光罩 (2338)-國泰-台中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
55.7
漲跌
▲1.3
漲幅
+2.39%
成交量
914張
產業
上市半導體類股
920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

光罩 (2338)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/11/22	1.1	55.72	2	56.20	55.70	-0.9	1,011	-0.09%
2024/11/21	1.1	53.85	5	54.30	54.40	-3.9	1,017	-0.38%
2024/11/20	10.1	54.64	6	54.93	54.30	4.1	1,019	0.40%
2024/11/19	0.1	55.40	0	0.00	55.20	0.1	1,024	0.01%
2024/11/18	0	55.00	2	55.20	55.20	-2	1,033	-0.19%
2024/11/14	1	55.70	0.3	55.20	55.20	0.8	1,042	0.07%
2024/11/13	2	55.90	0	0.00	56.00	2	1,050	0.19%
2024/11/12	4.3	55.85	0	0.00	55.70	4.3	1,051	0.41%
2024/11/11	0.1	56.30	17	56.24	57.00	-16.9	1,049	-1.61%
2024/11/08	1.7	57.13	0.1	57.60	57.00	1.6	1,075	0.15%
2024/11/07	2.4	58.00	13	58.16	58.20	-10.6	1,089	-0.97%
2024/11/06	3.1	55.84	0	0.00	55.40	3.1	1,109	0.28%
2024/11/05	0	0.00	1	55.60	56.00	-1	1,152	-0.09%
2024/11/04	4.1	56.12	0	0.00	55.70	4.1	1,240	0.33%
2024/11/01	2.6	55.70	3	54.87	57.40	-0.4	1,303	-0.03%
2024/10/30	3	55.53	1	55.50	55.30	2	1,332	0.15%
2024/10/29	6	55.27	12.2	55.30	55.20	-6.2	1,340	-0.46%
2024/10/28	5.1	57.10	0.1	57.10	56.60	5	1,330	0.38%
2024/10/25	2.3	57.50	1	58.30	57.30	1.3	1,339	0.10%
2024/10/24	7.2	58.38	1	58.20	57.80	6.2	1,344	0.46%
2024/10/23	0	58.56	0	0.00	58.10	0	1,341	0.00%
2024/10/22	1.1	58.47	0	58.00	58.10	1.1	1,350	0.08%
2024/10/21	1	57.80	6	57.95	58.50	-5	1,395	-0.36%
2024/10/18	2.1	57.95	1	57.40	57.30	1.1	1,470	0.07%
2024/10/17	2	57.90	10	58.31	58.00	-8	1,524	-0.52%
2024/10/16	7.1	57.51	10	57.80	57.50	-2.9	1,600	-0.18%
2024/10/15	5	58.40	0	0.00	58.30	5	1,643	0.30%
2024/10/14	1.1	58.53	1	58.60	58.50	0.1	1,679	0.01%
2024/10/11	3	58.73	0	0.00	58.70	3	1,759	0.17%
2024/10/09	1.1	61.51	3	61.23	58.70	-1.9	2,030	-0.09%
2024/10/08	4.2	60.10	0	0.00	60.00	4.2	2,038	0.21%
2024/10/07	0.1	60.21	14	60.28	60.60	-13.9	2,072	-0.67%
2024/10/04	2	58.75	0.1	58.70	58.90	1.9	2,119	0.09%
2024/10/01	2	58.60	1	58.70	59.10	1	2,190	0.05%
2024/09/30	1	58.20	0	0.00	58.30	1	2,299	0.04%
2024/09/27	11.7	59.06	20.3	59.04	59.30	-8.6	2,327	-0.37%
2024/09/26	1.9	57.82	0	0.00	57.80	1.9	2,323	0.08%
2024/09/25	1.1	58.00	2	58.00	58.10	-1	2,352	-0.04%
2024/09/24	1	57.00	8	56.95	57.30	-7	2,362	-0.30%
2024/09/20	8.2	57.00	5.1	57.71	56.90	3.1	2,448	0.12%
2024/09/19	3	56.30	1	56.60	56.70	2	2,549	0.08%
2024/09/18	4.1	56.54	0	0.00	56.30	4.1	2,659	0.15%
2024/09/16	2.1	57.00	1	57.00	57.10	1.1	2,940	0.04%
2024/09/13	5.2	56.28	2	56.60	56.50	3.2	3,132	0.10%
2024/09/12	1	56.50	0	0.00	56.80	1	3,141	0.03%
2024/09/11	3	55.41	0	0.00	55.20	3	3,150	0.10%
2024/09/10	5.6	57.18	4	56.75	56.00	1.6	3,193	0.05%
2024/09/09	1.1	57.22	2	57.85	58.50	-0.9	3,208	-0.03%
2024/09/06	3	57.87	7	58.10	58.40	-4	3,254	-0.12%
2024/09/05	4	58.85	1	58.80	58.30	3	3,266	0.09%
2024/09/04	11.9	58.59	3.2	58.50	58.70	8.7	3,268	0.27%
2024/09/03	1.1	63.27	9	63.20	62.70	-7.9	3,278	-0.24%
2024/09/02	6.1	63.43	31	63.71	63.30	-24.9	3,282	-0.76%
2024/08/30	15.1	64.59	7	64.71	64.60	8.1	3,260	0.25%
2024/08/29	2	63.45	7	63.10	63.50	-5	3,242	-0.15%
2024/08/28	0.1	63.50	1	63.40	63.40	-0.9	3,244	-0.03%
2024/08/27	12	63.18	1	63.50	63.10	11	3,255	0.34%
2024/08/26	8.1	64.25	2	64.40	63.60	6.1	3,269	0.19%
2024/08/23	13.9	62.45	6	62.25	63.10	7.9	3,293	0.24%
2024/08/22	0	63.33	1	63.50	63.50	-1	3,397	-0.03%
2024/08/20	3.1	64.27	0	0.00	63.80	3.1	3,472	0.09%
2024/08/19	0	0.00	1	63.40	63.70	-1	3,478	-0.03%
2024/08/16	10.1	63.59	1.2	63.57	63.00	8.9	3,493	0.25%
2024/08/15	1.2	62.45	0	0.00	62.90	1.2	3,515	0.03%
2024/08/14	2.1	63.71	4	63.25	63.10	-1.9	3,562	-0.05%
2024/08/13	3.2	63.02	0.4	63.28	63.00	2.9	3,600	0.08%
2024/08/12	2.5	62.89	3	64.10	63.20	-0.5	3,604	-0.01%
2024/08/09	11.7	61.78	6	62.17	61.40	5.7	3,594	0.16%
2024/08/08	16.1	60.23	8	59.90	60.20	8.1	3,577	0.23%
2024/08/07	6	62.83	10	62.93	63.20	-4	3,546	-0.11%
2024/08/06	10.2	59.61	5	58.86	60.80	5.2	3,532	0.15%
2024/08/05	15	62.89	0.6	62.82	62.80	14.4	3,513	0.41%
2024/08/02	12.1	69.88	77	69.63	69.70	-65	3,676	-1.77%
2024/08/01	5	72.42	0	0.00	72.30	5	3,819	0.13%
2024/07/31	5	71.22	6	71.33	71.20	-1	3,810	-0.03%
2024/07/30	0.1	70.60	51.1	70.27	71.50	-51	3,810	-1.34%
2024/07/29	9	72.54	14.1	71.16	70.50	-5.1	3,793	-0.13%
2024/07/26	1.1	70.60	9	70.78	72.70	-7.9	3,769	-0.21%
2024/07/23	11	73.30	3	73.90	73.10	8	3,750	0.21%
2024/07/22	13.1	73.92	6.8	73.76	73.20	6.2	3,732	0.17%
2024/07/19	23.2	77.01	4.4	77.04	76.10	18.8	3,687	0.51%
2024/07/18	21.6	78.63	17.2	78.92	79.60	4.4	3,614	0.12%
2024/07/17	29.4	82.00	16.1	81.73	81.10	13.4	3,555	0.38%
2024/07/16	17.8	82.79	32.2	83.20	81.90	-14.4	3,499	-0.41%
2024/07/15	9	81.81	4	82.18	81.60	5	3,468	0.15%
2024/07/12	12	82.96	8.5	83.08	82.30	3.5	3,428	0.10%
2024/07/11	65.4	83.42	70.5	83.20	83.60	-5.1	3,353	-0.15%
2024/07/10	15.1	78.64	1	78.70	78.70	14.1	3,100	0.45%
2024/07/09	6.3	78.42	26.1	78.32	78.60	-19.8	3,091	-0.64%
2024/07/08	26.4	80.57	20	79.73	79.90	6.3	3,068	0.21%
2024/07/05	14.2	80.59	12.7	80.78	81.00	1.5	3,026	0.05%
2024/07/04	33.1	80.25	55.5	80.09	80.20	-22.4	2,994	-0.75%
2024/07/03	8.3	77.62	7.1	77.73	77.50	1.2	2,956	0.04%
2024/07/02	6	76.30	6	76.15	76.60	0	2,929	0.00%
2024/07/01	19.2	77.19	4.1	77.60	76.00	15.1	2,917	0.52%
2024/06/28	5.1	76.77	2	76.10	76.10	3.1	2,883	0.11%
2024/06/27	11.3	75.45	12.1	75.42	74.80	-0.7	2,873	-0.02%
2024/06/26	69.3	77.81	21.1	77.86	76.60	48.2	2,838	1.70%
2024/06/25	38.3	76.04	18.3	76.49	78.60	20	2,787	0.72%
2024/06/24	123.1	80.42	10	79.37	78.30	113	2,673	4.23%	大買/鉅額交易
2024/06/21	25	79.94	58.7	80.29	80.50	-33.8	2,569	-1.31%
2024/06/20	24	76.77	75.2	76.66	80.20	-51.2	2,283	-2.24%
2024/06/19	1.1	73.26	3	73.23	73.00	-1.9	2,094	-0.09%
2024/06/18	3.2	73.56	2.2	73.53	73.60	1.1	2,085	0.05%
2024/06/17	4.9	74.52	13.1	74.91	74.20	-8.2	2,079	-0.39%
2024/06/14	16	73.56	5	73.06	72.90	11	2,034	0.54%
2024/06/13	9	73.99	13.7	74.29	74.40	-4.7	1,999	-0.23%
2024/06/12	4	73.20	3.2	73.19	73.50	0.8	1,958	0.04%
2024/06/11	7	72.64	32	72.83	72.70	-25	1,954	-1.28%
2024/06/07	9	72.79	17.5	72.60	73.30	-8.5	1,961	-0.43%
2024/06/06	8.6	70.98	6.1	71.25	70.70	2.5	1,956	0.13%
2024/06/05	0.2	71.43	0	0.00	71.30	0.2	1,954	0.01%
2024/06/04	1	71.00	16	71.83	71.20	-15	1,974	-0.76%
2024/06/03	9	71.77	11	71.47	71.30	-2	1,989	-0.10%
2024/05/31	0.1	71.70	6	71.27	71.50	-5.9	1,994	-0.30%
2024/05/30	10	71.39	3	71.27	71.20	7	1,991	0.35%
2024/05/29	11	72.45	15.7	73.00	72.30	-4.7	1,987	-0.23%
2024/05/28	32.1	74.57	10.4	74.65	73.70	21.8	1,957	1.11%
2024/05/27	11.5	72.19	17.6	73.29	73.60	-6.1	1,846	-0.33%
2024/05/24	2	69.90	0.6	70.30	71.00	1.4	1,790	0.08%
2024/05/23	12.5	70.70	0	0.00	70.40	12.5	1,842	0.68%
2024/05/22	10.7	71.50	0	0.00	71.50	10.7	1,856	0.57%
2024/05/21	0.2	71.58	2.3	71.73	71.80	-2.1	1,847	-0.11%
2024/05/20	9.1	70.23	14.7	71.07	71.30	-5.7	1,828	-0.31%
2024/05/17	30.2	70.39	17	70.41	70.00	13.2	1,773	0.74%
2024/05/16	4	68.98	1	69.20	69.30	3	1,743	0.17%
2024/05/15	1.1	68.90	0.3	69.20	68.50	0.8	1,749	0.04%
2024/05/14	21.2	68.83	0	0.00	68.20	21.2	1,753	1.21%
2024/05/13	10.4	68.16	0	0.00	68.50	10.4	1,751	0.60%
2024/05/10	13.2	68.66	1	68.40	68.50	12.2	1,735	0.70%
2024/05/09	13	70.23	27.2	70.86	69.70	-14.2	1,698	-0.84%
2024/05/08	73.3	72.22	137.2	72.70	70.30	-63.9	1,626	-3.93%	大賣/
2024/05/07	17	74.05	69.3	74.59	75.70	-52.3	1,392	-3.76%
2024/05/06	1.2	68.32	11.2	68.59	68.90	-10	1,208	-0.83%
2024/05/03	10	68.27	3	68.53	68.20	7	1,205	0.58%
2024/05/02	0	0.00	0.1	67.20	67.80	-0.1	1,199	-0.01%
2024/04/30	2.2	67.43	1.2	67.37	67.50	1	1,206	0.08%
2024/04/29	0	0.00	12	67.12	67.50	-12	1,210	-0.99%
2024/04/26	3.1	67.13	0	0.00	66.30	3.1	1,216	0.25%
2024/04/25	0.1	66.40	0	0.00	66.60	0.1	1,231	0.01%
2024/04/24	0	0.00	10	66.08	66.90	-10	1,237	-0.81%
2024/04/23	5	64.64	1	64.20	64.60	4	1,248	0.32%
2024/04/22	5.9	63.95	1	64.40	63.60	4.9	1,252	0.39%
2024/04/19	14	65.72	5	65.80	65.50	9	1,231	0.73%
2024/04/18	1	68.10	1	68.50	68.10	0	1,192	0.00%
2024/04/17	1	68.40	1	68.50	68.40	0	1,193	0.00%
2024/04/16	4	67.85	0	0.00	67.60	4	1,195	0.34%
2024/04/15	1	69.60	14.4	69.61	69.30	-13.4	1,193	-1.12%
2024/04/12	9.4	71.18	4.2	70.99	70.80	5.2	1,211	0.43%
2024/04/11	1	71.00	24	71.31	71.50	-23	1,194	-1.93%
2024/04/10	5.2	71.74	5.3	71.89	71.60	-0.1	1,184	-0.01%
2024/04/09	4	70.78	15.3	71.01	71.20	-11.3	1,144	-0.98%
2024/04/08	2	68.90	3	68.20	68.40	-1	1,075	-0.09%
2024/04/03	2	69.20	3.6	69.14	69.30	-1.6	1,074	-0.15%
2024/04/02	2	68.35	0	68.40	69.00	2	1,080	0.19%
2024/04/01	0	0.00	8.2	68.76	68.80	-8.2	1,093	-0.75%
2024/03/29	0	0.00	1	67.70	68.00	-1	1,087	-0.09%
2024/03/28	1	68.50	0.2	67.85	68.00	0.8	1,091	0.07%
2024/03/27	0.2	67.44	0	0.00	67.20	0.2	1,101	0.02%
2024/03/26	5.8	67.21	2	67.15	67.00	3.8	1,105	0.34%
2024/03/25	2.3	68.49	0.5	68.50	68.00	1.7	1,107	0.16%
2024/03/22	0.6	68.32	1	68.40	68.40	-0.4	1,121	-0.04%
2024/03/21	0.3	67.79	0	68.10	68.30	0.2	1,128	0.02%
2024/03/20	12.3	67.85	1.2	68.10	67.50	11.1	1,141	0.97%
2024/03/19	2.2	68.01	0	0.00	67.90	2.2	1,158	0.19%
2024/03/18	4.1	67.78	0	0.00	67.80	4.1	1,157	0.35%
2024/03/15	4.1	67.51	2	67.95	67.40	2.1	1,167	0.18%
2024/03/14	2.2	68.67	1	68.80	67.90	1.2	1,161	0.11%
2024/03/13	9.6	68.77	0.5	68.80	68.50	9.1	1,158	0.79%
2024/03/12	12.1	68.48	8.9	70.35	70.00	3.2	1,165	0.27%
2024/03/11	0.8	67.91	3	67.70	67.50	-2.2	1,140	-0.19%
2024/03/08	13.5	68.50	15	68.92	67.70	-1.5	1,171	-0.13%
2024/03/07	10.3	69.37	1.3	71.43	68.80	9	1,235	0.73%
2024/03/06	2.3	69.71	2.1	70.40	70.30	0.3	1,337	0.02%
2024/03/05	3	69.13	2	69.30	69.10	1	1,615	0.06%
2024/03/04	3.2	69.82	2.2	69.95	69.90	1	1,656	0.06%
2024/03/01	2	69.60	2	69.75	69.30	0	1,643	0.00%
2024/02/29	5.1	69.91	6.3	69.90	69.60	-1.2	1,648	-0.07%
2024/02/27	10.6	70.42	2	70.10	69.80	8.6	1,652	0.52%
2024/02/26	15.1	72.43	15.1	72.77	72.10	0	1,654	0.00%
2024/02/23	7	71.46	7.3	71.51	70.90	-0.3	1,598	-0.02%
2024/02/22	1.1	70.61	2.1	71.00	70.80	-1	1,588	-0.06%
2024/02/21	0	71.00	11.1	70.71	71.00	-11.1	1,592	-0.70%
2024/02/20	3.5	70.41	0	70.50	70.40	3.5	1,581	0.22%
2024/02/19	5	70.92	2.4	71.08	70.90	2.6	1,585	0.17%
2024/02/16	5	70.04	3.3	70.43	70.70	1.7	1,584	0.11%
2024/02/15	5	68.92	2.1	68.35	69.70	2.9	1,579	0.18%
2024/02/05	3.3	66.97	0	0.00	67.30	3.3	1,570	0.21%
2024/02/02	0.2	68.60	0	0.00	67.30	0.2	1,597	0.01%
2024/02/01	2.1	67.41	0	0.00	67.20	2.1	1,689	0.12%
2024/01/31	0.3	68.27	3	67.60	67.60	-2.7	1,696	-0.16%
2024/01/30	1	68.30	0	0.00	67.60	1	1,709	0.06%
2024/01/29	5.1	68.01	0	0.00	68.20	5.1	1,742	0.29%
2024/01/26	2	68.00	1	68.10	67.90	1	1,769	0.06%
2024/01/25	2.1	68.60	0	0.00	68.40	2.1	1,779	0.12%
2024/01/24	6.1	69.12	0	0.00	68.80	6.1	1,787	0.34%
2024/01/23	1	68.70	3	69.13	69.30	-2	1,800	-0.11%
2024/01/22	0	0.00	4	68.48	68.90	-4	1,801	-0.22%
2024/01/19	4	67.60	2.4	67.86	67.70	1.6	1,804	0.09%
2024/01/18	3.4	67.35	0	0.00	67.20	3.4	1,809	0.19%
