強茂 (2481)-玉山-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
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/05/14	0	0.00	1	56.40	56.40	-1	1,281	-0.08%
2024/05/10	2	55.20	0	0.00	55.40	2	1,281	0.16%
2024/05/06	2	55.80	0	0.00	56.00	2	1,279	0.16%
2024/04/29	0	0.00	2	55.90	56.30	-2	1,259	-0.16%
2024/04/25	2	54.90	1	55.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	1	54.60	55.50	-1	1,283	-0.08%
2024/04/22	0	0.00	1	52.90	52.80	-1	1,406	-0.07%
2024/04/19	0	0.00	2	54.80	53.80	-2	1,403	-0.14%
2024/04/18	1	56.80	0	0.00	56.80	1	1,389	0.07%
2024/04/16	2	55.45	1	56.50	55.80	1	1,411	0.07%
2024/04/15	0	0.00	1	58.20	58.30	-1	1,390	-0.07%
2024/04/10	2	59.60	0	0.00	59.70	2	1,397	0.14%
2024/04/09	0	0.00	2	58.70	59.20	-2	1,436	-0.14%
2024/04/08	1	59.00	1	58.70	59.10	0	1,462	0.00%
2024/04/03	4.1	58.05	0	0.00	58.20	4.1	1,459	0.28%
2024/04/02	5	57.90	0	0.00	57.80	5	1,479	0.34%
2024/04/01	2	57.60	0	0.00	57.80	2	1,497	0.13%
2024/03/29	11	56.97	0	0.00	56.90	11	1,505	0.73%
2024/03/28	0	0.00	1	57.50	57.40	-1	1,568	-0.06%
2024/03/27	0	0.00	1.5	57.86	57.70	-1.5	1,591	-0.09%
2024/03/26	3	57.13	0	0.00	56.70	3	1,581	0.19%
2024/03/25	1	58.10	0	0.00	57.80	1	1,625	0.06%
2024/03/20	1	56.80	0	0.00	57.10	1	2,165	0.05%
2024/03/19	3	56.77	0.3	56.80	56.50	2.8	2,247	0.12%
2024/03/18	0	56.80	10	56.61	56.90	-10	2,253	-0.44%
2024/03/15	1	57.60	0.1	57.40	57.10	0.9	2,284	0.04%
2024/03/14	0	0.00	3	57.80	57.60	-3	2,344	-0.13%
2024/03/13	1.1	58.04	0	0.00	58.40	1.1	2,361	0.05%
2024/03/12	4	59.65	0	0.00	59.70	4	2,355	0.17%
2024/03/11	2	58.80	2.5	58.92	59.00	-0.5	2,378	-0.02%
2024/03/08	1	60.70	3	60.50	59.20	-2	2,410	-0.08%
2024/03/07	1.1	60.02	7.6	59.98	60.30	-6.5	2,431	-0.27%
2024/03/06	0.1	61.40	1	60.90	60.90	-1	2,561	-0.04%
2024/03/05	1	61.30	1	61.30	61.20	0	2,838	0.00%
2024/03/04	1	61.60	0	62.20	61.50	1	2,886	0.03%
2024/03/01	0	0.00	2	62.05	62.00	-2	2,874	-0.07%
2024/02/29	0	0.00	1	62.00	62.40	-1	2,876	-0.03%
2024/02/27	4	62.65	1	62.00	62.00	3	2,876	0.10%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/23	1	62.30	2	62.70	62.20	-1	2,878	-0.03%
2024/02/21	0	0.00	0	63.30	63.50	0	2,900	0.00%
2024/02/20	0	63.50	0	0.00	62.90	0	2,896	0.00%
2024/02/19	4.1	63.91	2	63.95	63.80	2.1	2,891	0.07%
2024/02/16	1	62.80	0	0.00	63.30	1	2,896	0.03%
2024/02/05	1	61.10	1.5	61.16	61.20	-0.5	2,888	-0.02%
2024/02/02	0	0.00	3	62.00	61.80	-3	2,901	-0.10%
2024/02/01	0	62.20	0	0.00	61.70	0	2,905	0.00%
2024/01/30	1	62.70	3	62.90	62.50	-2	2,888	-0.07%
2024/01/29	0.5	63.40	10	63.40	63.40	-9.5	2,880	-0.33%
2024/01/26	3	63.60	0	0.00	63.30	3	2,879	0.10%
2024/01/24	5	64.10	0	0.00	63.90	5	2,883	0.17%
2024/01/23	1	64.20	0	0.00	64.30	1	2,899	0.03%
2024/01/22	1	63.50	0	0.00	63.90	1	2,893	0.03%
2024/01/17	11	65.54	0	0.00	63.10	11	2,895	0.38%
2024/01/15	0	0.00	1	63.70	63.80	-1	2,770	-0.04%
2024/01/12	0	0.00	2.1	63.30	63.10	-2.1	2,793	-0.08%
2024/01/11	0	0.00	2	63.60	63.90	-2	2,783	-0.07%
2024/01/10	6	62.82	1	63.30	62.90	5	2,804	0.18%
2024/01/09	0	0.00	1	64.00	63.90	-1	2,783	-0.04%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	2	65.35	6	65.20	65.00	-4	2,764	-0.14%
2024/01/03	4	65.16	0	0.00	65.70	4	2,741	0.15%
2024/01/02	4	66.88	0	0.00	66.60	4	2,686	0.15%
2023/12/29	2	67.20	0	0.00	67.30	2	2,646	0.08%
2023/12/28	6.1	67.85	0.2	68.50	67.80	5.9	2,629	0.22%
2023/12/27	7	68.61	0	0.00	68.50	7	2,589	0.27%
2023/12/26	2	69.30	1	69.50	69.00	1	2,568	0.04%
2023/12/25	0	0.00	3	70.40	69.30	-3	2,552	-0.12%
2023/12/22	6	69.28	3	69.67	69.60	3	2,486	0.12%
2023/12/21	2	68.75	0	0.00	68.60	2	2,460	0.08%
2023/12/20	1	68.60	2	70.10	68.60	-1	2,439	-0.04%
2023/12/19	8	68.93	5	68.86	68.50	3	2,392	0.13%
2023/12/18	6	69.65	2	70.90	69.30	4	2,342	0.17%
2023/12/15	37	72.43	45.2	71.81	69.30	-8.2	2,231	-0.37%
2023/12/14	2	70.35	3	70.10	70.30	-1	1,847	-0.05%
2023/12/13	0	0.00	1	68.60	68.30	-1	1,755	-0.06%
2023/12/12	1	68.90	4	69.08	69.00	-3	1,771	-0.17%
2023/12/11	5	69.52	5	69.34	69.00	0	1,776	0.00%
2023/12/08	0	0.00	2	68.80	68.60	-2	1,714	-0.12%
2023/12/07	5	67.06	1	66.90	67.10	4	1,699	0.24%
2023/12/06	0	0.00	4	68.50	67.90	-4	1,696	-0.24%
2023/12/05	3.2	68.41	3	68.27	68.70	0.2	1,673	0.01%
2023/12/04	1.1	68.81	4	69.03	68.50	-2.9	1,630	-0.18%
2023/12/01	15.1	69.95	5	70.28	70.20	10	1,573	0.64%
2023/11/30	15.3	70.05	27	69.36	70.70	-11.7	1,431	-0.82%
2023/11/29	0	0.00	6	65.75	65.90	-6	1,156	-0.52%
2023/11/27	0	0.00	9	63.52	63.00	-9	1,117	-0.81%
2023/11/24	0	0.00	1	64.00	63.90	-1	1,137	-0.09%
2023/11/22	0	0.00	2.3	63.93	63.80	-2.3	1,142	-0.20%
2023/11/21	0	0.00	4	63.60	63.70	-4	1,146	-0.35%
2023/11/20	0	0.00	3	62.60	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/15	0	0.00	1	61.50	61.60	-1	1,156	-0.09%
2023/11/09	3	61.00	0	0.00	60.80	3	1,210	0.25%
2023/11/08	1	61.70	0	0.00	62.00	1	1,248	0.08%
2023/11/06	0	0.00	1	61.90	62.00	-1	1,393	-0.07%
2023/11/02	1	61.00	0	0.00	61.30	1	1,476	0.07%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	8	60.64	0	0.00	59.60	8	1,525	0.52%
2023/10/30	1	61.20	0	0.00	61.20	1	1,577	0.06%
2023/10/26	5	62.20	0	0.00	62.20	5	1,693	0.30%
2023/10/25	0	0.00	0.1	63.20	62.90	-0.1	1,748	-0.01%
2023/10/23	1	61.50	0.2	61.80	61.50	0.9	1,890	0.04%
2023/10/20	0	0.00	7.2	60.99	61.80	-7.2	1,961	-0.37%
2023/10/19	1	62.90	1.3	63.16	63.00	-0.3	2,055	-0.01%
2023/10/18	2	62.80	1.4	63.10	63.20	0.6	2,129	0.03%
2023/10/17	1	63.90	0.4	64.00	63.70	0.7	2,201	0.03%
2023/10/16	4	63.65	0	0.00	63.30	4	2,403	0.17%
2023/10/13	0	0.00	2	64.50	64.40	-2	2,994	-0.07%
2023/10/12	0	64.70	2	64.70	64.70	-2	3,391	-0.06%
2023/10/11	1	64.70	0	64.70	64.20	1	3,635	0.03%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/03	0	0.00	1	64.40	64.40	-1	5,595	-0.02%
2023/10/02	0	64.60	0	0.00	64.60	0	5,621	0.00%
2023/09/27	0	0.00	1	63.50	63.50	-1	5,672	-0.02%
2023/09/26	0	0.00	1	64.10	64.00	-1	5,682	-0.02%
2023/09/25	0	65.10	0	0.00	65.10	0	5,697	0.00%
2023/09/20	2	65.10	1	65.00	65.00	1	5,714	0.02%
2023/09/19	1	65.80	0	0.00	65.80	1	5,784	0.02%
2023/09/18	1	67.40	1	67.20	67.10	0	5,793	0.00%
2023/09/15	6	66.22	5	66.60	66.40	1	5,809	0.02%
2023/09/14	2	66.80	2	66.40	67.20	0	5,800	0.00%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/11	2	66.00	3	65.97	64.80	-1	5,816	-0.02%
2023/09/08	0	0.00	5	64.88	64.70	-5	5,816	-0.09%
2023/09/07	1	65.00	1	64.80	64.70	0	5,837	0.00%
2023/09/06	0	65.40	0	0.00	65.30	0	5,877	0.00%
2023/09/05	1	66.09	2	65.80	65.80	-1	5,961	-0.02%
2023/09/04	4	64.95	1	65.10	64.90	3	5,958	0.05%
2023/09/01	1	64.60	0	0.00	64.30	1	5,963	0.02%
2023/08/30	1	63.90	0	0.00	64.00	1	6,007	0.02%
2023/08/29	1	62.70	0	0.00	62.70	1	6,070	0.02%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/25	2	62.10	0	0.00	62.20	2	6,093	0.03%
2023/08/23	3	62.40	5	62.10	62.30	-2	6,159	-0.03%
2023/08/22	0	0.00	2	62.65	62.10	-2	6,172	-0.03%
2023/08/21	2	62.90	0	0.00	62.70	2	6,188	0.03%
2023/08/18	7	63.01	8	63.80	63.10	-1	6,202	-0.02%
2023/08/17	1.1	64.10	6	63.67	64.40	-4.9	6,202	-0.08%
2023/08/16	10	62.60	0	0.00	62.50	10	6,180	0.16%
2023/08/15	9	63.06	8	62.98	63.10	1	6,199	0.02%
2023/08/14	2	63.15	5	62.70	62.60	-3	6,204	-0.05%
2023/08/11	4	65.45	7	65.74	65.20	-3	6,171	-0.05%
2023/08/10	21	67.81	3	66.12	66.80	18	6,139	0.29%
2023/08/09	4	70.45	4	70.01	70.30	0	6,052	0.00%
2023/08/08	2	71.95	8	72.15	71.80	-6	6,001	-0.10%
2023/08/07	1	71.22	0	0.00	72.90	1	5,999	0.02%
2023/08/04	4	71.08	8	71.00	71.30	-4	6,010	-0.07%
2023/08/02	8	72.70	0	0.00	71.70	8	6,010	0.13%
2023/08/01	0	0.00	1.1	73.46	73.50	-1.1	5,947	-0.02%
2023/07/31	3	73.53	1.2	73.18	72.70	1.8	5,894	0.03%
2023/07/28	2	74.80	12	74.42	74.80	-10	5,830	-0.17%
2023/07/27	7	77.60	13	77.61	77.80	-6	5,781	-0.10%
2023/07/26	11	76.25	6	75.65	75.40	5	5,704	0.09%
2023/07/25	7	76.37	1	77.00	76.50	6	5,677	0.11%
2023/07/24	18	76.19	13	76.65	76.30	5	5,619	0.09%
2023/07/21	7	77.80	3	76.91	77.70	4	5,525	0.07%
2023/07/20	11	78.27	1	78.30	78.60	10	5,494	0.18%
2023/07/19	6	79.48	3.2	78.77	77.60	2.9	5,426	0.05%
2023/07/18	43	82.32	41.1	81.41	79.90	1.9	5,296	0.04%
2023/07/17	17.1	79.61	33	80.00	80.10	-15.9	4,748	-0.33%
2023/07/14	10	77.78	16	77.05	78.00	-6	4,388	-0.14%
2023/07/13	27	75.95	13	75.51	75.20	14	4,225	0.33%
2023/07/12	125	78.08	149.1	78.33	76.30	-24.1	4,058	-0.59%	大買/大賣/
2023/07/11	43.2	77.55	67.2	78.13	79.00	-23.9	3,399	-0.70%
2023/07/10	14	71.51	11	71.83	71.90	3	2,663	0.11%
2023/07/07	4	68.28	0	0.00	68.00	4	2,516	0.16%
2023/07/06	6	70.05	0	0.00	69.60	6	2,535	0.24%
2023/07/05	1	70.20	1.2	70.13	70.10	-0.2	2,547	-0.01%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/06/28	0	69.10	0	0.00	68.70	0	2,814	0.00%
2023/06/27	4	70.35	13	70.68	68.90	-9	3,105	-0.29%
2023/06/26	2	69.45	5	69.76	69.80	-3	3,064	-0.10%
2023/06/21	1	69.00	5	69.50	69.30	-4	3,102	-0.13%
2023/06/20	2	67.11	5	68.22	68.20	-3	3,213	-0.09%
2023/06/19	5	67.78	2	68.10	67.80	3	3,365	0.09%
2023/06/16	3	69.07	0.1	69.40	68.90	3	3,404	0.09%
2023/06/15	6	69.55	12.1	69.66	69.80	-6.1	3,655	-0.17%
2023/06/14	2	70.00	0	0.00	70.00	2	3,677	0.05%
2023/06/13	0.1	71.00	1	70.80	70.90	-0.9	3,720	-0.02%
2023/06/12	6	71.38	2	70.85	70.80	4	3,760	0.11%
2023/06/09	2	71.00	3	71.20	70.90	-1	3,746	-0.03%
2023/06/08	0.1	69.70	0	0.00	69.10	0.1	3,751	0.00%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	3.1	69.44	1	70.10	69.40	2.1	3,969	0.05%
2023/06/05	0	0.00	2	71.25	71.00	-2	4,284	-0.05%
