/大賣/
2020/12/31	539	54.63	778	54.48	54.10	-239	23,051	-1.04%	大買/大賣/鉅額交易
2020/12/30	201.3	52.60	143.2	52.13	51.80	58.1	22,367	0.26%	大買/大賣/
2020/12/29	76.1	51.94	170	51.37	52.80	-93.9	22,044	-0.43%	大賣/
2020/12/28	101.3	51.72	126.4	51.92	51.60	-25.1	21,821	-0.12%	大買/大賣/
2020/12/25	561.2	51.81	593	51.65	51.00	-31.9	21,429	-0.15%	大買/大賣/
2020/12/24	578.4	48.68	568.2	49.05	50.60	10.3	20,612	0.05%	大買/大賣/
2020/12/23	525.5	46.88	579.2	46.82	46.90	-53.7	19,511	-0.27%	大買/大賣/
2020/12/22	87.1	44.68	93.5	45.16	43.60	-6.5	18,595	-0.03%
2020/12/21	36.1	43.69	95	43.72	44.60	-59	18,505	-0.32%
2020/12/18	131.3	44.69	100	44.30	44.00	31.3	18,713	0.17%	大買/
2020/12/17	70	44.92	63	44.92	45.25	7	18,690	0.04%
2020/12/16	87.9	44.45	97.1	44.50	44.75	-9.2	18,660	-0.05%
2020/12/15	86	43.90	133	43.08	42.70	-47	18,800	-0.25%	大賣/
2020/12/14	125.3	45.58	149	45.45	45.10	-23.7	19,025	-0.12%	大買/大賣/
2020/12/11	170	45.17	99	44.57	44.10	71	18,840	0.38%	大買/
2020/12/10	182.1	46.21	163	46.38	45.80	19.1	18,653	0.10%	大買/大賣/
2020/12/09	209.1	46.09	270.2	46.44	45.95	-61.1	18,353	-0.33%	大買/大賣/
2020/12/08	66.2	44.83	80	44.92	44.95	-13.8	17,978	-0.08%
2020/12/07	55	44.71	72	44.92	44.30	-17	17,988	-0.09%
2020/12/04	122	44.65	82	44.67	44.30	40	17,926	0.22%	大買/
2020/12/03	76	44.76	45	44.83	44.35	31	17,860	0.17%
2020/12/02	217.1	45.50	180	45.26	44.70	37.1	17,857	0.21%	大買/大賣/
2020/12/01	197.4	44.11	259	44.28	45.80	-61.6	17,637	-0.35%	大買/大賣/
2020/11/30	253.1	44.89	227	44.76	44.60	26.1	17,461	0.15%	大買/大賣/
2020/11/27	239.4	44.14	236	44.28	45.15	3.4	17,327	0.02%	大買/大賣/
2020/11/26	167.6	43.38	167.9	43.52	43.65	-0.3	17,355	0.00%	大買/大賣/
2020/11/25	195	43.35	223	43.36	42.40	-28	17,154	-0.16%	大買/大賣/
2020/11/24	684.4	44.49	1,050.3	44.62	43.20	-366	17,057	-2.15%	大買/大賣/鉅額交易
2020/11/23	877.3	42.75	442.4	42.58	44.40	434.9	16,399	2.65%	大買/大賣/鉅額交易
2020/11/20	90.1	40.30	164	40.39	40.40	-73.9	16,776	-0.44%	大賣/
2020/11/19	94	39.24	108	39.16	39.00	-14	16,927	-0.08%	大賣/
2020/11/18	77	39.89	347	39.63	39.55	-270	17,618	-1.53%	大賣/鉅額交易
2020/11/17	225.5	40.34	207	40.11	39.50	18.5	18,922	0.10%	大買/大賣/
2020/11/16	493	40.46	251.2	40.19	41.35	241.8	21,270	1.14%	大買/大賣/鉅額交易
2020/11/13	46	38.71	68	38.75	38.70	-22	21,508	-0.10%
2020/11/12	300.2	39.17	405	39.51	38.15	-104.8	21,713	-0.48%	大買/大賣/鉅額交易
2020/11/11	439	40.78	200	40.28	40.35	239	21,395	1.12%	大買/大賣/鉅額交易
2020/11/10	95	38.83	140	39.02	38.05	-45	20,909	-0.22%	大賣/
2020/11/09	49	38.54	43.7	38.83	39.00	5.3	20,791	0.03%
2020/11/06	54	37.99	23	37.96	37.65	31	20,707	0.15%
2020/11/05	30	37.74	38	37.79	37.90	-8	20,769	-0.04%
2020/11/04	18	36.88	12	36.73	37.00	6	20,901	0.03%
2020/11/03	10	36.50	46	36.12	36.90	-36	21,491	-0.17%
2020/11/02	21	35.43	35	35.38	35.30	-14	22,085	-0.06%
2020/10/30	101	36.28	50	36.56	36.05	51	22,205	0.23%	大買/
2020/10/29	25	37.01	14	36.91	37.20	11	22,509	0.05%
2020/10/28	44	38.20	43	38.35	37.55	1	22,554	0.00%
2020/10/27	12	38.23	34	38.26	38.45	-22	22,538	-0.10%
2020/10/26	40	38.42	102	38.40	38.10	-62	22,623	-0.27%	大賣/
2020/10/23	76	38.21	75.1	38.14	38.15	0.9	22,541	0.00%
2020/10/22	39	37.70	14	37.52	37.80	25	22,637	0.11%
2020/10/21	30	37.50	18	37.51	37.40	12	22,620	0.05%
2020/10/20	19	36.98	8	36.88	36.75	11	22,601	0.05%
2020/10/19	35	37.16	28	36.88	37.15	7	22,594	0.03%
2020/10/16	214	37.89	173	37.84	36.80	41	22,574	0.18%	大買/大賣/
2020/10/15	412	39.44	587	39.69	39.00	-175	22,229	-0.79%	大買/大賣/鉅額交易
2020/10/14	79	38.78	122	38.92	38.70	-43	21,642	-0.20%	大賣/
2020/10/13	105	38.76	63	38.59	38.30	42	21,478	0.20%	大買/
2020/10/12	96	38.23	177	38.23	38.30	-81	21,336	-0.38%	大賣/
2020/10/08	344	38.59	129	38.47	37.95	215	21,233	1.01%	大買/大賣/鉅額交易
2020/10/07	156	38.26	136	38.22	38.40	20	21,039	0.10%	大買/大賣/
2020/10/06	59	37.55	100	37.69	37.45	-41	20,941	-0.20%
2020/10/05	36	36.78	18	36.76	36.90	18	21,030	0.09%
2020/09/30	37	35.97	28	36.06	36.30	9	21,064	0.04%
2020/09/29	85	36.20	48	36.06	35.75	37	21,134	0.18%
2020/09/28	90	35.58	75	35.49	35.45	15	21,083	0.07%
2020/09/25	167	35.38	220	35.21	34.95	-53	21,098	-0.25%	大買/大賣/
2020/09/24	83	35.89	55	35.84	35.30	28	21,089	0.13%
2020/09/23	353	37.79	324	37.71	37.10	29	21,179	0.14%	大買/大賣/
2020/09/22	70	37.50	52	37.63	37.05	18	20,890	0.09%
2020/09/21	28	37.64	29	37.61	37.40	-1	20,794	0.00%
2020/09/18	253	38.20	145	38.07	37.60	108	20,814	0.52%	大買/大賣/鉅額交易
2020/09/17	563	37.98	681	37.83	38.20	-118	20,556	-0.57%	大買/大賣/鉅額交易
2020/09/16	36	36.40	42.9	36.64	36.40	-6.9	20,061	-0.03%
2020/09/15	28	36.21	20	36.21	35.90	8	19,992	0.04%
2020/09/14	37	35.47	70	35.77	36.10	-33	20,063	-0.16%
2020/09/11	106	35.18	64.3	35.00	34.65	41.7	20,003	0.21%	大買/
2020/09/10	50.1	36.64	32	36.83	36.20	18.1	19,836	0.09%
2020/09/09	32	35.87	23	35.88	36.40	9	19,777	0.05%
2020/09/08	58.3	36.21	66	36.11	35.90	-7.7	19,786	-0.04%
2020/09/07	72	36.59	110	36.28	35.70	-38	19,811	-0.19%	大賣/
2020/09/04	165	36.60	121	36.64	36.75	44	19,837	0.22%	大買/大賣/