2024/01/17	4.7	68.04	0	0.00	67.90	4.7	1,825	0.26%
2024/01/16	1.4	69.15	1.1	69.39	69.20	0.3	1,816	0.02%
2024/01/15	3	69.97	1	69.80	70.30	2	1,859	0.11%
2024/01/12	1	69.50	0.4	69.50	69.50	0.6	1,892	0.03%
2024/01/11	0	0.00	1	69.70	69.60	-1	1,907	-0.05%
2024/01/10	2.3	69.48	0	0.00	69.30	2.3	1,927	0.12%
2024/01/09	2.6	70.79	0.1	70.80	70.10	2.5	1,945	0.13%
2024/01/08	5.3	71.14	12.1	70.86	71.60	-6.8	2,002	-0.34%
2024/01/05	0	69.40	1	69.50	69.50	-1	1,999	-0.05%
2024/01/04	1.4	69.85	0.4	69.50	69.20	1	2,052	0.05%
2024/01/03	5.5	69.68	0	69.80	69.70	5.5	2,161	0.25%
2024/01/02	1.2	70.68	4	70.20	70.20	-2.8	2,161	-0.13%
2023/12/29	1	71.50	4	71.35	71.10	-3	2,160	-0.14%
2023/12/28	2.7	71.15	5	70.96	71.30	-2.3	2,159	-0.11%
2023/12/27	3.1	71.24	14.1	71.29	71.20	-11	2,150	-0.51%
2023/12/26	2	70.10	1	70.40	70.50	1	2,140	0.05%
2023/12/25	0.3	69.14	4	68.98	68.80	-3.7	2,144	-0.17%
2023/12/22	10.1	69.78	4	69.58	69.30	6.1	2,152	0.28%
2023/12/21	5.1	70.12	0	0.00	70.30	5.1	2,142	0.24%
2023/12/20	1.1	70.40	2	70.50	70.40	-1	2,140	-0.04%
2023/12/19	6.1	70.30	0	0.00	70.70	6.1	2,135	0.29%
2023/12/18	1.1	71.09	1	71.40	71.40	0.1	2,124	0.01%
2023/12/15	1	71.90	7.3	72.01	71.70	-6.3	2,125	-0.30%
2023/12/14	2.2	71.80	5.1	71.88	72.00	-2.9	2,121	-0.14%
2023/12/13	2	70.65	3	70.67	70.50	-1	2,104	-0.05%
2023/12/12	5.2	71.04	3.1	71.26	70.60	2.1	2,112	0.10%
2023/12/11	3.1	71.03	10.3	70.81	70.90	-7.2	2,107	-0.34%
2023/12/08	3.1	71.00	0.1	71.00	70.50	3.1	2,103	0.15%
2023/12/07	11.4	70.98	2.6	72.30	70.50	8.7	2,093	0.42%
2023/12/06	2	72.50	3	72.47	72.20	-1	2,076	-0.05%
2023/12/05	7.1	72.19	13	71.82	72.80	-6	2,067	-0.29%
2023/12/04	45.6	74.44	36.7	73.70	73.20	8.9	2,031	0.44%
2023/12/01	66.6	76.76	58	76.66	76.20	8.6	1,958	0.44%
2023/11/30	147	75.82	79.3	76.75	76.90	67.7	1,833	3.69%	大買/
2023/11/29	3	70.57	7.5	70.96	71.00	-4.5	1,548	-0.29%
2023/11/28	0.1	68.20	1	68.30	68.50	-0.9	1,505	-0.06%
2023/11/27	6	68.45	0	0.00	67.80	6	1,508	0.40%
2023/11/24	1	68.60	0	0.00	68.80	1	1,515	0.07%
2023/11/22	2	68.25	0	0.00	68.70	2	1,492	0.13%
2023/11/21	1	68.20	1	68.50	68.60	0	1,496	0.00%
2023/11/20	1	67.50	2	67.70	67.80	-1	1,523	-0.07%
2023/11/17	1.3	66.92	1	67.00	67.00	0.3	1,558	0.02%
2023/11/16	4	66.35	0	0.00	66.40	4	1,584	0.25%
2023/11/15	1	67.00	1	67.20	66.90	0	1,628	0.00%
2023/11/14	0	0.00	17.3	66.82	67.10	-17.3	1,653	-1.05%
2023/11/13	5	67.24	1	67.40	66.70	4	1,691	0.24%
2023/11/10	34.5	66.39	20.5	66.20	66.20	14	1,718	0.81%
2023/11/09	59.2	66.97	62.3	67.06	67.00	-3.1	1,703	-0.18%
2023/11/08	0	0.00	2	71.40	71.50	-2	1,636	-0.12%
2023/11/07	3	72.30	2	71.85	71.90	1	1,640	0.06%
2023/11/06	10	72.18	9.3	72.38	72.40	0.7	1,649	0.04%
2023/11/03	3.3	70.93	8	70.73	71.20	-4.7	1,626	-0.29%
2023/11/02	0	0.00	4.2	69.34	69.80	-4.2	1,635	-0.25%
2023/11/01	2.2	68.29	0.7	68.59	68.00	1.5	1,638	0.09%
2023/10/31	4.3	69.62	1.2	70.25	68.00	3.1	1,648	0.19%
2023/10/30	4.1	68.72	3	69.17	69.50	1.1	1,703	0.06%
2023/10/27	0	0.00	12	68.53	68.50	-12	1,733	-0.69%
2023/10/26	5	69.30	4	70.13	69.00	1	1,771	0.06%
2023/10/25	13	71.02	6	70.62	71.10	7	1,822	0.38%
2023/10/24	0	69.10	12	69.57	69.30	-12	1,845	-0.65%
2023/10/23	9	69.99	4	69.94	69.20	5	1,903	0.26%
2023/10/20	5.3	68.89	1.1	69.12	70.60	4.3	1,894	0.23%
2023/10/19	3	70.43	4	69.90	70.20	-1	1,884	-0.05%
2023/10/18	3.2	69.51	4	70.90	69.60	-0.8	1,884	-0.04%
2023/10/17	4.1	71.32	1	70.70	70.80	3.1	1,884	0.16%
2023/10/16	10	72.84	2.2	73.22	71.70	7.8	1,883	0.41%
2023/10/13	3.1	72.16	1	71.90	72.50	2.1	1,843	0.11%
2023/10/12	11	72.04	6	72.12	72.40	4.9	1,870	0.26%
2023/10/11	17.1	71.45	13.1	71.87	71.80	4	1,896	0.21%
2023/10/06	6.2	68.98	2	69.20	68.50	4.2	1,835	0.23%
2023/10/05	5	68.30	0	0.00	68.60	5	1,847	0.27%
2023/10/03	0.2	69.00	1	69.29	68.00	-0.8	1,875	-0.04%
2023/10/02	0.2	68.60	1	68.50	68.70	-0.8	1,925	-0.04%
2023/09/28	0	67.40	0	0.00	67.40	0	1,947	0.00%
2023/09/27	3	65.34	20	65.36	65.60	-17	2,007	-0.85%
2023/09/26	1	66.50	1	66.40	66.40	0	2,037	0.00%
2023/09/22	3	66.80	1	67.20	67.20	2	2,231	0.09%
2023/09/21	0.1	67.50	0	67.37	67.60	0.1	2,252	0.00%
2023/09/20	0.1	67.50	0	67.80	67.40	0.1	2,257	0.00%
2023/09/19	0.2	68.66	0	68.94	68.20	0.2	2,272	0.01%
2023/09/18	0.1	69.61	1	70.50	69.70	-0.9	2,272	-0.04%
2023/09/15	0.1	70.00	1	69.20	70.10	-0.9	2,277	-0.04%
2023/09/14	1	68.90	0	0.00	69.00	1	2,279	0.04%
2023/09/13	0	0.00	4	67.95	67.80	-4	2,279	-0.18%
2023/09/12	1	67.80	0.1	68.30	67.90	1	2,299	0.04%
2023/09/11	3.1	67.11	15	67.71	67.00	-11.9	2,312	-0.51%
2023/09/08	1	68.41	0	0.00	68.70	1	2,320	0.04%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/09/06	1.1	70.31	0	0.00	70.20	1.1	2,397	0.04%
2023/09/05	5	71.20	2	70.95	71.30	3	2,475	0.12%
2023/09/04	1	70.50	1	70.40	70.40	0	2,587	0.00%
2023/09/01	0	70.50	2	70.40	70.20	-2	2,599	-0.08%
2023/08/31	3	70.03	0	0.00	69.90	3	2,608	0.11%
2023/08/30	3	70.07	1	69.80	70.30	2	2,623	0.08%
2023/08/29	2	68.20	10.5	68.38	68.80	-8.5	2,646	-0.32%
2023/08/28	0	68.90	1	68.50	68.50	-1	2,659	-0.04%
2023/08/25	2	69.10	2	68.95	68.70	0	2,669	0.00%
2023/08/24	18.3	71.00	8	71.14	69.80	10.3	2,678	0.38%
2023/08/23	19	68.96	8	68.36	69.80	11	2,656	0.41%
2023/08/22	3.1	67.11	1.1	67.30	66.80	2	2,645	0.08%
2023/08/21	6	67.17	4	67.58	67.50	2	2,645	0.08%
2023/08/18	11	68.79	0	0.00	68.10	11	2,616	0.42%
2023/08/17	6	67.88	1	69.30	69.30	5	2,630	0.19%
2023/08/16	2.1	67.45	0.3	67.80	67.80	1.8	2,602	0.07%
2023/08/15	0	0.00	4.1	68.80	68.80	-4.1	2,610	-0.16%
2023/08/14	3.3	67.78	2	68.00	67.50	1.3	2,622	0.05%
2023/08/11	6	69.82	9	70.17	69.50	-3	2,636	-0.11%
2023/08/10	9.1	70.18	3.1	70.14	69.90	6	2,644	0.23%
2023/08/09	1.2	71.05	2	71.10	71.30	-0.9	2,650	-0.03%
2023/08/08	10.2	72.07	2	73.80	71.40	8.2	2,704	0.30%
2023/08/07	1	71.70	2	72.35	72.30	-1	2,699	-0.04%
2023/08/04	4.2	71.90	2	71.30	72.50	2.2	2,707	0.08%
2023/08/02	15.9	72.54	7.8	72.20	71.80	8.1	2,700	0.30%
2023/08/01	11.2	74.71	1	75.00	74.60	10.2	2,646	0.39%
2023/07/31	18.6	77.38	11.2	76.57	75.90	7.4	2,629	0.28%
2023/07/28	19.9	77.27	24.1	77.24	77.80	-4.2	2,611	-0.16%
2023/07/27	9	73.87	11.1	74.37	74.00	-2.1	2,575	-0.08%
2023/07/26	28.1	73.93	7	74.11	73.00	21.1	2,553	0.83%
2023/07/25	16.5	76.38	1	75.90	75.80	15.5	2,507	0.62%
2023/07/24	8.1	76.67	6.5	76.45	76.40	1.6	2,490	0.06%
2023/07/21	4.1	77.78	0	0.00	77.70	4.1	2,501	0.16%
2023/07/20	2	78.50	19.2	78.62	78.50	-17.1	2,573	-0.67%
2023/07/19	3.1	79.41	11	79.70	79.30	-8	2,573	-0.31%
2023/07/18	14	81.11	3	80.17	79.90	11	2,619	0.42%
2023/07/17	2	81.04	3	82.00	81.40	-1	2,644	-0.04%
2023/07/14	16	82.69	14.5	83.37	80.60	1.5	2,667	0.06%
2023/07/13	5.5	81.03	9	81.64	81.70	-3.5	2,679	-0.13%
2023/07/12	1.1	79.83	16	79.89	79.70	-14.9	2,674	-0.56%
2023/07/11	3	80.57	6	79.92	80.30	-3	2,688	-0.11%
2023/07/10	1.1	78.91	3	78.87	78.80	-1.9	2,777	-0.07%
2023/07/07	9.7	79.46	29.4	79.28	79.40	-19.7	2,792	-0.71%
2023/07/06	6.1	82.06	0	0.00	81.40	6.1	2,779	0.22%
2023/07/05	9.3	83.84	3	83.10	82.70	6.3	2,773	0.23%
2023/07/04	15.1	82.98	9	83.67	83.60	6.1	2,746	0.22%
2023/07/03	46.3	83.67	46.2	83.54	83.00	0.1	2,782	0.00%
2023/06/30	23.4	83.28	61.4	82.52	83.10	-38	2,755	-1.38%
2023/06/29	10	79.90	11	80.18	80.50	-1	2,662	-0.04%
2023/06/28	0.1	77.90	0	0.00	77.70	0.1	2,685	0.00%
2023/06/27	7.3	78.19	1	78.20	77.70	6.3	2,761	0.23%
2023/06/26	8.1	78.68	1	78.90	79.00	7.1	2,786	0.26%
2023/06/21	6.3	80.04	2.1	79.90	80.00	4.2	2,870	0.15%
2023/06/20	7.2	80.66	5.1	80.31	80.20	2.1	2,945	0.07%
2023/06/19	4.2	80.90	0	81.00	81.40	4.2	3,043	0.14%
2023/06/16	1.2	81.22	9	81.12	81.00	-7.8	3,201	-0.24%
2023/06/15	3.1	81.80	20.4	81.94	81.80	-17.3	3,482	-0.50%
2023/06/14	10.1	81.70	21	82.62	81.70	-10.9	3,665	-0.30%
2023/06/13	26.1	82.81	21.1	82.88	82.60	5	3,785	0.13%
2023/06/12	29.5	82.09	2	82.20	81.10	27.5	3,787	0.73%
2023/06/09	20.1	82.65	44	82.98	82.90	-23.9	3,772	-0.63%
2023/06/08	20	80.88	2.1	82.85	79.90	18	3,723	0.48%
2023/06/07	6	81.23	3	81.50	81.40	3	3,640	0.08%
2023/06/06	6	80.95	2	80.80	81.10	4	3,665	0.11%
2023/06/05	8	80.99	34	81.25	80.80	-26	3,718	-0.70%
2023/06/02	4.1	79.55	4	80.08	80.30	0.1	3,775	0.00%
2023/06/01	5.2	79.95	0	0.00	80.00	5.2	3,824	0.14%
2023/05/31	9	80.66	4.1	80.95	81.10	4.9	3,813	0.13%
2023/05/30	6.1	80.60	2	80.75	80.80	4.1	3,814	0.11%
2023/05/29	5	81.70	1	81.80	81.80	4	3,822	0.10%
2023/05/26	13	81.18	15.1	82.00	80.50	-2.1	3,819	-0.05%
2023/05/25	3.1	81.23	2.2	81.37	81.60	0.8	3,812	0.02%
2023/05/24	1	80.60	2.1	81.08	80.90	-1.1	3,881	-0.03%
2023/05/23	3	81.27	15	81.19	81.60	-12	3,882	-0.31%
2023/05/22	3	79.90	1	79.73	80.20	2	3,859	0.05%
2023/05/19	7.2	79.91	9.2	80.21	79.70	-2	3,857	-0.05%
2023/05/18	17	79.13	11	79.27	79.20	6	3,859	0.16%
2023/05/17	2.1	78.94	1	78.20	78.90	1.1	3,875	0.03%
2023/05/16	29.2	77.53	14	77.37	78.10	15.2	3,902	0.39%
2023/05/15	8	75.91	11	75.73	75.70	-3	3,910	-0.08%
2023/05/12	6.2	77.99	3	78.03	76.90	3.2	3,958	0.08%
2023/05/11	6.2	77.99	3	78.03	77.30	3.2	4,023	0.08%
2023/05/10	22.1	78.45	4	79.10	79.10	18.1	4,257	0.43%
2023/05/09	1.1	78.98	0	0.00	79.20	1.1	4,261	0.03%
2023/05/08	18.1	79.94	3	80.47	79.80	15.1	4,284	0.35%
2023/05/05	2.1	80.26	9.1	80.53	80.60	-7	4,316	-0.16%
2023/05/04	10.1	79.09	4.2	79.10	79.50	6	4,469	0.13%
2023/05/03	3	80.23	0	80.70	79.70	3	4,532	0.07%
2023/05/02	2	81.05	1	81.60	81.80	1	4,582	0.02%
2023/04/28	9.1	79.88	1	80.41	80.00	8	4,687	0.17%
2023/04/27	11	80.04	0	0.00	79.50	11	4,742	0.23%
2023/04/26	10.3	78.25	2.2	78.35	79.40	8.1	4,999	0.16%
2023/04/25	31.8	79.29	23	79.16	78.40	8.8	5,247	0.17%
2023/04/24	11.5	82.26	5	82.28	82.50	6.5	5,299	0.12%
2023/04/21	31.1	83.22	28	82.56	82.30	3.1	5,591	0.06%
2023/04/20	22.2	84.13	4	84.55	83.70	18.2	5,675	0.32%
2023/04/19	29.1	84.47	4	84.10	83.60	25.1	5,876	0.43%
2023/04/18	13.2	85.94	17	85.52	85.20	-3.8	5,991	-0.06%
2023/04/17	9.2	87.77	5	88.64	87.40	4.2	6,045	0.07%
2023/04/14	3.1	88.54	14.4	88.39	88.20	-11.3	6,108	-0.18%
2023/04/13	54.5	89.19	6.2	88.76	88.20	48.3	6,186	0.78%
2023/04/12	22.7	92.22	3.2	92.09	92.10	19.5	6,168	0.32%
2023/04/11	17.1	93.01	13	93.02	93.50	4.1	6,215	0.07%
2023/04/10	13	92.44	0	0.00	92.20	13	6,325	0.21%
2023/04/07	12	93.46	6.1	93.79	93.10	5.9	6,410	0.09%
2023/04/06	17.3	93.49	18.2	94.07	92.90	-0.9	6,415	-0.01%
2023/03/31	9.1	91.74	12	92.03	92.50	-2.9	6,384	-0.05%
2023/03/30	11	91.78	3	91.27	91.50	8	6,389	0.13%
2023/03/29	11	93.12	3	92.47	91.60	8	6,450	0.12%
2023/03/28	13	94.31	32.1	93.24	93.50	-19	6,521	-0.29%
2023/03/27	9	96.26	7.1	96.82	95.90	1.9	6,501	0.03%
2023/03/24	25	97.84	50.8	97.24	96.00	-25.8	6,511	-0.40%
2023/03/23	9.2	96.09	11.1	96.37	96.60	-1.9	6,468	-0.03%
2023/03/22	14.2	97.45	19.3	96.96	96.90	-5.1	6,488	-0.08%
2023/03/21	30	96.45	62.1	95.77	95.40	-32.1	6,506	-0.49%
2023/03/20	52.2	94.10	111.3	94.04	94.60	-59.1	6,455	-0.92%	大賣/
2023/03/17	78.1	88.75	71.3	88.54	88.80	6.8	6,394	0.11%