2023/06/02	7.1	70.92	6.2	71.12	71.00	0.9	4,565	0.02%
2023/06/01	2	70.15	0	0.00	70.40	2	4,811	0.04%
2023/05/31	1	69.80	0	0.00	70.00	1	4,813	0.02%
2023/05/30	1	69.50	0	0.00	69.50	1	4,805	0.02%
2023/05/29	1	69.80	5	70.30	70.20	-4	4,800	-0.08%
2023/05/26	60	68.20	2	68.30	68.50	58	4,761	1.22%
2023/05/25	7	68.10	24	68.37	68.30	-17	4,755	-0.36%
2023/05/24	1	67.70	1	68.00	68.20	0	4,776	0.00%
2023/05/23	1	67.80	0	0.00	67.50	1	4,779	0.02%
2023/05/19	8	67.34	0	0.00	67.00	8	4,807	0.17%
2023/05/18	2	66.20	0	0.00	66.90	2	4,852	0.04%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/16	0	65.90	0	0.00	65.80	0	4,896	0.00%
2023/05/15	1	64.60	0	64.80	64.70	1	4,903	0.02%
2023/05/12	4	65.23	0	0.00	65.80	4	4,943	0.08%
2023/05/11	13	65.44	13	66.15	65.30	0	4,979	0.00%
2023/05/10	0	67.00	3	66.57	66.70	-3	5,006	-0.06%
2023/05/09	11	65.10	10.1	66.61	65.00	0.9	5,044	0.02%
2023/05/05	6	66.52	0	0.00	66.60	6	5,278	0.11%
2023/05/04	5	66.30	2	66.30	66.40	3	5,367	0.06%
2023/05/02	0	0.00	1	67.20	67.00	-1	5,540	-0.02%
2023/04/28	1.5	65.47	0	65.50	65.40	1.5	5,623	0.03%
2023/04/27	1	64.50	0	0.00	64.30	1	5,616	0.02%
2023/04/26	30.1	64.16	9	63.88	64.40	21.1	5,612	0.38%
2023/04/25	4.1	65.35	20	66.00	64.30	-15.9	5,597	-0.28%
2023/04/24	9	67.08	0	0.00	66.60	9	5,574	0.16%
2023/04/21	8	67.31	1.1	68.42	66.80	6.9	5,571	0.12%
2023/04/20	15	69.33	15	70.13	69.20	0	5,542	0.00%
2023/04/19	5	70.60	1.1	71.79	70.60	3.9	5,551	0.07%
2023/04/18	11	72.62	11.1	71.73	71.60	0	5,527	0.00%
2023/04/17	7.1	70.55	20	72.12	72.20	-12.9	5,455	-0.24%
2023/04/14	6	69.58	1	69.90	69.90	5	5,370	0.09%
2023/04/13	2	70.65	1	70.80	70.10	1	5,323	0.02%
2023/04/12	2	72.50	3.3	72.28	71.80	-1.3	5,283	-0.02%
2023/04/11	0	0.00	5	72.00	72.00	-5	5,249	-0.10%
2023/04/10	5	71.38	0	0.00	71.70	5	5,239	0.10%
2023/04/07	6.3	71.34	0.1	71.50	71.50	6.2	5,213	0.12%
2023/04/06	21.8	71.72	43	71.71	71.70	-21.2	5,181	-0.41%
2023/03/31	10.1	71.30	11	71.28	71.30	-0.9	5,147	-0.02%
2023/03/30	14	71.01	12.5	70.98	70.80	1.5	5,119	0.03%
2023/03/29	15	71.08	17	71.52	71.00	-2	5,091	-0.04%
2023/03/28	21	72.05	37	71.37	70.50	-16	4,993	-0.32%
2023/03/27	0	0.00	8	70.24	69.90	-8	4,707	-0.17%
2023/03/24	20	70.00	32	70.01	70.00	-12	4,711	-0.25%
2023/03/23	18	70.38	3.1	70.25	70.30	14.9	4,743	0.31%
2023/03/22	7.1	71.85	19	72.12	72.00	-11.9	4,658	-0.26%
2023/03/21	12.1	71.22	10	71.03	71.30	2.1	4,563	0.05%
2023/03/20	24	71.31	15	72.47	71.00	9	4,701	0.19%
2023/03/17	9.1	68.84	15	68.66	68.90	-5.9	4,435	-0.13%
2023/03/16	13	68.61	10	67.20	67.20	3	4,405	0.07%
2023/03/15	1	70.00	7	70.01	69.00	-6	4,388	-0.14%
2023/03/14	10	68.22	4	68.28	68.10	6	4,401	0.14%
2023/03/13	15	68.22	12	68.52	69.10	3	4,451	0.07%
2023/03/10	34.1	69.68	19	69.91	69.40	15.1	4,458	0.34%
2023/03/09	20	71.86	19	71.67	71.70	1	4,608	0.02%
2023/03/08	25.1	73.13	22.2	73.14	72.10	2.9	4,625	0.06%
2023/03/07	24	71.40	66	71.65	71.80	-42	4,341	-0.97%
2023/03/06	13.2	70.70	18.4	70.69	70.70	-5.2	4,092	-0.13%
2023/03/03	3	66.90	1	66.70	66.50	2	3,800	0.05%
2023/03/02	2	65.75	0.1	66.50	65.90	1.9	3,820	0.05%
2023/03/01	12	66.28	1	66.50	66.30	11	3,827	0.29%
2023/02/24	22	66.84	13	67.15	66.80	9	3,849	0.23%
2023/02/23	10	66.50	12	66.46	66.50	-2	3,851	-0.05%
2023/02/22	2	67.00	1.2	66.00	66.20	0.8	3,873	0.02%
2023/02/21	1	67.50	0	0.00	67.60	1	3,879	0.03%
2023/02/20	11	67.49	51	67.27	67.50	-40	3,947	-1.01%
2023/02/17	4.1	66.90	15	67.06	66.90	-10.9	3,966	-0.27%
2023/02/16	20	67.62	65	67.42	67.70	-45	3,962	-1.14%
2023/02/15	9	66.33	9	66.70	66.30	0	3,941	0.00%
2023/02/14	14	66.54	13	67.15	66.50	1	3,907	0.03%
2023/02/13	6.1	66.63	1	66.80	66.50	5.1	3,927	0.13%
2023/02/10	12	67.08	10	68.66	67.00	2	3,946	0.05%
2023/02/09	1	68.90	6.1	68.72	68.50	-5.1	3,932	-0.13%
2023/02/08	6.1	68.84	0	0.00	68.70	6.1	3,918	0.16%
2023/02/07	17	68.71	20	68.75	69.10	-3	3,901	-0.08%
2023/02/06	19.3	68.23	17	69.00	68.60	2.3	3,895	0.06%
2023/02/03	10	69.08	133	69.01	69.10	-123	3,846	-3.20%	大賣/鉅額交易
2023/02/02	9.2	68.09	16	67.62	68.10	-6.8	3,694	-0.18%
2023/02/01	0	0.00	43	67.33	67.10	-43	3,638	-1.18%
2023/01/31	14	65.88	8	65.88	66.30	6	3,600	0.17%
2023/01/30	11	65.06	8.1	65.38	65.30	2.9	3,581	0.08%
2023/01/17	10	62.80	11	62.61	62.80	-1	3,502	-0.03%
2023/01/16	25	62.50	15	62.17	62.50	10	3,522	0.28%
2023/01/13	20	61.80	10	62.90	61.80	10	3,544	0.28%
2023/01/12	5	64.04	6.1	63.65	62.00	-1.1	3,574	-0.03%
2023/01/11	10	63.50	11	63.12	63.50	-1	3,597	-0.03%
2023/01/10	1	63.20	8	63.06	63.10	-7	3,637	-0.19%
2023/01/09	3	61.43	4	62.22	63.00	-1	3,665	-0.03%
2023/01/06	1	60.10	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0.1	60.10	0	0.00	60.10	0.1	3,756	0.00%
2023/01/04	0	0.00	10	59.80	59.80	-10	3,793	-0.26%
2023/01/03	0	58.90	26	58.92	59.10	-26	3,826	-0.68%
2022/12/30	11	57.92	10	58.20	57.90	1	3,839	0.03%
2022/12/29	6	57.07	1	57.40	57.90	5	3,869	0.13%
2022/12/28	1	58.40	3	58.47	58.40	-2	3,943	-0.05%
2022/12/27	0	60.50	1	60.58	60.40	-1	3,945	-0.03%
2022/12/22	0	60.80	2	60.70	60.60	-2	4,080	-0.05%
2022/12/21	3	60.63	1	60.70	60.60	2	4,149	0.05%
2022/12/20	9	63.70	0	0.00	61.20	9	4,155	0.22%
2022/12/19	1	63.60	2	63.70	63.90	-1	4,177	-0.02%
2022/12/16	1	63.90	11	64.47	64.00	-10	4,209	-0.24%
2022/12/15	5	65.78	34	65.81	65.40	-29	4,215	-0.69%
2022/12/14	2	64.70	1	64.70	65.00	1	4,141	0.02%
2022/12/13	10	64.60	15	64.75	64.60	-5	4,113	-0.12%
2022/12/12	30	64.84	8	64.44	64.20	22	4,051	0.54%
2022/12/09	16	62.69	10	62.86	62.20	6	3,860	0.16%
2022/12/08	23	62.49	21	62.40	63.00	2	3,895	0.05%
2022/12/07	0	0.00	4	62.48	62.10	-4	3,924	-0.10%
2022/12/06	36	64.43	2	64.00	63.50	34	3,934	0.87%
2022/12/05	4	64.95	7	65.16	66.00	-3	3,979	-0.08%
2022/12/02	2	65.70	2	65.95	65.70	0	4,065	0.00%
2022/12/01	20.5	65.73	26	65.75	65.60	-5.5	4,047	-0.14%
2022/11/30	9	61.92	15	62.19	63.10	-6	3,926	-0.15%
2022/11/29	23	61.01	31	60.62	60.70	-8	3,892	-0.21%
2022/11/28	6	61.47	5	61.30	61.30	1	3,919	0.03%
2022/11/25	0	61.30	8	61.46	60.40	-8	4,007	-0.20%
2022/11/24	0	0.00	2	60.80	60.70	-2	4,036	-0.05%
2022/11/23	3	59.40	4	59.33	59.20	-1	4,057	-0.02%
2022/11/22	0	0.00	3	59.17	58.90	-3	4,165	-0.07%
2022/11/18	21	60.72	2	60.30	60.00	19	4,769	0.40%
2022/11/17	2	61.10	22	61.39	61.50	-20	4,768	-0.42%
2022/11/16	27	59.80	19	60.47	60.40	8	4,782	0.17%
2022/11/15	10	59.40	11	58.95	59.30	-1	4,748	-0.02%
2022/11/11	25	58.46	13	59.19	58.10	12	5,017	0.24%
2022/11/10	7	57.66	2	57.60	58.10	5	5,312	0.09%
2022/11/09	10	58.70	19	58.84	58.70	-9	5,539	-0.16%
2022/11/08	5	59.20	6	57.80	57.30	-1	5,579	-0.02%
2022/11/07	2	58.31	3	58.63	58.30	-1	5,601	-0.02%
2022/11/03	0	0.00	12	57.42	58.00	-12	5,743	-0.21%
2022/11/02	5	57.10	1	57.60	57.20	4	5,835	0.07%
2022/10/31	0	0.00	2	54.75	55.10	-2	6,159	-0.03%
2022/10/27	4	54.73	8	55.21	55.60	-4	6,538	-0.06%
2022/10/26	3	53.80	17	53.95	53.80	-14	6,519	-0.22%
2022/10/25	10	53.12	10	53.04	53.10	0	6,497	0.00%
2022/10/24	0	0.00	16	53.90	53.10	-16	6,523	-0.25%
2022/10/21	19	52.46	17	53.32	52.10	2	6,565	0.03%
2022/10/20	17	52.22	1	52.20	53.30	16	6,603	0.24%
2022/10/19	16	53.73	1	54.20	53.20	15	6,675	0.23%
2022/10/18	3	52.70	8	53.31	53.60	-5	6,692	-0.07%
2022/10/17	2	50.73	2	50.11	52.00	0	6,812	0.00%
2022/10/14	0	0.00	11	51.96	53.00	-11	7,022	-0.16%
2022/10/13	6	50.77	24	51.91	49.10	-18	7,058	-0.25%
2022/10/12	1	53.50	0	54.30	53.20	1	7,066	0.01%
2022/10/11	11.1	55.42	7	55.00	54.20	4.1	7,092	0.06%
2022/10/07	9	57.22	8	57.60	57.20	1	7,117	0.01%
2022/10/06	20	57.80	18	57.15	58.00	2	7,179	0.03%
2022/10/05	33	57.73	22	58.33	57.10	11	7,199	0.15%
2022/10/04	12	58.66	5	58.80	58.60	7	7,171	0.10%
2022/10/03	2	57.70	2.1	57.03	57.20	-0.1	7,236	0.00%
2022/09/30	8	54.31	5	56.50	57.00	3	7,381	0.04%
2022/09/29	0	0.00	1	56.50	56.00	-1	7,404	-0.01%
2022/09/28	13	56.35	3.1	56.00	55.00	10	7,415	0.13%
2022/09/27	2	59.00	4	58.40	59.50	-2	7,453	-0.03%
2022/09/26	20.2	58.30	3.1	58.50	57.90	17.1	7,571	0.23%
2022/09/23	19.1	62.15	14	63.49	62.00	5.1	7,628	0.07%
2022/09/22	16	63.83	16	64.15	64.00	0	7,688	0.00%
2022/09/21	11	64.40	12	65.27	64.40	-1	7,686	-0.01%
2022/09/19	12	65.21	20	65.35	65.00	-8	7,790	-0.10%
2022/09/16	17	65.74	1	65.60	65.50	16	7,829	0.20%
2022/09/15	14.1	67.70	7.1	67.90	66.40	7	7,899	0.09%
2022/09/14	2	66.40	66	65.52	67.40	-64	7,925	-0.81%
2022/09/13	2	67.40	2	67.55	67.00	0	7,975	0.00%
2022/09/12	6	67.68	0.1	67.80	67.80	5.9	8,102	0.07%
2022/09/08	6	66.33	10	66.81	68.50	-4	8,290	-0.05%
2022/09/07	19	64.24	25	64.14	64.40	-6	8,456	-0.07%
2022/09/06	7.1	63.86	37	63.86	63.60	-29.9	8,418	-0.36%
2022/09/05	4	68.10	14	68.41	67.50	-10	8,364	-0.12%
2022/09/02	17	69.55	13.4	69.31	69.70	3.6	8,340	0.04%
2022/09/01	14	69.65	20.2	70.45	68.90	-6.1	8,309	-0.07%
2022/08/31	1	69.60	3	69.50	69.90	-2	8,199	-0.02%
2022/08/29	33.1	68.56	3.5	68.79	68.30	29.6	8,202	0.36%
2022/08/26	16	71.53	26	71.30	71.60	-10	8,191	-0.12%
2022/08/25	39.5	70.71	74	71.56	70.10	-34.5	8,089	-0.43%
2022/08/24	17	68.19	16	68.71	68.10	1	7,866	0.01%
2022/08/23	19.1	68.40	3	68.23	68.20	16.1	8,076	0.20%
2022/08/22	13	69.25	3	69.03	69.30	10	8,299	0.12%
2022/08/19	42.2	70.55	5	70.02	69.90	37.2	8,332	0.45%
2022/08/18	20.1	69.65	7.2	69.83	70.40	12.9	8,275	0.16%
2022/08/17	28	71.58	21	71.43	71.00	7	8,186	0.09%
2022/08/16	78.2	69.05	21	69.11	70.20	57.2	7,927	0.72%
2022/08/15	14.1	67.78	12	66.32	67.90	2.1	7,819	0.03%
2022/08/12	13.1	66.20	15	66.49	66.20	-2	7,855	-0.02%