2020/09/03	194	38.02	258	38.20	37.40	-64	19,855	-0.32%	大買/大賣/
2020/09/02	103	37.89	169	37.82	38.00	-66	19,694	-0.34%	大買/大賣/
2020/09/01	306	37.95	174	37.95	38.55	132	19,779	0.67%	大買/大賣/鉅額交易
2020/08/31	154	37.03	109	36.98	36.70	45	19,408	0.23%	大買/大賣/
2020/08/28	144	37.69	206	37.71	37.40	-62	19,647	-0.32%	大買/大賣/
2020/08/27	402	37.62	410.7	37.39	37.35	-8.7	20,272	-0.04%	大買/大賣/
2020/08/26	1,217	39.97	1,169	39.87	38.40	48	19,892	0.24%	大買/大賣/
2020/08/25	249	38.51	216	38.45	38.40	33	18,326	0.18%	大買/大賣/
2020/08/24	443	38.37	336	38.26	39.00	107	17,887	0.60%	大買/大賣/鉅額交易
2020/08/21	729.1	38.64	648	38.53	37.95	81.1	17,062	0.48%	大買/大賣/
2020/08/20	1,359	37.70	1,477	37.68	38.75	-118	15,582	-0.76%	大買/大賣/鉅額交易
2020/08/19	356	36.13	391.7	35.99	36.85	-35.7	12,641	-0.28%	大買/大賣/
2020/08/18	264	32.85	141	32.61	33.50	123	11,930	1.03%	大買/大賣/鉅額交易
2020/08/17	52.1	31.85	56	31.62	32.00	-3.9	11,501	-0.03%
2020/08/14	77	30.54	29	30.36	30.45	48	11,271	0.43%
2020/08/13	107	30.28	52	30.43	30.05	55	11,222	0.49%	大買/
2020/08/12	13	29.62	34	29.92	29.90	-21	11,049	-0.19%
2020/08/11	45	30.17	273	30.25	29.80	-228	10,944	-2.08%	大賣/鉅額交易
2020/08/10	138	31.00	96	30.62	30.40	42	10,915	0.38%	大買/
2020/08/07	469	32.31	289	32.20	32.40	180	10,682	1.69%	大買/大賣/鉅額交易
2020/08/06	168	31.54	136.9	31.87	32.65	31.1	10,058	0.31%	大買/大賣/
2020/08/05	131	29.87	154	29.67	29.70	-23	9,412	-0.24%	大買/大賣/
2020/08/04	322	29.93	276	29.71	28.80	46	9,278	0.50%	大買/大賣/
2020/08/03	67	29.96	55	29.89	29.70	12	8,947	0.13%
2020/07/31	33	29.40	44.9	29.33	29.35	-11.9	8,858	-0.13%
2020/07/30	46.1	29.00	49	29.11	29.55	-2.9	8,845	-0.03%
2020/07/29	6	28.13	16	28.29	28.40	-10	8,775	-0.11%
2020/07/28	152.1	28.55	116	28.07	27.40	36.1	8,775	0.41%	大買/大賣/
2020/07/27	26	28.19	14	28.56	28.55	12	8,632	0.14%
2020/07/24	11	28.46	9	28.66	27.95	2	8,703	0.02%
2020/07/23	32	28.77	23	28.70	28.55	9	8,690	0.10%
2020/07/22	42.2	28.59	86	28.50	28.45	-43.8	8,692	-0.50%
2020/07/21	29	27.53	30	27.56	27.85	-1	8,790	-0.01%
2020/07/20	39	26.71	27	26.79	26.90	12	9,037	0.13%
2020/07/17	18.2	27.70	7.3	27.63	27.05	10.9	9,148	0.12%
2020/07/16	2	27.95	11	27.96	28.05	-9	9,131	-0.10%
2020/07/15	54	28.84	37	28.86	28.65	17	9,100	0.19%
2020/07/14	41	30.08	22	30.03	29.35	19	9,016	0.21%
2020/07/13	0	0.00	57	29.51	30.15	-57	8,848	-0.64%
2020/07/10	81.3	29.32	26	29.55	28.95	55.3	8,720	0.63%
2020/07/09	13	29.56	4	29.78	29.70	9	8,548	0.11%
2020/07/08	44	29.55	39	29.60	29.45	5	8,462	0.06%
2020/07/07	6	28.95	47.1	29.07	29.15	-41.1	8,344	-0.49%
2020/07/06	7	29.15	24	29.16	29.20	-17	8,298	-0.20%
2020/07/03	85.1	29.28	82	29.36	29.10	3.1	8,235	0.04%
2020/07/02	232.5	29.60	247	29.53	29.80	-14.5	8,010	-0.18%	大買/大賣/
2020/07/01	20.5	28.52	3	28.72	28.50	17.5	7,748	0.23%
2020/06/30	19.1	28.37	56	28.21	28.30	-36.9	7,703	-0.48%
2020/06/29	91	28.23	64	28.02	27.85	27	7,753	0.35%
2020/06/24	43	28.84	20	28.98	29.20	23	7,613	0.30%
2020/06/23	25.1	28.07	55	28.01	28.15	-29.9	7,535	-0.40%
2020/06/22	53	28.68	39	28.74	28.60	14	7,503	0.19%
2020/06/19	43	29.12	29	29.37	28.30	14	7,478	0.19%
2020/06/18	5	28.70	11	28.85	28.80	-6	7,303	-0.08%
2020/06/17	67	28.60	70	28.52	28.60	-3	7,261	-0.04%
2020/06/16	77	28.64	43	28.86	28.35	34	7,218	0.47%
2020/06/15	132	28.71	111	28.43	28.05	21	7,204	0.29%	大買/大賣/
2020/06/12	68	29.08	49	29.05	29.65	19	7,134	0.27%
2020/06/11	181	30.14	192	29.21	29.20	-11	7,085	-0.16%	大買/大賣/
2020/06/10	89.1	29.57	84.4	29.41	30.00	4.7	6,942	0.07%
2020/06/09	74	28.25	145.9	28.25	28.30	-71.9	6,772	-1.06%	大賣/
2020/06/08	288	29.88	250	29.83	29.10	38	6,677	0.57%	大買/大賣/
2020/06/05	63	29.24	125	29.01	29.10	-62	6,346	-0.98%	大賣/
2020/06/04	344	29.21	235.2	29.04	29.30	108.8	6,172	1.76%	大買/大賣/鉅額交易
2020/06/03	548	28.47	585	28.22	28.95	-37	5,701	-0.65%	大買/大賣/
2020/06/02	90.4	26.33	63	26.07	27.00	27.4	4,644	0.59%
2020/06/01	2	24.05	6	24.49	24.60	-4	4,304	-0.09%
2020/05/28	0	0.00	7	24.71	24.50	-7	4,262	-0.16%
2020/05/27	1	24.70	8	24.23	24.80	-7	4,245	-0.16%
2020/05/26	13	24.43	15	24.32	24.15	-2	4,214	-0.05%
2020/05/25	1.1	24.00	0	0.00	24.05	1.1	4,203	0.03%
2020/05/21	2	24.85	5	24.55	24.60	-3	4,164	-0.07%
2020/05/20	1	23.80	22	23.93	24.05	-21	4,110	-0.51%
2020/05/19	8	23.58	7	23.52	23.80	1	4,052	0.02%
2020/05/18	12	22.88	40.4	22.74	23.00	-28.4	3,999	-0.71%
2020/05/15	12	23.17	33	23.17	23.25	-21	3,969	-0.53%
2020/05/14	2	24.50	4	24.60	24.20	-2	3,846	-0.05%
2020/05/13	2	24.78	8	24.88	25.00	-6	3,803	-0.16%
2020/05/12	6	25.48	8	25.19	25.10	-2	3,793	-0.05%
2020/05/11	28	25.79	13	25.70	25.55	15	3,765	0.40%
2020/05/08	12	25.03	29	25.11	24.90	-17	3,709	-0.46%
2020/05/07	19	24.93	15	25.00	24.95	4	3,674	0.11%
2020/05/06	30	25.12	56	24.87	25.05	-26	3,624	-0.72%
2020/05/05	41	25.08	33	25.02	25.40	8	3,573	0.22%
2020/05/04	26	24.29	10	24.05	24.40	16	3,499	0.46%
2020/04/30	15	24.67	17	24.61	24.55	-2	3,499	-0.06%
2020/04/29	23	24.67	25	24.69	24.40	-2	3,496	-0.06%
2020/04/28	8	23.90	13	23.92	24.15	-5	3,405	-0.15%