2023/03/16	17.3	86.59	34	86.37	86.10	-16.7	6,350	-0.26%
2023/03/15	3	83.50	7.2	84.47	84.40	-4.2	6,433	-0.07%
2023/03/14	2	82.40	2	82.00	82.10	0	6,608	0.00%
2023/03/13	6.1	82.75	7.3	82.91	83.10	-1.2	6,751	-0.02%
2023/03/10	5	84.68	33.4	84.06	84.20	-28.3	6,986	-0.41%
2023/03/09	18.1	86.79	5	86.82	86.00	13.1	7,407	0.18%
2023/03/08	16.2	86.64	34.1	87.21	87.00	-17.9	7,551	-0.24%
2023/03/07	33.1	86.74	28.5	86.62	87.00	4.6	7,808	0.06%
2023/03/06	18.1	84.89	12	85.08	84.90	6.1	7,967	0.08%
2023/03/03	4.6	83.12	3	82.97	82.90	1.6	8,043	0.02%
2023/03/02	4.1	82.58	1	82.40	82.40	3.1	8,226	0.04%
2023/03/01	12	82.81	4	82.13	83.10	8	8,613	0.09%
2023/02/24	14.3	82.85	5	82.90	82.60	9.3	8,757	0.11%
2023/02/23	9.1	83.06	4	83.08	83.30	5.1	8,841	0.06%
2023/02/22	22.1	82.91	4	83.13	82.50	18.1	8,948	0.20%
2023/02/21	15	85.99	3.3	85.76	85.60	11.8	9,042	0.13%
2023/02/20	3	87.10	10	86.62	86.50	-7	9,270	-0.08%
2023/02/17	2	87.40	5	86.70	86.80	-3	9,578	-0.03%
2023/02/16	5	86.98	14	86.59	87.10	-9	9,665	-0.09%
2023/02/15	15	84.83	27	84.14	85.50	-12	9,951	-0.12%
2023/02/14	18.3	84.44	10	84.52	84.20	8.3	10,344	0.08%
2023/02/13	9	85.33	10	85.28	85.10	-1	10,481	-0.01%
2023/02/10	19.1	86.15	15	86.45	85.70	4.1	10,540	0.04%
2023/02/09	21.1	85.49	40	86.47	87.40	-18.9	10,678	-0.18%
2023/02/08	86.4	86.24	58.2	85.80	86.00	28.2	10,680	0.26%
2023/02/07	1	88.80	10	88.87	89.40	-9	10,503	-0.09%
2023/02/06	25.7	89.05	14	88.90	88.80	11.7	10,530	0.11%
2023/02/03	21.3	90.41	8.1	90.66	90.00	13.2	10,621	0.12%
2023/02/02	67.5	91.68	45.2	91.10	91.80	22.3	10,634	0.21%
2023/02/01	24.1	90.56	31.1	90.92	91.00	-7	10,554	-0.07%
2023/01/31	13.2	91.58	21.2	91.69	91.70	-8	10,600	-0.08%
2023/01/30	18	91.15	32	91.19	91.80	-14	10,593	-0.13%
2023/01/17	35.3	89.34	38	88.45	88.20	-2.7	10,536	-0.03%
2023/01/16	145	89.68	124	89.45	89.70	21	10,549	0.20%	大買/大賣/
2023/01/13	81.1	89.74	134	90.00	90.80	-52.9	10,314	-0.51%	大賣/
2023/01/12	58.3	88.56	44	88.51	88.20	14.3	10,081	0.14%
2023/01/11	89	89.44	138.1	89.14	89.40	-49.1	10,013	-0.49%	大賣/
2023/01/10	97.1	87.32	84	86.71	86.00	13.1	9,861	0.13%
2023/01/09	144	89.53	112.5	89.91	90.20	31.6	9,800	0.32%	大買/大賣/
2023/01/06	53.7	88.44	25	89.08	88.00	28.7	9,627	0.30%
2023/01/05	12	89.18	26	89.12	87.00	-14	9,544	-0.15%
2023/01/04	32	88.00	19	87.69	89.00	13	9,505	0.14%
2023/01/03	13	85.75	15.1	85.81	87.50	-2.1	9,496	-0.02%
2022/12/30	25.1	86.85	18	86.09	84.70	7.1	9,586	0.07%
2022/12/29	20.1	84.68	25	84.98	85.80	-4.9	9,837	-0.05%
2022/12/28	33	87.03	20.1	86.67	84.40	12.9	9,908	0.13%
2022/12/27	19	86.99	28	87.68	88.20	-9	9,889	-0.09%
2022/12/26	6.1	84.95	1	84.70	84.10	5.1	9,879	0.05%
2022/12/23	1	86.10	2.2	86.10	86.30	-1.2	10,004	-0.01%
2022/12/22	17	86.87	12	86.61	85.50	5	10,141	0.05%
2022/12/21	8	86.03	19.1	86.77	85.70	-11.1	10,173	-0.11%
2022/12/20	45.1	88.95	20	87.19	85.80	25.1	10,097	0.25%
2022/12/19	17	89.50	12	90.42	90.20	5	10,007	0.05%
2022/12/16	18	88.88	17.1	89.52	90.00	1	9,957	0.01%
2022/12/15	18	91.05	16	91.04	90.80	2	9,923	0.02%
2022/12/14	36.1	90.70	50.1	90.96	91.50	-14.1	9,882	-0.14%
2022/12/13	24.1	89.81	22.8	90.10	89.10	1.3	9,783	0.01%
2022/12/12	27	92.17	34.4	92.48	91.20	-7.3	9,667	-0.08%
2022/12/09	113	93.61	95	92.65	92.70	18	9,562	0.19%	大買/
2022/12/08	36	92.62	35.2	93.13	93.50	0.9	9,341	0.01%
2022/12/07	52	94.34	56	93.51	92.60	-4	9,217	-0.04%
2022/12/06	62.1	96.24	58.1	95.79	95.80	4	9,039	0.04%
2022/12/05	51.3	95.98	54.1	96.28	97.10	-2.8	8,863	-0.03%
2022/12/02	70.1	94.18	127.1	94.00	95.70	-57	8,733	-0.65%	大賣/
2022/12/01	136.8	93.09	144	93.14	92.20	-7.3	8,478	-0.09%	大買/大賣/
2022/11/30	100.1	85.50	104.3	86.15	86.90	-4.2	8,058	-0.05%	大賣/
2022/11/29	157	83.94	140.8	84.23	85.40	16.2	7,899	0.20%	大買/大賣/
2022/11/28	51.3	82.69	76.4	82.58	83.20	-25.1	7,584	-0.33%
2022/11/25	51.1	79.89	64.3	80.17	79.80	-13.1	7,371	-0.18%
2022/11/24	132	79.88	103.1	79.53	79.70	28.9	7,228	0.40%	大買/大賣/
2022/11/23	95.1	77.14	173.8	77.05	80.00	-78.7	7,046	-1.12%	大賣/
2022/11/22	49	73.14	61	74.35	73.30	-12	6,665	-0.18%
2022/11/21	26	72.83	40	73.08	73.40	-14	6,521	-0.21%
2022/11/18	70	72.96	46.2	73.03	72.00	23.8	6,434	0.37%
2022/11/17	56.3	71.88	104.5	71.75	73.40	-48.3	6,329	-0.76%	大賣/
2022/11/16	150.2	70.00	118	69.56	70.80	32.2	6,197	0.52%	大買/大賣/
2022/11/15	75	69.23	84	69.85	69.90	-9	5,976	-0.15%
2022/11/14	23.1	67.07	42.3	67.21	67.30	-19.1	5,673	-0.34%
2022/11/11	158.1	68.34	149.4	67.83	67.20	8.7	5,581	0.16%	大買/大賣/
2022/11/10	161.7	65.66	99.2	65.78	66.00	62.5	5,267	1.19%	大買/
2022/11/09	26.2	62.39	101.4	63.36	65.20	-75.1	4,856	-1.55%	大賣/
2022/11/08	30	60.26	18	60.41	59.30	12	4,684	0.26%
2022/11/07	104.3	60.38	42	59.79	59.40	62.3	4,629	1.35%	大買/
2022/11/04	61	61.68	67	62.24	63.40	-6	4,495	-0.13%
2022/11/03	11	59.53	46.1	59.76	61.40	-35	4,377	-0.80%
2022/11/02	9	59.80	24	59.41	59.40	-15	4,315	-0.35%
2022/11/01	29	60.48	38	59.70	59.40	-9	4,280	-0.21%
2022/10/31	15	58.01	27	58.64	59.00	-12	4,194	-0.29%
2022/10/28	67	58.06	4	57.50	56.80	63	4,148	1.52%
2022/10/27	50	58.34	96.1	58.02	59.70	-46.1	4,078	-1.13%
2022/10/26	72	55.83	41	56.03	55.60	31	3,956	0.78%
2022/10/25	41	55.39	29	55.72	55.20	12	3,886	0.31%
2022/10/24	33	56.21	45.1	55.91	54.70	-12	3,840	-0.31%
2022/10/21	0.1	53.50	0	0.00	53.10	0.1	3,778	0.00%
2022/10/20	7	54.31	48	54.83	54.80	-41	3,781	-1.08%
2022/10/19	6	56.05	19	56.10	55.40	-13	3,766	-0.35%
2022/10/18	61.1	55.72	53	55.68	55.10	8.1	3,721	0.22%
2022/10/17	35	52.97	35	53.41	55.20	0	3,605	0.00%
2022/10/14	21	54.24	40	54.15	55.10	-19	3,567	-0.53%
2022/10/13	26	53.39	31	52.71	50.10	-5	3,540	-0.14%
2022/10/12	24.4	54.80	20	55.20	53.90	4.4	3,454	0.13%
2022/10/11	45.3	56.42	35	56.54	55.70	10.3	3,414	0.30%
2022/10/07	92.4	61.38	81	61.40	61.50	11.4	3,430	0.33%
2022/10/06	73.1	60.96	98	62.09	63.00	-24.9	3,342	-0.74%
2022/10/05	20	58.94	24.8	59.49	60.20	-4.8	3,052	-0.16%
2022/10/04	68	54.30	37	54.18	54.80	31	2,945	1.05%
2022/10/03	59	53.73	61	53.40	54.00	-2	2,846	-0.07%
2022/09/30	17.1	54.27	19.1	54.40	55.20	-2	2,844	-0.07%
2022/09/29	119.3	59.64	58.3	58.33	56.00	61	2,759	2.21%	大買/
2022/09/28	18.1	64.13	6	62.53	62.10	12.1	2,629	0.46%
2022/09/26	18	68.50	5	68.20	67.40	13	2,682	0.48%
2022/09/23	61	72.25	60	71.23	71.00	1	2,763	0.04%
2022/09/22	15.1	70.95	15	72.14	72.30	0.1	2,827	0.00%
2022/09/21	5	73.38	0	0.00	73.60	5	2,863	0.17%
2022/09/20	0	0.00	0.2	74.16	74.50	-0.2	2,890	-0.01%
2022/09/19	0	73.43	0.3	72.90	72.70	-0.2	2,946	-0.01%
2022/09/16	1.3	73.50	2	73.80	73.70	-0.8	2,972	-0.03%
2022/09/15	4	74.35	4	73.93	73.70	0	3,056	0.00%
2022/09/14	4	72.88	3	73.33	74.30	1	3,181	0.03%
2022/09/13	19	74.82	10.1	74.96	75.00	8.9	3,198	0.28%
2022/09/12	6	73.87	3	74.73	73.10	3	3,212	0.09%
2022/09/08	64	68.75	65	69.88	71.80	-1	3,289	-0.03%
2022/09/07	2.2	67.91	9	68.44	67.60	-6.9	3,408	-0.20%
2022/09/06	1.1	70.37	1	72.00	69.50	0.1	3,537	0.00%
2022/09/05	3.1	72.12	1	72.00	71.90	2.1	3,587	0.06%
2022/09/02	0	73.20	3	74.20	73.30	-3	3,665	-0.08%
2022/09/01	13	74.05	3	74.10	73.80	10	3,706	0.27%
2022/08/31	4	74.38	3	74.37	75.50	1	3,747	0.03%
2022/08/30	1	74.60	41.1	74.69	75.00	-40.1	3,759	-1.07%
2022/08/29	44	73.19	6	72.77	73.30	38	3,776	1.01%
2022/08/26	1	76.00	3	75.60	75.50	-2	3,813	-0.05%
2022/08/25	7.1	74.46	6	74.38	74.90	1.1	3,848	0.03%
2022/08/24	6.2	73.66	1.5	73.70	72.90	4.7	3,982	0.12%
2022/08/23	17	74.18	22	74.06	73.60	-5	4,106	-0.12%
2022/08/22	5	77.06	3.5	78.17	76.70	1.5	4,233	0.04%
2022/08/19	4	78.08	5	78.20	77.60	-1	4,308	-0.02%
2022/08/18	11	76.50	6	77.13	77.10	5	4,424	0.11%
2022/08/17	1.1	75.83	1	76.50	76.60	0.1	4,522	0.00%
2022/08/16	4	78.43	2	78.30	78.00	2	4,583	0.04%
2022/08/15	0	0.00	5	78.12	78.00	-5	4,606	-0.11%
2022/08/12	10.7	77.84	2.2	77.39	76.80	8.5	4,690	0.18%
2022/08/11	18.3	76.58	25	77.97	78.20	-6.7	4,797	-0.14%
2022/08/10	4.1	75.03	4	75.18	75.00	0.1	4,909	0.00%
2022/08/09	2	75.20	6	74.47	75.10	-4	4,966	-0.08%
2022/08/08	2	73.86	14	74.02	74.70	-12	5,030	-0.24%
2022/08/05	33	75.40	36	75.09	75.20	-3	5,100	-0.06%
2022/08/04	1	71.20	4	72.23	72.30	-3	5,225	-0.06%
2022/08/03	4	72.30	1	71.80	71.30	3	5,399	0.06%
2022/08/02	3	71.74	0	0.00	72.30	3	5,480	0.05%
2022/08/01	4	74.25	2.1	73.92	74.00	1.9	5,523	0.03%
2022/07/29	8	75.58	1	75.79	75.30	7	5,539	0.13%
2022/07/28	6.1	75.21	2	74.45	74.20	4.1	5,564	0.07%
2022/07/27	16	73.96	24.1	74.30	74.80	-8	5,569	-0.14%
2022/07/26	9	74.34	10	73.81	73.50	-1	5,613	-0.02%
2022/07/25	1	75.20	3.2	75.42	75.90	-2.2	5,631	-0.04%
2022/07/22	12.3	76.73	20.3	76.96	76.70	-8	5,673	-0.14%
2022/07/21	7.1	75.60	74.3	75.69	76.60	-67.2	5,729	-1.17%
2022/07/20	24.3	75.51	21	75.14	73.70	3.3	5,735	0.06%
2022/07/19	12	73.16	12	73.84	73.00	0	5,774	0.00%
2022/07/18	49	73.93	9	73.53	73.70	40	5,829	0.69%
2022/07/15	77	72.95	75	73.26	73.80	2	5,813	0.03%
2022/07/14	39.1	69.13	81	70.03	72.10	-41.9	5,742	-0.73%
2022/07/13	8	67.08	5.2	66.74	67.20	2.9	5,714	0.05%
2022/07/12	28.1	64.28	25	63.94	63.60	3.1	5,791	0.05%
2022/07/11	33	67.78	20	67.44	67.30	13	5,889	0.22%
2022/07/08	36	67.80	67	68.66	67.80	-31	5,906	-0.52%
2022/07/07	51	65.13	14	64.67	65.00	37	5,850	0.63%
2022/07/06	10.2	65.20	9	65.54	64.20	1.2	5,826	0.02%
2022/07/05	21.2	66.09	20	65.21	66.60	1.1	5,881	0.02%
2022/07/04	14	66.92	13.2	66.85	65.90	0.8	5,860	0.01%
2022/07/01	29	69.03	10.9	68.69	67.00	18.2	5,846	0.31%
2022/06/30	7	72.40	3	73.34	72.90	4	5,781	0.07%
2022/06/29	11	76.19	4	77.22	75.70	7	5,942	0.12%
2022/06/28	4.1	79.47	10	78.47	79.20	-5.9	6,026	-0.10%
2022/06/27	14	80.41	11	80.42	80.80	3	6,196	0.05%
2022/06/24	17.2	77.46	17	78.11	76.40	0.2	6,162	0.00%
2022/06/23	8.3	78.60	7.1	78.36	77.00	1.2	6,159	0.02%
2022/06/22	48.7	82.01	10	81.30	79.80	38.7	6,105	0.63%
2022/06/21	6.1	88.50	8.2	88.61	88.60	-2.1	5,993	-0.03%
2022/06/20	13	90.61	13	88.85	87.10	0	5,970	0.00%
2022/06/17	31	89.45	34.4	89.29	91.00	-3.4	5,916	-0.06%
2022/06/16	103.1	94.03	56.1	93.82	90.40	47	5,823	0.81%	大買/
2022/06/15	21.3	94.40	80.2	94.96	94.60	-58.9	5,699	-1.03%
2022/06/14	17.4	92.93	13.7	92.81	93.10	3.7	5,619	0.07%
2022/06/13	20	94.17	47.5	93.86	93.40	-27.4	5,567	-0.49%
2022/06/10	19.1	92.93	14.1	93.11	93.90	5	5,505	0.09%
2022/06/09	10.9	91.53	13	91.85	93.00	-2.1	5,493	-0.04%
2022/06/08	11	91.58	4	90.95	91.00	7	5,470	0.13%
2022/06/07	4	90.78	4	91.05	91.50	0	5,531	0.00%
2022/06/06	13.1	91.76	13.4	91.82	91.90	-0.3	5,594	0.00%
2022/06/02	53	92.84	27	92.96	92.20	26	5,741	0.45%
2022/06/01	40	94.11	40.2	94.27	93.20	-0.2	5,905	0.00%
2022/05/31	31	92.64	62.5	92.77	93.90	-31.5	5,802	-0.54%
2022/05/30	50.6	91.68	94.5	91.17	91.10	-43.9	5,707	-0.77%
2022/05/27	95.1	88.69	107.2	88.89	88.50	-12.1	5,556	-0.22%	大賣/
2022/05/26	38.2	87.51	75.5	87.13	87.30	-37.3	5,496	-0.68%
2022/05/25	73.2	85.54	56	85.55	86.30	17.1	5,420	0.32%
2022/05/24	13	83.97	20	84.58	83.80	-7	5,415	-0.13%