2022/08/11	73	67.27	16	67.21	66.30	57	7,936	0.72%
2022/08/10	12	66.84	19	67.09	66.80	-7	8,128	-0.09%
2022/08/09	13	67.58	15	68.29	67.40	-2	8,351	-0.02%
2022/08/08	12	65.84	4	66.40	67.30	8	8,537	0.09%
2022/08/05	48	67.77	41.3	68.14	67.60	6.7	8,520	0.08%
2022/08/04	79	65.95	90	65.59	66.70	-11	8,413	-0.13%
2022/08/03	18	63.12	12	63.73	63.40	6	8,327	0.07%
2022/08/02	17	63.02	0	0.00	63.50	17	8,470	0.20%
2022/08/01	15	64.73	12	64.93	64.80	3	8,563	0.04%
2022/07/29	2	65.00	7	64.97	65.00	-5	8,652	-0.06%
2022/07/28	17	63.96	11	64.61	63.80	6	8,937	0.07%
2022/07/27	12	64.47	18.1	63.46	64.50	-6.1	8,971	-0.07%
2022/07/26	12	62.64	2	63.70	62.60	10	9,027	0.11%
2022/07/25	3.1	65.20	8	65.25	65.10	-4.9	9,039	-0.05%
2022/07/22	1.3	66.10	4	65.85	65.80	-2.7	9,176	-0.03%
2022/07/21	194.1	65.48	81	64.30	66.20	113.1	9,223	1.23%	大買/鉅額交易
2022/07/20	19	62.33	28	62.38	62.40	-9	9,154	-0.10%
2022/07/19	17.2	60.83	23	60.56	60.90	-5.8	9,272	-0.06%
2022/07/18	28	59.81	19	59.86	59.80	9	9,442	0.10%
2022/07/15	0	59.09	1	58.40	59.00	-1	9,747	-0.01%
2022/07/14	26.5	58.05	25	56.69	58.30	1.5	10,055	0.01%
2022/07/13	19	56.33	13	57.00	55.80	6	10,347	0.06%
2022/07/12	17	55.34	1	57.00	54.80	16	10,689	0.15%
2022/07/11	15	58.25	11	58.31	58.10	4	10,957	0.04%
2022/07/08	17.2	58.16	16.1	57.09	58.00	1.1	11,017	0.01%
2022/07/07	2.5	55.40	2	55.45	55.80	0.5	10,898	0.00%
2022/07/06	12	54.54	9	56.05	53.90	3	10,894	0.03%
2022/07/05	9	56.50	12	56.41	56.50	-3	10,938	-0.03%
2022/07/04	11	58.11	13	58.68	56.90	-2	10,930	-0.02%
2022/07/01	3	62.69	13	59.76	57.90	-10	11,029	-0.09%
2022/06/30	7	64.22	11	65.03	63.00	-4	11,036	-0.04%
2022/06/29	22	67.31	10	67.34	67.60	12	11,191	0.11%
2022/06/28	8.1	68.39	5	68.90	68.00	3.1	11,908	0.03%
2022/06/27	1.1	69.35	12.1	69.41	70.00	-11	13,329	-0.08%
2022/06/24	21	67.22	12	67.14	67.00	9	13,453	0.07%
2022/06/23	14.1	66.22	13	66.62	66.30	1.1	13,603	0.01%
2022/06/22	10	67.18	13	66.65	66.60	-3	13,864	-0.02%
2022/06/21	5	67.72	7	68.70	69.40	-2	14,058	-0.01%
2022/06/20	26.1	67.73	12	67.16	66.10	14.1	14,344	0.10%
2022/06/17	21.1	69.42	27	70.60	69.10	-5.9	14,401	-0.04%
2022/06/16	33.5	73.88	16	76.82	71.60	17.5	14,233	0.12%
2022/06/15	17	78.64	23	79.32	79.00	-6	14,183	-0.04%
2022/06/14	20.2	78.79	31	78.21	78.90	-10.8	14,341	-0.08%
2022/06/13	8.2	79.92	2	79.85	79.50	6.2	14,314	0.04%
2022/06/10	5.1	81.00	2	81.30	81.80	3.1	14,409	0.02%
2022/06/09	16.1	81.35	17	81.06	81.50	-1	14,480	-0.01%
2022/06/08	20.2	81.12	20.1	81.53	80.80	0.1	14,506	0.00%
2022/06/07	18.1	81.32	13	81.54	81.50	5.1	14,549	0.03%
2022/06/06	12.1	81.55	20	81.87	81.40	-7.9	14,548	-0.05%
2022/06/02	18.1	83.32	15	83.67	83.10	3.1	14,535	0.02%
2022/06/01	19.2	84.27	17	85.18	84.00	2.2	14,505	0.02%
2022/05/31	8.2	84.34	19	84.43	83.80	-10.8	14,345	-0.08%
2022/05/30	29	83.07	23.6	83.20	84.50	5.4	14,193	0.04%
2022/05/27	23.1	80.76	28	80.42	80.20	-5	13,953	-0.04%
2022/05/26	0	80.60	18	80.47	78.90	-18	13,935	-0.13%
2022/05/25	25.1	79.77	18	79.42	80.20	7.1	13,923	0.05%
2022/05/24	13.3	79.83	7.1	80.66	78.70	6.1	13,997	0.04%
2022/05/23	15	81.45	13	81.65	81.20	2	14,026	0.01%
2022/05/20	7	81.10	17.1	81.18	81.20	-10.1	14,123	-0.07%
2022/05/19	26.6	79.09	16	79.69	81.20	10.5	14,577	0.07%
2022/05/18	39.2	81.65	21	81.19	81.20	18.2	14,594	0.12%
2022/05/17	29	81.39	37	80.68	82.40	-8	14,434	-0.06%
2022/05/16	20.7	79.36	19	80.82	78.40	1.7	14,348	0.01%
2022/05/13	12.1	77.19	14	76.48	77.20	-1.9	14,440	-0.01%
2022/05/12	20.1	76.00	16	77.06	75.50	4.1	14,713	0.03%
2022/05/11	25.3	77.16	23	76.89	77.10	2.3	15,081	0.02%
2022/05/10	19.1	74.96	17	75.01	75.50	2.1	14,961	0.01%
2022/05/09	21.1	78.65	17	78.12	77.10	4.1	15,062	0.03%
2022/05/06	18	80.60	21	80.07	81.20	-3	15,546	-0.02%
2022/05/05	22.4	81.54	28	81.55	81.40	-5.6	15,572	-0.04%
2022/05/04	16.1	78.76	8	79.04	78.60	8.1	15,326	0.05%
2022/05/03	15	77.70	25	77.60	77.90	-10	15,547	-0.06%
2022/04/29	19.6	76.83	22	78.08	76.10	-2.4	15,578	-0.02%
2022/04/28	15.1	75.21	15	75.46	76.00	0.1	15,557	0.00%
2022/04/27	23	74.77	19.3	74.65	76.10	3.7	15,466	0.02%
2022/04/26	21.3	77.87	12	77.72	77.00	9.3	15,339	0.06%
2022/04/25	14.5	79.64	11.1	79.66	78.70	3.4	15,252	0.02%
2022/04/22	7.2	83.41	9	83.74	82.80	-1.8	15,120	-0.01%
2022/04/21	32.1	83.10	25	83.20	84.60	7.1	14,983	0.05%
2022/04/20	18.1	80.76	15	81.77	80.80	3.1	14,855	0.02%
2022/04/19	20.2	82.00	7	82.81	80.60	13.2	14,623	0.09%
2022/04/18	25.1	82.45	13	82.62	82.00	12.1	14,444	0.08%
2022/04/15	25.6	86.48	5.4	85.72	85.00	20.2	14,235	0.14%
2022/04/14	9.2	91.81	14	90.51	90.80	-4.8	14,260	-0.03%
2022/04/13	2.1	94.30	10	94.01	93.80	-8	14,192	-0.06%
2022/04/12	11.1	94.52	4	94.48	93.30	7.1	14,352	0.05%
2022/04/11	8.3	95.98	12	95.31	95.00	-3.8	14,407	-0.03%
2022/04/08	14.1	98.75	6	98.43	98.10	8.1	14,392	0.06%
2022/04/07	8.1	99.81	35.1	98.76	98.00	-27	14,346	-0.19%
2022/04/06	12.1	100.75	3	101.67	101.50	9.1	14,168	0.06%
2022/04/01	52.2	99.58	9	100.02	100.50	43.2	14,162	0.30%
2022/03/31	43.4	105.10	23	104.52	102.00	20.4	13,986	0.15%
2022/03/30	119.6	106.43	113.9	106.12	105.00	5.6	13,567	0.04%	大買/大賣/
2022/03/29	28.8	99.79	16	100.16	98.80	12.8	12,340	0.10%
2022/03/28	14.3	98.39	24	98.94	98.40	-9.7	12,524	-0.08%
2022/03/25	17.6	99.76	19.1	100.15	99.90	-1.5	12,582	-0.01%
2022/03/24	23.2	97.85	12.3	98.05	97.80	10.9	12,322	0.09%
2022/03/23	27.5	100.16	12.2	99.97	99.60	15.4	12,188	0.13%
2022/03/22	16.3	103.23	10	103.75	102.50	6.3	12,003	0.05%
2022/03/21	3	106.17	3.3	104.20	105.00	-0.3	11,884	0.00%
2022/03/18	15	103.50	26.3	104.58	105.00	-11.3	11,866	-0.10%
2022/03/17	6	101.35	9.1	101.08	102.00	-3.1	11,702	-0.03%
2022/03/16	12.4	96.29	13	96.44	96.30	-0.6	11,705	-0.01%
2022/03/15	22	96.57	9	95.46	95.00	13	11,863	0.11%
2022/03/14	12.4	102.81	8.2	102.86	102.00	4.2	11,960	0.04%
2022/03/11	20	100.44	20	101.00	101.00	0	12,395	0.00%
2022/03/10	9	100.31	15	100.97	99.50	-6	12,755	-0.05%
2022/03/09	4	96.18	10	95.65	97.70	-6	13,630	-0.04%
2022/03/08	13.1	95.43	6.2	95.69	93.70	6.9	13,895	0.05%
2022/03/07	20.1	99.18	14	98.23	97.30	6.1	14,153	0.04%
2022/03/04	18	101.83	16	101.25	101.50	2	14,469	0.01%
2022/03/03	3.1	104.63	7	103.86	103.00	-3.9	14,750	-0.03%
2022/03/02	1.1	101.59	10.1	102.26	103.50	-9	14,986	-0.06%
2022/03/01	2	103.25	6.2	103.34	103.50	-4.2	15,294	-0.03%
2022/02/25	1	101.00	3	101.17	100.50	-2	15,771	-0.01%
2022/02/24	11.2	99.92	13.5	99.68	99.40	-2.4	16,240	-0.01%
2022/02/23	7.1	102.71	4	102.88	104.00	3.1	16,640	0.02%
2022/02/22	19.2	103.70	17.4	103.30	102.50	1.9	17,811	0.01%
2022/02/21	61	109.15	62.2	108.77	106.00	-1.2	18,081	-0.01%
2022/02/18	7	107.64	8	108.00	109.00	-1	17,897	-0.01%
2022/02/17	10.4	106.26	13.5	106.52	107.00	-3.2	18,019	-0.02%
2022/02/16	32	107.69	23	107.39	107.00	9	18,175	0.05%
2022/02/15	27	107.72	27	107.00	105.00	0	18,300	0.00%
2022/02/14	47	106.05	80	105.90	106.00	-33	18,441	-0.18%
2022/02/11	30.1	105.17	26.9	105.53	105.00	3.2	18,444	0.02%
2022/02/10	3.1	102.65	5.1	102.12	103.00	-2	18,668	-0.01%
2022/02/09	13.6	103.11	35	103.06	103.00	-21.4	19,384	-0.11%
2022/02/08	17.6	101.09	44	102.16	102.00	-26.4	19,523	-0.14%
2022/02/07	11	93.30	37	93.80	95.00	-26	19,910	-0.13%
2022/01/26	14.2	90.71	14	90.24	90.50	0.2	20,923	0.00%
2022/01/25	31	92.15	35	91.80	89.50	-4	22,423	-0.02%
2022/01/24	15.1	87.65	14.1	88.51	91.30	1	22,697	0.00%
2022/01/21	18	89.60	15.5	89.93	88.70	2.6	23,536	0.01%
2022/01/20	10	89.40	2	89.65	90.30	8	24,081	0.03%
2022/01/19	17	90.72	11	90.48	90.40	6	24,609	0.02%
2022/01/18	18.3	93.05	25	92.76	92.40	-6.7	25,087	-0.03%
2022/01/17	11.1	91.28	6.1	90.52	92.00	5	25,652	0.02%
2022/01/14	23.2	89.25	14.1	89.42	89.30	9.1	26,174	0.03%
2022/01/13	35.2	90.78	22.5	90.75	90.60	12.7	27,169	0.05%
2022/01/12	5	93.24	9	93.42	92.70	-4	27,947	-0.01%
2022/01/11	26	95.31	49	94.51	93.70	-23	28,558	-0.08%
2022/01/10	22	96.25	21	96.43	98.60	1	28,664	0.00%
2022/01/07	99	96.30	77	96.02	95.00	22	28,617	0.08%
2022/01/06	16.1	100.63	9	100.28	100.50	7.1	28,343	0.02%
2022/01/05	15	101.17	16.2	100.45	102.00	-1.1	28,453	0.00%
2022/01/04	11	104.64	7	105.00	104.00	4	28,502	0.01%
2022/01/03	16.1	106.39	3.1	106.48	105.50	13	28,716	0.05%
2021/12/30	1	106.50	9	107.00	107.00	-8	28,796	-0.03%
2021/12/29	19	107.53	9	106.94	107.00	10	28,910	0.03%
2021/12/28	16	108.81	10	108.75	108.00	6	29,134	0.02%
2021/12/27	6	108.83	12	108.96	109.00	-6	29,185	-0.02%
2021/12/24	26	110.23	11	109.45	107.50	15	29,287	0.05%
2021/12/23	12	109.79	72	110.27	111.50	-60	29,125	-0.21%
2021/12/22	60	109.52	35.3	109.48	108.00	24.8	29,022	0.09%
2021/12/21	49	107.93	47.1	108.42	108.00	1.9	28,709	0.01%
2021/12/20	15	104.73	36	105.15	105.00	-21	28,555	-0.07%
2021/12/17	30.1	104.95	16	104.66	104.50	14.1	28,800	0.05%
2021/12/16	15.7	106.85	16	107.53	109.00	-0.4	28,899	0.00%
2021/12/15	9	103.83	20	103.45	106.00	-11	28,763	-0.04%
2021/12/14	10.1	102.59	32	103.22	102.50	-21.9	28,719	-0.08%
2021/12/13	22	105.89	38.1	105.67	106.00	-16.1	28,701	-0.06%
2021/12/10	31.2	105.89	14	105.57	105.00	17.2	28,726	0.06%
2021/12/09	27.1	109.98	16	109.78	109.00	11.1	28,660	0.04%
2021/12/08	9.2	111.71	44	112.19	112.00	-34.8	28,764	-0.12%
2021/12/07	88.3	112.04	49.3	112.46	110.00	39	28,852	0.14%
2021/12/06	68.2	111.54	21.2	112.26	113.00	47	28,486	0.17%
2021/12/03	105.1	113.79	100	113.15	111.50	5.1	28,344	0.02%	大買/
2021/12/02	27	109.61	32.2	110.47	107.00	-5.2	27,818	-0.02%