2020/04/27	17	23.81	12.1	23.82	23.85	4.9	3,390	0.14%
2020/04/24	43	24.06	21	24.01	23.70	22	3,331	0.66%
2020/04/23	182	24.35	152.8	24.25	24.05	29.2	3,179	0.92%	大買/大賣/
2020/04/22	20	22.66	24	22.53	23.20	-4	2,893	-0.14%
2020/04/21	14	21.83	11	22.02	21.45	3	2,794	0.11%
2020/04/20	3	21.73	9	21.82	22.00	-6	2,755	-0.22%
2020/04/17	5	21.86	3	21.87	21.50	2	2,740	0.07%
2020/04/16	3	21.47	5	21.30	21.50	-2	2,717	-0.07%
2020/04/15	33	21.17	3	21.28	21.30	30	2,700	1.11%
2020/04/14	0	0.00	2	20.58	20.95	-2	2,702	-0.07%
2020/04/13	1	20.35	0	0.00	20.25	1	2,701	0.04%
2020/04/10	0	0.00	0.5	20.20	20.20	-0.5	2,706	-0.02%
2020/04/09	0	0.00	26	20.16	20.00	-26	2,796	-0.93%
2020/04/08	5	19.63	6	19.83	20.10	-1	2,779	-0.04%
2020/04/07	6	19.28	12	19.29	19.40	-6	2,750	-0.22%
2020/04/06	12	18.94	3	18.95	19.05	9	2,747	0.33%
2020/04/01	1	18.85	15	18.95	19.10	-14	2,806	-0.50%
2020/03/31	79	19.43	71.2	19.20	19.15	7.8	2,982	0.26%
2020/03/30	21	18.05	20	17.73	18.45	1	2,957	0.03%
2020/03/27	14	18.21	9	18.54	17.95	5	2,943	0.17%
2020/03/26	8	18.06	20	18.46	18.20	-12	2,953	-0.41%
2020/03/25	9	17.99	8	18.04	18.25	1	3,134	0.03%
2020/03/24	6	16.48	1	16.55	16.60	5	3,084	0.16%
2020/03/23	16	14.68	22.4	14.66	15.10	-6.4	3,066	-0.21%
2020/03/20	2.1	14.69	17	14.84	15.05	-14.9	3,060	-0.49%
2020/03/19	22	14.04	9	14.13	13.70	13	3,048	0.43%
2020/03/18	9	15.77	17	15.94	15.20	-8	2,956	-0.27%
2020/03/17	7	16.64	12	16.64	16.15	-5	2,896	-0.17%
2020/03/16	8.1	19.22	5	19.45	17.90	3.1	2,799	0.11%
2020/03/13	6	19.56	36	19.56	19.85	-30	2,724	-1.10%
2020/03/12	19	21.86	18	22.21	21.65	1	2,651	0.04%
2020/03/11	2	24.38	1	24.35	23.95	1	2,615	0.04%
2020/03/10	0	0.00	23	23.99	24.75	-23	2,605	-0.88%
2020/03/09	5	24.57	13	24.67	24.05	-8	2,601	-0.31%
2020/03/06	8	25.44	14	25.43	25.40	-6	2,586	-0.23%
2020/03/05	4	25.70	1	25.70	25.70	3	2,633	0.11%
2020/03/04	5	25.25	0	0.00	25.65	5	2,653	0.19%
2020/03/03	4	25.19	5	25.17	25.10	-1	2,651	-0.04%
2020/03/02	1	23.80	8	24.16	24.50	-7	2,640	-0.27%
2020/02/27	11	25.06	1	24.45	24.30	10	2,625	0.38%
2020/02/26	7.1	25.08	6	25.49	25.60	1.1	2,597	0.04%
2020/02/25	0	0.00	4	24.56	24.95	-4	2,566	-0.16%
2020/02/24	17	24.98	3	24.85	24.90	14	2,563	0.55%
2020/02/21	1	25.05	0	0.00	25.15	1	2,555	0.04%
2020/02/20	0	25.05	1	25.45	25.10	-1	2,554	-0.04%
2020/02/19	1	25.10	1	25.10	25.15	0	2,556	0.00%
2020/02/18	5	25.11	18	25.19	25.00	-13	2,558	-0.51%
2020/02/17	2	24.63	0	0.00	24.80	2	2,550	0.08%
2020/02/14	5	24.72	2	24.70	24.75	3	2,558	0.12%
2020/02/13	1.2	25.22	5	24.95	24.65	-3.8	2,571	-0.15%
2020/02/12	4	24.80	1	24.80	24.80	3	2,564	0.12%
2020/02/11	2	24.50	1	24.65	24.50	1	2,553	0.04%
2020/02/10	3	23.18	6	23.79	24.15	-3	2,540	-0.12%
2020/02/07	5	23.80	1	23.80	23.80	4	2,546	0.16%
2020/02/06	3	23.92	7	24.14	24.25	-4	2,544	-0.16%
2020/02/05	4	23.30	5	23.39	23.25	-1	2,533	-0.04%
2020/02/04	2	22.50	5	23.02	23.15	-3	2,556	-0.12%
2020/02/03	9	22.01	24	22.35	22.20	-15	2,673	-0.56%
2020/01/31	12.5	24.11	7	24.63	24.00	5.5	2,653	0.21%
2020/01/30	21	24.76	2	24.65	24.65	19	2,631	0.72%
2020/01/20	0	0.00	8	27.37	27.35	-8	2,587	-0.31%
2020/01/17	1	27.60	1	27.60	27.55	0	2,596	0.00%
2020/01/16	3	27.72	2	27.85	27.80	1	2,616	0.04%
2020/01/15	0	0.00	14	27.69	27.85	-14	2,687	-0.52%
2020/01/14	20	27.20	1	27.20	27.10	19	2,655	0.72%
2020/01/13	0	0.00	11	26.78	26.95	-11	2,650	-0.42%
2020/01/10	3	26.45	4	26.54	26.50	-1	2,656	-0.04%
2020/01/09	0	0.00	2	26.93	26.85	-2	2,658	-0.08%
2020/01/08	7	26.64	22	26.65	26.55	-15	2,780	-0.54%
2020/01/07	37.1	27.66	2	27.63	27.50	35.1	2,827	1.24%
2020/01/06	1	28.15	5	27.93	28.25	-4	2,859	-0.14%
2020/01/03	50	28.48	95	28.06	28.25	-45	2,842	-1.58%
2020/01/02	7	28.04	5	27.95	27.80	2	2,762	0.07%
2019/12/31	51	27.70	2	27.75	27.70	49	2,787	1.76%
2019/12/30	1.1	28.08	13	28.05	28.00	-11.9	2,797	-0.43%
2019/12/27	14.1	28.26	15	28.39	28.35	-0.9	2,757	-0.03%
2019/12/26	59.3	28.26	71	28.18	28.30	-11.7	2,692	-0.44%
2019/12/25	24.1	27.59	15.4	27.49	27.80	8.7	2,500	0.35%
2019/12/24	5.2	26.72	0	0.00	26.55	5.2	2,413	0.22%
2019/12/23	8	27.07	1	27.00	26.90	7	2,423	0.29%
2019/12/20	97	28.02	140	27.74	27.50	-43	2,391	-1.80%	大賣/
2019/12/19	1.2	26.63	13	26.65	26.65	-11.8	2,169	-0.54%
2019/12/18	6	26.55	2	26.63	26.65	4	2,210	0.18%
2019/12/17	4	26.60	5	26.60	26.65	-1	2,248	-0.04%
2019/12/16	16	26.33	22	26.46	26.50	-6	2,290	-0.26%
2019/12/13	3	26.35	1	26.20	25.90	2	2,324	0.09%
2019/12/12	5	26.08	4	26.16	26.00	1	2,388	0.04%
2019/12/11	76	25.82	0	0.00	25.85	76	2,724	2.79%
2019/12/10	1	25.95	4	25.70	25.65	-3	2,822	-0.11%
2019/12/09	0	0.00	1	26.25	25.85	-1	2,870	-0.03%
2019/12/06	11.5	26.31	10.7	26.17	26.05	0.8	3,059	0.03%
2019/12/05	1	26.30	1	25.90	25.90	0	3,217	0.00%
2019/12/04	6	25.98	3	25.92	25.90	3	3,421	0.09%
2019/12/03	0	0.00	3	25.42	25.35	-3	3,454	-0.09%
2019/12/02	7	25.85	27	25.56	25.35	-20	3,517	-0.57%
2019/11/29	2.1	27.20	2.2	26.88	26.15	-0.1	3,555	0.00%
2019/11/28	0	0.00	3	27.13	27.10	-3	3,565	-0.08%