2022/05/23	12	84.28	3	83.73	83.60	9	5,388	0.17%
2022/05/20	34	85.17	19	85.23	84.20	15	5,474	0.27%
2022/05/19	25	83.53	43.3	83.41	85.50	-18.3	5,432	-0.34%
2022/05/18	34	83.53	38	83.58	83.50	-4	5,408	-0.07%
2022/05/17	14.1	80.16	18	80.37	81.00	-3.9	5,653	-0.07%
2022/05/16	32.3	81.08	22	80.12	79.60	10.3	5,947	0.17%
2022/05/13	25	80.53	31.1	80.90	81.00	-6.1	5,981	-0.10%
2022/05/12	63.3	80.50	44.3	79.81	78.70	19	6,012	0.32%
2022/05/11	75	79.68	76.2	79.98	80.30	-1.2	6,076	-0.02%
2022/05/10	8	75.05	26	75.84	77.80	-18	6,048	-0.30%
2022/05/09	21.1	75.98	14	75.85	74.20	7.1	6,119	0.12%
2022/05/06	4.1	76.05	3	75.57	76.70	1	6,147	0.02%
2022/05/05	10	77.65	10.1	77.78	77.40	-0.1	6,239	0.00%
2022/05/04	13	76.21	16.2	76.19	76.40	-3.2	6,346	-0.05%
2022/05/03	15	76.19	26.2	76.30	75.70	-11.1	6,439	-0.17%
2022/04/29	9.1	74.64	9	74.73	74.00	0.1	6,532	0.00%
2022/04/28	33	73.29	8	72.99	73.60	25	6,651	0.38%
2022/04/27	11.2	70.92	14	71.19	73.00	-2.8	6,763	-0.04%
2022/04/26	2.3	74.47	2.1	74.91	74.70	0.2	7,265	0.00%
2022/04/25	9.8	75.80	10	75.66	74.50	-0.2	7,506	0.00%
2022/04/22	37.8	79.41	17	79.83	79.20	20.8	7,569	0.27%
2022/04/21	5	81.76	3	81.67	82.10	2	7,655	0.03%
2022/04/20	5.4	81.42	9	81.86	81.60	-3.6	7,659	-0.05%
2022/04/19	11.1	81.84	2	82.26	81.20	9	7,711	0.12%
2022/04/18	30.5	82.86	30	82.36	81.80	0.5	7,757	0.01%
2022/04/15	50.5	85.82	23.4	86.66	85.10	27	7,752	0.35%
2022/04/14	10.3	90.91	19.2	91.84	89.80	-8.9	7,772	-0.11%
2022/04/13	15.5	91.68	7.1	91.55	91.70	8.4	7,858	0.11%
2022/04/12	9	91.07	7	90.50	90.70	2	7,958	0.03%
2022/04/11	43.1	93.72	22.4	94.31	91.50	20.7	8,225	0.25%
2022/04/08	28.5	95.72	33	96.17	96.00	-4.5	8,444	-0.05%
2022/04/07	16.2	95.27	22.2	94.74	94.00	-6	9,352	-0.06%
2022/04/06	16	96.84	8.3	96.55	96.50	7.8	9,393	0.08%
2022/04/01	115.2	97.73	130.3	98.26	97.00	-15.2	9,483	-0.16%	大買/大賣/
2022/03/31	44.8	97.45	42	97.84	96.90	2.8	9,499	0.03%
2022/03/30	36.5	96.82	40.1	96.90	96.70	-3.6	9,423	-0.04%
2022/03/29	7.2	93.29	8	93.47	93.50	-0.9	9,371	-0.01%
2022/03/28	10	91.42	10.1	91.30	92.60	-0.1	9,488	0.00%
2022/03/25	7.1	92.41	9	91.70	91.30	-1.9	9,535	-0.02%
2022/03/24	14	93.09	10	93.11	92.70	4	9,568	0.04%
2022/03/23	13	94.84	6.1	94.87	94.00	6.9	9,633	0.07%
2022/03/22	9.2	94.17	3	94.03	93.90	6.2	9,818	0.06%
2022/03/21	8.1	94.82	0	0.00	94.00	8.1	9,945	0.08%
2022/03/18	0	92.80	9	93.47	94.00	-9	10,199	-0.09%
2022/03/17	13.4	92.38	16.1	93.02	93.20	-2.7	10,610	-0.03%
2022/03/16	26	91.12	19	90.51	90.10	7	10,825	0.06%
2022/03/15	33.2	90.85	38	91.12	90.20	-4.8	11,126	-0.04%
2022/03/14	23.1	91.35	22	91.89	92.10	1.1	11,667	0.01%
2022/03/11	12.2	90.90	11.1	90.89	91.40	1.2	12,871	0.01%
2022/03/10	30	91.53	25	91.49	91.90	5	13,691	0.04%
2022/03/09	29.4	87.51	28.2	87.11	88.10	1.2	14,495	0.01%
2022/03/08	33.6	87.30	24.1	87.44	84.50	9.5	14,585	0.06%
2022/03/07	57	92.35	51.3	92.19	89.90	5.7	14,547	0.04%
2022/03/04	6	98.75	12	98.68	98.30	-6	14,706	-0.04%
2022/03/03	46	101.45	51.2	100.57	99.90	-5.2	14,954	-0.03%
2022/03/02	11	99.12	9.7	99.42	99.40	1.3	15,200	0.01%
2022/03/01	11.1	99.77	10	99.75	99.50	1.1	15,538	0.01%
2022/02/25	15.4	99.15	21.1	98.86	98.00	-5.7	15,753	-0.04%
2022/02/24	17.4	98.09	21.5	97.90	97.00	-4.1	16,040	-0.03%
2022/02/23	9	100.12	7	100.13	100.50	2	16,465	0.01%
2022/02/22	26.6	99.11	19	99.21	99.10	7.6	17,701	0.04%
2022/02/21	24.5	101.76	15.2	101.86	101.50	9.3	17,998	0.05%
2022/02/18	94.5	103.16	92	102.43	103.00	2.5	18,520	0.01%
2022/02/17	82	105.75	77	105.31	103.00	5	19,553	0.03%
2022/02/16	135.2	104.31	201.8	104.38	104.50	-66.6	20,167	-0.33%	大買/大賣/
2022/02/15	63	101.50	25.3	100.97	99.90	37.8	20,186	0.19%
2022/02/14	28	100.06	15.1	100.30	99.40	13	20,282	0.06%
2022/02/11	78.5	103.21	53.5	103.10	103.50	25	20,401	0.12%
2022/02/10	27	102.37	145.1	101.56	104.00	-118.1	20,671	-0.57%	大賣/鉅額交易
2022/02/09	43	103.12	32.4	102.59	101.50	10.6	20,938	0.05%
2022/02/08	8	100.41	17.3	100.44	101.50	-9.3	21,134	-0.04%
2022/02/07	27	98.97	30.2	99.17	100.50	-3.2	21,540	-0.01%
2022/01/26	71.3	98.90	82.9	98.37	96.50	-11.5	21,844	-0.05%
2022/01/25	70.4	99.49	63.1	99.42	97.70	7.3	22,373	0.03%
2022/01/24	42.1	100.28	32.5	99.49	101.00	9.6	22,427	0.04%
2022/01/21	49.1	101.72	44.2	101.48	99.80	5	22,293	0.02%
2022/01/20	22.1	103.70	41.2	103.62	105.50	-19.1	22,233	-0.09%
2022/01/19	151.1	106.05	156.6	105.36	102.50	-5.5	22,146	-0.02%	大買/大賣/
2022/01/18	56.4	103.84	49.3	103.97	104.50	7.1	21,613	0.03%
2022/01/17	37.2	100.05	34	100.56	101.00	3.2	21,397	0.02%
2022/01/14	29.2	95.19	32.5	95.58	97.50	-3.3	21,306	-0.02%
2022/01/13	5.4	96.81	6	96.78	97.30	-0.6	21,239	0.00%
2022/01/12	7.2	98.06	13.2	98.25	97.20	-6	21,277	-0.03%
2022/01/11	17.4	97.82	11.1	97.88	96.70	6.3	21,336	0.03%
2022/01/10	127.1	100.02	23	99.67	99.70	104.1	21,267	0.49%	大買/鉅額交易
2022/01/07	29.2	98.50	11	98.55	98.40	18.2	21,296	0.09%
2022/01/06	17.4	100.39	17.9	101.23	100.00	-0.5	21,192	0.00%
2022/01/05	29.8	103.06	22.3	102.87	102.00	7.5	21,131	0.04%
2022/01/04	39.9	105.40	59.3	105.52	103.00	-19.4	21,050	-0.09%
2022/01/03	63.7	109.12	70.3	108.57	108.00	-6.6	20,803	-0.03%
2021/12/30	236.7	109.28	246.2	109.58	108.00	-9.5	20,563	-0.05%	大買/大賣/
2021/12/29	9.5	103.79	25.1	103.78	104.00	-15.6	19,656	-0.08%
2021/12/28	23.3	103.25	25.2	102.96	104.00	-1.9	19,649	-0.01%
2021/12/27	34.2	103.36	73.6	102.80	103.50	-39.4	19,596	-0.20%
2021/12/24	14.4	100.30	9	99.98	99.00	5.4	19,414	0.03%
2021/12/23	21.3	101.31	25.4	101.29	100.00	-4.1	19,384	-0.02%
2021/12/22	21	100.33	19.2	100.64	99.90	1.8	19,302	0.01%
2021/12/21	13	97.07	16	97.71	98.60	-3	19,228	-0.02%
2021/12/20	8	97.25	7.1	97.17	97.00	0.9	19,192	0.00%
2021/12/17	21.8	97.80	7.1	97.64	96.50	14.8	19,229	0.08%
2021/12/16	44.2	99.76	39	99.55	99.30	5.2	19,187	0.03%
2021/12/15	15	96.89	13.2	96.97	97.70	1.8	19,043	0.01%
2021/12/14	88.9	97.39	48.5	96.96	96.00	40.4	19,087	0.21%
2021/12/13	156.4	102.49	126	101.78	99.90	30.4	18,891	0.16%	大買/大賣/
2021/12/10	75.1	107.38	48.1	107.10	107.00	26.9	18,615	0.14%
2021/12/09	143.4	109.34	87.5	108.86	107.50	55.9	18,489	0.30%	大買/
2021/12/08	109.1	110.68	177.5	110.96	112.00	-68.4	18,344	-0.37%	大買/大賣/
2021/12/07	438.5	112.48	378.4	111.16	107.00	60.1	17,874	0.34%	大買/大賣/
2021/12/06	229.9	109.74	188.3	109.74	109.50	41.6	16,748	0.25%	大買/大賣/
2021/12/03	132.1	105.65	231.4	107.09	109.50	-99.4	16,041	-0.62%	大買/大賣/
2021/12/02	36.4	101.40	29.3	100.84	99.60	7.1	15,372	0.05%
2021/12/01	32.6	100.30	41.7	101.04	102.50	-9.1	15,381	-0.06%
2021/11/30	65.1	100.35	99	100.60	101.00	-33.9	15,444	-0.22%
2021/11/29	99.2	95.12	119.2	95.42	97.50	-20	15,212	-0.13%	大賣/
2021/11/26	90.7	98.58	131.3	98.12	98.10	-40.5	15,055	-0.27%	大賣/
2021/11/25	97.8	102.08	99.3	100.30	97.60	-1.6	14,969	-0.01%
2021/11/24	90.3	102.05	73.1	101.29	100.50	17.1	14,943	0.11%
2021/11/23	85.6	104.64	84.8	104.79	103.00	0.8	15,431	0.01%
2021/11/22	184.6	108.03	94.5	107.05	106.00	90.1	15,499	0.58%	大買/
2021/11/19	252	107.97	259.6	108.79	110.50	-7.6	15,450	-0.05%	大買/大賣/
2021/11/18	106.3	103.19	128.4	103.19	102.50	-22.1	14,492	-0.15%	大買/大賣/
2021/11/17	190.3	106.89	184.7	105.28	104.50	5.6	14,358	0.04%	大買/大賣/
2021/11/16	381.1	105.80	330.7	105.87	105.50	50.3	13,936	0.36%	大買/大賣/
2021/11/15	218.4	98.37	249.3	100.30	104.00	-30.9	12,958	-0.24%	大買/大賣/
2021/11/12	69.9	93.37	91	93.02	94.90	-21.1	12,162	-0.17%
2021/11/11	68	90.81	58.3	90.11	89.20	9.8	11,948	0.08%
2021/11/10	74.1	93.67	66	93.76	92.80	8.1	11,963	0.07%
2021/11/09	189.3	95.38	141.5	94.70	92.50	47.7	11,975	0.40%	大買/大賣/
2021/11/08	94.2	93.92	131.6	94.25	93.70	-37.3	11,748	-0.32%	大賣/
2021/11/05	74.6	91.53	78.4	92.08	92.10	-3.8	11,516	-0.03%
2021/11/04	98.1	91.72	92.6	91.18	90.30	5.5	11,317	0.05%
2021/11/03	67.6	89.07	72.1	89.11	90.00	-4.5	11,054	-0.04%
2021/11/02	128	87.99	110.2	87.96	87.60	17.9	10,812	0.17%	大買/大賣/
2021/11/01	17.5	81.62	33.2	81.63	83.00	-15.7	10,543	-0.15%
2021/10/29	6.1	80.07	8.2	80.05	79.80	-2.1	10,530	-0.02%
2021/10/28	32.9	80.35	15.1	80.29	80.00	17.8	10,696	0.17%
2021/10/27	5.2	80.33	27.6	80.38	82.20	-22.4	10,770	-0.21%
2021/10/26	20.1	79.51	10	79.25	78.80	10.1	11,093	0.09%
2021/10/25	25	80.62	20	80.52	80.60	5	11,508	0.04%
2021/10/22	20	79.87	16.1	79.94	79.50	3.9	12,129	0.03%
2021/10/21	28	81.07	40	80.95	79.50	-12	12,754	-0.09%
2021/10/20	13.4	80.53	9.2	80.48	80.80	4.3	13,014	0.03%
2021/10/19	31.3	80.37	68.8	79.95	80.80	-37.5	13,832	-0.27%
2021/10/18	45.1	77.24	40	77.41	77.00	5.1	14,492	0.04%
2021/10/15	52	77.58	55.1	77.78	76.90	-3.1	15,522	-0.02%
2021/10/14	6.1	74.51	11	74.55	74.50	-4.9	15,779	-0.03%
2021/10/13	31.1	74.15	12	74.48	73.10	19.1	16,007	0.12%
2021/10/12	5.1	77.44	8	77.41	76.70	-3	16,274	-0.02%
2021/10/08	67.3	77.55	59	77.07	76.90	8.3	16,672	0.05%
2021/10/07	13.1	76.78	68.1	77.41	78.00	-54.9	16,797	-0.33%
2021/10/06	33.2	75.09	12.2	73.75	72.70	21	17,065	0.12%
2021/10/05	31.1	72.37	44	73.14	75.50	-12.9	17,617	-0.07%
2021/10/04	8.1	72.96	9	73.06	71.60	-0.9	17,805	0.00%
2021/10/01	13.2	75.50	18.2	75.89	74.50	-5	18,286	-0.03%
2021/09/30	4	77.70	6	77.65	78.50	-2	18,839	-0.01%
2021/09/29	44.2	77.53	17	77.55	76.70	27.2	19,801	0.14%
2021/09/28	10.3	79.63	9.1	79.85	80.20	1.2	20,290	0.01%
2021/09/27	17	82.21	14	82.06	82.10	3	20,489	0.01%
2021/09/24	34	82.10	38	82.82	81.80	-4	20,558	-0.02%
2021/09/23	19	80.37	8.1	80.71	80.20	10.9	20,544	0.05%
2021/09/22	22.2	80.10	5	79.96	79.90	17.2	20,602	0.08%
2021/09/17	13.1	80.55	24.5	81.42	82.30	-11.5	20,639	-0.06%
2021/09/16	9	80.58	12	80.91	80.90	-3	20,565	-0.01%
2021/09/15	39.5	79.70	69.4	79.07	79.20	-29.9	20,608	-0.15%
2021/09/14	36.2	82.16	33.6	81.91	82.50	2.6	20,567	0.01%
2021/09/13	26.8	84.00	25.8	83.14	81.90	0.9	20,575	0.00%
2021/09/10	23.3	84.99	26	85.20	85.90	-2.7	20,722	-0.01%
2021/09/09	27.1	83.72	18.1	83.68	83.70	9	20,910	0.04%
2021/09/08	40.1	84.35	62.1	84.48	83.20	-22.1	21,005	-0.10%
2021/09/07	49.6	85.73	41	84.94	84.00	8.6	21,215	0.04%
2021/09/06	78	90.45	61.1	90.33	89.10	17	21,506	0.08%
2021/09/03	70.5	89.85	82.1	90.35	89.90	-11.6	21,553	-0.05%
2021/09/02	40.2	89.98	35.1	89.22	88.20	5.1	21,610	0.02%
2021/09/01	52.2	89.76	56.7	89.61	89.30	-4.5	21,881	-0.02%
2021/08/31	61.1	88.50	48	88.40	89.00	13	22,369	0.06%
2021/08/30	133.4	90.89	138.1	90.77	90.70	-4.7	22,517	-0.02%	大買/大賣/
2021/08/27	311.6	91.29	252.6	90.78	88.10	59	22,294	0.26%	大買/大賣/
2021/08/26	137.8	88.41	142.2	88.97	89.00	-4.4	21,885	-0.02%	大買/大賣/
2021/08/25	109.1	87.69	98.6	87.57	87.10	10.5	21,725	0.05%	大買/
2021/08/24	73.2	83.86	76.2	83.65	83.50	-3	21,832	-0.01%
2021/08/23	36.3	79.14	56.3	80.68	82.10	-19.9	21,737	-0.09%
2021/08/20	32.1	74.06	36	75.01	74.70	-4	21,865	-0.02%
2021/08/19	43.2	75.21	25	74.83	73.00	18.2	22,106	0.08%
2021/08/18	38.1	72.62	53	73.34	76.20	-14.9	22,884	-0.07%
2021/08/17	44.1	74.31	50	73.73	70.70	-5.9	23,082	-0.03%