2021/12/01	25.5	110.55	27	110.33	110.50	-1.5	27,901	-0.01%
2021/11/30	17	107.12	20	108.55	110.50	-3	28,112	-0.01%
2021/11/29	46	104.22	23	103.00	106.00	23	28,267	0.08%
2021/11/26	39	106.33	23.3	104.74	103.50	15.8	28,113	0.06%
2021/11/25	31	110.84	15	110.07	108.00	16	27,981	0.06%
2021/11/24	37.1	109.68	42.9	110.08	112.00	-5.9	27,809	-0.02%
2021/11/23	50	109.59	55	109.50	106.00	-5	27,568	-0.02%
2021/11/22	47.1	111.78	59	110.84	108.50	-11.9	27,561	-0.04%
2021/11/19	89	111.94	84	112.08	111.50	5	27,864	0.02%
2021/11/18	49.3	104.94	40.3	105.13	106.00	9	27,212	0.03%
2021/11/17	29.1	102.16	31.2	102.68	102.00	-2.1	27,315	-0.01%
2021/11/16	18.2	100.02	7	100.63	98.20	11.2	27,667	0.04%
2021/11/15	20	100.08	11.3	100.50	100.50	8.8	28,029	0.03%
2021/11/12	33	102.21	24	102.40	100.50	9	28,240	0.03%
2021/11/11	40	100.17	38	100.08	101.00	2	28,331	0.01%
2021/11/10	35.6	96.77	32.1	96.93	97.90	3.5	28,092	0.01%
2021/11/09	65.1	99.07	62.1	98.48	98.00	3.1	27,946	0.01%
2021/11/08	54.4	101.70	39.1	101.39	99.20	15.3	27,499	0.06%
2021/11/05	27.1	109.03	22.1	109.56	110.00	5	26,953	0.02%
2021/11/04	90.1	112.40	61.1	112.86	110.00	29	26,808	0.11%
2021/11/03	96.2	110.20	83	108.27	108.00	13.2	26,125	0.05%
2021/11/02	124.4	118.24	78.2	118.12	111.50	46.2	25,206	0.18%	大買/
2021/11/01	29	121.16	59.2	120.37	123.50	-30.2	23,823	-0.13%
2021/10/29	70.3	112.37	88.1	112.46	112.50	-17.8	23,484	-0.08%
2021/10/28	95	108.50	76.1	108.20	107.50	18.9	22,973	0.08%
2021/10/27	52.2	107.17	50.2	106.06	107.00	2	22,734	0.01%
2021/10/26	89	108.30	89	106.94	101.50	0	22,334	0.00%
2021/10/25	68	104.81	118	105.11	105.50	-50	22,136	-0.23%	大賣/
2021/10/22	91	101.97	76	101.91	101.50	15	22,045	0.07%
2021/10/21	182.2	101.66	155.1	101.56	100.50	27.1	22,333	0.12%	大買/大賣/
2021/10/20	137.1	97.73	74	97.36	96.80	63.1	22,038	0.29%	大買/
2021/10/19	60.1	97.67	83	98.34	101.50	-23	22,139	-0.10%
2021/10/18	15	93.72	24.5	94.50	92.60	-9.4	21,900	-0.04%
2021/10/15	16	91.76	11	92.86	91.40	5	22,556	0.02%
2021/10/14	14.2	88.91	21	89.24	89.00	-6.8	23,483	-0.03%
2021/10/13	11.1	90.99	8	91.28	87.40	3.1	23,748	0.01%
2021/10/12	12	94.18	12.5	94.77	93.30	-0.5	24,108	0.00%
2021/10/08	14	92.72	33.1	93.38	94.00	-19.1	24,790	-0.08%
2021/10/07	29	89.21	42	88.87	89.50	-13	25,392	-0.05%
2021/10/06	23	86.89	17	86.64	86.20	6	25,823	0.02%
2021/10/05	19	83.85	50.1	84.16	86.50	-31.1	26,290	-0.12%
2021/10/04	22	82.30	14.5	83.17	81.10	7.5	26,522	0.03%
2021/10/01	36.1	85.98	25	85.18	84.10	11.1	26,890	0.04%
2021/09/30	16.3	89.46	23	89.82	89.30	-6.7	27,668	-0.02%
2021/09/29	23	88.72	7	87.81	87.70	16	28,122	0.06%
2021/09/28	6	93.03	9	92.82	91.80	-3	28,938	-0.01%
2021/09/27	22.1	94.89	10	94.96	94.60	12.1	29,581	0.04%
2021/09/24	58	96.30	47	95.83	95.00	11	30,007	0.04%
2021/09/23	8	95.10	16.1	93.48	95.40	-8.1	30,217	-0.03%
2021/09/22	7	90.50	2	91.30	90.20	5	30,320	0.02%
2021/09/17	15	91.93	21	91.20	92.30	-6	31,093	-0.02%
2021/09/16	18.2	91.09	12	91.05	90.40	6.2	31,844	0.02%
2021/09/15	24.1	90.70	31	91.62	92.30	-6.9	32,181	-0.02%
2021/09/14	11.2	92.00	18	92.77	91.70	-6.8	32,862	-0.02%
2021/09/13	13.2	95.55	21	94.84	92.30	-7.8	33,164	-0.02%
2021/09/10	25	91.96	25	93.05	94.90	0	33,443	0.00%
2021/09/09	20	92.63	29	92.03	93.90	-9	34,291	-0.03%
2021/09/08	27.4	92.08	19.4	91.54	90.50	8.1	35,196	0.02%
2021/09/07	36.1	91.71	49.3	91.91	94.30	-13.2	35,488	-0.04%
2021/09/06	26.8	97.61	27	97.24	94.50	-0.2	35,198	0.00%
2021/09/03	37.5	98.20	20.1	98.17	98.50	17.4	34,882	0.05%
2021/09/02	39.6	104.65	22.7	102.00	100.50	16.9	34,527	0.05%
2021/09/01	16.4	108.88	18.2	110.24	111.00	-1.8	34,572	-0.01%
2021/08/31	25.2	108.22	31	108.19	108.50	-5.8	34,495	-0.02%
2021/08/30	30.1	108.58	35	108.73	110.00	-5	34,408	-0.01%
2021/08/27	17.7	110.12	12	107.54	106.50	5.7	34,340	0.02%
2021/08/26	72.2	113.81	70	112.94	111.50	2.2	34,147	0.01%
2021/08/25	81.3	113.08	78.2	113.70	113.00	3.1	34,077	0.01%
2021/08/24	42.1	109.41	69	109.31	107.50	-26.9	33,308	-0.08%
2021/08/23	88	107.28	53	107.46	106.00	35	32,775	0.11%
2021/08/20	64	103.23	67.1	103.43	105.00	-3.1	32,351	-0.01%
2021/08/19	121.2	100.49	114.1	100.63	99.00	7.1	31,672	0.02%	大買/大賣/
2021/08/18	36.5	95.21	39.3	94.09	100.00	-2.8	31,083	-0.01%
2021/08/17	42.2	97.62	50.1	96.74	91.00	-7.9	30,700	-0.03%
2021/08/16	72	98.12	66.2	98.47	98.90	5.8	30,369	0.02%
2021/08/13	25.1	98.55	19.1	98.84	97.00	6	30,232	0.02%
2021/08/12	61	100.51	61	101.38	103.00	0	30,107	0.00%
2021/08/11	36.4	100.29	36.6	98.60	97.60	-0.3	29,975	0.00%
2021/08/10	15	100.09	12	100.33	101.00	3	29,776	0.01%
2021/08/09	8.3	103.18	12	100.71	100.50	-3.8	29,579	-0.01%
2021/08/06	13.2	104.99	14.6	106.37	108.50	-1.5	29,399	-0.01%
2021/08/05	24	109.90	17.1	108.04	108.50	6.9	29,282	0.02%
2021/08/04	19	114.68	22.1	114.45	113.00	-3.1	29,279	-0.01%
2021/08/03	31.3	114.05	33.2	114.40	113.50	-1.9	29,284	-0.01%
2021/08/02	10.1	108.84	26	108.40	111.50	-15.9	28,915	-0.06%
2021/07/30	20.3	105.71	19.2	104.72	102.50	1.1	28,598	0.00%
2021/07/29	38.2	106.59	33.3	105.37	107.00	4.9	28,473	0.02%
2021/07/28	57.1	107.36	61.3	106.04	104.50	-4.2	28,180	-0.01%
2021/07/27	85.8	117.54	104	118.46	114.50	-18.2	27,765	-0.07%	大賣/
2021/07/26	67.1	115.37	68	116.35	115.50	-0.9	27,020	0.00%
2021/07/23	158.2	113.81	102.2	114.10	110.00	56	26,312	0.21%	大買/大賣/
2021/07/22	19	109.89	46.1	111.97	113.50	-27.1	25,352	-0.11%
2021/07/21	82.3	108.31	76.3	105.81	103.50	6	25,114	0.02%
2021/07/20	77	105.28	88	105.94	108.50	-11	24,422	-0.05%
2021/07/19	23.2	101.40	22	102.39	100.00	1.2	23,783	0.01%
2021/07/16	53.1	100.62	44.3	101.71	102.50	8.8	24,120	0.04%
2021/07/15	124	98.00	123	97.59	100.00	1	24,054	0.00%	大買/大賣/
2021/07/14	94.2	101.60	68.8	99.77	98.10	25.4	23,919	0.11%
2021/07/13	38	110.80	30.5	110.07	109.00	7.5	23,126	0.03%
2021/07/12	24.5	102.73	65	103.72	105.50	-40.5	22,646	-0.18%
2021/07/09	25	96.10	44	97.23	96.00	-19	22,042	-0.09%
2021/07/08	28.1	96.23	22	96.13	94.80	6.1	21,711	0.03%
2021/07/07	106.2	96.16	91.2	95.11	93.60	15.1	21,344	0.07%	大買/
2021/07/06	43.2	91.49	50	91.83	92.60	-6.9	20,611	-0.03%
2021/07/05	92	92.10	79.1	93.36	90.50	13	20,264	0.06%
2021/07/02	46.2	83.47	73.4	85.19	87.60	-27.3	19,651	-0.14%
2021/07/01	84.1	82.17	47	81.28	79.70	37.1	19,370	0.19%
2021/06/30	59.1	83.76	74.3	84.68	86.20	-15.2	19,562	-0.08%
2021/06/29	13.1	79.47	11	79.95	78.70	2	19,614	0.01%
2021/06/28	60.8	81.21	31	81.10	79.60	29.8	19,407	0.15%
2021/06/25	35	79.51	54.7	80.43	81.80	-19.7	18,838	-0.10%
2021/06/24	30	74.15	25.6	74.46	74.40	4.4	18,163	0.02%
2021/06/23	37.1	72.25	40	72.89	74.50	-2.9	17,792	-0.02%
2021/06/22	27	68.74	62	68.43	69.90	-35	17,070	-0.21%
2021/06/21	102.1	68.85	102	68.55	66.20	0.1	16,679	0.00%	大買/大賣/
2021/06/18	75	66.36	104.1	67.81	68.90	-29	16,156	-0.18%	大賣/
2021/06/17	168	64.21	145.3	64.53	65.20	22.8	15,070	0.15%	大買/大賣/
2021/06/16	14.6	60.29	53.3	60.55	61.00	-38.7	14,076	-0.27%
2021/06/15	3	57.60	14	57.66	57.80	-11	13,617	-0.08%
2021/06/11	15.1	56.40	15	56.35	56.50	0.1	13,585	0.00%
2021/06/10	42	56.62	51	57.02	57.00	-9	13,668	-0.07%
2021/06/09	69.2	56.93	37.1	57.35	56.50	32.1	13,562	0.24%
2021/06/08	6	54.35	2	54.50	54.80	4	13,053	0.03%
2021/06/07	2	53.20	2	53.25	53.40	0	13,119	0.00%
2021/06/04	5	52.72	1	54.00	54.00	4	13,221	0.03%
2021/06/03	1	52.80	12	53.15	53.50	-11	13,225	-0.08%
2021/06/02	30	54.62	53	54.55	52.90	-23	13,253	-0.17%
2021/06/01	2	51.80	5	52.80	52.00	-3	12,855	-0.02%
2021/05/31	0	50.80	0	0.00	51.20	0	12,919	0.00%
2021/05/28	7	50.99	49	50.72	50.60	-42	13,004	-0.32%
2021/05/27	21	48.15	36	48.43	48.35	-15	13,181	-0.11%
2021/05/26	3	48.28	12	48.23	48.40	-9	13,217	-0.07%
2021/05/25	52	47.71	26	48.12	47.85	26	13,317	0.20%
2021/05/24	42	45.72	33	46.08	46.25	9	13,390	0.07%
2021/05/21	31	45.57	28	45.75	46.15	3	13,538	0.02%
2021/05/20	74	44.18	32	44.50	43.85	42	13,616	0.31%
2021/05/19	24	44.49	18	45.38	45.60	6	13,604	0.04%
2021/05/18	0	0.00	1	41.50	43.55	-1	13,512	-0.01%
2021/05/17	5	40.99	8	41.75	39.60	-3	13,515	-0.02%
2021/05/14	15	43.83	0	0.00	43.95	15	13,471	0.11%
2021/05/13	2	43.13	2	41.45	44.00	0	13,381	0.00%
2021/05/12	13	44.31	8	43.97	43.50	5	13,348	0.04%
2021/05/11	14.1	47.54	5	46.90	46.60	9.1	13,217	0.07%
2021/05/10	7.5	52.49	5	51.10	51.10	2.5	13,093	0.02%
2021/05/07	11	52.31	16.1	52.87	53.60	-5.1	13,597	-0.04%
2021/05/06	14	50.68	13	51.09	50.70	1	13,602	0.01%
2021/05/05	22.2	52.14	19	51.31	50.90	3.2	13,569	0.02%
2021/05/04	4.1	53.06	14	53.43	52.40	-9.9	13,623	-0.07%
2021/05/03	36	56.64	10	56.04	55.50	26	13,697	0.19%
2021/04/29	17	60.05	30	59.20	59.00	-13	13,737	-0.09%
2021/04/28	9	60.40	9.1	60.68	60.50	-0.1	13,804	0.00%
2021/04/27	33	61.05	17.1	60.56	60.20	15.9	13,935	0.11%
2021/04/26	35.2	62.90	37	63.01	62.70	-1.8	13,805	-0.01%
2021/04/23	45	61.83	36	62.71	62.40	9	13,876	0.07%
2021/04/22	54	63.15	46.1	62.66	60.50	7.9	13,695	0.06%
2021/04/21	33	60.82	26	61.42	61.70	7	13,209	0.05%
2021/04/20	22	59.54	145.5	60.14	59.50	-123.5	12,870	-0.96%	大賣/鉅額交易
2021/04/19	5	56.00	20	56.34	56.70	-15	12,514	-0.12%
2021/04/16	13	55.44	17.2	55.82	56.00	-4.2	12,781	-0.03%
2021/04/15	10	55.30	13	55.42	55.40	-3	12,871	-0.02%
2021/04/14	23	55.21	13	55.45	55.40	10	12,979	0.08%
2021/04/13	8	56.95	31	57.07	55.80	-23	13,158	-0.17%
2021/04/12	130.3	57.93	13	57.47	57.10	117.3	13,235	0.89%	大買/鉅額交易