2019/11/27	1	26.95	0	0.00	26.95	1	3,689	0.03%
2019/11/26	2	27.18	11	27.23	27.10	-9	3,792	-0.24%
2019/11/25	10.1	27.15	0	0.00	27.20	10.1	3,851	0.26%
2019/11/22	3	26.93	6	26.97	26.95	-3	3,938	-0.08%
2019/11/21	2	26.75	4	26.75	26.70	-2	4,018	-0.05%
2019/11/20	3.1	26.80	1	26.85	26.85	2.1	4,079	0.05%
2019/11/19	2	26.90	1	26.80	26.80	1	4,160	0.02%
2019/11/18	0	0.00	4	26.88	27.15	-4	4,240	-0.09%
2019/11/15	0	0.00	3	26.60	26.60	-3	4,372	-0.07%
2019/11/14	3	26.72	1	26.60	26.80	2	4,487	0.04%
2019/11/13	2	26.63	1	27.00	26.60	1	4,489	0.02%
2019/11/12	1	26.70	1	27.10	26.90	0	4,493	0.00%
2019/11/11	5.4	27.01	0	0.00	26.90	5.4	4,505	0.12%
2019/11/08	1	27.50	1	27.55	27.65	0	4,518	0.00%
2019/11/07	1	27.50	0	0.00	27.45	1	4,558	0.02%
2019/11/06	3.3	27.30	3	27.52	27.35	0.3	4,571	0.01%
2019/11/05	4.4	27.88	3.8	27.87	27.80	0.6	4,572	0.01%
2019/11/04	1	27.90	2	27.90	27.80	-1	4,603	-0.02%
2019/11/01	19.1	28.11	11	28.16	28.15	8.1	4,607	0.18%
2019/10/31	143	29.96	129	29.13	28.70	14	4,584	0.31%	大買/大賣/
2019/10/30	3	28.97	13	29.00	29.00	-10	4,501	-0.22%
2019/10/29	2	28.83	2	28.80	28.40	0	4,579	0.00%
2019/10/28	0.2	28.30	3	28.40	28.35	-2.8	4,594	-0.06%
2019/10/25	0.1	28.35	2	28.83	28.35	-1.9	4,620	-0.04%
2019/10/24	3.4	28.88	70	28.81	28.90	-66.6	4,621	-1.44%
2019/10/23	21	29.21	32	29.05	29.05	-11	4,657	-0.24%
2019/10/22	7.2	28.41	5.9	28.49	28.40	1.3	4,591	0.03%
2019/10/21	7	28.76	5.9	28.48	28.40	1.1	4,629	0.02%
2019/10/18	1.5	28.40	8	28.68	28.70	-6.5	4,679	-0.14%
2019/10/17	14	28.37	7.8	28.40	28.35	6.2	4,729	0.13%
2019/10/16	62	28.61	49	28.81	28.70	13	4,749	0.27%
2019/10/15	16.2	28.05	5	27.79	28.30	11.2	4,662	0.24%
2019/10/14	8.2	27.42	6	27.40	27.45	2.2	4,644	0.05%
2019/10/09	4.2	27.12	9	26.72	27.00	-4.8	4,911	-0.10%
2019/10/08	5.1	26.93	1.9	27.09	26.85	3.2	5,187	0.06%
2019/10/07	5	27.43	7	27.16	27.25	-2	5,396	-0.04%
2019/10/04	0	0.00	4.9	27.77	27.65	-4.9	5,404	-0.09%
2019/10/03	67.4	28.24	2.3	28.25	28.20	65.1	5,480	1.19%
2019/10/02	1	28.30	5.5	28.27	28.45	-4.5	5,517	-0.08%
2019/10/01	1.4	28.79	22.5	28.84	28.90	-21.1	5,508	-0.38%
2019/09/27	3.5	29.39	6	29.30	29.15	-2.5	5,527	-0.05%
2019/09/26	21.2	30.31	13	30.20	30.05	8.2	5,525	0.15%
2019/09/25	7.7	29.85	13	29.73	29.75	-5.3	5,529	-0.10%
2019/09/24	9	30.34	5.9	30.40	30.15	3.1	5,526	0.06%
2019/09/23	26.8	30.55	10.5	30.57	30.35	16.3	5,547	0.29%
2019/09/12	12.2	27.96	8	27.99	27.95	4.2	5,555	0.08%
2019/09/11	15	27.98	20	27.77	27.65	-5	5,550	-0.09%
2019/09/10	38	28.72	43	28.57	28.35	-5	5,526	-0.09%
2019/09/09	9	28.38	26	28.23	28.20	-17	5,567	-0.31%
2019/09/06	218	29.72	175	29.24	28.60	43	5,543	0.78%	大買/大賣/
2019/09/05	10	28.89	50	29.02	28.50	-40	5,199	-0.77%
2019/09/04	15	28.66	14	28.59	28.70	1	5,121	0.02%
2019/09/03	92	28.98	46	28.77	28.90	46	5,107	0.90%
2019/09/02	31	28.61	49	28.42	29.00	-18	4,945	-0.36%
2019/08/30	28	28.00	26	28.00	27.35	2	4,867	0.04%
2019/08/29	18	27.76	4	27.76	27.95	14	4,679	0.30%
2019/08/28	31	27.88	26	27.95	27.70	5	4,637	0.11%
2019/08/27	27.1	27.60	9	27.57	27.70	18.1	4,575	0.40%
2019/08/26	13	26.97	15	26.97	26.90	-2	4,495	-0.04%
2019/08/23	75	27.50	51	27.42	27.45	24	4,454	0.54%
2019/08/22	29	27.27	32	27.18	27.05	-3	4,329	-0.07%
2019/08/21	11	26.67	12	26.65	26.75	-1	4,229	-0.02%
2019/08/20	16	26.67	13	26.60	26.50	3	4,192	0.07%
2019/08/19	4	26.16	17	26.31	26.25	-13	4,110	-0.32%
2019/08/16	18	26.35	23	26.20	25.80	-5	4,037	-0.12%
2019/08/15	23	26.05	48	26.18	26.15	-25	3,992	-0.63%
2019/08/14	21	25.91	21	25.66	25.70	0	3,939	0.00%
2019/08/13	37	25.91	26	25.87	25.75	11	3,863	0.28%
2019/08/12	86	25.34	79	25.36	25.95	7	3,757	0.19%
2019/08/08	9	23.99	0	0.00	24.00	9	3,658	0.25%
2019/08/07	11	23.78	1	23.65	23.60	10	3,702	0.27%
2019/08/06	6	23.03	11	23.05	24.00	-5	3,791	-0.13%
2019/08/05	1	23.90	4	24.05	23.70	-3	3,887	-0.08%
2019/08/02	6	24.63	15	24.72	24.50	-9	3,916	-0.23%
2019/08/01	3	25.52	3	25.25	25.35	0	3,965	0.00%
2019/07/31	13	25.57	7	25.54	25.75	6	3,999	0.15%
2019/07/30	10	25.89	5	26.43	25.65	5	4,010	0.12%
2019/07/29	6	26.77	7	26.46	26.35	-1	4,035	-0.02%
2019/07/26	11	26.82	12	26.83	26.75	-1	4,037	-0.02%
2019/07/25	9	26.47	23	26.65	27.00	-14	4,028	-0.35%
2019/07/24	44	26.56	22	26.59	26.65	22	3,979	0.55%
2019/07/23	11	25.78	1	25.80	25.95	10	3,926	0.25%
2019/07/22	21	25.57	2	25.83	25.65	19	3,953	0.48%
2019/07/19	2	25.75	4	26.03	25.90	-2	3,971	-0.05%
2019/07/18	14	26.11	20	26.10	25.65	-6	3,996	-0.15%
2019/07/17	1	26.75	3	26.77	26.70	-2	4,010	-0.05%
2019/07/16	7	26.84	12	26.80	26.70	-5	4,076	-0.12%
2019/07/15	4	26.50	2	26.93	26.50	2	4,108	0.05%
2019/07/12	5	27.13	10	27.23	27.05	-5	4,299	-0.12%
2019/07/11	7	26.81	1	26.95	26.80	6	4,408	0.14%
2019/07/10	4	27.13	8	26.86	27.20	-4	4,515	-0.09%
2019/07/09	12	26.92	25	27.07	26.90	-13	4,696	-0.28%
2019/07/08	113	27.93	100	27.58	27.45	13	5,160	0.25%	大買/
2019/07/05	42	26.85	60	27.14	27.00	-18	5,857	-0.31%
2019/07/04	34	26.50	61	26.04	26.75	-27	5,700	-0.47%