2021/08/16	71	75.79	83	75.55	75.10	-12	23,154	-0.05%
2021/08/13	37.3	77.81	41.2	77.00	75.30	-3.9	23,147	-0.02%
2021/08/12	123.4	81.34	118.3	81.35	80.50	5.1	23,085	0.02%	大買/大賣/
2021/08/11	47.1	82.73	48.3	82.19	81.50	-1.2	23,097	-0.01%
2021/08/10	46.6	86.71	47.1	87.27	86.60	-0.6	23,045	0.00%
2021/08/09	46.6	87.70	55	88.20	86.00	-8.4	23,132	-0.04%
2021/08/06	53.9	90.93	41.6	90.70	90.50	12.3	23,119	0.05%
2021/08/05	99.1	91.04	127.2	90.79	91.00	-28.1	23,229	-0.12%	大賣/
2021/08/04	64.4	97.75	39	97.23	96.10	25.3	23,252	0.11%
2021/08/03	50	98.96	55	99.45	98.70	-5	23,316	-0.02%
2021/08/02	47.9	99.23	46.1	98.49	97.80	1.8	23,312	0.01%
2021/07/30	140.2	101.06	129.6	100.97	98.50	10.5	23,388	0.05%	大買/大賣/
2021/07/29	143.4	99.49	156.1	99.41	99.90	-12.8	23,203	-0.06%	大買/大賣/
2021/07/28	254.3	98.82	195.4	97.88	95.50	58.9	22,890	0.26%	大買/大賣/
2021/07/27	219.7	109.32	181.7	106.77	102.00	37.9	22,520	0.17%	大買/大賣/
2021/07/26	39	108.59	60.4	110.21	111.50	-21.4	22,087	-0.10%
2021/07/23	103.8	101.16	264.8	101.29	101.50	-161.1	21,851	-0.74%	大買/大賣/鉅額交易
2021/07/22	427.6	99.91	290.8	98.44	95.70	136.8	21,098	0.65%	大買/大賣/鉅額交易
2021/07/21	173.9	96.67	245.4	96.65	99.00	-71.5	20,593	-0.35%	大買/大賣/
2021/07/20	131.3	93.16	80.4	92.79	90.00	50.9	20,185	0.25%	大買/
2021/07/19	90.4	92.82	73.5	93.09	94.00	16.9	20,007	0.08%
2021/07/16	64.6	92.45	54.6	92.45	92.00	10	19,996	0.05%
2021/07/15	78.3	91.54	86.7	91.63	94.10	-8.4	19,835	-0.04%
2021/07/14	36.4	88.35	32.2	88.73	87.80	4.2	19,608	0.02%
2021/07/13	111.7	88.59	68	88.85	86.70	43.7	19,664	0.22%	大買/
2021/07/12	167.4	86.29	167.8	86.86	86.10	-0.4	19,747	0.00%	大買/大賣/
2021/07/09	73.6	90.90	75.2	90.44	89.60	-1.6	19,452	-0.01%
2021/07/08	137.2	95.03	121.1	94.62	92.70	16	19,914	0.08%	大買/大賣/
2021/07/07	177.6	94.90	148.2	95.27	94.30	29.4	19,877	0.15%	大買/大賣/
2021/07/06	241.8	93.32	201.3	93.44	95.00	40.5	19,908	0.20%	大買/大賣/
2021/07/05	98.6	89.33	110.9	89.49	89.40	-12.3	19,773	-0.06%	大賣/
2021/07/02	32.1	85.45	65.4	85.83	87.00	-33.3	19,626	-0.17%
2021/07/01	7.6	84.19	29	84.06	84.20	-21.4	19,762	-0.11%
2021/06/30	9	84.49	23	84.08	83.60	-14	20,198	-0.07%
2021/06/29	27.1	84.00	11	84.09	83.00	16.1	20,449	0.08%
2021/06/28	50	84.39	36.1	83.93	84.80	13.9	20,762	0.07%
2021/06/25	28.4	83.89	22	83.69	83.20	6.4	21,330	0.03%
2021/06/24	30	84.08	20	84.14	83.80	10	21,982	0.05%
2021/06/23	27	84.08	37.1	84.28	84.30	-10	22,091	-0.05%
2021/06/22	27.3	83.15	36.2	83.24	82.10	-8.9	22,386	-0.04%
2021/06/21	60.5	84.46	95.7	84.65	82.40	-35.1	22,706	-0.15%
2021/06/18	123.1	89.25	75.2	88.76	87.50	48	23,376	0.21%	大買/
2021/06/17	54.2	88.21	61.5	88.18	89.60	-7.4	23,783	-0.03%
2021/06/16	148.9	88.02	127.4	88.13	87.50	21.5	24,229	0.09%	大買/大賣/
2021/06/15	103.4	87.73	95.4	87.93	90.00	8	25,069	0.03%	大買/
2021/06/11	89.2	85.87	83.1	85.45	84.50	6.1	24,995	0.02%
2021/06/09	86.2	85.35	93.3	85.96	85.70	-7.1	26,625	-0.03%
2021/06/08	125.2	86.47	101.2	86.75	84.20	24	27,884	0.09%	大買/大賣/
2021/06/07	54.2	85.15	60.1	85.16	87.20	-6	27,538	-0.02%
2021/06/04	20.1	83.41	19	83.07	83.00	1.1	27,240	0.00%
2021/06/03	45.2	84.33	54.2	84.69	84.20	-9	27,256	-0.03%
2021/06/02	110.6	83.70	87	82.71	81.80	23.6	27,047	0.09%	大買/
2021/06/01	122.6	86.98	145.5	86.18	84.40	-22.9	26,955	-0.08%	大買/大賣/
2021/05/31	52.1	84.90	55.2	84.72	84.50	-3.1	26,494	-0.01%
2021/05/28	70.1	86.00	120.2	85.78	85.00	-50.1	26,478	-0.19%	大賣/
2021/05/27	80.2	82.76	76.2	82.98	85.20	4	26,321	0.02%
2021/05/26	291.1	84.34	239	83.73	81.70	52	26,119	0.20%	大買/大賣/
2021/05/25	100.1	79.98	103.4	81.51	83.10	-3.3	25,501	-0.01%	大賣/
2021/05/24	19	73.85	43	73.69	75.60	-24	25,543	-0.09%
2021/05/21	68.1	72.34	44	72.44	71.60	24.1	26,221	0.09%
2021/05/20	41.2	72.47	18	72.16	71.00	23.2	26,151	0.09%
2021/05/19	49	71.02	47.3	72.12	73.60	1.7	26,804	0.01%
2021/05/18	8.2	64.98	62	66.41	67.90	-53.8	27,074	-0.20%
2021/05/17	70	64.73	67.1	64.48	61.80	2.9	27,495	0.01%
2021/05/14	44	70.14	20.3	70.56	67.40	23.7	27,541	0.09%
2021/05/13	53.3	69.81	59.2	69.80	69.90	-5.9	27,518	-0.02%
2021/05/12	52.5	71.99	60.2	71.63	69.00	-7.8	27,319	-0.03%
2021/05/11	53	75.63	77	75.52	73.50	-24	26,957	-0.09%
2021/05/10	43.3	77.18	40	77.21	76.10	3.3	26,832	0.01%
2021/05/07	47	76.02	42.9	76.72	78.60	4.1	26,719	0.02%
2021/05/06	39	72.96	60	73.03	72.50	-21	26,504	-0.08%
2021/05/05	26.1	75.79	25	76.57	75.00	1.1	26,402	0.00%
2021/05/04	52.2	74.13	74.1	72.30	74.50	-21.9	26,331	-0.08%
2021/05/03	65.4	79.28	42.7	78.49	77.10	22.7	26,126	0.09%
2021/04/29	9	83.82	4.1	84.17	83.60	4.9	26,020	0.02%
2021/04/28	18.3	85.32	21.1	85.21	85.00	-2.8	25,992	-0.01%
2021/04/27	72.4	87.44	83.6	86.76	85.00	-11.3	26,046	-0.04%
2021/04/26	202	89.27	159.9	89.15	87.50	42.1	25,947	0.16%	大買/大賣/
2021/04/23	47.6	84.81	105.1	84.91	86.00	-57.5	25,461	-0.23%	大賣/
2021/04/22	98	83.60	96	83.17	81.80	1.9	25,531	0.01%
2021/04/21	43.6	83.98	44.1	83.36	84.70	-0.5	25,326	0.00%
2021/04/20	70	83.44	56	83.36	82.70	14	25,279	0.06%
2021/04/19	81.4	82.18	82.1	82.65	81.50	-0.7	25,174	0.00%
2021/04/16	131.1	86.85	149.1	86.17	84.20	-18	25,001	-0.07%	大買/大賣/
2021/04/15	64	82.75	71.1	83.01	85.30	-7.1	24,721	-0.03%
2021/04/14	186.7	83.89	139.2	83.01	83.50	47.5	24,588	0.19%	大買/大賣/
2021/04/13	133.3	88.08	134.3	88.27	86.70	-0.9	24,015	0.00%	大買/大賣/
2021/04/12	164.7	88.11	203.2	87.04	84.60	-38.5	23,619	-0.16%	大買/大賣/
2021/04/09	244.8	90.68	195.1	90.22	90.00	49.8	23,075	0.22%	大買/大賣/
2021/04/08	122.1	84.54	188	85.35	87.50	-65.9	22,332	-0.30%	大買/大賣/
2021/04/07	90.5	78.39	106.2	78.57	79.60	-15.7	21,988	-0.07%	大賣/
2021/04/06	182.1	77.50	126	77.43	79.00	56	21,735	0.26%	大買/大賣/
2021/04/01	38.3	73.16	75.3	73.42	73.40	-37	21,552	-0.17%
2021/03/31	94.5	71.89	75	72.31	71.50	19.5	21,285	0.09%
2021/03/30	250.6	72.88	198.1	72.21	70.60	52.4	20,950	0.25%	大買/大賣/
2021/03/29	163	67.89	195.5	68.05	69.80	-32.4	20,382	-0.16%	大買/大賣/
2021/03/26	81	63.48	54.3	63.52	63.50	26.7	19,764	0.14%
2021/03/25	101.8	61.87	63.2	62.03	62.00	38.6	19,704	0.20%	大買/
2021/03/24	104	64.75	131.1	64.89	63.80	-27	19,452	-0.14%	大買/大賣/
2021/03/23	255.1	64.44	236.2	64.85	64.60	18.9	19,161	0.10%	大買/大賣/
2021/03/22	187.8	60.34	209.3	60.48	60.70	-21.5	18,520	-0.12%	大買/大賣/
2021/03/19	192.3	57.37	228.2	57.39	58.90	-35.9	18,836	-0.19%	大買/大賣/
2021/03/18	303.8	59.19	335.4	59.25	56.80	-31.6	18,622	-0.17%	大買/大賣/
2021/03/17	160.2	55.51	108.2	55.49	56.00	52	18,373	0.28%	大買/大賣/
2021/03/16	223.4	55.25	141.2	55.08	54.10	82.2	18,744	0.44%	大買/大賣/
2021/03/15	521.4	54.96	429	54.83	55.50	92.4	18,995	0.49%	大買/大賣/
2021/03/12	298.2	52.85	374.5	53.57	54.20	-76.3	18,246	-0.42%	大買/大賣/
2021/03/11	21	46.91	46	47.60	49.35	-25	16,749	-0.15%
2021/03/10	11	44.96	12.4	45.10	44.90	-1.4	16,601	-0.01%
2021/03/09	7.1	44.50	10	45.23	44.55	-2.9	16,781	-0.02%
2021/03/08	34	46.40	27	46.26	45.90	7	16,999	0.04%
2021/03/05	28	46.51	23	46.46	46.00	5	17,182	0.03%
2021/03/04	16	47.23	13.1	47.35	46.20	2.9	17,292	0.02%
2021/03/03	28.3	46.92	15.1	47.29	47.40	13.2	17,303	0.08%
2021/03/02	54.2	49.27	122.8	47.76	47.40	-68.5	17,319	-0.40%	大賣/
2021/02/26	45	49.46	36.9	49.70	49.65	8.1	17,310	0.05%
2021/02/25	60	51.50	67.1	51.24	50.80	-7.1	17,602	-0.04%
2021/02/24	90.3	52.98	77.3	52.85	51.40	13	17,560	0.07%
2021/02/23	199.1	53.95	120.2	53.13	52.50	78.9	17,379	0.45%	大買/大賣/
2021/02/22	26	55.08	18.3	55.39	55.40	7.7	17,298	0.04%
2021/02/19	66.3	48.30	148.9	48.18	50.40	-82.6	17,428	-0.47%	大賣/
2021/02/18	188.7	45.47	207.9	45.78	45.90	-19.2	17,457	-0.11%	大買/大賣/
2021/02/17	47.3	44.22	95.2	44.18	44.90	-48	17,725	-0.27%
2021/02/05	93	39.91	140	40.13	40.85	-47	17,177	-0.27%	大賣/
2021/02/04	36	37.81	43.1	38.13	38.70	-7.1	16,900	-0.04%
2021/02/03	18.2	37.08	22	37.32	36.75	-3.9	16,723	-0.02%
2021/02/02	19	37.98	21.7	37.85	37.70	-2.7	16,691	-0.02%
2021/02/01	24.1	37.29	48	37.48	37.15	-23.9	16,760	-0.14%
2021/01/29	42.1	39.80	36	39.40	38.80	6.1	16,701	0.04%
2021/01/28	14	40.29	10.1	40.55	40.15	4	16,634	0.02%
2021/01/27	26	40.70	37	40.89	40.45	-11	16,604	-0.07%
2021/01/26	31	40.55	22	40.92	40.35	9	16,493	0.05%
2021/01/25	50	41.51	41	40.99	41.35	9	16,416	0.05%
2021/01/22	38	41.42	30.1	41.55	41.75	7.9	16,309	0.05%
2021/01/21	4	40.70	12	40.58	40.35	-8	16,171	-0.05%
2021/01/20	58	41.41	17.1	41.14	40.10	40.9	16,100	0.25%
2021/01/19	78.2	41.97	72	42.10	42.30	6.2	15,900	0.04%
2021/01/18	26	40.64	44.3	41.15	41.80	-18.3	15,698	-0.12%
2021/01/15	93.2	41.51	63	41.71	40.35	30.2	15,533	0.19%
2021/01/14	25	41.67	15	41.67	41.75	10	15,256	0.07%
2021/01/13	7	41.92	36	41.78	41.85	-29	15,255	-0.19%
2021/01/12	31.1	40.77	9	41.14	40.50	22.1	15,159	0.15%
2021/01/11	10	41.66	17	41.74	41.70	-7	15,114	-0.05%
2021/01/08	50.3	42.18	49	41.61	41.55	1.3	15,051	0.01%
2021/01/07	6.2	41.79	29	41.81	42.15	-22.8	14,924	-0.15%
2021/01/06	62	41.32	49	40.89	40.55	13	14,789	0.09%
2021/01/05	16.3	40.71	23	40.82	41.55	-6.7	14,699	-0.05%
2021/01/04	32	40.23	16	40.68	40.00	16	14,590	0.11%
2020/12/31	45	40.96	42	40.71	40.35	3	14,537	0.02%
2020/12/30	42	41.75	40	41.45	41.35	2	14,426	0.01%
2020/12/29	26	41.89	38	41.92	41.50	-12	14,368	-0.08%
2020/12/28	95.4	42.38	78.5	42.48	42.70	16.9	14,232	0.12%
2020/12/25	16	40.45	25	40.39	40.35	-9	13,906	-0.06%
2020/12/24	26	40.34	27	40.36	40.10	-1	13,907	-0.01%
2020/12/23	64.2	39.82	92	39.90	40.05	-27.8	13,870	-0.20%
2020/12/22	42	40.60	52	40.46	39.50	-10	13,834	-0.07%
2020/12/21	74.1	40.43	61	40.71	40.80	13.1	13,747	0.10%
2020/12/18	30	40.73	45	40.71	40.65	-15	13,593	-0.11%
2020/12/17	27.1	40.87	28	41.04	41.00	-1	13,450	-0.01%
2020/12/16	92	41.46	137.2	41.41	41.25	-45.2	13,282	-0.34%	大賣/
2020/12/15	439.9	44.33	287	43.46	40.65	152.9	12,938	1.18%	大買/大賣/鉅額交易
2020/12/14	146	42.27	298.3	42.13	44.00	-152.3	11,929	-1.28%	大買/大賣/鉅額交易
2020/12/11	222.5	45.45	264.6	45.67	43.20	-42.1	11,507	-0.37%	大買/大賣/
2020/12/10	236.6	45.11	255.3	45.21	45.00	-18.7	10,591	-0.18%	大買/大賣/
2020/12/09	308	43.40	225.2	43.90	43.65	82.8	9,790	0.85%	大買/大賣/
2020/12/08	151.2	39.44	230	39.88	41.30	-78.8	8,874	-0.89%	大買/大賣/
2020/12/07	46	37.33	73	37.53	37.55	-27	8,271	-0.33%
2020/12/04	47	37.05	40	37.13	37.00	7	8,265	0.08%
2020/12/03	242	37.40	98	37.00	37.20	144	8,469	1.70%	大買/鉅額交易
2020/12/02	119	37.24	155.5	37.09	37.35	-36.5	8,338	-0.44%	大買/大賣/
2020/12/01	89	35.99	72.1	35.93	35.65	16.9	8,042	0.21%
2020/11/30	101	36.98	122	37.08	36.90	-21	7,799	-0.27%	大買/大賣/
2020/11/27	21	35.86	50	36.02	36.00	-29	7,571	-0.38%
2020/11/26	134	36.00	106	35.71	35.70	28	7,482	0.37%	大買/大賣/
2020/11/25	36	35.54	36	35.62	35.40	0	7,353	0.00%
2020/11/24	194.5	35.51	165	35.55	35.70	29.5	7,354	0.40%	大買/大賣/
2020/11/23	100	34.93	74	34.84	34.40	26	6,980	0.37%
2020/11/20	70	34.28	61	34.28	34.00	9	6,877	0.13%
2020/11/19	177	34.79	147	34.82	34.80	30	6,589	0.46%	大買/大賣/
2020/11/18	57	33.16	59	33.28	33.65	-2	5,773	-0.03%
2020/11/17	186	33.00	154	33.08	33.20	32	5,525	0.58%	大買/大賣/