2021/04/09	39.4	59.67	51	58.84	58.60	-11.6	13,439	-0.09%
2021/04/08	27	60.33	26	60.62	60.70	1	14,110	0.01%
2021/04/07	54	58.83	45.1	59.08	59.60	8.9	14,202	0.06%
2021/04/06	52.1	56.66	50.7	58.18	59.60	1.4	14,068	0.01%
2021/04/01	53	55.73	44.2	55.40	54.50	8.8	13,793	0.06%
2021/03/31	29	53.51	17	53.57	53.50	12	14,143	0.08%
2021/03/30	32	54.26	16	54.19	54.00	16	15,208	0.11%
2021/03/29	8	53.65	14	54.56	54.60	-6	16,146	-0.04%
2021/03/26	1	53.60	2	53.60	53.70	-1	16,282	-0.01%
2021/03/25	23	52.76	7	52.20	52.20	16	16,368	0.10%
2021/03/24	7	52.93	7	53.64	53.70	0	16,465	0.00%
2021/03/23	11	53.71	28	53.55	53.00	-17	16,589	-0.10%
2021/03/22	32	54.88	20	54.59	54.40	12	16,726	0.07%
2021/03/19	2.4	54.54	19	54.92	54.60	-16.6	16,967	-0.10%
2021/03/18	6	54.37	14	54.51	54.20	-8	17,189	-0.05%
2021/03/17	7.3	54.16	46	54.40	54.20	-38.7	17,384	-0.22%
2021/03/16	13	54.18	14	54.25	53.80	-1	17,675	-0.01%
2021/03/15	21	53.41	25	53.85	54.10	-4	18,108	-0.02%
2021/03/12	13	52.94	7	53.01	53.10	6	18,159	0.03%
2021/03/11	14	52.61	6	52.92	52.90	8	18,251	0.04%
2021/03/10	6	50.63	7	51.01	51.40	-1	18,268	-0.01%
2021/03/09	7	48.98	5	48.70	48.70	2	18,249	0.01%
2021/03/08	12	50.39	1	49.75	49.65	11	18,577	0.06%
2021/03/05	6	51.22	5	51.30	51.30	1	18,928	0.01%
2021/03/04	18	52.23	106	52.05	51.60	-88	19,241	-0.46%	大賣/
2021/03/03	8	53.13	6	54.18	54.10	2	19,614	0.01%
2021/03/02	49	55.63	27	55.82	53.90	22	19,881	0.11%
2021/02/26	3	54.13	7	54.74	54.00	-4	20,047	-0.02%
2021/02/25	17	55.28	12	54.67	54.60	5	21,355	0.02%
2021/02/24	25	55.10	44	55.00	55.00	-19	22,443	-0.08%
2021/02/23	109	55.81	28	55.17	55.00	81	22,545	0.36%	大買/
2021/02/22	13	54.65	13.9	55.22	54.40	-0.9	22,470	0.00%
2021/02/19	19	52.91	16	52.93	53.10	3	22,464	0.01%
2021/02/18	14	51.82	27	52.24	52.40	-13	22,985	-0.06%
2021/02/17	3	50.97	5	51.40	51.80	-2	23,384	-0.01%
2021/02/05	9	48.83	11	48.99	48.90	-2	23,516	-0.01%
2021/02/04	7	49.51	5	49.35	49.35	2	24,050	0.01%
2021/02/03	2	50.70	5	50.86	50.60	-3	24,582	-0.01%
2021/02/02	34	50.13	8	49.94	50.00	26	24,837	0.10%
2021/02/01	22	49.56	20	49.20	49.00	2	24,991	0.01%
2021/01/29	44	52.82	35	51.98	50.50	9	24,939	0.04%
2021/01/28	7	51.09	29	51.03	51.20	-22	24,472	-0.09%
2021/01/27	6	52.08	10	52.35	52.50	-4	24,442	-0.02%
2021/01/26	30	52.42	14	52.36	52.00	16	24,460	0.07%
2021/01/25	15	52.97	15	53.89	53.30	0	24,404	0.00%
2021/01/22	17	50.74	14	51.53	51.60	3	24,222	0.01%
2021/01/21	11	51.31	25	51.03	51.00	-14	24,138	-0.06%
2021/01/20	24	53.07	2	53.25	51.70	22	24,060	0.09%
2021/01/19	15	55.12	10	54.99	54.80	5	23,846	0.02%
2021/01/18	14	54.71	19	55.40	55.50	-5	23,821	-0.02%
2021/01/15	15	54.24	19	54.08	54.00	-4	23,598	-0.02%
2021/01/14	13	54.25	10.7	53.93	53.90	2.4	23,431	0.01%
2021/01/13	13	55.55	16	55.24	55.30	-3	23,327	-0.01%
2021/01/12	65	56.81	26	55.32	55.30	39	23,246	0.17%
2021/01/11	7	56.11	30.6	56.01	56.50	-23.6	22,867	-0.10%
2021/01/08	2	54.20	3	54.53	53.50	-1	22,833	0.00%
2021/01/07	2	53.40	25	53.54	53.20	-23	23,230	-0.10%
2021/01/06	33	53.82	39	53.80	53.00	-6	23,313	-0.03%
2021/01/05	29.1	53.95	30	54.44	54.70	-0.9	23,142	0.00%
2021/01/04	26	54.77	16	55.34	54.70	10	23,109	0.04%
2020/12/31	58.2	54.68	51	54.55	54.10	7.2	23,051	0.03%
2020/12/30	61	52.48	52	52.03	51.80	9	22,367	0.04%
2020/12/29	22	51.45	36	52.06	52.80	-14	22,044	-0.06%
2020/12/28	24	51.48	27	51.95	51.60	-3	21,821	-0.01%
2020/12/25	109	51.75	92	51.43	51.00	17	21,429	0.08%	大買/
2020/12/24	258.3	48.80	246	50.18	50.60	12.3	20,612	0.06%	大買/大賣/
2020/12/23	47	46.38	87	47.30	46.90	-40	19,511	-0.21%
2020/12/22	38	45.36	49	44.81	43.60	-11	18,595	-0.06%
2020/12/21	3	44.12	3	43.87	44.60	0	18,505	0.00%
2020/12/18	22	44.24	10	44.38	44.00	12	18,713	0.06%
2020/12/17	6	44.58	24	44.99	45.25	-18	18,690	-0.10%
2020/12/16	1	44.30	6	44.43	44.75	-5	18,660	-0.03%
2020/12/15	24	43.56	18	43.82	42.70	6	18,800	0.03%
2020/12/14	12	45.53	24	45.53	45.10	-12	19,025	-0.06%
2020/12/11	30	45.09	13	45.04	44.10	17	18,840	0.09%
2020/12/10	50	46.24	32	46.16	45.80	18	18,653	0.10%
2020/12/09	12	46.84	35.2	46.31	45.95	-23.2	18,353	-0.13%
2020/12/08	13	44.90	19	44.98	44.95	-6	17,978	-0.03%
2020/12/07	19	44.48	11	44.58	44.30	8	17,988	0.04%
2020/12/04	12	44.52	10	44.86	44.30	2	17,926	0.01%
2020/12/03	13	44.59	8	44.57	44.35	5	17,860	0.03%
2020/12/02	45	45.44	51	45.05	44.70	-6	17,857	-0.03%
2020/12/01	37	44.28	54	45.10	45.80	-17	17,637	-0.10%
2020/11/30	45	44.84	30	44.68	44.60	15	17,461	0.09%
2020/11/27	34	43.90	122	44.38	45.15	-88	17,327	-0.51%	大賣/
2020/11/26	77	43.81	96	43.35	43.65	-19	17,355	-0.11%
2020/11/25	39	42.96	15	42.67	42.40	24	17,154	0.14%
2020/11/24	135.2	44.53	73.1	44.43	43.20	62.2	17,057	0.36%	大買/
2020/11/23	78.1	41.90	78.1	42.61	44.40	0	16,399	0.00%
2020/11/20	13	40.38	19	40.46	40.40	-6	16,776	-0.04%
2020/11/19	9	39.14	8	39.15	39.00	1	16,927	0.01%
2020/11/18	10	39.82	17	39.96	39.55	-7	17,618	-0.04%
2020/11/17	72.3	40.66	61.1	40.14	39.50	11.2	18,922	0.06%
2020/11/16	59.1	39.91	35	40.29	41.35	24.1	21,270	0.11%
2020/11/13	4.1	38.76	0	0.00	38.70	4.1	21,508	0.02%
2020/11/12	99	39.06	34	38.20	38.15	65	21,713	0.30%
2020/11/11	14	40.91	14	39.99	40.35	0	21,395	0.00%
2020/11/10	14	38.60	18	38.52	38.05	-4	20,909	-0.02%
2020/11/09	7	38.54	40.1	38.93	39.00	-33.1	20,791	-0.16%
2020/11/06	0.1	37.80	0	0.00	37.65	0.1	20,707	0.00%
2020/11/05	0	0.00	4	37.71	37.90	-4	20,769	-0.02%
2020/11/04	7	36.91	3	37.00	37.00	4	20,901	0.02%
2020/11/03	3	36.25	1	36.60	36.90	2	21,491	0.01%
2020/11/02	1	35.25	25	35.38	35.30	-24	22,085	-0.11%
2020/10/30	1	36.70	1	36.05	36.05	0	22,205	0.00%
2020/10/29	22	36.48	4.9	36.86	37.20	17.1	22,509	0.08%
2020/10/28	1	38.60	8	37.84	37.55	-7	22,554	-0.03%
2020/10/27	1	37.90	6	38.39	38.45	-5	22,538	-0.02%
2020/10/26	2	38.40	6	38.34	38.10	-4	22,623	-0.02%
2020/10/23	6	37.94	16	38.12	38.15	-10	22,541	-0.04%
2020/10/22	8	37.69	5	37.51	37.80	3	22,637	0.01%
2020/10/21	2	37.28	0	0.00	37.40	2	22,620	0.01%
2020/10/20	5	36.75	17	36.79	36.75	-12	22,601	-0.05%
2020/10/19	7	36.89	2	37.08	37.15	5	22,594	0.02%
2020/10/16	48	37.84	20	37.09	36.80	28	22,574	0.12%
2020/10/15	53	39.58	63	39.49	39.00	-10	22,229	-0.04%
2020/10/14	6	39.00	11.5	38.93	38.70	-5.5	21,642	-0.03%
2020/10/13	217	38.79	212	38.36	38.30	5	21,478	0.02%	大買/大賣/
2020/10/12	10	38.37	21	38.33	38.30	-11	21,336	-0.05%
2020/10/08	25	38.58	20	38.72	37.95	5	21,233	0.02%
2020/10/07	35	38.16	57	38.43	38.40	-22	21,039	-0.10%
2020/10/06	1	37.25	2	37.55	37.45	-1	20,941	0.00%
2020/10/05	5	36.65	7	36.56	36.90	-2	21,030	-0.01%
2020/09/30	5	35.89	5	36.10	36.30	0	21,064	0.00%
2020/09/29	2	35.93	4	36.35	35.75	-2	21,134	-0.01%
2020/09/28	7	35.49	5	35.55	35.45	2	21,083	0.01%
2020/09/25	16	35.57	12	35.27	34.95	4	21,098	0.02%
2020/09/24	8	35.84	6	36.12	35.30	2	21,089	0.01%
2020/09/23	49	37.74	20	38.12	37.10	29	21,179	0.14%
2020/09/22	14	37.69	7	37.36	37.05	7	20,890	0.03%
2020/09/21	12	37.64	9	37.40	37.40	3	20,794	0.01%
2020/09/18	15	38.43	34.2	38.24	37.60	-19.2	20,814	-0.09%
2020/09/17	15	37.87	22	37.37	38.20	-7	20,556	-0.03%
2020/09/16	11	36.70	14.9	36.56	36.40	-3.9	20,061	-0.02%
2020/09/15	4	36.39	4	36.63	35.90	0	19,992	0.00%
2020/09/14	3	35.15	7	35.94	36.10	-4	20,063	-0.02%
2020/09/11	6	35.00	25.2	34.95	34.65	-19.2	20,003	-0.10%
2020/09/10	2	36.78	3	37.07	36.20	-1	19,836	-0.01%
2020/09/09	7	35.86	5	35.71	36.40	2	19,777	0.01%
2020/09/08	16	36.31	5.5	36.33	35.90	10.5	19,786	0.05%
2020/09/07	9	36.70	5	36.32	35.70	4	19,811	0.02%
2020/09/04	28	36.68	25	36.65	36.75	3	19,837	0.02%
2020/09/03	24	38.20	18	37.96	37.40	6	19,855	0.03%
2020/09/02	18	38.01	24	37.93	38.00	-6	19,694	-0.03%
2020/09/01	29	38.04	35	38.16	38.55	-6	19,779	-0.03%
2020/08/31	21	37.09	21	36.74	36.70	0	19,408	0.00%
2020/08/28	47	37.76	31	37.65	37.40	16	19,647	0.08%
2020/08/27	38.1	37.78	31	37.50	37.35	7.1	20,272	0.04%
2020/08/26	170	40.11	151	39.85	38.40	19	19,892	0.10%	大買/大賣/
2020/08/25	28	38.60	28	38.38	38.40	0	18,326	0.00%
2020/08/24	51.1	38.50	50	38.54	39.00	1.1	17,887	0.01%
2020/08/21	120	38.75	139	38.51	37.95	-19	17,062	-0.11%	大買/大賣/
2020/08/20	191	37.34	155	37.91	38.75	36	15,582	0.23%	大買/大賣/
2020/08/19	60	35.90	39	36.68	36.85	21	12,641	0.17%
2020/08/18	7.5	32.55	24	32.62	33.50	-16.5	11,930	-0.14%
2020/08/17	17	31.80	25	31.81	32.00	-8	11,501	-0.07%
2020/08/14	3	30.40	9	30.05	30.45	-6	11,271	-0.05%
2020/08/13	17	30.32	19	30.06	30.05	-2	11,222	-0.02%
2020/08/12	10	29.62	15	29.79	29.90	-5	11,049	-0.05%
2020/08/11	5	29.96	9	29.68	29.80	-4	10,944	-0.04%
2020/08/10	24.1	31.82	30	31.12	30.40	-5.9	10,915	-0.05%
2020/08/07	111	32.71	52	32.24	32.40	59	10,682	0.55%	大買/
2020/08/06	11	31.81	29	31.91	32.65	-18	10,058	-0.18%
2020/08/05	5	29.09	8	29.77	29.70	-3	9,412	-0.03%
2020/08/04	10	30.20	64	30.14	28.80	-54	9,278	-0.58%
2020/08/03	19	29.81	12	29.86	29.70	7	8,947	0.08%
2020/07/31	5	29.28	14	29.35	29.35	-9	8,858	-0.10%
2020/07/30	63	29.13	39	29.41	29.55	24	8,845	0.27%
2020/07/29	1	27.75	1	27.75	28.40	0	8,775	0.00%
2020/07/28	23	28.47	23	28.68	27.40	0	8,775	0.00%
2020/07/24	0	0.00	19	28.86	27.95	-19	8,703	-0.22%
2020/07/23	20	28.72	4	28.70	28.55	16	8,690	0.18%
2020/07/22	24	28.53	11	28.42	28.45	13	8,692	0.15%
2020/07/21	1	28.10	3	27.85	27.85	-2	8,790	-0.02%
2020/07/20	8	27.04	8	26.90	26.90	0	9,037	0.00%
2020/07/17	4	27.75	1	27.00	27.05	3	9,148	0.03%
2020/07/16	1.2	28.00	0	0.00	28.05	1.2	9,131	0.01%