2019/07/03	12	25.47	3	25.35	25.20	9	5,573	0.16%
2019/07/02	58	26.39	22	26.38	25.90	36	5,601	0.64%
2019/07/01	2	25.88	20	25.80	26.00	-18	5,601	-0.32%
2019/06/28	17	25.49	7	25.37	25.30	10	5,626	0.18%
2019/06/27	21	25.42	11	25.39	25.35	10	5,719	0.17%
2019/06/26	4	25.23	6	25.35	25.50	-2	5,737	-0.03%
2019/06/25	3	25.17	3	25.72	25.10	0	5,787	0.00%
2019/06/24	1	25.65	8	25.62	25.60	-7	5,855	-0.12%
2019/06/21	4	25.84	8	25.98	25.55	-4	5,895	-0.07%
2019/06/20	10	26.18	5	26.13	26.05	5	5,935	0.08%
2019/06/19	5	25.56	15	25.61	25.80	-10	5,979	-0.17%
2019/06/18	6	25.47	1	25.50	25.30	5	6,078	0.08%
2019/06/17	16	25.98	16	25.88	25.90	0	6,100	0.00%
2019/06/14	5	25.25	2	25.10	25.25	3	6,083	0.05%
2019/06/12	1	25.35	4	25.20	25.00	-3	6,351	-0.05%
2019/06/11	3	25.25	3	25.20	25.30	0	6,380	0.00%
2019/06/10	3	24.83	15	25.02	25.25	-12	6,416	-0.19%
2019/06/06	36	25.38	24	25.29	24.50	12	6,437	0.19%
2019/06/05	11	24.64	0	0.00	24.50	11	6,393	0.17%
2019/06/04	0	0.00	1	24.50	24.25	-1	6,454	-0.02%
2019/06/03	1	24.25	0	0.00	24.25	1	6,495	0.02%
2019/05/31	1	24.80	0	0.00	24.75	1	6,506	0.02%
2019/05/30	1	24.35	1	24.50	24.60	0	6,532	0.00%
2019/05/28	6	24.40	2	24.60	24.70	4	6,676	0.06%
2019/05/27	0	0.00	9	24.58	24.55	-9	6,765	-0.13%
2019/05/24	5	24.21	3	24.17	24.10	2	6,787	0.03%
2019/05/23	0	0.00	1	24.00	24.00	-1	6,905	-0.01%
2019/05/22	3	24.40	2	24.50	24.20	1	6,957	0.01%
2019/05/21	1	23.50	1	23.40	24.45	0	7,021	0.00%
2019/05/20	2	23.90	0	0.00	23.90	2	7,087	0.03%
2019/05/17	1	24.90	0	0.00	23.90	1	7,294	0.01%
2019/05/16	1	24.60	0	0.00	24.40	1	7,583	0.01%
2019/05/15	3	24.97	13	25.00	25.05	-10	7,709	-0.13%
2019/05/14	4	23.66	10	23.59	24.55	-6	8,016	-0.07%
2019/05/13	30	24.20	24	23.47	23.30	6	8,253	0.07%
2019/05/10	14	25.51	15	24.86	25.05	-1	8,743	-0.01%
2019/05/09	12	25.49	2	25.33	25.50	10	8,772	0.11%
2019/05/08	7.6	26.24	2	26.25	26.35	5.6	8,782	0.06%
2019/05/07	6	26.67	2	26.85	26.65	4	8,903	0.04%
2019/05/06	53	26.51	64	26.50	26.30	-11	8,994	-0.12%
2019/05/03	23	27.54	9	27.64	27.60	14	9,300	0.15%
2019/05/02	2	27.30	8	27.24	27.35	-6	9,345	-0.06%
2019/04/30	3	26.77	11	26.78	27.20	-8	9,520	-0.08%
2019/04/29	13	26.75	11	27.11	26.60	2	9,689	0.02%
2019/04/26	11	27.51	5	27.51	27.30	6	9,797	0.06%
2019/04/25	16	28.11	12	28.09	28.10	4	10,130	0.04%
2019/04/24	28	28.65	35	28.51	28.35	-7	10,373	-0.07%
2019/04/23	26	28.55	15	28.56	28.75	11	10,579	0.10%
2019/04/22	30	29.04	43	29.02	28.80	-13	10,535	-0.12%
2019/04/19	17	28.98	58	28.96	28.90	-41	10,523	-0.39%
2019/04/18	101	29.00	33	28.88	28.65	68	10,517	0.65%	大買/
2019/04/17	27	29.93	62	30.02	29.85	-35	10,458	-0.33%
2019/04/16	28	29.82	21	29.90	30.15	7	10,576	0.07%
2019/04/15	94	29.70	97	29.63	29.25	-3	10,637	-0.03%
2019/04/12	117	30.05	66	29.95	29.05	51	10,596	0.48%	大買/
2019/04/11	193	30.40	284	30.86	30.70	-91	10,145	-0.90%	大買/大賣/
2019/04/10	24	28.34	40	28.42	28.55	-16	9,180	-0.17%
2019/04/09	9	27.92	11	27.87	27.85	-2	9,094	-0.02%
2019/04/08	16	27.81	5	27.59	27.50	11	9,061	0.12%
2019/04/03	12	27.61	72	27.76	27.60	-60	9,079	-0.66%
2019/04/02	67	27.57	4	27.33	27.25	63	9,083	0.69%
2019/04/01	29	27.33	37	27.45	27.30	-8	9,101	-0.09%
2019/03/29	11	26.59	5	26.55	26.65	6	9,054	0.07%
2019/03/28	47	27.02	43	26.67	26.65	4	9,332	0.04%
2019/03/27	49	26.66	69	26.82	26.90	-20	9,489	-0.21%
2019/03/26	15	26.18	2	26.15	26.05	13	9,577	0.14%
2019/03/25	25	26.11	21	26.12	26.10	4	9,814	0.04%
2019/03/22	15	27.40	10	27.58	27.15	5	9,900	0.05%
2019/03/21	18	27.14	16	27.24	27.55	2	10,038	0.02%
2019/03/20	7	26.68	9	26.52	26.55	-2	10,738	-0.02%
2019/03/19	27	26.65	29	26.62	26.70	-2	10,914	-0.02%
2019/03/18	59	26.21	26	26.18	26.25	33	10,916	0.30%
2019/03/15	13	27.38	2	27.63	27.15	11	10,826	0.10%
2019/03/14	15	27.94	3	27.93	27.70	12	10,870	0.11%
2019/03/13	27	28.06	39	28.15	28.00	-12	11,142	-0.11%
2019/03/12	26	28.00	34	27.84	27.70	-8	11,336	-0.07%
2019/03/11	33	27.37	25.2	27.46	27.50	7.8	11,605	0.07%
2019/03/08	22	27.76	20	27.83	27.70	2	12,319	0.02%
2019/03/07	18	28.70	10	29.07	28.50	8	13,170	0.06%
2019/03/06	10	28.73	15	28.87	28.70	-5	13,509	-0.04%
2019/03/05	37	28.84	10	29.04	28.75	27	13,769	0.20%
2019/03/04	29	29.17	29	28.98	29.30	0	13,904	0.00%
2019/02/27	57	28.75	58	28.66	28.75	-1	13,919	-0.01%
2019/02/26	35	30.08	16	30.10	29.45	19	13,911	0.14%
2019/02/25	9	30.35	8	30.27	30.25	1	13,990	0.01%
2019/02/22	127	30.37	110	30.29	30.10	17	14,172	0.12%	大買/大賣/
2019/02/21	21	30.05	25	30.09	30.20	-4	14,153	-0.03%
2019/02/20	18	30.34	16	30.40	30.15	2	14,199	0.01%
2019/02/19	25	30.35	29	30.44	30.15	-4	14,224	-0.03%
2019/02/18	91	30.18	86	30.11	29.95	5	14,215	0.04%
2019/02/15	104	31.58	109	31.62	31.00	-5	14,082	-0.04%	大買/大賣/
2019/02/14	70	31.58	72	31.59	31.25	-2	13,848	-0.01%
2019/02/13	72	31.60	86	31.72	31.35	-14	13,838	-0.10%
2019/02/12	141	30.89	123	31.00	31.30	18	13,648	0.13%	大買/大賣/
2019/02/11	113	30.57	111	30.49	31.15	2	13,564	0.01%	大買/大賣/
2019/01/30	35.5	28.63	29	28.80	28.55	6.5	13,213	0.05%