2020/11/16	35	31.35	233	31.87	32.70	-198	4,780	-4.14%	大賣/鉅額交易
2020/11/13	2	29.78	13	29.73	29.75	-11	4,051	-0.27%
2020/11/12	6	29.64	4	29.70	29.70	2	4,060	0.05%
2020/11/11	6	29.49	9	29.68	29.60	-3	4,117	-0.07%
2020/11/10	9	29.61	10	29.57	29.65	-1	4,148	-0.02%
2020/11/09	6	29.56	30	29.80	29.80	-24	4,132	-0.58%
2020/11/06	5	28.90	3	28.80	28.60	2	4,047	0.05%
2020/11/05	11	28.21	7	28.24	28.55	4	4,141	0.10%
2020/11/04	3	28.42	0.1	28.50	28.45	2.9	4,280	0.07%
2020/11/03	3	28.08	92	28.07	28.15	-89	4,473	-1.99%
2020/11/02	6	27.48	0	0.00	27.60	6	5,021	0.12%
2020/10/30	10	27.97	0	0.00	27.85	10	5,032	0.20%
2020/10/29	1	28.20	6	28.34	28.35	-5	5,059	-0.10%
2020/10/28	0	0.00	15	28.98	28.75	-15	5,114	-0.29%
2020/10/27	1	29.20	1	29.30	29.20	0	5,133	0.00%
2020/10/26	1	29.50	5	29.44	29.45	-4	5,192	-0.08%
2020/10/23	10	29.88	6	29.89	29.75	4	5,219	0.08%
2020/10/22	5	29.68	14	29.73	29.70	-9	5,329	-0.17%
2020/10/21	29	30.06	26	29.76	29.70	3	5,507	0.05%
2020/10/20	4	29.65	10	29.59	29.70	-6	5,563	-0.11%
2020/10/19	11	29.82	0	0.00	29.30	11	5,838	0.19%
2020/10/16	10	29.50	10	29.21	28.95	0	5,866	0.00%
2020/10/15	6	29.55	4	29.63	29.50	2	5,881	0.03%
2020/10/14	4	29.60	0	0.00	29.60	4	5,886	0.07%
2020/10/13	53	29.42	58	29.59	29.65	-5	5,900	-0.08%
2020/10/12	0	0.00	1	29.25	28.85	-1	5,895	-0.02%
2020/10/08	0	0.00	17	28.96	28.80	-17	6,056	-0.28%
2020/10/07	0	0.00	4	28.40	28.45	-4	6,395	-0.06%
2020/10/06	2	28.45	4	28.70	28.40	-2	6,436	-0.03%
2020/10/05	1	28.35	0	0.00	28.35	1	6,483	0.02%
2020/09/30	4	28.30	2	28.50	28.10	2	6,567	0.03%
2020/09/29	7	27.91	2	28.55	27.75	5	6,601	0.08%
2020/09/28	1	28.25	1	27.00	28.25	0	6,596	0.00%
2020/09/25	12	26.57	0	0.00	26.55	12	6,610	0.18%
2020/09/24	18	27.53	5	27.48	27.35	13	6,600	0.20%
2020/09/23	5	28.24	2	28.30	28.15	3	6,627	0.05%
2020/09/22	3	28.13	5	28.43	28.35	-2	6,670	-0.03%
2020/09/21	5	28.94	0	0.00	28.90	5	6,667	0.07%
2020/09/18	21	29.59	0	0.00	29.30	21	6,684	0.31%
2020/09/17	0	0.00	5	29.40	29.25	-5	6,688	-0.07%
2020/09/16	9	29.50	3	29.55	29.40	6	6,704	0.09%
2020/09/15	23	29.70	24	29.87	29.45	-1	6,722	-0.01%
2020/09/14	1	29.00	1	29.30	29.25	0	6,721	0.00%
2020/09/11	8.8	28.99	1	29.35	28.90	7.8	6,735	0.12%
2020/09/10	23.1	29.59	74	29.65	29.55	-50.9	6,689	-0.76%
2020/09/09	54	29.74	7	29.64	30.00	47	6,652	0.71%
2020/09/08	54	31.55	53	31.36	31.20	1	6,496	0.02%
2020/09/07	0	0.00	92	30.59	30.10	-92	6,196	-1.48%
2020/09/04	12	29.61	5	29.75	29.90	7	6,130	0.11%
2020/09/03	4	30.23	13	30.36	30.15	-9	6,115	-0.15%
2020/09/02	4	30.05	19	30.04	30.15	-15	6,157	-0.24%
2020/09/01	7	29.40	4	30.00	29.40	3	6,155	0.05%
2020/08/31	16	30.11	5	29.97	30.10	11	6,174	0.18%
2020/08/28	28	30.26	31	30.36	30.45	-3	6,106	-0.05%
2020/08/27	16	29.84	6	29.66	29.45	10	5,870	0.17%
2020/08/26	52	28.76	7	29.05	29.20	45	5,770	0.78%
2020/08/25	0	0.00	6	27.78	27.70	-6	5,631	-0.11%
2020/08/24	13	27.42	8	27.68	27.55	5	5,646	0.09%
2020/08/21	2	27.50	0	0.00	27.60	2	5,656	0.04%
2020/08/20	72	27.07	20	27.02	27.25	52	5,662	0.92%
2020/08/19	3.1	29.01	5	29.70	28.80	-1.9	5,570	-0.03%
2020/08/18	18	29.73	13	29.65	29.55	5	5,518	0.09%
2020/08/17	2	30.25	48	30.16	29.85	-46	5,599	-0.82%
2020/08/14	19	29.50	6	29.48	29.60	13	5,567	0.23%
2020/08/13	4	29.56	11	29.30	29.10	-7	5,586	-0.13%
2020/08/12	14	29.16	16	29.48	29.25	-2	5,681	-0.04%
2020/08/11	49	30.18	8	30.41	29.55	41	5,693	0.72%
2020/08/10	64	31.65	25	31.82	31.50	39	5,841	0.67%
2020/08/07	39	31.00	35	31.18	31.40	4	6,055	0.07%
2020/08/06	60	31.14	67	31.29	31.40	-7	5,958	-0.12%
2020/08/05	2	28.90	1	29.00	28.95	1	5,494	0.02%
2020/08/04	6	28.93	0	0.00	28.75	6	5,615	0.11%
2020/08/03	10	29.26	6	29.10	29.15	4	5,722	0.07%
2020/07/31	2	28.85	9	28.84	28.85	-7	5,867	-0.12%
2020/07/30	15	28.92	11	28.68	29.00	4	5,989	0.07%
2020/07/29	11	28.04	6	28.14	28.05	5	6,105	0.08%
2020/07/28	24	28.56	32	28.17	28.15	-8	6,354	-0.13%
2020/07/27	66	29.50	70	29.42	29.00	-4	6,352	-0.06%
2020/07/24	21	28.90	16	29.00	28.55	5	6,337	0.08%
2020/07/23	39	30.00	20	29.85	29.80	19	6,322	0.30%
2020/07/22	20	28.64	17	28.72	29.50	3	6,146	0.05%
2020/07/21	3	27.82	14	27.89	27.90	-11	6,177	-0.18%
2020/07/20	2	27.00	0	0.00	27.20	2	6,174	0.03%
2020/07/17	5	27.78	1	27.80	27.40	4	6,180	0.06%
2020/07/16	14	28.43	8	28.30	28.10	6	6,196	0.10%
2020/07/15	45	29.49	76	29.30	28.60	-31	6,194	-0.50%
2020/07/14	65	30.11	67.2	30.18	29.70	-2.2	6,214	-0.03%
2020/07/13	63	27.83	8	28.24	28.50	55	5,898	0.93%
2020/07/10	9	27.68	16	27.46	27.40	-7	5,907	-0.12%
2020/07/09	30	28.55	17	28.63	28.35	13	5,919	0.22%
2020/07/08	8	28.53	2	28.50	28.90	6	5,859	0.10%
2020/07/07	9	28.32	12	28.47	28.25	-3	5,915	-0.05%
2020/07/06	23	28.57	5	28.53	28.70	18	5,917	0.30%
2020/07/03	10	28.24	5	28.18	28.15	5	5,937	0.08%
2020/07/01	5	27.88	14	27.84	27.75	-9	5,958	-0.15%
2020/06/30	0	0.00	3	27.45	27.40	-3	5,927	-0.05%
2020/06/29	12	27.35	5	27.53	27.45	7	5,949	0.12%
2020/06/24	5	27.26	0	0.00	27.20	5	5,964	0.08%
2020/06/23	2	26.90	1	26.95	27.05	1	6,093	0.02%
2020/06/22	3	27.40	3	27.73	27.30	0	6,213	0.00%
2020/06/19	3	27.28	0	0.00	27.20	3	6,304	0.05%
2020/06/18	0	0.00	2	26.90	27.10	-2	6,318	-0.03%
2020/06/17	4	26.93	4	26.65	26.60	0	6,330	0.00%
2020/06/16	0	0.00	6	26.44	26.80	-6	6,410	-0.09%
2020/06/15	0	0.00	5	26.10	25.90	-5	6,540	-0.08%
2020/06/12	4	25.30	11	25.65	26.10	-7	6,632	-0.11%
2020/06/11	5	26.63	1	26.85	26.20	4	6,691	0.06%
2020/06/10	11	27.29	0	0.00	27.10	11	6,761	0.16%
2020/06/09	23	27.83	13	27.76	27.55	10	6,915	0.14%
2020/06/08	4	27.35	1	27.55	27.30	3	6,978	0.04%
2020/06/05	2	26.83	11	27.08	27.15	-9	7,415	-0.12%
2020/06/04	1	26.80	1	26.50	26.55	0	7,695	0.00%
2020/06/03	0	0.00	21	26.55	26.60	-21	7,718	-0.27%
2020/06/02	62	26.28	11	26.57	26.20	51	7,718	0.66%
2020/06/01	4	26.41	4	26.53	26.45	0	7,741	0.00%
2020/05/29	6	25.58	3	25.60	26.00	3	7,753	0.04%
2020/05/28	5	25.80	1	26.30	25.80	4	7,786	0.05%
2020/05/27	5	26.26	15	26.20	26.10	-10	7,923	-0.13%
2020/05/26	2	26.55	4	26.58	26.30	-2	7,954	-0.03%
2020/05/25	18	26.66	10	26.25	26.25	8	7,963	0.10%
2020/05/22	2	26.78	14	26.78	26.55	-12	7,981	-0.15%
2020/05/21	4	26.63	5	26.72	26.60	-1	7,919	-0.01%
2020/05/20	15	26.22	18	26.36	26.50	-3	7,919	-0.04%
2020/05/19	23	25.82	9	26.12	25.60	14	7,963	0.18%
2020/05/18	33	26.55	3	26.68	26.45	30	7,852	0.38%
2020/05/15	25	27.70	11	27.83	26.90	14	7,829	0.18%
2020/05/14	42	29.13	31	29.07	28.95	11	7,662	0.14%
2020/05/13	8	32.06	4	32.14	32.15	4	7,332	0.05%
2020/05/12	2	31.45	17	31.43	31.60	-15	7,281	-0.21%
2020/05/11	13	32.12	12	32.13	31.80	1	7,263	0.01%
2020/05/08	12	32.66	13	32.60	32.60	-1	7,171	-0.01%
2020/05/07	8	32.52	27	32.04	32.40	-19	7,064	-0.27%
2020/05/06	32	31.93	29	31.78	31.50	3	6,920	0.04%
2020/05/05	12	31.53	16	31.34	31.25	-4	6,857	-0.06%
2020/05/04	72	30.80	62	31.18	31.70	10	6,763	0.15%
2020/04/30	10	29.91	20	29.82	29.80	-10	6,618	-0.15%
2020/04/29	29	29.53	47	29.49	29.50	-18	6,643	-0.27%
2020/04/28	47	29.03	56	29.10	29.00	-9	6,557	-0.14%
2020/04/27	67	28.79	5	28.70	28.70	62	6,572	0.94%
2020/04/24	0	0.00	7	28.52	28.70	-7	6,624	-0.11%
2020/04/23	8	28.03	10	28.05	27.90	-2	6,657	-0.03%
2020/04/22	1	27.90	3	27.63	27.95	-2	6,823	-0.03%
2020/04/21	1	27.90	1	27.55	27.40	0	6,809	0.00%
2020/04/20	5	28.30	1	28.55	28.50	4	6,789	0.06%
2020/04/17	31	29.40	24	28.09	27.90	7	6,803	0.10%
2020/04/16	4	27.65	8	27.51	27.50	-4	6,668	-0.06%
2020/04/15	1	27.40	3	27.30	27.05	-2	6,660	-0.03%
2020/04/14	2	26.75	0	0.00	26.95	2	6,646	0.03%
2020/04/13	1	26.90	1	26.50	26.40	0	6,642	0.00%
2020/04/10	2	26.85	3	26.72	26.75	-1	6,658	-0.02%
2020/04/09	5	26.55	2	26.53	26.55	3	6,644	0.05%
2020/04/08	11	26.27	9	26.33	26.50	2	6,621	0.03%
2020/04/07	2	25.90	19	25.71	25.95	-17	6,563	-0.26%
2020/04/06	17	25.26	0	0.00	25.20	17	6,507	0.26%
2020/04/01	5	25.05	0	0.00	25.00	5	6,547	0.08%
2020/03/31	4	25.13	3	24.83	24.80	1	6,578	0.02%
2020/03/30	2	24.60	2	24.25	24.70	0	6,570	0.00%
2020/03/27	14	24.81	28	24.60	24.20	-14	6,604	-0.21%
2020/03/26	5	23.82	8	23.79	24.70	-3	6,562	-0.05%
2020/03/25	20	23.59	14	23.77	24.10	6	6,490	0.09%
2020/03/24	2	21.85	10	21.73	22.00	-8	6,531	-0.12%
2020/03/23	9	20.61	4	20.70	20.50	5	7,082	0.07%
2020/03/20	8	21.81	32	22.02	22.05	-24	7,160	-0.34%
2020/03/19	15	21.18	9	20.54	20.45	6	7,299	0.08%
2020/03/18	21	24.05	38	23.85	22.70	-17	7,771	-0.22%
2020/03/17	38	23.04	75	23.98	23.60	-37	8,393	-0.44%
2020/03/16	23	25.32	52	25.28	24.15	-29	8,662	-0.33%
2020/03/13	15	24.31	17	24.66	25.00	-2	8,620	-0.02%
2020/03/12	28	27.39	22	27.23	26.90	6	8,477	0.07%
2020/03/11	30	30.02	25	29.79	28.85	5	8,351	0.06%
2020/03/10	14	29.62	24.2	29.44	30.35	-10.2	7,885	-0.13%
2020/03/09	19	28.02	4	27.94	27.60	15	7,583	0.20%
2020/03/06	12	29.07	10	29.03	28.95	2	7,574	0.03%
2020/03/05	4	29.53	8	29.58	29.55	-4	7,673	-0.05%
2020/03/04	6	28.50	11	28.88	29.05	-5	7,676	-0.07%
2020/03/03	1.2	29.05	10	28.90	28.75	-8.8	7,675	-0.11%
2020/03/02	45	27.65	6	27.90	27.70	39	7,659	0.51%
2020/02/27	13	29.30	26	29.21	28.80	-13	7,517	-0.17%
2020/02/26	6	30.00	4	30.10	29.95	2	7,476	0.03%
2020/02/25	4	29.95	5	30.16	30.50	-1	7,444	-0.01%
2020/02/24	3	30.63	6	30.58	30.60	-3	7,402	-0.04%
2020/02/21	4	31.40	5	31.43	31.25	-1	7,391	-0.01%
2020/02/20	21	31.90	15	31.76	31.70	6	7,391	0.08%
2020/02/19	3	31.20	0	0.00	31.10	3	7,340	0.04%
2020/02/18	10	30.97	1	31.35	30.90	9	7,333	0.12%
2020/02/17	9	31.45	12	31.45	31.30	-3	7,303	-0.04%
2020/02/14	2	30.88	9	31.09	31.20	-7	7,204	-0.10%
2020/02/13	13	30.84	9	30.95	30.70	4	7,170	0.06%
2020/02/12	8	31.14	4	31.25	31.25	4	7,151	0.06%
2020/02/11	1	30.70	4	30.63	30.55	-3	7,125	-0.04%
2020/02/10	2	30.20	16	29.14	29.85	-14	7,162	-0.20%
2020/02/07	12	30.27	1	30.25	30.10	11	7,179	0.15%
2020/02/06	5	30.56	5	30.58	31.05	0	7,142	0.00%
2020/02/05	15	29.77	4	29.80	29.55	11	7,079	0.16%
2020/02/04	21	29.66	6	29.82	29.95	15	7,032	0.21%
2020/02/03	16	28.32	5	28.10	28.20	11	7,013	0.16%
2020/01/31	17	30.97	4	31.08	30.90	13	6,876	0.19%
2020/01/30	29	31.89	12	31.58	31.50	17	6,837	0.25%
2020/01/20	3	34.20	14	34.72	35.00	-11	6,771	-0.16%
2020/01/17	23	34.23	37	34.14	34.45	-14	6,623	-0.21%
2020/01/16	60	34.45	19	33.73	34.05	41	6,530	0.63%
2020/01/15	4	32.87	1	32.85	32.80	3	6,565	0.05%
2020/01/14	2	32.93	0	0.00	33.40	2	6,605	0.03%
2020/01/13	25	33.18	10	32.86	33.05	15	6,571	0.23%
2020/01/10	7	31.61	0	0.00	32.00	7	6,531	0.11%
2020/01/09	3	32.15	3	32.50	32.25	0	6,546	0.00%
2020/01/08	3	31.14	1	31.30	31.00	2	6,539	0.03%
2020/01/07	10	32.18	9	32.17	31.75	1	6,547	0.02%
2020/01/06	3	32.72	3	32.93	32.90	0	6,549	0.00%
2020/01/03	30	33.93	24	33.94	33.50	6	6,552	0.09%
2020/01/02	2	34.88	3	34.83	34.90	-1	6,556	-0.02%
2019/12/31	11	34.44	3	34.48	34.45	8	6,782	0.12%
2019/12/30	11	34.62	3	35.13	34.70	8	7,264	0.11%
2019/12/27	42	34.99	65	34.85	34.90	-23	7,435	-0.31%
2019/12/26	26	34.63	23	34.43	34.35	3	7,412	0.04%