2020/07/15	1	28.65	2	29.00	28.65	-1	9,100	-0.01%
2020/07/14	6	29.68	9	29.65	29.35	-3	9,016	-0.03%
2020/07/13	3	29.00	18	29.56	30.15	-15	8,848	-0.17%
2020/07/10	7	29.61	1	29.00	28.95	6	8,720	0.07%
2020/07/09	13	29.45	13	29.62	29.70	0	8,548	0.00%
2020/07/08	0	0.00	11	29.65	29.45	-11	8,462	-0.13%
2020/07/07	19	29.34	3	29.15	29.15	16	8,344	0.19%
2020/07/06	6	29.13	17	29.06	29.20	-11	8,298	-0.13%
2020/07/03	10	29.22	18	29.83	29.10	-8	8,235	-0.10%
2020/07/02	27	29.82	11	29.85	29.80	16	8,010	0.20%
2020/07/01	5	28.55	4	28.64	28.50	1	7,748	0.01%
2020/06/30	2	28.45	1	28.30	28.30	1	7,703	0.01%
2020/06/29	10	28.44	3	28.25	27.85	7	7,753	0.09%
2020/06/24	3	28.35	0	0.00	29.20	3	7,613	0.04%
2020/06/23	9	28.33	0	0.00	28.15	9	7,535	0.12%
2020/06/22	0	0.00	1	29.00	28.60	-1	7,503	-0.01%
2020/06/19	6	29.53	14	29.23	28.30	-8	7,478	-0.11%
2020/06/18	20	28.68	5	28.80	28.80	15	7,303	0.21%
2020/06/17	3	28.30	3	28.60	28.60	0	7,261	0.00%
2020/06/16	1	28.70	1	28.45	28.35	0	7,218	0.00%
2020/06/15	25	29.05	22.5	28.81	28.05	2.5	7,204	0.03%
2020/06/12	6	28.78	7	29.40	29.65	-1	7,134	-0.01%
2020/06/11	9	29.44	9	29.55	29.20	0	7,085	0.00%
2020/06/10	8	29.46	4	29.64	30.00	4	6,942	0.06%
2020/06/09	5.8	28.12	8	28.32	28.30	-2.2	6,772	-0.03%
2020/06/08	27	30.09	39	29.85	29.10	-12	6,677	-0.18%
2020/06/05	9	29.21	10	29.23	29.10	-1	6,346	-0.02%
2020/06/04	30	29.16	44	29.18	29.30	-14	6,172	-0.23%
2020/06/03	69.4	28.02	75	28.43	28.95	-5.6	5,701	-0.10%
2020/06/02	20	26.58	17	26.46	27.00	3	4,644	0.06%
2020/06/01	1.1	24.68	0.8	24.50	24.60	0.3	4,304	0.01%
2020/05/27	0	0.00	6	24.55	24.80	-6	4,245	-0.14%
2020/05/26	2	24.25	5	24.26	24.15	-3	4,214	-0.07%
2020/05/25	2	23.80	0	0.00	24.05	2	4,203	0.05%
2020/05/22	6	24.28	4	23.95	23.95	2	4,188	0.05%
2020/05/21	1	24.50	6	24.56	24.60	-5	4,164	-0.12%
2020/05/20	15	24.06	3	23.95	24.05	12	4,110	0.29%
2020/05/18	3	23.00	1	22.90	23.00	2	3,999	0.05%
2020/05/15	3	23.12	0	0.00	23.25	3	3,969	0.08%
2020/05/14	4	24.14	1	24.70	24.20	3	3,846	0.08%
2020/05/12	6	25.33	5	25.10	25.10	1	3,793	0.03%
2020/05/11	3	25.65	4	25.85	25.55	-1	3,765	-0.03%
2020/05/08	2	25.13	1	24.95	24.90	1	3,709	0.03%
2020/05/07	0	0.00	2	25.00	24.95	-2	3,674	-0.05%
2020/05/06	9	25.15	13	25.09	25.05	-4	3,624	-0.11%
2020/05/05	0	0.00	11	25.21	25.40	-11	3,573	-0.31%
2020/05/04	4	24.33	20	24.25	24.40	-16	3,499	-0.46%
2020/04/30	12	24.64	0	0.00	24.55	12	3,499	0.34%
2020/04/29	14	24.74	17	24.85	24.40	-3	3,496	-0.09%
2020/04/28	2	23.90	0	0.00	24.15	2	3,405	0.06%
2020/04/24	8	23.90	3	24.30	23.70	5	3,331	0.15%
2020/04/23	39	24.14	49	24.12	24.05	-10	3,179	-0.31%
2020/04/22	8	22.88	4	22.66	23.20	4	2,893	0.14%
2020/04/21	1	21.45	2	21.53	21.45	-1	2,794	-0.04%
2020/04/20	0	0.00	3	21.77	22.00	-3	2,755	-0.11%
2020/04/17	1	22.00	1	21.95	21.50	0	2,740	0.00%
2020/04/16	0	0.00	1	21.10	21.50	-1	2,717	-0.04%
2020/04/15	12	21.03	18	21.34	21.30	-6	2,700	-0.22%
2020/04/14	2	20.90	0	0.00	20.95	2	2,702	0.07%
2020/04/13	3	20.65	1	20.80	20.25	2	2,701	0.07%
2020/04/10	12	20.17	0	0.00	20.20	12	2,706	0.44%
2020/04/09	1	20.30	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	1	20.00	20.10	-1	2,779	-0.04%
2020/04/07	0	0.00	2	19.23	19.40	-2	2,750	-0.07%
2020/04/01	1	18.80	1	19.10	19.10	0	2,806	0.00%
2020/03/31	7	19.43	5	19.32	19.15	2	2,982	0.07%
2020/03/30	1	17.90	3	17.90	18.45	-2	2,957	-0.07%
2020/03/27	1	18.25	0	0.00	17.95	1	2,943	0.03%
2020/03/26	1	18.30	1	18.10	18.20	0	2,953	0.00%
2020/03/24	0	0.00	2	16.55	16.60	-2	3,084	-0.06%
2020/03/23	0	0.00	9	14.41	15.10	-9	3,066	-0.29%
2020/03/20	0	0.00	2	14.70	15.05	-2	3,060	-0.07%
2020/03/19	3	13.72	0	0.00	13.70	3	3,048	0.10%
2020/03/18	3	15.93	1	15.95	15.20	2	2,956	0.07%
2020/03/17	2	16.40	2	16.15	16.15	0	2,896	0.00%
2020/03/16	3	18.55	0	0.00	17.90	3	2,799	0.11%
2020/03/13	1	19.55	0	0.00	19.85	1	2,724	0.04%
2020/03/12	3	22.40	2	23.00	21.65	1	2,651	0.04%
2020/03/09	2.5	24.27	4	24.75	24.05	-1.5	2,601	-0.06%
2020/03/06	1	25.60	10	25.60	25.40	-9	2,586	-0.35%
2020/03/05	2	25.70	0	0.00	25.70	2	2,633	0.08%
2020/03/04	1	25.05	4	25.20	25.65	-3	2,653	-0.11%
2020/03/03	0	0.00	2	25.23	25.10	-2	2,651	-0.08%
2020/02/27	0	0.00	42	24.93	24.30	-42	2,625	-1.60%
2020/02/26	30	25.65	0	0.00	25.60	30	2,597	1.15%
2020/02/21	0	0.00	1	25.25	25.15	-1	2,555	-0.04%
2020/02/20	0	0.00	1	25.15	25.10	-1	2,554	-0.04%
2020/02/19	0.1	25.00	2	25.20	25.15	-1.9	2,556	-0.07%
2020/02/18	0	0.00	10	25.06	25.00	-10	2,558	-0.39%
2020/02/13	3	25.00	3	24.65	24.65	0	2,571	0.00%
2020/02/11	0	0.00	7	24.62	24.50	-7	2,553	-0.27%
2020/02/07	2	23.78	0	0.00	23.80	2	2,546	0.08%
2020/02/06	2	24.13	0	0.00	24.25	2	2,544	0.08%
2020/02/05	2	23.45	0	0.00	23.25	2	2,533	0.08%
2020/02/04	2	22.93	0	0.00	23.15	2	2,556	0.08%
2020/02/03	4	22.25	1	22.20	22.20	3	2,673	0.11%
2020/01/31	2	24.13	1	23.90	24.00	1	2,653	0.04%
2020/01/30	17	24.70	0	0.00	24.65	17	2,631	0.65%
2020/01/20	2	27.35	0	0.00	27.35	2	2,587	0.08%
2020/01/14	0	0.00	1	27.25	27.10	-1	2,655	-0.04%
2020/01/13	0	0.00	0.6	26.85	26.95	-0.6	2,650	-0.02%
2020/01/08	8	26.64	0	0.00	26.55	8	2,780	0.29%
2020/01/07	9	27.82	15	27.53	27.50	-6	2,827	-0.21%
2020/01/03	23	28.17	17	28.32	28.25	6	2,842	0.21%
2019/12/31	12	27.78	1	27.65	27.70	11	2,787	0.39%
2019/12/30	0	0.00	2	28.35	28.00	-2	2,797	-0.07%
2019/12/27	2	28.20	0	0.00	28.35	2	2,757	0.07%
2019/12/26	29	28.23	15	28.26	28.30	14	2,692	0.52%
2019/12/25	1	27.90	4.5	27.43	27.80	-3.5	2,500	-0.14%
2019/12/23	7	27.14	0	0.00	26.90	7	2,423	0.29%
2019/12/20	4.1	27.89	12	28.13	27.50	-7.9	2,391	-0.33%
2019/12/17	4	26.76	0	0.00	26.65	4	2,248	0.18%
2019/12/16	0	0.00	1	26.50	26.50	-1	2,290	-0.04%
2019/12/10	0	0.00	1	25.70	25.65	-1	2,822	-0.04%
2019/12/05	0.4	25.85	0	0.00	25.90	0.4	3,217	0.01%
2019/12/04	5	25.35	5	26.05	25.90	0	3,421	0.00%
2019/12/03	6	25.19	5	25.35	25.35	1	3,454	0.03%
2019/12/02	12	25.44	10	25.35	25.35	2	3,517	0.06%
2019/11/29	2	26.65	0	0.00	26.15	2	3,555	0.06%
2019/11/28	3	27.25	0	0.00	27.10	3	3,565	0.08%
2019/11/22	0	0.00	12	27.10	26.95	-12	3,938	-0.30%
2019/11/19	0	0.00	0.9	26.80	26.80	-0.9	4,160	-0.02%
2019/11/15	1	26.80	0	0.00	26.60	1	4,372	0.02%
2019/11/14	1.1	26.70	1	26.60	26.80	0.1	4,487	0.00%
2019/11/11	7	26.92	9.4	26.85	26.90	-2.4	4,505	-0.05%
2019/11/08	1	27.45	0	0.00	27.65	1	4,518	0.02%
2019/11/06	1	27.50	1	27.35	27.35	0	4,571	0.00%
2019/11/05	2.1	27.99	0	0.00	27.80	2.1	4,572	0.05%
2019/11/04	3	27.95	1	27.90	27.80	2	4,603	0.04%
2019/11/01	6	28.23	7	28.18	28.15	-1	4,607	-0.02%
2019/10/31	32	29.66	17	29.06	28.70	15	4,584	0.33%
2019/10/30	1	29.00	4	28.93	29.00	-3	4,501	-0.07%
2019/10/29	1	28.90	0	0.00	28.40	1	4,579	0.02%
2019/10/25	4	28.75	2	28.35	28.35	2	4,620	0.04%
2019/10/24	4	28.90	2	28.90	28.90	2	4,621	0.04%
2019/10/23	5	28.80	19.9	29.12	29.05	-14.9	4,657	-0.32%
2019/10/22	1	28.50	1	28.40	28.40	0	4,591	0.00%
2019/10/21	4.2	28.54	2	28.40	28.40	2.2	4,629	0.05%
2019/10/18	1	28.65	5	28.54	28.70	-4	4,679	-0.09%
2019/10/17	2	28.40	0	0.00	28.35	2	4,729	0.04%
2019/10/16	32	28.74	11	28.44	28.70	21	4,749	0.44%
2019/10/15	3	27.58	3	28.05	28.30	0	4,662	0.00%
2019/10/14	1	27.65	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1.1	27.09	0	0.00	27.00	1.1	4,911	0.02%
2019/10/08	0.4	26.85	3	26.80	26.85	-2.6	5,187	-0.05%
2019/10/07	1	27.05	0.9	27.25	27.25	0.1	5,396	0.00%
2019/10/04	1	27.80	0	0.00	27.65	1	5,404	0.02%
2019/10/03	2	28.38	5	28.00	28.20	-3	5,480	-0.05%
2019/10/02	0	0.00	1	28.30	28.45	-1	5,517	-0.02%
2019/10/01	5	28.76	0	0.00	28.90	5	5,508	0.09%
2019/09/27	4.1	29.25	0	0.00	29.15	4.1	5,527	0.07%
2019/09/26	0.3	30.00	1.8	30.28	30.05	-1.5	5,525	-0.03%
2019/09/25	1.4	29.86	4.5	29.88	29.75	-3.1	5,529	-0.06%
2019/09/24	0.3	30.15	0	0.00	30.15	0.3	5,526	0.01%
2019/09/23	3	30.43	5	30.49	30.35	-2	5,547	-0.04%
2019/09/12	6	28.05	0	0.00	27.95	6	5,555	0.11%
2019/09/11	3.5	27.95	6	27.73	27.65	-2.5	5,550	-0.05%
2019/09/10	1	28.50	0	0.00	28.35	1	5,526	0.02%
2019/09/09	6	28.09	4	28.63	28.20	2	5,567	0.04%
2019/09/06	27	29.52	77	30.06	28.60	-50	5,543	-0.90%
2019/09/05	2	29.00	2	28.50	28.50	0	5,199	0.00%
2019/09/04	4	28.58	4	28.70	28.70	0	5,121	0.00%
2019/09/03	11	28.85	3	28.78	28.90	8	5,107	0.16%
2019/09/02	5.5	28.91	9	28.62	29.00	-3.5	4,945	-0.07%
2019/08/30	2	28.30	4	28.05	27.35	-2	4,867	-0.04%
2019/08/28	1	27.80	1	27.65	27.70	0	4,637	0.00%
2019/08/27	11	27.54	22	27.59	27.70	-11	4,575	-0.24%
2019/08/26	1	27.10	7	26.92	26.90	-6	4,495	-0.13%
2019/08/23	7	27.26	6	27.60	27.45	1	4,454	0.02%
2019/08/22	0	0.00	1	27.35	27.05	-1	4,329	-0.02%
2019/08/21	0	0.00	1	26.85	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	2	26.60	26.50	-2	4,192	-0.05%
2019/08/19	3	26.38	0	0.00	26.25	3	4,110	0.07%
2019/08/16	3	26.03	7	25.99	25.80	-4	4,037	-0.10%
2019/08/15	3.2	26.11	13	25.94	26.15	-9.8	3,992	-0.25%
2019/08/14	10	25.70	9	25.74	25.70	1	3,939	0.03%
2019/08/13	5	25.85	18	25.84	25.75	-13	3,863	-0.34%
2019/08/12	0	0.00	3	25.37	25.95	-3	3,757	-0.08%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/07	3	23.80	1	24.15	23.60	2	3,702	0.05%
2019/08/06	1	22.80	7	23.36	24.00	-6	3,791	-0.16%
2019/08/02	1	25.00	7	24.79	24.50	-6	3,916	-0.15%
2019/07/31	6	25.52	0	0.00	25.75	6	3,999	0.15%
2019/07/30	1	25.60	0	0.00	25.65	1	4,010	0.02%
2019/07/26	2	26.75	5	26.85	26.75	-3	4,037	-0.07%
2019/07/25	5	26.55	1	27.00	27.00	4	4,028	0.10%
2019/07/24	11	26.38	0	0.00	26.65	11	3,979	0.28%