2019/01/29	29	28.78	27	28.84	28.90	2	13,385	0.01%
2019/01/28	83	29.24	87	29.32	29.00	-4	13,834	-0.03%
2019/01/25	30	28.74	33	28.85	28.75	-3	14,039	-0.02%
2019/01/24	91	28.89	97	28.91	28.40	-6	14,141	-0.04%
2019/01/23	33	27.97	51	28.12	28.25	-18	13,989	-0.13%
2019/01/22	84	28.73	56	28.84	28.10	28	14,086	0.20%
2019/01/21	52	29.17	68	29.31	28.80	-16	13,979	-0.11%
2019/01/18	41	28.56	76	28.62	29.05	-35	13,906	-0.25%
2019/01/17	92	28.75	119	28.83	28.40	-27	13,893	-0.19%	大賣/
2019/01/16	99	27.91	148	27.83	28.95	-49	13,553	-0.36%	大賣/
2019/01/15	87	27.33	103	27.56	27.05	-16	13,306	-0.12%	大賣/
2019/01/14	13	26.31	9	26.21	26.25	4	13,137	0.03%
2019/01/11	50	27.13	5	26.86	26.40	45	13,213	0.34%
2019/01/10	27	26.56	14	26.55	26.85	13	13,196	0.10%
2019/01/09	78	27.02	55	27.03	26.40	23	13,169	0.17%
2019/01/08	110	27.02	113	26.94	26.75	-3	13,080	-0.02%	大買/大賣/
2019/01/07	31	26.24	36	26.05	26.85	-5	12,900	-0.04%
2019/01/04	51	24.18	30	24.21	24.45	21	12,832	0.16%
2019/01/03	18	25.93	15	25.90	25.45	3	12,756	0.02%
2019/01/02	15	25.81	16	25.83	25.70	-1	12,860	-0.01%
2018/12/28	26	25.51	13	25.52	25.45	13	12,985	0.10%
2018/12/27	4	25.90	16	25.71	25.45	-12	13,109	-0.09%
2018/12/26	11	25.81	13	25.60	24.95	-2	13,064	-0.02%
2018/12/25	18	25.56	11	25.39	25.60	7	13,032	0.05%
2018/12/24	58	26.58	26	26.59	26.50	32	12,977	0.25%
2018/12/22	48	26.44	99	26.31	26.25	-51	13,007	-0.39%
2018/12/21	137	26.28	119	26.47	26.95	18	13,020	0.14%	大買/大賣/
2018/12/20	96	25.41	131	25.35	25.65	-35	12,743	-0.27%	大賣/
2018/12/19	88	25.70	60	25.65	25.45	28	12,634	0.22%
2018/12/18	190	25.98	163	25.96	26.00	27	12,559	0.21%	大買/大賣/
2018/12/17	54	27.40	63	27.50	27.25	-9	12,402	-0.07%
2018/12/14	52	27.53	69	27.76	27.70	-17	12,378	-0.14%
2018/12/13	364	29.92	320	29.37	28.80	44	12,204	0.36%	大買/大賣/
2018/12/12	46	28.31	73	28.98	29.70	-27	11,430	-0.24%
2018/12/11	34	26.94	34	27.06	27.00	0	11,257	0.00%
2018/12/10	32	26.77	19	26.81	26.70	13	11,295	0.12%
2018/12/07	132	28.10	137	28.00	28.10	-5	11,245	-0.04%	大買/大賣/
2018/12/06	51	28.56	47	28.47	27.55	4	11,175	0.04%
2018/12/05	63.1	30.40	45	30.40	30.25	18.1	10,997	0.16%
2018/12/04	155	31.73	181	32.05	31.50	-26	10,949	-0.24%	大買/大賣/
2018/12/03	259	32.45	239	32.35	31.90	20	10,750	0.19%	大買/大賣/
2018/11/30	424	29.85	415	30.13	31.25	9	10,080	0.09%	大買/大賣/
2018/11/29	102	27.05	187	27.70	28.45	-85	9,212	-0.92%	大買/大賣/
2018/11/28	322	25.49	218	25.70	25.90	104	8,915	1.17%	大買/大賣/鉅額交易
2018/11/27	156	24.39	157	24.69	24.80	-1	8,751	-0.01%	大買/大賣/
2018/11/26	44	23.66	38	23.80	23.75	6	8,657	0.07%
2018/11/23	29	23.78	38	23.95	23.45	-9	8,811	-0.10%
2018/11/22	50	25.31	39	25.36	24.25	11	9,015	0.12%
2018/11/21	48	25.98	35	26.10	25.55	13	8,951	0.15%
2018/11/20	16	25.70	14	25.75	25.75	2	8,885	0.02%
2018/11/19	29	25.32	63	25.40	25.65	-34	8,898	-0.38%
2018/11/16	18	24.83	32	25.03	24.60	-14	9,020	-0.16%
2018/11/15	29	24.42	34	24.48	24.45	-5	9,163	-0.05%
2018/11/14	32	24.11	30	24.16	24.10	2	9,169	0.02%
2018/11/13	17	23.47	11	23.53	24.15	6	9,201	0.07%
2018/11/12	47	23.86	57	23.90	24.10	-10	9,232	-0.11%
2018/11/09	62	23.79	49	23.72	23.80	13	9,218	0.14%
2018/11/08	47	25.18	29	25.39	24.65	18	9,232	0.19%
2018/11/07	85	25.16	111	25.15	25.80	-26	9,204	-0.28%	大賣/
2018/11/06	57	24.96	45	24.89	24.30	12	9,220	0.13%
2018/11/05	187	26.48	145	26.49	25.75	42	9,225	0.46%	大買/大賣/
2018/11/02	88	25.67	112	25.26	26.00	-24	8,734	-0.27%	大賣/
2018/11/01	67	23.42	70	23.45	23.65	-3	8,434	-0.04%
2018/10/31	60	21.37	48	21.75	22.25	12	8,304	0.14%
2018/10/30	21	20.87	32	20.84	21.00	-11	8,139	-0.14%
2018/10/29	28	20.43	27	20.73	20.30	1	8,095	0.01%
2018/10/26	21	20.36	22	20.31	20.30	-1	8,223	-0.01%
2018/10/25	16	20.89	15	20.93	20.75	1	8,232	0.01%
2018/10/24	28	23.17	30	23.38	23.05	-2	8,230	-0.02%
2018/10/23	4	23.56	9	23.64	23.00	-5	8,421	-0.06%
2018/10/22	12	23.75	10	23.81	23.90	2	8,524	0.02%
2018/10/19	11	23.12	16	23.22	23.25	-5	8,669	-0.06%
2018/10/18	10	24.57	5	24.82	24.50	5	8,841	0.06%
2018/10/17	18	24.44	34	24.74	24.25	-16	8,960	-0.18%
2018/10/16	17	24.89	7	25.30	24.50	10	9,063	0.11%
2018/10/15	18	24.49	18	24.48	24.75	0	9,181	0.00%
2018/10/12	15	23.82	41	23.70	24.05	-26	9,501	-0.27%
2018/10/11	7	23.28	3	23.40	23.05	4	9,716	0.04%
2018/10/09	29	26.07	48	26.48	25.60	-19	9,883	-0.19%
2018/10/08	27	26.96	30	27.80	26.30	-3	9,900	-0.03%
2018/10/05	31	29.57	25	30.32	28.60	6	9,810	0.06%
2018/10/04	28	31.92	27	31.83	31.75	1	9,787	0.01%
2018/10/03	20	32.68	8	33.25	32.05	12	9,966	0.12%
2018/10/02	8	33.32	30	33.53	33.40	-22	10,174	-0.22%
2018/10/01	32	32.98	40	32.95	33.00	-8	10,261	-0.08%
2018/09/28	33	32.83	16	32.28	32.35	17	10,444	0.16%
2018/09/27	19	33.73	20	34.00	33.30	-1	10,643	-0.01%
2018/09/26	29	34.15	25	33.92	33.65	4	10,919	0.04%
2018/09/25	23	33.79	30	33.84	33.95	-7	11,420	-0.06%
2018/09/21	33	32.73	35	32.76	32.85	-2	11,721	-0.02%
2018/09/20	16	32.19	13	32.41	31.60	3	11,692	0.03%
2018/09/19	9	33.88	14	33.84	33.20	-5	11,730	-0.04%