2019/12/25	7	34.46	5	34.65	34.65	2	7,431	0.03%
2019/12/24	22	35.00	20	35.06	34.60	2	7,637	0.03%
2019/12/23	8	34.78	14	34.72	34.60	-6	7,641	-0.08%
2019/12/20	4	35.38	5	35.42	35.40	-1	7,599	-0.01%
2019/12/19	44	35.63	13	35.57	35.85	31	7,582	0.41%
2019/12/18	161	37.73	86	37.48	36.50	75	7,469	1.00%	大買/
2019/12/17	7	36.04	5	36.30	36.55	2	6,928	0.03%
2019/12/16	62	35.71	28	35.84	36.55	34	6,979	0.49%
2019/12/13	155	36.38	125	35.83	35.45	30	6,843	0.44%	大買/大賣/
2019/12/12	157	35.77	335	35.72	36.55	-178	6,356	-2.80%	大買/大賣/鉅額交易
2019/12/11	88	33.17	156	33.44	33.25	-68	5,865	-1.16%	大賣/
2019/12/10	38	32.19	39	32.19	31.85	-1	6,126	-0.02%
2019/12/09	10	32.32	0	0.00	31.95	10	6,107	0.16%
2019/12/06	33	31.97	32	31.86	31.95	1	6,140	0.02%
2019/12/05	0	0.00	7	31.41	31.30	-7	6,179	-0.11%
2019/12/04	14	31.15	0	0.00	31.00	14	6,258	0.22%
2019/12/03	8	31.92	30	31.83	31.95	-22	6,360	-0.35%
2019/12/02	40	32.11	38	32.14	32.40	2	6,477	0.03%
2019/11/29	58	31.98	36	31.48	31.25	22	6,492	0.34%
2019/11/28	28	31.89	31	31.78	31.95	-3	6,707	-0.04%
2019/11/27	10	31.80	22	31.65	31.50	-12	6,959	-0.17%
2019/11/26	7	31.43	19	31.58	31.35	-12	7,101	-0.17%
2019/11/25	14	31.29	0	0.00	31.35	14	7,490	0.19%
2019/11/22	5	31.15	2	30.75	30.70	3	7,709	0.04%
2019/11/20	2	30.80	2	31.00	30.80	0	7,848	0.00%
2019/11/19	4	31.15	0	0.00	31.20	4	7,877	0.05%
2019/11/18	6	31.02	30	31.34	31.40	-24	7,908	-0.30%
2019/11/15	7	30.31	10	30.32	30.30	-3	7,937	-0.04%
2019/11/14	0	0.00	18	29.86	29.85	-18	7,988	-0.23%
2019/11/13	0	30.20	3	30.55	30.10	-3	8,043	-0.04%
2019/11/12	2	30.40	1	30.25	30.95	1	8,056	0.01%
2019/11/11	3	30.23	1	30.10	30.05	2	8,124	0.02%
2019/11/08	6	29.73	4	29.78	29.75	2	8,166	0.02%
2019/11/07	15	30.79	0	0.00	30.40	15	8,300	0.18%
2019/11/06	1	31.83	7	31.59	31.50	-6	8,210	-0.07%
2019/11/05	10	31.10	7	31.00	31.00	3	8,154	0.04%
2019/11/04	0	31.20	0	0.00	31.25	0	8,133	0.00%
2019/11/01	5	31.35	0	0.00	31.35	5	8,112	0.06%
2019/10/31	19	31.66	19	31.68	31.90	0	8,095	0.00%
2019/10/30	2.1	31.53	0	0.00	31.70	2.1	8,007	0.03%
2019/10/29	2.1	31.98	3	31.73	31.45	-0.9	8,093	-0.01%
2019/10/28	2	31.38	0	0.00	31.30	2	8,060	0.02%
2019/10/25	6.1	31.84	1	32.10	31.75	5.1	8,026	0.06%
2019/10/24	80.1	32.21	6	32.34	32.05	74.1	8,025	0.92%
2019/10/23	22.1	33.09	37	33.33	32.90	-14.9	8,006	-0.19%
2019/10/22	0.1	32.70	2	32.40	32.70	-1.9	7,784	-0.02%
2019/10/21	2.1	32.04	6	32.00	32.00	-3.9	7,753	-0.05%
2019/10/18	16.1	31.91	11	31.75	32.05	5.1	7,730	0.07%
2019/10/17	1.1	32.09	1	32.40	31.95	0.1	7,712	0.00%
2019/10/16	5.1	32.19	15	32.53	31.95	-9.9	7,634	-0.13%
2019/10/15	9.1	32.22	4	32.20	31.85	5.1	7,579	0.07%
2019/10/14	15	32.78	10	32.69	32.65	5	7,561	0.07%
2019/10/09	9	32.49	8	32.53	32.55	1	7,503	0.01%
2019/10/08	30	33.25	5	32.97	32.95	25	7,442	0.34%
2019/10/07	58.1	33.70	110	33.53	33.70	-51.9	7,316	-0.71%	大賣/
2019/10/04	123.1	33.20	106	33.31	32.60	17.1	7,042	0.24%	大買/大賣/
2019/10/03	35.1	31.75	23	31.92	32.20	12.1	6,547	0.18%
2019/10/02	11.1	30.50	8	31.03	31.20	3.1	6,358	0.05%
2019/10/01	1.1	30.06	36	30.15	30.75	-34.9	6,298	-0.55%
2019/09/27	28	30.07	3	29.67	29.25	25	6,219	0.40%
2019/09/26	9.1	31.66	31	31.45	31.15	-21.9	5,974	-0.37%
2019/09/25	37.1	31.79	27	31.62	31.55	10.1	5,874	0.17%
2019/09/24	13	31.45	18	31.32	31.35	-5	5,819	-0.09%
2019/09/23	4	31.44	7	31.51	31.45	-3	5,755	-0.05%
2019/09/20	2.1	30.85	4	31.00	31.00	-1.9	5,699	-0.03%
2019/09/19	32.1	31.07	3	30.98	30.80	29.1	5,637	0.52%
2019/09/18	22.1	31.83	20	31.92	31.80	2.1	5,465	0.04%
2019/09/17	14	32.11	20	32.10	32.20	-6	5,354	-0.11%
2019/09/16	17.1	31.19	34	31.81	31.50	-16.9	5,215	-0.32%
2019/09/12	49	32.53	26	33.54	31.90	23	4,978	0.46%
2019/09/11	0.1	31.30	8	30.97	31.35	-7.9	4,353	-0.18%
2019/09/10	3	30.87	11	30.76	30.95	-8	4,312	-0.19%
2019/09/09	7.1	30.83	17	30.81	30.80	-9.9	4,222	-0.23%
2019/09/06	21	31.47	20	31.43	31.25	1	4,134	0.02%
2019/09/05	23	30.96	24	30.97	31.50	-1	4,030	-0.02%
2019/09/04	50.1	30.98	87	31.08	31.00	-36.9	3,879	-0.95%
2019/09/03	24	30.65	12	30.50	30.50	12	3,727	0.32%
2019/09/02	9	30.75	25	30.79	31.00	-16	3,588	-0.45%
2019/08/30	108	30.04	26	30.16	29.55	82	3,321	2.47%	大買/
2019/08/29	16	29.80	13	29.83	29.80	3	3,012	0.10%
2019/08/28	29	29.50	24	29.53	29.50	5	2,818	0.18%
2019/08/27	0	0.00	15	27.82	28.50	-15	2,398	-0.63%
2019/08/26	3	26.00	0	0.00	26.20	3	2,153	0.14%
2019/08/23	3.1	26.73	9	26.89	26.60	-5.9	2,095	-0.28%
2019/08/22	2.1	27.18	1	27.15	27.20	1.1	1,993	0.05%
2019/08/21	0.1	27.05	2	27.28	27.10	-1.9	1,934	-0.10%
2019/08/19	2.1	26.72	1	27.00	26.50	1.1	1,780	0.06%
2019/08/16	5	26.25	3	26.55	26.70	2	1,715	0.12%
2019/08/15	4	25.61	3	25.80	25.65	1	1,647	0.06%
2019/08/14	1	26.70	11	26.34	26.15	-10	1,629	-0.61%
2019/08/13	13.1	26.09	10	25.85	25.85	3.1	1,547	0.20%
2019/08/12	9	25.77	19	25.95	26.05	-10	1,474	-0.68%
2019/08/08	1	23.70	0	0.00	23.70	1	1,301	0.08%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/08/06	0	0.00	2	22.25	22.65	-2	1,338	-0.15%
2019/08/02	1	23.65	0	0.00	23.35	1	1,388	0.07%
2019/08/01	3	24.03	0	0.00	24.00	3	1,399	0.21%
2019/07/31	4.1	24.99	0	0.00	24.35	4.1	1,382	0.30%
2019/07/30	3	26.13	0	0.00	25.30	3	1,276	0.24%
2019/07/29	0	0.00	16	25.50	26.35	-16	1,279	-1.25%
2019/07/26	11.1	25.65	0	0.00	25.50	11.1	1,267	0.87%
2019/07/25	10	26.09	10	25.98	26.20	0	1,249	0.00%
2019/07/19	3	24.85	0	0.00	24.80	3	1,737	0.17%
2019/07/18	1	24.40	0	0.00	24.35	1	1,761	0.06%
2019/07/17	1.1	25.03	1	24.80	24.80	0.1	1,783	0.00%
2019/07/16	1	25.35	2	25.40	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	4	24.60	24.80	-4	1,896	-0.21%
2019/07/12	0	0.00	9	24.30	24.10	-9	1,970	-0.46%
2019/07/09	10	23.85	0	0.00	23.65	10	2,143	0.47%
2019/07/08	5	24.74	0	0.00	24.40	5	2,152	0.23%
2019/07/05	0.1	24.30	0	0.00	24.25	0.1	2,148	0.00%
2019/07/04	1	24.00	1	24.20	24.20	0	2,200	0.00%
2019/07/03	0	0.00	2	24.18	23.70	-2	2,280	-0.09%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/06/28	0.1	23.10	0	0.00	23.20	0.1	2,487	0.00%
2019/06/21	1	23.55	0	0.00	23.20	1	3,481	0.03%
2019/06/18	0	0.00	4	23.56	22.55	-4	3,690	-0.11%
2019/06/17	50	22.90	0	0.00	23.00	50	3,728	1.34%
2019/06/13	1	22.65	0	0.00	22.50	1	3,936	0.03%
2019/06/12	1	22.75	1	22.60	22.65	0	3,981	0.00%
2019/06/11	6	22.72	4	22.58	22.55	2	4,030	0.05%
2019/05/31	1	22.70	0	0.00	22.70	1	5,425	0.02%
2019/05/28	0	0.00	5	21.85	22.20	-5	5,690	-0.09%
2019/05/23	5	22.58	1	22.80	22.45	4	6,132	0.07%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	1	23.55	23.50	-1	6,338	-0.02%
2019/05/20	4	22.80	0	0.00	22.75	4	6,401	0.06%
2019/05/17	3	23.35	2	23.45	23.10	1	6,548	0.02%
2019/05/16	6.1	23.72	0	0.00	23.45	6.1	6,888	0.09%
2019/05/14	1	23.70	40	21.90	23.50	-39	7,342	-0.53%
2019/05/13	0	0.00	1	23.75	23.10	-1	7,348	-0.01%
2019/05/10	4	24.83	1	25.15	25.00	3	7,305	0.04%
2019/05/09	8	25.10	4	25.61	24.85	4	7,338	0.05%
2019/05/08	0.1	25.95	0	0.00	25.90	0.1	7,342	0.00%
2019/05/07	1	26.55	0	0.00	26.45	1	7,346	0.01%
2019/05/03	0.1	27.30	11	27.40	27.30	-10.9	7,355	-0.15%
2019/05/02	11.1	27.00	1	27.20	27.20	10.1	7,384	0.14%
2019/04/30	10	26.70	0	0.00	27.50	10	7,447	0.13%
2019/04/29	12	26.96	10	26.72	26.35	2	7,620	0.03%
2019/04/26	34.1	28.12	5	28.21	27.40	29.1	7,715	0.38%
2019/04/25	22	27.76	57	27.96	28.80	-35	7,619	-0.46%
2019/04/24	0	0.00	13	27.44	27.05	-13	7,383	-0.18%
2019/04/22	7	27.51	19	27.45	27.25	-12	7,297	-0.16%
2019/04/19	4	27.23	1	27.35	27.35	3	7,218	0.04%
2019/04/18	45	27.22	5	27.31	27.65	40	7,135	0.56%
2019/04/17	26	27.34	31.2	27.58	27.25	-5.2	7,069	-0.07%
2019/04/16	2	26.35	4	26.54	26.75	-2	6,965	-0.03%
2019/04/15	6	26.10	13	26.22	26.20	-7	6,944	-0.10%
2019/04/12	1	26.25	7	26.04	25.85	-6	6,953	-0.09%
2019/04/11	0.1	26.20	4	26.10	26.25	-3.9	6,939	-0.06%
2019/04/10	1.1	26.18	3	26.32	26.10	-1.9	6,910	-0.03%
2019/04/09	25.1	26.63	3	26.82	26.35	22.1	6,855	0.32%
2019/04/08	1	27.45	6	27.66	27.50	-5	6,773	-0.07%
2019/04/03	11	27.94	18	27.89	27.65	-7	6,746	-0.10%
2019/04/02	3	26.95	13.1	27.14	27.60	-10.1	6,640	-0.15%
2019/04/01	77	27.67	79	27.31	27.10	-2	6,574	-0.03%
2019/03/29	7	27.16	66	27.02	27.00	-59	6,462	-0.91%
2019/03/28	206	27.13	152	27.60	26.65	54	6,386	0.85%	大買/大賣/
2019/03/27	20	26.42	17.1	26.50	26.65	3	5,921	0.05%
2019/03/26	3	25.35	5	25.40	25.70	-2	5,734	-0.03%
2019/03/25	3.1	24.87	0	0.00	24.90	3.1	5,699	0.05%
2019/03/22	21	26.05	19	26.21	25.95	2	5,631	0.04%
2019/03/21	17	25.94	11	25.77	25.75	6	5,560	0.11%
2019/03/20	9	26.21	7	26.52	26.15	2	5,503	0.04%
2019/03/19	15	26.45	25	26.94	25.85	-10	5,469	-0.18%
2019/03/18	8	26.01	0	0.00	25.85	8	5,318	0.15%
2019/03/15	2	25.80	52	25.75	25.80	-50	5,278	-0.95%
2019/03/14	12	26.21	13	26.03	25.90	-1	5,241	-0.02%
2019/03/13	43	26.81	28.1	26.80	26.20	14.9	5,226	0.29%
2019/03/12	15	26.19	4	26.14	26.20	11	5,101	0.22%
2019/03/11	16	26.40	9	26.49	26.35	7	5,027	0.14%
2019/03/08	72	26.05	43	25.96	25.70	29	4,928	0.59%
2019/03/07	23.1	26.34	24	26.23	25.70	-0.9	4,738	-0.02%
2019/03/06	26	26.13	69.2	26.32	27.05	-43.2	4,473	-0.97%
2019/03/05	0	0.00	3	25.20	24.60	-3	4,115	-0.07%
2019/03/04	25	25.06	5	25.27	24.90	20	4,070	0.49%
2019/02/27	63	24.90	8	24.78	24.60	55	4,011	1.37%
2019/02/26	11.1	24.71	19	24.51	24.40	-7.9	3,944	-0.20%
2019/02/25	22	24.74	74.2	24.97	25.50	-52.2	3,855	-1.35%
2019/02/21	29	23.36	16	23.42	23.70	13	3,537	0.37%
2019/02/20	4.1	23.80	0	0.00	23.35	4.1	3,482	0.12%
2019/02/19	13	24.45	5	24.60	24.05	8	3,396	0.24%
2019/02/18	40	24.40	11	24.19	24.30	29	3,478	0.83%
2019/02/15	24	23.51	38.2	23.82	24.35	-14.2	3,345	-0.42%
2019/02/14	1	24.05	22	24.02	24.05	-21	3,011	-0.70%
2019/02/13	10	21.20	51	21.75	21.90	-41	2,833	-1.45%
2019/02/11	1.1	19.05	0	0.00	19.00	1.1	2,530	0.04%
2019/01/30	16	19.10	0	0.00	19.00	16	2,550	0.63%
2019/01/29	5.1	19.88	11	19.40	19.35	-5.9	2,512	-0.23%
2019/01/28	22.1	20.40	3	20.38	20.15	19.1	2,483	0.77%
2019/01/24	2	20.00	4	20.06	20.00	-2	2,539	-0.08%
2019/01/23	2	20.75	2	20.70	20.40	0	2,562	0.00%
2019/01/22	1	20.60	0	0.00	20.50	1	2,535	0.04%
2019/01/21	6	21.36	1	21.60	21.10	5	2,467	0.20%
2019/01/18	19	20.28	11	20.38	20.40	8	2,274	0.35%
2019/01/17	19	19.83	23	19.66	20.75	-4	2,154	-0.19%
2019/01/16	5	18.90	10	18.90	18.90	-5	2,068	-0.24%
2019/01/15	1	18.45	6	18.69	18.60	-5	2,077	-0.24%
2019/01/14	1	18.55	0	0.00	18.40	1	2,098	0.05%
2019/01/11	11	18.61	0	0.00	18.35	11	2,142	0.51%
2019/01/10	1	18.60	0	0.00	18.75	1	2,169	0.05%
2019/01/09	1	18.85	1	19.10	18.60	0	2,198	0.00%
2019/01/08	2	18.65	0	0.00	18.60	2	2,216	0.09%
2019/01/04	24	17.11	2	17.15	18.15	22	2,328	0.94%
2019/01/03	2	17.75	1	18.05	17.70	1	2,348	0.04%
2018/12/28	4	18.40	0	0.00	18.35	4	2,441	0.16%
2018/12/27	0	0.00	1	18.40	18.20	-1	2,544	-0.04%
2018/12/25	2	18.65	0	0.00	18.55	2	2,617	0.08%
2018/12/22	2	18.90	2	19.10	19.00	0	2,704	0.00%
2018/12/21	1	18.80	1	18.20	18.80	0	2,721	0.00%
2018/12/20	2	18.68	1	18.90	18.35	1	2,719	0.04%