2019/07/22	2	25.90	7	25.66	25.65	-5	3,953	-0.13%
2019/07/19	0	0.00	4	25.85	25.90	-4	3,971	-0.10%
2019/07/18	6	26.27	4	25.65	25.65	2	3,996	0.05%
2019/07/17	3	26.73	2	26.70	26.70	1	4,010	0.02%
2019/07/16	26	27.03	5	26.70	26.70	21	4,076	0.52%
2019/07/12	1	27.05	0	0.00	27.05	1	4,299	0.02%
2019/07/09	6	26.92	2	26.90	26.90	4	4,696	0.09%
2019/07/08	15	27.66	10	27.73	27.45	5	5,160	0.10%
2019/07/05	7	26.82	14	27.11	27.00	-7	5,857	-0.12%
2019/07/04	1	26.60	0	0.00	26.75	1	5,700	0.02%
2019/07/02	3	26.20	1	26.55	25.90	2	5,601	0.04%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/28	4	25.50	4	25.30	25.30	0	5,626	0.00%
2019/06/27	0	0.00	10	25.35	25.35	-10	5,719	-0.17%
2019/06/26	0	0.00	23	25.31	25.50	-23	5,737	-0.40%
2019/06/25	4	25.90	4	25.30	25.10	0	5,787	0.00%
2019/06/24	0	0.00	26	25.64	25.60	-26	5,855	-0.44%
2019/06/21	1	26.00	4	26.05	25.55	-3	5,895	-0.05%
2019/06/20	10	26.20	0	0.00	26.05	10	5,935	0.17%
2019/06/18	3	25.95	0	0.00	25.30	3	6,078	0.05%
2019/06/17	4	25.85	6	26.00	25.90	-2	6,100	-0.03%
2019/06/14	2	25.45	14	24.88	25.25	-12	6,083	-0.20%
2019/06/13	2	24.90	2	24.75	24.75	0	6,247	0.00%
2019/06/12	1	25.00	1	25.60	25.00	0	6,351	0.00%
2019/06/11	2	24.90	26	25.42	25.30	-24	6,380	-0.38%
2019/06/10	0	0.00	1	25.25	25.25	-1	6,416	-0.02%
2019/06/06	47	24.88	1	25.15	24.50	46	6,437	0.71%
2019/06/05	4	24.65	2	24.50	24.50	2	6,393	0.03%
2019/06/04	0	0.00	1	24.30	24.25	-1	6,454	-0.02%
2019/05/31	0	0.00	3	24.65	24.75	-3	6,506	-0.05%
2019/05/30	3	24.60	0	0.00	24.60	3	6,532	0.05%
2019/05/29	2	24.50	2	24.25	24.25	0	6,571	0.00%
2019/05/27	3	24.70	5	24.50	24.55	-2	6,765	-0.03%
2019/05/24	0	0.00	1	24.20	24.10	-1	6,787	-0.01%
2019/05/21	2	23.65	4	24.31	24.45	-2	7,021	-0.03%
2019/05/20	2	23.90	52	23.83	23.90	-50	7,087	-0.71%
2019/05/17	5	24.26	4	23.90	23.90	1	7,294	0.01%
2019/05/16	2	24.75	3	24.70	24.40	-1	7,583	-0.01%
2019/05/15	2	25.13	114	24.99	25.05	-112	7,709	-1.45%	大賣/鉅額交易
2019/05/14	13	24.22	14	23.87	24.55	-1	8,016	-0.01%
2019/05/13	10	23.68	5	23.79	23.30	5	8,253	0.06%
2019/05/10	9	25.17	0	0.00	25.05	9	8,743	0.10%
2019/05/09	4	25.74	0	0.00	25.50	4	8,772	0.05%
2019/05/08	11	26.23	0	0.00	26.35	11	8,782	0.13%
2019/05/07	0	0.00	2	26.75	26.65	-2	8,903	-0.02%
2019/05/06	5	26.69	23	27.01	26.30	-18	8,994	-0.20%
2019/05/03	2	27.55	10	27.59	27.60	-8	9,300	-0.09%
2019/05/02	10	27.30	0	0.00	27.35	10	9,345	0.11%
2019/04/30	8	26.88	0	0.00	27.20	8	9,520	0.08%
2019/04/29	14	26.88	11	26.60	26.60	3	9,689	0.03%
2019/04/26	1	27.50	0	0.00	27.30	1	9,797	0.01%
2019/04/25	6	28.09	14	28.03	28.10	-8	10,130	-0.08%
2019/04/24	6	28.78	6	28.48	28.35	0	10,373	0.00%
2019/04/23	0	0.00	8	28.56	28.75	-8	10,579	-0.08%
2019/04/22	4	28.90	2	28.80	28.80	2	10,535	0.02%
2019/04/19	6	28.87	27	28.84	28.90	-21	10,523	-0.20%
2019/04/18	45	28.85	18	29.03	28.65	27	10,517	0.26%
2019/04/17	20	30.17	34	29.97	29.85	-14	10,458	-0.13%
2019/04/16	7	29.79	8	29.88	30.15	-1	10,576	-0.01%
2019/04/15	71	29.67	51	29.72	29.25	20	10,637	0.19%
2019/04/12	93	30.35	15	30.45	29.05	78	10,596	0.74%
2019/04/11	50	30.79	94	30.69	30.70	-44	10,145	-0.43%
2019/04/10	4	28.35	4	28.44	28.55	0	9,180	0.00%
2019/04/09	5	28.00	22	27.75	27.85	-17	9,094	-0.19%
2019/04/08	127	28.02	0	0.00	27.50	127	9,061	1.40%	大買/鉅額交易
2019/04/03	35	27.54	27	27.62	27.60	8	9,079	0.09%
2019/04/01	1	27.30	9	27.52	27.30	-8	9,101	-0.09%
2019/03/29	2	26.70	2	26.65	26.65	0	9,054	0.00%
2019/03/28	4	26.86	12	26.96	26.65	-8	9,332	-0.09%
2019/03/27	1	26.65	1	26.70	26.90	0	9,489	0.00%
2019/03/26	2	26.23	0	0.00	26.05	2	9,577	0.02%
2019/03/25	7	26.02	10	25.94	26.10	-3	9,814	-0.03%
2019/03/22	9	27.44	1	27.40	27.15	8	9,900	0.08%
2019/03/21	4	27.48	22	27.34	27.55	-18	10,038	-0.18%
2019/03/20	1	26.45	2	26.70	26.55	-1	10,738	-0.01%
2019/03/19	3	26.50	6	26.68	26.70	-3	10,914	-0.03%
2019/03/18	33	26.18	9	26.23	26.25	24	10,916	0.22%
2019/03/15	10	27.27	5	27.34	27.15	5	10,826	0.05%
2019/03/14	6	27.68	1	27.60	27.70	5	10,870	0.05%
2019/03/13	5	27.75	1	27.95	28.00	4	11,142	0.04%
2019/03/12	2	28.00	0	0.00	27.70	2	11,336	0.02%
2019/03/11	8	27.49	11	27.42	27.50	-3	11,605	-0.03%
2019/03/08	37	27.75	30	27.75	27.70	7	12,319	0.06%
2019/03/07	5	28.85	3.5	28.89	28.50	1.5	13,170	0.01%
2019/03/06	3	28.73	1	28.95	28.70	2	13,509	0.01%
2019/03/05	10	28.88	14	28.82	28.75	-4	13,769	-0.03%
2019/03/04	8	29.10	2	29.10	29.30	6	13,904	0.04%
2019/02/27	17	28.64	31	28.72	28.75	-14	13,919	-0.10%
2019/02/26	11	30.05	17	29.48	29.45	-6	13,911	-0.04%
2019/02/25	8	30.41	9	30.27	30.25	-1	13,990	-0.01%
2019/02/22	19	30.75	6	30.19	30.10	13	14,172	0.09%
2019/02/21	4	30.19	0	0.00	30.20	4	14,153	0.03%
2019/02/20	1	30.50	7	30.25	30.15	-6	14,199	-0.04%
2019/02/19	0	0.00	1	30.30	30.15	-1	14,224	-0.01%
2019/02/18	28	30.26	9	30.23	29.95	19	14,215	0.13%
2019/02/15	29	32.00	33	31.86	31.00	-4	14,082	-0.03%
2019/02/14	13	31.62	9	31.37	31.25	4	13,848	0.03%
2019/02/13	26	31.77	12	31.59	31.35	14	13,838	0.10%
2019/02/12	15	30.82	9	31.12	31.30	6	13,648	0.04%
2019/02/11	25	30.57	34	30.63	31.15	-9	13,564	-0.07%
2019/01/30	8.5	28.74	4	28.60	28.55	4.5	13,213	0.03%
2019/01/29	27	28.93	8	28.76	28.90	19	13,385	0.14%
2019/01/28	4	29.30	7	29.25	29.00	-3	13,834	-0.02%
2019/01/25	12	28.87	23	28.76	28.75	-11	14,039	-0.08%
2019/01/24	48	29.04	36	28.68	28.40	12	14,141	0.08%
2019/01/23	3	28.07	2	28.20	28.25	1	13,989	0.01%
2019/01/22	11	28.81	12	28.48	28.10	-1	14,086	-0.01%
2019/01/21	25	29.31	21	29.06	28.80	4	13,979	0.03%
2019/01/18	11	28.76	10	28.76	29.05	1	13,906	0.01%
2019/01/17	27	29.15	35	28.92	28.40	-8	13,893	-0.06%
2019/01/16	15	28.10	7	28.63	28.95	8	13,553	0.06%
2019/01/15	11	27.20	9	27.17	27.05	2	13,306	0.02%
2019/01/11	5	26.40	3	27.00	26.40	2	13,213	0.02%
2019/01/10	4	26.69	12	26.68	26.85	-8	13,196	-0.06%
2019/01/09	32	27.31	20	27.50	26.40	12	13,169	0.09%
2019/01/08	27	27.20	39	26.86	26.75	-12	13,080	-0.09%
2019/01/07	14	26.29	11	26.08	26.85	3	12,900	0.02%
2019/01/04	26	24.09	24	24.22	24.45	2	12,832	0.02%
2019/01/03	13	26.05	3	25.95	25.45	10	12,756	0.08%
2019/01/02	1	25.70	5	25.94	25.70	-4	12,860	-0.03%
2018/12/28	3	25.65	2	25.60	25.45	1	12,985	0.01%
2018/12/27	2	25.80	6	25.83	25.45	-4	13,109	-0.03%
2018/12/26	5	25.22	7	25.65	24.95	-2	13,064	-0.02%
2018/12/25	1	25.20	12	25.41	25.60	-11	13,032	-0.08%
2018/12/24	1	26.45	3	26.60	26.50	-2	12,977	-0.02%
2018/12/21	23	26.50	13	26.38	26.95	10	13,020	0.08%
2018/12/20	24	25.61	50	25.30	25.65	-26	12,743	-0.20%
2018/12/19	18	26.04	15	25.70	25.45	3	12,634	0.02%
2018/12/18	17	25.94	9	25.97	26.00	8	12,559	0.06%
2018/12/17	4	27.36	12	27.39	27.25	-8	12,402	-0.06%
2018/12/14	44	27.67	30	27.72	27.70	14	12,378	0.11%
2018/12/13	61	29.72	37	29.49	28.80	24	12,204	0.20%
2018/12/12	43	28.33	44	29.00	29.70	-1	11,430	-0.01%
2018/12/11	5	26.87	3	27.00	27.00	2	11,257	0.02%
2018/12/10	11	27.03	7	26.84	26.70	4	11,295	0.04%
2018/12/07	28	28.36	5	28.22	28.10	23	11,245	0.20%
2018/12/06	44	28.07	25	27.56	27.55	19	11,175	0.17%
2018/12/05	0	0.00	2	29.85	30.25	-2	10,997	-0.02%
2018/12/04	20	31.98	16	31.48	31.50	4	10,949	0.04%
2018/12/03	48	32.54	37	32.68	31.90	11	10,750	0.10%
2018/11/30	68	29.55	70	30.45	31.25	-2	10,080	-0.02%
2018/11/29	30	27.17	45	28.34	28.45	-15	9,212	-0.16%
2018/11/28	4	25.41	8	25.31	25.90	-4	8,915	-0.04%
2018/11/27	12	24.53	6	24.43	24.80	6	8,751	0.07%
2018/11/26	2	23.88	1	23.70	23.75	1	8,657	0.01%
2018/11/23	4	23.66	2	23.63	23.45	2	8,811	0.02%
2018/11/22	41	25.84	40	24.87	24.25	1	9,015	0.01%
2018/11/21	48	26.00	46	26.15	25.55	2	8,951	0.02%
2018/11/20	35	25.45	39	25.86	25.75	-4	8,885	-0.05%
2018/11/19	13	25.43	5	25.58	25.65	8	8,898	0.09%
2018/11/16	0	0.00	4	24.75	24.60	-4	9,020	-0.04%
2018/11/14	9	24.06	3	23.82	24.10	6	9,169	0.07%
2018/11/13	5	23.60	15	23.43	24.15	-10	9,201	-0.11%
2018/11/12	12	24.35	18	24.07	24.10	-6	9,232	-0.06%
2018/11/09	21	24.01	7	23.57	23.80	14	9,218	0.15%
2018/11/08	34	25.53	41	24.96	24.65	-7	9,232	-0.08%
2018/11/07	33	25.24	21	25.34	25.80	12	9,204	0.13%
2018/11/06	14	25.16	7	24.33	24.30	7	9,220	0.08%
2018/11/05	48	26.61	39	26.47	25.75	9	9,225	0.10%
2018/11/02	6	25.38	12	25.40	26.00	-6	8,734	-0.07%
2018/11/01	0	0.00	6	22.92	23.65	-6	8,434	-0.07%
2018/10/31	12	21.75	5	22.01	22.25	7	8,304	0.08%
2018/10/30	12	20.90	14	20.98	21.00	-2	8,139	-0.02%
2018/10/29	1	20.30	1	20.80	20.30	0	8,095	0.00%
2018/10/26	2	20.83	6	21.01	20.30	-4	8,223	-0.05%
2018/10/25	3	20.77	3	21.30	20.75	0	8,232	0.00%
2018/10/24	4	23.15	5	23.20	23.05	-1	8,230	-0.01%
2018/10/23	2	23.28	2	23.15	23.00	0	8,421	0.00%
2018/10/22	0	0.00	21	23.75	23.90	-21	8,524	-0.25%
2018/10/19	28	23.28	17	23.23	23.25	11	8,669	0.13%
2018/10/18	20	24.43	10	24.50	24.50	10	8,841	0.11%
2018/10/17	0	0.00	1	24.35	24.25	-1	8,960	-0.01%
2018/10/16	3	24.80	3	24.65	24.50	0	9,063	0.00%
2018/10/15	0	0.00	11	24.16	24.75	-11	9,181	-0.12%
2018/10/12	1	23.70	10	23.77	24.05	-9	9,501	-0.09%
2018/10/11	3	23.17	3	23.07	23.05	0	9,716	0.00%
2018/10/09	2	25.63	6	26.67	25.60	-4	9,883	-0.04%
2018/10/08	15	26.49	28	26.78	26.30	-13	9,900	-0.13%
2018/10/05	18	29.40	23	28.68	28.60	-5	9,810	-0.05%
2018/10/04	12	31.76	6	31.78	31.75	6	9,787	0.06%
2018/10/03	11	32.80	4	32.10	32.05	7	9,966	0.07%
2018/10/02	5	33.24	5	33.55	33.40	0	10,174	0.00%
2018/10/01	3	33.05	4	33.10	33.00	-1	10,261	-0.01%
2018/09/28	7	33.26	6	32.35	32.35	1	10,444	0.01%
2018/09/27	6	33.57	9	33.82	33.30	-3	10,643	-0.03%