2018/09/18	9	33.22	7	33.23	33.20	2	11,875	0.02%
2018/09/17	30	33.87	32	34.06	34.35	-2	11,951	-0.02%
2018/09/14	13	34.64	19	34.56	34.65	-6	12,053	-0.05%
2018/09/13	30	34.12	29	34.28	33.45	1	12,211	0.01%
2018/09/12	8	33.83	11	34.02	33.95	-3	12,365	-0.02%
2018/09/11	58	33.99	49	33.83	34.10	9	12,775	0.07%
2018/09/10	98	35.10	132	35.96	33.50	-34	12,938	-0.26%	大賣/
2018/09/07	39	37.71	53	38.28	37.20	-14	13,031	-0.11%
2018/09/06	10	38.68	8	38.35	38.20	2	13,277	0.02%
2018/09/05	49	40.26	44	40.26	39.70	5	13,695	0.04%
2018/09/04	10	39.89	23	39.73	40.35	-13	14,177	-0.09%
2018/09/03	23	39.83	20	40.23	38.80	3	14,395	0.02%
2018/08/31	20	41.38	27	41.49	41.65	-7	14,562	-0.05%
2018/08/30	28	41.63	29	41.76	41.85	-1	14,713	-0.01%
2018/08/29	119.1	41.42	145	41.03	40.90	-25.9	14,755	-0.18%	大買/大賣/
2018/08/28	26	39.12	43	39.06	39.00	-17	14,992	-0.11%
2018/08/27	59	39.47	54	39.17	39.60	5	15,665	0.03%
2018/08/24	166	37.88	215	37.25	38.35	-49	16,260	-0.30%	大買/大賣/
2018/08/23	268	38.81	199	39.05	37.90	69	16,866	0.41%	大買/大賣/
2018/08/22	70	39.08	56	38.86	39.20	14	17,355	0.08%
2018/08/21	4	36.76	15	36.97	37.20	-11	17,414	-0.06%
2018/08/20	13	36.27	17	36.11	36.05	-4	17,824	-0.02%
2018/08/17	20	37.85	25	37.63	37.05	-5	18,015	-0.03%
2018/08/16	24	37.57	31	37.41	37.80	-7	18,146	-0.04%
2018/08/15	59	37.59	58	37.32	37.40	1	18,284	0.01%
2018/08/14	42	38.67	41	38.28	39.20	1	18,368	0.01%
2018/08/13	41	38.07	31	38.63	37.45	10	18,516	0.05%
2018/08/10	36	41.99	26	42.26	41.00	10	18,671	0.05%
2018/08/09	12	44.94	9	44.75	44.70	3	18,662	0.02%
2018/08/08	47	45.58	45	45.61	44.60	2	19,369	0.01%
2018/08/07	11	45.11	12	45.48	45.30	-1	19,748	-0.01%
2018/08/06	14	44.60	11	44.55	44.50	3	19,966	0.02%
2018/08/03	39	44.19	49	44.23	45.10	-10	20,087	-0.05%
2018/08/02	40	43.99	71	43.72	43.25	-31	20,151	-0.15%
2018/08/01	52	46.74	41	46.82	46.35	11	20,139	0.05%
2018/07/31	28	46.76	21	46.58	47.00	7	20,239	0.03%
2018/07/30	113	47.79	100	47.65	46.45	13	20,574	0.06%	大買/
2018/07/27	58	48.64	54	48.63	48.65	4	20,620	0.02%
2018/07/26	53	47.47	34	47.35	47.65	19	20,598	0.09%
2018/07/25	76	46.47	106	46.57	47.10	-30	20,590	-0.15%	大賣/
2018/07/24	59	44.47	61	44.49	44.95	-2	20,477	-0.01%
2018/07/23	85	43.16	77	43.22	43.50	8	20,442	0.04%
2018/07/20	65	44.73	69	45.19	43.50	-4	20,453	-0.02%
2018/07/19	169	45.05	189	44.74	44.80	-20	20,503	-0.10%	大買/大賣/
2018/07/18	99	48.06	62	48.88	45.85	37	20,485	0.18%
2018/07/17	123	51.02	114	50.84	50.90	9	20,276	0.04%	大買/大賣/
2018/07/16	75	50.30	65	50.52	49.65	10	20,265	0.05%
2018/07/13	52	52.41	53	52.73	52.00	-1	20,283	0.00%
2018/07/12	86	52.06	55	51.95	52.60	31	20,531	0.15%
2018/07/11	109	52.77	110	52.40	51.80	-1	20,832	0.00%	大買/大賣/
2018/07/10	98	52.67	114	52.72	52.40	-16	20,859	-0.08%	大賣/
2018/07/09	97	54.60	118	54.88	54.00	-21	20,861	-0.10%	大賣/
2018/07/06	185.2	55.67	147	55.61	55.50	38.2	20,896	0.18%	大買/大賣/
2018/07/05	71	58.67	75	58.44	57.90	-4	20,969	-0.02%
2018/07/04	116.1	60.42	103	60.29	59.30	13.1	20,875	0.06%	大買/大賣/
2018/07/03	238	61.78	245	61.70	61.50	-7	20,903	-0.03%	大買/大賣/
2018/07/02	201	59.95	269	59.81	59.30	-68	20,719	-0.33%	大買/大賣/
2018/06/29	86	57.23	76	57.12	57.00	10	20,522	0.05%
2018/06/28	103	56.87	93	56.98	55.80	10	20,679	0.05%	大買/
2018/06/27	156	58.78	134	58.88	57.60	22	21,421	0.10%	大買/大賣/
2018/06/26	194	57.04	144.6	56.91	57.60	49.4	21,661	0.23%	大買/大賣/
2018/06/25	27.3	57.76	75	57.95	56.70	-47.7	22,331	-0.21%
2018/06/22	87	59.12	94	58.67	58.40	-7	22,758	-0.03%
2018/06/21	169	58.56	180	58.40	57.80	-11	22,747	-0.05%	大買/大賣/
2018/06/20	229.2	58.79	212	58.75	57.60	17.2	22,667	0.08%	大買/大賣/
2018/06/19	68	58.02	52	58.30	57.00	16	22,460	0.07%
2018/06/15	68	60.86	44	60.90	59.50	24	22,427	0.11%
2018/06/14	70	60.16	83	60.29	59.60	-13	22,244	-0.06%
2018/06/13	196.2	61.64	149	61.13	58.70	47.2	21,992	0.21%	大買/大賣/
2018/06/12	183	62.82	215	63.08	65.10	-32	21,603	-0.15%	大買/大賣/
2018/06/11	131.2	60.47	129	60.45	60.00	2.2	21,153	0.01%	大買/大賣/
2018/06/08	108	60.95	105.5	61.00	59.60	2.5	21,069	0.01%	大買/大賣/
2018/06/07	136.5	60.60	108	60.34	59.80	28.5	20,875	0.14%	大買/大賣/
2018/06/06	114.5	61.79	84	61.93	60.60	30.5	20,827	0.15%	大買/
2018/06/05	141.3	62.68	149	62.70	60.60	-7.7	21,042	-0.04%	大買/大賣/
2018/06/04	279	68.02	236	67.59	64.40	43	20,988	0.20%	大買/大賣/
2018/06/01	203	63.72	213	63.85	66.60	-10	20,470	-0.05%	大買/大賣/
2018/05/31	239.2	63.58	230	63.55	60.60	9.2	19,774	0.05%	大買/大賣/
2018/05/30	222.1	60.02	275	59.84	61.20	-52.9	19,175	-0.28%	大買/大賣/
2018/05/29	199	57.15	171	57.10	57.20	28	18,789	0.15%	大買/大賣/
2018/05/28	185	55.98	242	56.51	56.70	-57	18,734	-0.30%	大買/大賣/
2018/05/25	165	53.16	168	52.60	53.80	-3	18,330	-0.02%	大買/大賣/
2018/05/24	90	51.34	82	51.61	51.80	8	18,130	0.04%
2018/05/23	77	50.41	107	50.35	50.10	-30	18,104	-0.17%	大賣/
2018/05/22	129	51.33	121	51.22	50.70	8	17,897	0.04%	大買/大賣/
2018/05/21	125.2	51.21	91	50.96	50.60	34.1	17,741	0.19%	大買/
2018/05/18	187.2	55.19	120	53.93	52.10	67.2	17,470	0.38%	大買/大賣/