2018/12/19	1	19.15	0	0.00	19.30	1	2,686	0.04%
2018/12/18	6	19.31	0	0.00	19.25	6	2,721	0.22%
2018/12/17	0	0.00	5	20.10	19.65	-5	2,776	-0.18%
2018/12/14	5	19.50	0	0.00	19.75	5	2,835	0.18%
2018/12/12	0	0.00	7	20.07	20.10	-7	2,992	-0.23%
2018/12/10	6	19.58	0	0.00	19.40	6	3,050	0.20%
2018/12/07	1	20.00	5	20.00	20.00	-4	3,074	-0.13%
2018/12/06	10	19.99	0	0.00	19.60	10	3,119	0.32%
2018/12/05	2	20.80	3	21.15	20.80	-1	3,163	-0.03%
2018/12/04	3	21.80	2	22.35	21.65	1	3,257	0.03%
2018/12/03	1	22.00	12	22.00	22.00	-11	3,337	-0.33%
2018/11/30	13	20.10	9	20.69	21.05	4	3,381	0.12%
2018/11/29	0	0.00	1	20.05	19.70	-1	3,348	-0.03%
2018/11/28	0	0.00	5	19.20	19.60	-5	3,345	-0.15%
2018/11/27	0	0.00	5	18.47	19.05	-5	3,358	-0.15%
2018/11/23	26	18.86	0	0.00	18.25	26	3,402	0.76%
2018/11/22	8	19.69	5	20.10	19.35	3	3,399	0.09%
2018/11/21	18	19.67	6	19.75	19.75	12	3,432	0.35%
2018/11/20	7	19.81	0	0.00	19.80	7	3,522	0.20%
2018/11/19	0	0.00	3	20.15	20.10	-3	3,601	-0.08%
2018/11/16	5	19.96	6	20.14	19.80	-1	3,801	-0.03%
2018/11/15	6	19.70	1	20.15	19.75	5	3,829	0.13%
2018/11/14	1	21.75	1	21.85	21.85	0	3,746	0.00%
2018/11/13	3	20.45	9	20.82	21.25	-6	3,893	-0.15%
2018/11/12	3	22.03	1	21.65	21.65	2	4,022	0.05%
2018/11/09	1	22.10	3	22.00	21.85	-2	4,104	-0.05%
2018/11/02	5	22.55	1	22.50	22.00	4	4,796	0.08%
2018/11/01	2	21.48	2	21.38	21.40	0	4,838	0.00%
2018/10/30	6	19.75	0	0.00	20.00	6	5,209	0.12%
2018/10/29	0	0.00	4	19.90	19.95	-4	5,366	-0.07%
2018/10/26	1	20.05	9	19.77	19.70	-8	5,518	-0.14%
2018/10/25	21	20.21	11	20.06	19.45	10	5,851	0.17%
2018/10/24	1	21.50	8	21.36	21.40	-7	6,087	-0.11%
2018/10/23	1	21.90	0	0.00	21.00	1	6,388	0.02%
2018/10/19	2	21.95	2	21.83	22.10	0	6,846	0.00%
2018/10/18	2	22.40	3	22.42	22.50	-1	6,943	-0.01%
2018/10/15	3	22.55	14	21.96	22.45	-11	7,126	-0.15%
2018/10/12	1	21.05	14	20.95	21.15	-13	7,200	-0.18%
2018/10/11	9	20.98	1	21.00	20.90	8	7,296	0.11%
2018/10/09	2	23.80	40	23.61	23.20	-38	7,332	-0.52%
2018/10/08	3	24.50	5	24.92	24.35	-2	7,428	-0.03%
2018/10/05	29	24.10	38	23.55	23.95	-9	7,481	-0.12%
2018/10/04	17	25.53	7	25.65	25.10	10	7,493	0.13%
2018/10/03	47	26.29	2	26.15	26.05	45	7,640	0.59%
2018/10/02	2	26.80	0	0.00	26.85	2	8,058	0.02%
2018/10/01	20	26.80	16	27.01	27.55	4	8,364	0.05%
2018/09/28	2	26.60	0	0.00	26.25	2	8,876	0.02%
2018/09/27	35	26.65	2	26.75	26.55	33	9,366	0.35%
2018/09/26	0	0.00	3	27.60	27.25	-3	9,472	-0.03%
2018/09/25	3	26.87	1	26.85	27.05	2	9,574	0.02%
2018/09/21	4	26.45	9	26.70	27.40	-5	9,650	-0.05%
2018/09/20	5	26.10	8	26.43	25.85	-3	9,843	-0.03%
2018/09/19	31	26.85	26	26.85	26.10	5	9,896	0.05%
2018/09/18	27	27.26	9	27.28	27.05	18	10,056	0.18%
2018/09/17	23	28.41	0	0.00	28.30	23	10,357	0.22%
2018/09/14	3	28.67	11	28.53	29.15	-8	10,728	-0.07%
2018/09/13	0	0.00	4	28.40	28.05	-4	11,463	-0.03%
2018/09/12	14	27.88	12	27.97	28.00	2	12,389	0.02%
2018/09/11	13	28.40	14	28.36	28.30	-1	12,675	-0.01%
2018/09/10	33	28.25	12	28.12	27.60	21	13,046	0.16%
2018/09/07	10	29.37	25	29.76	29.20	-15	13,757	-0.11%
2018/09/06	10	29.86	0	0.00	30.75	10	13,752	0.07%
2018/09/05	7	30.21	5	30.11	30.10	2	13,973	0.01%
2018/09/04	4	30.53	15	30.47	30.70	-11	14,600	-0.08%
2018/09/03	7	30.61	6	31.43	30.65	1	15,273	0.01%
2018/08/31	8	31.94	5	31.88	31.95	3	16,229	0.02%
2018/08/30	13	31.91	17	32.21	31.60	-4	16,714	-0.02%
2018/08/29	15	31.73	18	31.55	32.00	-3	16,823	-0.02%
2018/08/28	1	31.55	1	31.50	31.50	0	17,053	0.00%
2018/08/27	28	30.64	10	31.25	31.75	18	17,207	0.10%
2018/08/24	19	30.28	35	30.02	30.25	-16	17,313	-0.09%
2018/08/23	23	29.93	42	30.09	30.10	-19	17,569	-0.11%
2018/08/22	11	31.05	16	30.91	31.00	-5	17,961	-0.03%
2018/08/21	0	0.00	40	31.32	31.80	-40	18,308	-0.22%
2018/08/20	45	31.13	30.1	31.12	30.65	14.9	18,516	0.08%
2018/08/17	25	32.62	13	32.23	32.00	12	18,555	0.06%
2018/08/16	24	32.55	17	32.19	33.85	7	18,607	0.04%
2018/08/15	3	33.18	4	32.99	33.00	-1	18,929	-0.01%
2018/08/14	7.2	33.24	11	32.94	33.45	-3.8	19,038	-0.02%
2018/08/13	31	32.77	14	32.25	32.75	17	19,633	0.09%
2018/08/10	22	34.87	14	35.33	34.20	8	19,823	0.04%
2018/08/09	34	35.32	34	35.65	34.75	0	19,800	0.00%
2018/08/08	18	34.81	0	0.00	34.65	18	19,775	0.09%
2018/08/07	80.1	34.98	14	34.99	34.60	66.1	19,894	0.33%
2018/08/06	17	34.75	53	34.92	35.80	-36	20,165	-0.18%
2018/08/03	24	34.48	34.1	34.82	33.90	-10.1	20,322	-0.05%
2018/08/02	27.1	33.63	25.1	33.74	33.85	2.1	20,373	0.01%
2018/08/01	73.1	35.09	74	35.10	33.80	-1	20,219	0.00%
2018/07/31	19.2	33.53	49	33.90	34.40	-29.8	19,846	-0.15%
2018/07/30	59	33.00	52	32.97	33.40	7	19,562	0.04%
2018/07/27	34	32.33	52	32.06	32.65	-18	19,234	-0.09%
2018/07/26	12.1	30.30	23	30.37	30.30	-11	18,826	-0.06%
2018/07/25	51	30.49	28	30.22	29.80	23	18,738	0.12%
2018/07/24	6	28.88	18	29.74	30.00	-12	18,598	-0.06%
2018/07/23	24	28.15	42	28.19	28.80	-18	18,515	-0.10%
2018/07/20	24	29.26	6	28.71	28.35	18	18,440	0.10%
2018/07/19	22	28.92	20	29.03	29.50	2	18,334	0.01%
2018/07/18	37.2	29.61	14.2	29.73	28.90	23	18,219	0.13%
2018/07/17	7.1	30.77	5	30.73	30.45	2.1	18,065	0.01%
2018/07/16	12	31.32	6	31.43	31.45	6	17,978	0.03%
2018/07/13	5	30.68	5	30.74	30.40	0	17,879	0.00%
2018/07/12	24	30.20	23	30.04	30.10	1	17,783	0.01%
2018/07/11	83	30.68	67	30.57	30.00	16	17,682	0.09%
2018/07/10	53	30.00	55	30.15	30.25	-2	17,478	-0.01%
2018/07/09	55.2	31.71	55	31.84	31.40	0.2	17,027	0.00%
2018/07/06	79.2	33.33	48	33.96	33.60	31.2	16,681	0.19%
2018/07/05	39	33.97	74	34.45	33.40	-35	16,143	-0.22%
2018/07/04	10	32.10	20	33.10	33.10	-10	15,637	-0.06%
2018/07/03	8	33.23	9	32.33	32.00	-1	15,509	-0.01%
2018/07/02	22	32.49	31	32.72	32.50	-9	15,395	-0.06%
2018/06/29	120	33.43	117	33.42	33.05	3	15,283	0.02%	大買/大賣/
2018/06/28	18	32.75	9	32.57	32.60	9	15,037	0.06%
2018/06/27	54.1	33.13	8	33.48	32.60	46.1	14,940	0.31%
2018/06/26	145	32.35	98	31.98	32.65	47	14,724	0.32%	大買/
2018/06/25	44	33.66	63	34.11	31.80	-19	14,349	-0.13%
2018/06/22	174	36.36	120	36.41	35.10	54	13,970	0.39%	大買/大賣/
2018/06/21	62	35.33	109	35.85	36.65	-47	13,198	-0.36%	大賣/
2018/06/20	27	33.49	30	33.49	33.35	-3	12,257	-0.02%
2018/06/19	74	34.24	56	34.32	34.45	18	11,924	0.15%
2018/06/15	116	34.06	139	34.28	33.80	-23	11,479	-0.20%	大買/大賣/
2018/06/14	5	31.95	37	31.95	31.95	-32	10,659	-0.30%
2018/06/13	52	29.68	25	30.02	29.05	27	10,553	0.26%
2018/06/12	54	30.79	29	30.53	29.80	25	10,228	0.24%
2018/06/11	75	29.61	186.3	30.39	31.35	-111.3	9,569	-1.16%	大賣/鉅額交易
2018/06/08	123	29.03	138	29.32	28.50	-15	8,927	-0.17%	大買/大賣/
2018/06/07	33	26.27	42.6	27.01	28.05	-9.6	7,940	-0.12%
2018/06/06	38	25.70	45	25.36	25.50	-7	7,438	-0.09%
2018/06/05	49	25.55	27	25.98	25.55	22	7,312	0.30%
2018/06/04	60.1	25.68	54	25.36	25.20	6.1	7,085	0.09%
2018/06/01	30	26.09	177	26.11	25.75	-147	6,899	-2.13%	大賣/鉅額交易
2018/05/31	247.5	27.86	25	27.65	26.60	222.5	6,816	3.26%	大買/鉅額交易
2018/05/30	77	28.47	78	28.36	28.00	-1	6,585	-0.02%
2018/05/29	25	26.52	127	27.37	28.25	-102	5,976	-1.71%	大賣/鉅額交易
2018/05/28	10	26.13	21	25.97	25.70	-11	5,541	-0.20%
2018/05/25	64	26.11	4	25.38	25.25	60	5,260	1.14%
2018/05/24	30	25.33	20	25.40	25.35	10	5,062	0.20%
2018/05/23	35	25.93	33	25.41	25.15	2	4,873	0.04%
2018/05/22	36	24.64	22.1	24.38	24.50	13.9	4,464	0.31%
2018/05/21	209	25.07	178	25.28	25.30	31	4,290	0.72%	大買/大賣/
2018/05/18	17	23.08	26	23.82	24.05	-9	3,638	-0.25%
2018/05/17	0	0.00	5	21.97	21.90	-5	3,352	-0.15%
2018/05/16	32	23.54	154	23.92	23.10	-122	3,219	-3.79%	大賣/鉅額交易
2018/05/15	54	23.01	2	23.50	22.80	52	2,984	1.74%
2018/05/14	84	22.35	21	23.01	23.50	63	2,850	2.21%
2018/05/11	37	20.55	3	21.55	21.75	34	2,402	1.41%
2018/05/10	11	19.59	27	19.69	19.80	-16	1,999	-0.80%
2018/05/09	3	17.95	8	18.15	18.00	-5	1,790	-0.28%
2018/05/08	4	17.80	2.5	17.80	17.90	1.5	1,782	0.08%
2018/04/27	8	16.60	0	0.00	16.70	8	1,961	0.41%
2018/04/26	5	16.80	0	0.00	16.65	5	2,005	0.25%
2018/04/25	9	16.69	2	16.70	16.70	7	2,095	0.33%
2018/04/24	5	16.80	10	16.93	17.00	-5	2,238	-0.22%
2018/04/23	1	17.50	3	17.18	17.20	-2	2,312	-0.09%
2018/04/20	2	17.53	10	17.65	17.70	-8	2,530	-0.32%
2018/04/19	15	17.87	12	17.85	17.90	3	2,824	0.11%
2018/04/18	10	17.05	0	0.00	16.95	10	2,812	0.36%
2018/04/17	5.3	17.38	0	0.00	17.05	5.3	2,858	0.19%
2018/04/13	0.2	17.45	1	17.70	17.50	-0.8	3,367	-0.02%
2018/04/12	10	17.60	0	0.00	17.70	10	3,433	0.29%
2018/04/10	2	17.20	0	0.00	17.20	2	3,470	0.06%
2018/04/09	1	17.40	0.7	17.45	17.60	0.3	3,472	0.01%
2018/04/03	8.6	17.14	12	17.09	17.30	-3.4	3,476	-0.10%
2018/04/02	0	0.00	6	17.80	17.65	-6	3,469	-0.17%
2018/03/31	1.6	17.66	1	17.50	17.60	0.6	3,472	0.02%
2018/03/30	7.3	17.89	1	17.80	17.70	6.3	3,542	0.18%
2018/03/29	10.2	18.00	0	0.00	18.10	10.2	3,540	0.29%
2018/03/28	8	18.54	0	0.00	18.45	8	3,559	0.22%
2018/03/27	4	18.69	6.4	18.53	18.95	-2.4	3,559	-0.07%
2018/03/26	7	18.00	2	18.15	18.15	5	3,557	0.14%
2018/03/23	5.2	18.19	20	18.35	18.20	-14.8	3,551	-0.42%
2018/03/22	0	0.00	4	19.09	18.80	-4	3,581	-0.11%
2018/03/21	11	19.00	1	19.10	18.95	10	3,629	0.28%
2018/03/20	8.2	19.00	11	18.96	18.95	-2.8	3,624	-0.08%
2018/03/19	16.2	19.23	2	19.25	19.20	14.2	3,609	0.39%
2018/03/16	20.2	19.30	20	19.20	19.20	0.2	3,599	0.01%
2018/03/15	8.2	19.48	8	19.37	19.40	0.2	3,589	0.01%
2018/03/14	16.2	19.78	0	0.00	19.60	16.2	3,582	0.45%
2018/03/13	3	19.15	0	0.00	19.30	3	3,572	0.08%
2018/03/12	1	19.10	0	0.00	19.00	1	3,549	0.03%
2018/03/09	5.2	19.29	5	19.05	18.95	0.2	3,546	0.01%
2018/03/08	0	0.00	2	19.30	19.30	-2	3,549	-0.06%
2018/03/07	3	18.78	7	18.63	18.65	-4	3,520	-0.11%
2018/03/06	22	19.98	14	19.74	19.60	8	3,511	0.23%
2018/03/05	11	19.18	11	19.60	19.60	0	3,454	0.00%
2018/02/22	0	0.00	4	18.00	18.05	-4	3,371	-0.12%
2018/02/21	3	17.90	0	0.00	17.85	3	3,357	0.09%
2018/02/12	2	17.00	0	0.00	17.10	2	3,345	0.06%
2018/02/09	0	0.00	24	16.19	17.20	-24	3,323	-0.72%
2018/02/08	10	16.55	0	0.00	16.50	10	3,265	0.31%
2018/02/06	4	16.80	2	16.73	16.80	2	3,261	0.06%
2018/02/05	0	0.00	1	18.35	18.35	-1	3,204	-0.03%
2018/02/01	1	19.25	1	19.15	19.15	0	3,286	0.00%
2018/01/31	1	18.50	0	0.00	19.15	1	3,286	0.03%
2018/01/26	0	0.00	21	19.70	19.70	-21	3,279	-0.64%
2018/01/25	13	20.28	2	19.55	19.65	11	3,269	0.34%
2018/01/24	1	20.70	10	20.50	20.70	-9	3,200	-0.28%
2018/01/23	1	20.50	0	0.00	20.50	1	3,194	0.03%
2018/01/19	2	21.08	5	20.97	20.85	-3	3,165	-0.09%
2018/01/18	80	22.01	1.3	21.86	21.30	78.8	3,074	2.56%
2018/01/17	0	0.00	2	22.00	22.20	-2	2,943	-0.07%
2018/01/16	15.3	22.28	5	22.28	22.10	10.3	2,876	0.36%
2018/01/15	9	21.50	30.2	22.05	22.20	-21.2	2,692	-0.79%
2018/01/12	4	20.39	0	0.00	20.20	4	2,478	0.16%
2018/01/10	6	20.83	8	20.21	19.90	-2	2,405	-0.08%
2018/01/09	7	19.93	63	19.90	20.85	-56	2,221	-2.52%
2018/01/08	1	19.10	1	19.25	19.15	0	1,980	0.00%
2018/01/05	16	18.66	14	18.64	18.95	2	1,943	0.10%
2018/01/04	6	18.15	0	0.00	18.15	6	1,896	0.32%
2018/01/02	10	18.10	0	0.00	17.90	10	1,954	0.51%