2018/09/26	34	34.31	39	33.94	33.65	-5	10,919	-0.05%
2018/09/25	9	33.73	8	33.60	33.95	1	11,420	0.01%
2018/09/21	0	0.00	22	32.41	32.85	-22	11,721	-0.19%
2018/09/20	9	32.16	1	32.00	31.60	8	11,692	0.07%
2018/09/19	3	33.73	3	33.87	33.20	0	11,730	0.00%
2018/09/18	9	33.37	26	33.35	33.20	-17	11,875	-0.14%
2018/09/17	2	33.70	8	34.09	34.35	-6	11,951	-0.05%
2018/09/14	0	0.00	1	35.00	34.65	-1	12,053	-0.01%
2018/09/13	0	0.00	2	34.80	33.45	-2	12,211	-0.02%
2018/09/12	3	34.02	5	33.97	33.95	-2	12,365	-0.02%
2018/09/11	1	33.60	4	33.88	34.10	-3	12,775	-0.02%
2018/09/10	13	35.45	12	33.52	33.50	1	12,938	0.01%
2018/09/07	20	37.89	9	37.77	37.20	11	13,031	0.08%
2018/09/06	6	38.53	1	38.10	38.20	5	13,277	0.04%
2018/09/05	4	40.15	2	39.85	39.70	2	13,695	0.01%
2018/09/04	1	40.60	3	40.32	40.35	-2	14,177	-0.01%
2018/09/03	9	40.26	10	39.28	38.80	-1	14,395	-0.01%
2018/08/31	11	41.43	14	41.53	41.65	-3	14,562	-0.02%
2018/08/30	22	41.70	19	41.90	41.85	3	14,713	0.02%
2018/08/29	38	40.74	35	40.97	40.90	3	14,755	0.02%
2018/08/28	9	39.15	7	39.06	39.00	2	14,992	0.01%
2018/08/27	10	39.60	3	39.45	39.60	7	15,665	0.04%
2018/08/24	4	37.14	10	37.42	38.35	-6	16,260	-0.04%
2018/08/23	12	38.80	4	38.18	37.90	8	16,866	0.05%
2018/08/22	14	38.49	22	38.81	39.20	-8	17,355	-0.05%
2018/08/21	0	0.00	3	36.87	37.20	-3	17,414	-0.02%
2018/08/20	1	36.10	1	36.15	36.05	0	17,824	0.00%
2018/08/17	8	37.89	7	38.54	37.05	1	18,015	0.01%
2018/08/16	8	37.64	11	37.91	37.80	-3	18,146	-0.02%
2018/08/15	10	38.02	1	38.25	37.40	9	18,284	0.05%
2018/08/14	8	37.70	22	38.85	39.20	-14	18,368	-0.08%
2018/08/13	12	39.11	5	39.42	37.45	7	18,516	0.04%
2018/08/10	17	42.20	2	42.83	41.00	15	18,671	0.08%
2018/08/09	2	44.80	3	44.67	44.70	-1	18,662	-0.01%
2018/08/08	11	45.60	8	44.92	44.60	3	19,369	0.02%
2018/08/07	2	45.30	3	45.35	45.30	-1	19,748	-0.01%
2018/08/06	5	44.56	2	44.53	44.50	3	19,966	0.02%
2018/08/03	2	44.95	6	44.38	45.10	-4	20,087	-0.02%
2018/08/02	6	43.58	1	43.15	43.25	5	20,151	0.02%
2018/08/01	5	46.54	10	47.05	46.35	-5	20,139	-0.02%
2018/07/31	8	46.74	8	46.41	47.00	0	20,239	0.00%
2018/07/30	21	48.92	22	46.53	46.45	-1	20,574	0.00%
2018/07/27	12	48.63	6	48.54	48.65	6	20,620	0.03%
2018/07/26	12	47.76	18	47.51	47.65	-6	20,598	-0.03%
2018/07/25	9	45.61	12	46.39	47.10	-3	20,590	-0.01%
2018/07/24	1	44.95	29	44.31	44.95	-28	20,477	-0.14%
2018/07/23	17	44.03	7	43.86	43.50	10	20,442	0.05%
2018/07/20	24	44.07	16	45.42	43.50	8	20,453	0.04%
2018/07/19	31	45.36	69	44.06	44.80	-38	20,503	-0.19%
2018/07/18	119	48.50	81	46.54	45.85	38	20,485	0.19%	大買/
2018/07/17	12	51.45	40	50.97	50.90	-28	20,276	-0.14%
2018/07/16	37	49.73	7	50.43	49.65	30	20,265	0.15%
2018/07/13	19	52.88	18	52.01	52.00	1	20,283	0.00%
2018/07/12	15	51.90	14	52.30	52.60	1	20,531	0.00%
2018/07/11	6	52.77	18	52.36	51.80	-12	20,832	-0.06%
2018/07/10	13	52.48	6.2	52.42	52.40	6.8	20,859	0.03%
2018/07/09	7	54.90	10.3	54.36	54.00	-3.3	20,861	-0.02%
2018/07/06	24	55.54	28	55.15	55.50	-4	20,896	-0.02%
2018/07/05	18	59.14	34	59.59	57.90	-16	20,969	-0.08%
2018/07/04	50	60.48	28	59.53	59.30	22	20,875	0.11%
2018/07/03	44	61.55	57	61.63	61.50	-13	20,903	-0.06%
2018/07/02	38.5	59.91	20	60.28	59.30	18.5	20,719	0.09%
2018/06/29	1	57.20	2	57.30	57.00	-1	20,522	0.00%
2018/06/28	16	56.71	13	57.28	55.80	3	20,679	0.01%
2018/06/27	19	58.36	67	58.91	57.60	-48	21,421	-0.22%
2018/06/26	22	56.63	22	57.39	57.60	0	21,661	0.00%
2018/06/25	9	57.39	5	56.88	56.70	4	22,331	0.02%
2018/06/22	5	58.78	6	59.10	58.40	-1	22,758	0.00%
2018/06/21	8	58.04	11	58.82	57.80	-3	22,747	-0.01%
2018/06/20	69	59.36	127	58.00	57.60	-58	22,667	-0.26%	大賣/
2018/06/19	29	57.41	4	57.30	57.00	25	22,460	0.11%
2018/06/15	12	61.10	11	60.58	59.50	1	22,427	0.00%
2018/06/14	11	60.25	16	60.74	59.60	-5	22,244	-0.02%
2018/06/13	37	61.49	5	62.40	58.70	32	21,992	0.15%
2018/06/12	31	62.63	38	63.54	65.10	-7	21,603	-0.03%
2018/06/11	13	59.45	12	60.90	60.00	1	21,153	0.00%
2018/06/08	13	60.37	12	60.83	59.60	1	21,069	0.00%
2018/06/07	21	60.75	2	60.40	59.80	19	20,875	0.09%
2018/06/06	30	61.35	30	61.28	60.60	0	20,827	0.00%
2018/06/05	144	63.91	26	62.07	60.60	118	21,042	0.56%	大買/鉅額交易
2018/06/04	33	66.49	35	68.01	64.40	-2	20,988	-0.01%
2018/06/01	44	64.22	57	64.11	66.60	-13	20,470	-0.06%
2018/05/31	70	63.70	124	64.53	60.60	-54	19,774	-0.27%	大賣/
2018/05/30	41	59.38	84	60.48	61.20	-43	19,175	-0.22%
2018/05/29	8	57.01	8	57.69	57.20	0	18,789	0.00%
2018/05/28	55	56.51	43	57.54	56.70	12	18,734	0.06%
2018/05/25	14	52.63	32	53.08	53.80	-18	18,330	-0.10%
2018/05/24	16	51.96	14	51.76	51.80	2	18,130	0.01%
2018/05/23	16	50.65	20	49.72	50.10	-4	18,104	-0.02%
2018/05/22	17	51.88	1	51.50	50.70	16	17,897	0.09%
2018/05/21	58	50.84	59	51.10	50.60	-1	17,741	-0.01%
2018/05/18	67	53.43	67	53.98	52.10	0	17,470	0.00%
2018/05/17	16	59.44	2	57.95	57.30	14	17,203	0.08%
2018/05/16	152	59.34	65	59.24	58.20	87	17,002	0.51%	大買/
2018/05/15	68	57.11	59	56.95	59.10	9	16,351	0.06%
2018/05/14	44	52.81	56	52.36	53.80	-12	16,107	-0.07%
2018/05/11	41	51.60	62	52.80	50.60	-21	15,878	-0.13%
2018/05/10	40	52.89	30	52.91	52.60	10	15,750	0.06%
2018/05/09	70	51.64	15	51.53	51.10	55	15,652	0.35%
2018/05/08	28	52.78	42	52.80	51.60	-14	15,544	-0.09%
2018/05/07	60	52.62	61	52.90	54.00	-1	15,424	-0.01%
2018/05/04	47	50.26	44	50.70	51.00	3	15,013	0.02%
2018/05/03	15	48.82	11	48.66	48.50	4	14,859	0.03%
2018/05/02	13	48.78	1	49.30	48.10	12	15,094	0.08%
2018/04/30	56	49.23	66	49.55	50.50	-10	15,025	-0.07%
2018/04/27	14	48.59	3	48.68	48.65	11	15,052	0.07%
2018/04/26	3	47.60	22	47.53	47.80	-19	15,154	-0.13%
2018/04/25	31	48.41	15	47.33	46.90	16	15,449	0.10%
2018/04/24	27	47.34	25	46.67	47.75	2	15,601	0.01%
2018/04/23	5	50.20	0	0.00	47.65	5	15,674	0.03%
2018/04/20	11	50.24	10	50.42	50.00	1	16,131	0.01%
2018/04/19	9	49.16	3	49.92	49.90	6	16,878	0.04%
2018/04/18	10	48.94	7	48.72	49.05	3	16,811	0.02%
2018/04/17	5	50.68	19	49.79	47.55	-14	16,604	-0.08%
2018/04/16	1	52.60	27	52.83	52.70	-26	16,259	-0.16%
2018/04/13	27	54.89	15	54.85	54.60	12	16,165	0.07%
2018/04/12	8	55.60	0	0.00	55.90	8	16,055	0.05%
2018/04/11	56	55.17	40	55.52	57.30	16	16,235	0.10%
2018/04/10	8	55.00	11	53.97	52.40	-3	16,328	-0.02%
2018/04/09	23	56.46	34	56.03	54.00	-11	16,599	-0.07%
2018/04/03	36	51.84	72	52.53	55.50	-36	16,941	-0.21%
2018/04/02	54	50.90	45	50.19	50.60	9	16,618	0.05%
2018/03/31	45	50.77	27	49.94	49.80	18	16,814	0.11%
2018/03/30	48	50.41	38	51.76	49.50	10	16,775	0.06%
2018/03/29	53	47.31	56	47.32	48.35	-3	15,886	-0.02%
2018/03/28	36	46.87	42	46.72	46.50	-6	15,454	-0.04%
2018/03/27	18	44.36	86	45.74	46.40	-68	14,681	-0.46%
2018/03/26	4	40.89	16	40.51	42.20	-12	14,229	-0.08%
2018/03/23	22	39.71	18	39.75	39.50	4	14,181	0.03%
2018/03/22	70	42.01	22	41.91	41.00	48	14,100	0.34%
2018/03/21	25	41.27	40	40.87	42.00	-15	13,843	-0.11%
2018/03/20	3	39.80	3	40.37	39.75	0	13,608	0.00%
2018/03/19	35	40.32	20	40.34	40.45	15	13,536	0.11%
2018/03/16	20	40.12	23	39.73	39.60	-3	13,452	-0.02%
2018/03/15	3	39.58	0	0.00	39.70	3	13,402	0.02%
2018/03/14	24	40.80	11	40.82	40.30	13	13,392	0.10%
2018/03/13	28	40.28	23	40.20	39.85	5	13,261	0.04%
2018/03/12	11	39.99	14	40.51	40.20	-3	13,267	-0.02%
2018/03/09	20	39.90	10	40.70	39.40	10	13,276	0.08%
2018/03/08	40	39.76	39	40.07	40.65	1	13,007	0.01%
2018/03/07	14	38.72	6	39.46	37.80	8	12,640	0.06%
2018/03/06	11	37.95	10	37.75	37.75	1	12,779	0.01%
2018/03/05	2	39.23	1	38.40	37.50	1	13,422	0.01%
2018/03/02	27	39.74	17	39.89	39.10	10	13,869	0.07%
2018/03/01	16	38.63	11	38.56	39.40	5	13,587	0.04%
2018/02/27	3	37.57	0	0.00	37.00	3	13,458	0.02%
2018/02/23	17	37.51	23	37.90	37.65	-6	13,544	-0.04%
2018/02/22	0	0.00	5	34.90	35.65	-5	13,578	-0.04%
2018/02/21	5	35.90	2	35.35	35.50	3	13,554	0.02%
2018/02/12	22	33.15	31	33.50	33.90	-9	13,482	-0.07%
2018/02/09	3	31.08	2	31.20	31.85	1	13,447	0.01%
2018/02/08	10	33.20	5	33.20	33.20	5	13,354	0.04%
2018/02/07	12	34.50	7	34.70	34.60	5	13,440	0.04%
2018/02/06	6	33.05	12	33.93	32.35	-6	13,389	-0.04%
2018/02/05	7	34.76	9	35.23	35.80	-2	13,266	-0.02%
2018/02/02	0	0.00	10	36.45	36.30	-10	13,266	-0.08%
2018/02/01	1	37.20	1	36.65	36.60	0	13,289	0.00%
2018/01/31	1	37.20	0	0.00	36.45	1	13,308	0.01%
2018/01/30	12	37.81	1	37.65	36.90	11	13,336	0.08%
2018/01/29	11	38.83	0	0.00	38.25	11	13,305	0.08%
2018/01/26	1	38.10	3	37.90	38.95	-2	13,367	-0.01%
2018/01/25	39	40.06	58	40.04	37.90	-19	13,386	-0.14%
2018/01/24	43	39.10	50	38.74	38.70	-7	13,297	-0.05%
2018/01/23	5	39.75	5	38.75	38.30	0	13,411	0.00%
2018/01/22	15	40.03	5	40.05	39.40	10	13,872	0.07%
2018/01/19	24	39.88	14	38.50	39.90	10	14,166	0.07%
2018/01/18	23	39.89	39	39.52	38.90	-16	13,806	-0.12%
2018/01/17	40	39.30	46	39.66	39.70	-6	13,511	-0.04%
2018/01/16	72	38.03	33	38.25	38.55	39	13,081	0.30%
2018/01/15	34	36.22	54	36.68	38.10	-20	12,653	-0.16%
2018/01/12	9	35.02	14	35.19	34.65	-5	11,733	-0.04%
2018/01/11	25	34.10	15	34.10	34.10	10	11,646	0.09%
2018/01/10	17	34.04	11	33.59	33.40	6	11,639	0.05%
2018/01/09	15	34.78	18	34.49	33.95	-3	11,694	-0.03%
2018/01/08	13	35.30	0	0.00	34.35	13	11,867	0.11%
2018/01/05	2	35.80	17	35.93	36.15	-15	11,897	-0.13%
2018/01/04	33	34.06	133	34.10	35.30	-100	11,835	-0.84%	大賣/
2018/01/03	111	33.55	10	33.68	33.55	101	11,730	0.86%	大買/鉅額交易
2018/01/02	33	31.81	39	32.26	32.40	-6	11,342	-0.05%