2018/05/17	165	58.19	198	58.17	57.30	-33	17,203	-0.19%	大買/大賣/
2018/05/16	372	59.45	333	59.36	58.20	39	17,002	0.23%	大買/大賣/
2018/05/15	165	57.42	158	57.69	59.10	7	16,351	0.04%	大買/大賣/
2018/05/14	79	53.09	109	52.86	53.80	-30	16,107	-0.19%	大賣/
2018/05/11	106	51.87	102	51.31	50.60	4	15,878	0.03%	大買/大賣/
2018/05/10	59	52.74	70	52.82	52.60	-11	15,750	-0.07%
2018/05/09	144	51.50	115	51.43	51.10	29	15,652	0.19%	大買/大賣/
2018/05/08	84	53.05	132	52.73	51.60	-48	15,544	-0.31%	大賣/
2018/05/07	260	52.66	224	52.71	54.00	36	15,424	0.23%	大買/大賣/
2018/05/04	121	49.88	96	49.81	51.00	25	15,013	0.17%	大買/
2018/05/03	26	48.65	32	48.53	48.50	-6	14,859	-0.04%
2018/05/02	73	48.90	77	49.04	48.10	-4	15,094	-0.03%
2018/04/30	53	49.25	37	49.37	50.50	16	15,025	0.11%
2018/04/27	89	48.26	68	48.07	48.65	21	15,052	0.14%
2018/04/26	38	47.60	52	47.37	47.80	-14	15,154	-0.09%
2018/04/25	198	48.07	187	47.98	46.90	11	15,449	0.07%	大買/大賣/
2018/04/24	70	46.25	89	46.23	47.75	-19	15,601	-0.12%
2018/04/23	34	49.48	31.3	49.39	47.65	2.7	15,674	0.02%
2018/04/20	68	50.70	80	50.58	50.00	-12	16,131	-0.07%
2018/04/19	39	49.33	47	49.12	49.90	-8	16,878	-0.05%
2018/04/18	184	48.68	211	48.76	49.05	-27	16,811	-0.16%	大買/大賣/
2018/04/17	138	48.74	110	49.49	47.55	28	16,604	0.17%	大買/大賣/
2018/04/16	54	54.10	53	53.37	52.70	1	16,259	0.01%
2018/04/13	71	54.19	101	54.41	54.60	-30	16,165	-0.19%	大賣/
2018/04/12	101	55.88	65	55.83	55.90	36	16,055	0.22%	大買/
2018/04/11	98	55.37	99	55.58	57.30	-1	16,235	-0.01%
2018/04/10	45	54.77	47	54.49	52.40	-2	16,328	-0.01%
2018/04/09	87	56.80	79	56.23	54.00	8	16,599	0.05%
2018/04/03	217	52.89	240	52.29	55.50	-23	16,941	-0.14%	大買/大賣/
2018/04/02	39	50.58	49	50.63	50.60	-10	16,618	-0.06%
2018/03/31	187	50.12	240	50.14	49.80	-53	16,814	-0.32%	大買/大賣/
2018/03/30	428.3	50.53	411	50.54	49.50	17.3	16,775	0.10%	大買/大賣/
2018/03/29	149	47.34	175	46.89	48.35	-26	15,886	-0.16%	大買/大賣/
2018/03/28	425	46.44	380	46.39	46.50	45	15,454	0.29%	大買/大賣/
2018/03/27	63	44.82	75	45.22	46.40	-12	14,681	-0.08%
2018/03/26	46	41.13	83	41.15	42.20	-37	14,229	-0.26%
2018/03/23	28	39.88	18	39.77	39.50	10	14,181	0.07%
2018/03/22	181	41.87	165	41.59	41.00	16	14,100	0.11%	大買/大賣/
2018/03/21	39	40.94	77	40.69	42.00	-38	13,843	-0.27%
2018/03/20	62	39.82	11	40.42	39.75	51	13,608	0.37%
2018/03/19	26	40.31	36	40.41	40.45	-10	13,536	-0.07%
2018/03/16	30	39.98	59	40.09	39.60	-29	13,452	-0.22%
2018/03/15	40	39.70	17	39.72	39.70	23	13,402	0.17%
2018/03/14	47	40.77	55	40.65	40.30	-8	13,392	-0.06%
2018/03/13	44	40.28	25	40.03	39.85	19	13,261	0.14%
2018/03/12	73	40.00	77	40.10	40.20	-4	13,267	-0.03%
2018/03/09	184	40.15	191	40.27	39.40	-7	13,276	-0.05%	大買/大賣/
2018/03/08	91	39.77	105	39.50	40.65	-14	13,007	-0.11%	大賣/
2018/03/07	73	38.68	65	38.92	37.80	8	12,640	0.06%
2018/03/06	21	37.80	3	37.97	37.75	18	12,779	0.14%
2018/03/05	54	38.41	53	38.55	37.50	1	13,422	0.01%
2018/03/02	138	39.81	102	39.89	39.10	36	13,869	0.26%	大買/大賣/
2018/03/01	141	38.88	131	39.19	39.40	10	13,587	0.07%	大買/大賣/
2018/02/27	57	37.88	87	37.71	37.00	-30	13,458	-0.22%
2018/02/26	11	38.33	8	37.64	37.65	3	13,563	0.02%
2018/02/23	112	37.96	106	37.96	37.65	6	13,544	0.04%	大買/大賣/
2018/02/22	23	35.70	14	35.28	35.65	9	13,578	0.07%
2018/02/21	31	34.86	32	35.11	35.50	-1	13,554	-0.01%
2018/02/12	35	33.39	33	33.36	33.90	2	13,482	0.01%
2018/02/09	55	31.52	55	31.81	31.85	0	13,447	0.00%
2018/02/08	46	33.59	43	33.50	33.20	3	13,354	0.02%
2018/02/07	6	34.60	4	34.26	34.60	2	13,440	0.01%
2018/02/06	7	33.70	43	33.04	32.35	-36	13,389	-0.27%
2018/02/05	5	34.09	15	35.19	35.80	-10	13,266	-0.08%
2018/02/02	12	36.74	15	36.61	36.30	-3	13,266	-0.02%
2018/02/01	19	36.63	16	36.74	36.60	3	13,289	0.02%
2018/01/31	21	36.82	42	37.10	36.45	-21	13,308	-0.16%
2018/01/30	47	37.27	15	37.40	36.90	32	13,336	0.24%
2018/01/29	20	38.54	5	39.00	38.25	15	13,305	0.11%
2018/01/26	42	38.05	43	38.19	38.95	-1	13,367	-0.01%
2018/01/25	107	39.47	100	39.50	37.90	7	13,386	0.05%	大買/
2018/01/24	35	38.79	32	38.99	38.70	3	13,297	0.02%
2018/01/23	36	38.64	14	39.06	38.30	22	13,411	0.16%
2018/01/22	44	39.83	33	39.98	39.40	11	13,872	0.08%
2018/01/19	138	39.48	143	39.64	39.90	-5	14,166	-0.04%	大買/大賣/
2018/01/18	86	39.53	73	39.75	38.90	13	13,806	0.09%
2018/01/17	254	39.45	244	39.20	39.70	10	13,511	0.07%	大買/大賣/
2018/01/16	192	38.02	191	37.98	38.55	1	13,081	0.01%	大買/大賣/
2018/01/15	270	36.55	286	36.59	38.10	-16	12,653	-0.13%	大買/大賣/
2018/01/12	71	34.69	83	34.99	34.65	-12	11,733	-0.10%
2018/01/11	19	34.12	26	34.06	34.10	-7	11,646	-0.06%
2018/01/10	55	33.97	39	33.83	33.40	16	11,639	0.14%
2018/01/09	27	34.25	25	34.22	33.95	2	11,694	0.02%
2018/01/08	67	35.39	50	34.76	34.35	17	11,867	0.14%
2018/01/05	77	35.98	71	36.05	36.15	6	11,897	0.05%
2018/01/04	66	34.61	95	34.93	35.30	-29	11,835	-0.25%
2018/01/03	155	33.54	159	33.51	33.55	-4	11,730	-0.03%	大買/大賣/
2018/01/02	92	32.02	186	32.28	32.40	-94	11,342	-0.83%	大賣/