強茂 (2481)-國泰-板橋券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股▲1.95%
1261人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.5	54.66	2	54.85	54.60	1.5	1,264	0.12%
2024/04/25	2	54.80	1	54.90	54.50	1	1,270	0.08%
2024/04/24	4.2	55.00	0	55.30	55.50	4.2	1,283	0.33%
2024/04/23	0.1	53.67	2	53.50	53.70	-1.9	1,372	-0.14%
2024/04/22	1.2	53.13	10	53.55	52.80	-8.8	1,406	-0.63%
2024/04/19	9.8	54.00	0	0.00	53.80	9.8	1,403	0.70%
2024/04/18	1.7	56.55	0	0.00	56.80	1.7	1,389	0.12%
2024/04/17	0.5	56.20	6	56.75	56.80	-5.5	1,395	-0.39%
2024/04/16	10.1	56.08	2.1	55.32	55.80	8	1,411	0.57%
2024/04/15	3.1	58.53	2	58.15	58.30	1.1	1,390	0.08%
2024/04/12	11.1	59.02	5	59.13	59.40	6	1,385	0.44%
2024/04/11	7.1	58.94	2	58.61	59.70	5.1	1,380	0.37%
2024/04/10	2.5	59.42	8	59.50	59.70	-5.5	1,397	-0.39%
2024/04/09	8	58.63	4.1	58.93	59.20	3.9	1,436	0.27%
2024/04/08	3.2	58.78	3	58.73	59.10	0.2	1,462	0.02%
2024/04/03	11.3	58.09	1	57.80	58.20	10.3	1,459	0.70%
2024/04/02	0.5	57.88	1	57.30	57.80	-0.5	1,479	-0.03%
2024/04/01	0	57.00	25.2	57.38	57.80	-25.2	1,497	-1.68%
2024/03/29	3.1	56.81	0	57.03	56.90	3.1	1,505	0.20%
2024/03/28	3.2	57.46	0	0.00	57.40	3.2	1,568	0.21%
2024/03/27	23	58.00	1	57.40	57.70	22	1,591	1.38%
2024/03/26	8.1	57.09	1	56.70	56.70	7.1	1,581	0.45%
2024/03/25	9	58.44	1	58.60	57.80	8	1,625	0.49%
2024/03/22	2	57.60	7.5	57.61	57.70	-5.5	1,668	-0.33%
2024/03/21	7	57.03	5	56.96	57.00	2	1,777	0.11%
2024/03/20	13.1	56.65	0	0.00	57.10	13.1	2,165	0.60%
2024/03/19	6.2	56.70	10	56.68	56.50	-3.8	2,247	-0.17%
2024/03/18	3.1	56.50	5.1	56.38	56.90	-2	2,253	-0.09%
2024/03/15	5.2	57.22	18.1	57.14	57.10	-12.9	2,284	-0.57%
2024/03/14	2.1	57.62	3	58.03	57.60	-0.9	2,344	-0.04%
2024/03/13	25.3	58.33	2	58.30	58.40	23.3	2,361	0.99%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	0.1	59.12	0	0.00	59.00	0.1	2,378	0.00%
2024/03/08	20.1	60.12	17	60.01	59.20	3.1	2,410	0.13%
2024/03/07	7.3	59.91	14.9	60.00	60.30	-7.6	2,431	-0.31%
2024/03/06	1	60.91	10	60.91	60.90	-9	2,561	-0.35%
2024/03/05	6.1	61.25	0	0.00	61.20	6.1	2,838	0.21%
2024/03/04	2.4	61.69	13	61.81	61.50	-10.6	2,886	-0.37%
2024/03/01	0.8	62.42	3	62.07	62.00	-2.2	2,874	-0.08%
2024/02/29	1	62.20	1	62.30	62.40	0	2,876	0.00%
2024/02/27	11.7	62.13	6	62.82	62.00	5.7	2,876	0.20%
2024/02/26	0.5	62.90	40	62.70	62.90	-39.5	2,878	-1.37%
2024/02/23	1.3	62.27	22	62.80	62.20	-20.7	2,878	-0.72%
2024/02/22	0	0.00	2.2	63.32	63.10	-2.2	2,893	-0.08%
2024/02/21	9.2	63.27	0	0.00	63.50	9.2	2,900	0.32%
2024/02/20	6.3	63.17	24	63.02	62.90	-17.7	2,896	-0.61%
2024/02/19	2	63.95	2	64.05	63.80	0	2,891	0.00%
2024/02/16	1.5	63.14	2	62.50	63.30	-0.5	2,896	-0.02%
2024/02/15	1	61.80	10.1	61.83	61.90	-9.1	2,889	-0.31%
2024/02/05	1	61.10	5	61.14	61.20	-4	2,888	-0.14%
2024/02/02	0.1	61.75	0	0.00	61.80	0.1	2,901	0.00%
2024/02/01	1	61.70	1.2	61.88	61.70	-0.2	2,905	-0.01%
2024/01/31	0.5	62.07	0	0.00	61.90	0.5	2,903	0.02%
2024/01/30	1.7	62.88	0.1	63.70	62.50	1.6	2,888	0.06%
2024/01/29	0	63.42	0	63.50	63.40	0	2,880	0.00%
2024/01/26	0	63.42	2.8	63.67	63.30	-2.8	2,879	-0.10%
2024/01/25	1	63.30	1	63.60	63.50	0	2,885	0.00%
2024/01/24	1	64.00	1.1	64.13	63.90	-0.1	2,883	0.00%
2024/01/23	0.3	64.28	1	63.91	64.30	-0.8	2,899	-0.03%
2024/01/22	4.5	63.56	1.1	63.61	63.90	3.4	2,893	0.12%
2024/01/19	0	63.20	38	62.96	63.00	-38	2,895	-1.31%
2024/01/18	3.2	63.24	0	62.60	62.70	3.2	2,899	0.11%
2024/01/17	11.7	64.63	4	63.03	63.10	7.7	2,895	0.27%
2024/01/16	2	63.35	1.1	63.96	64.80	0.9	2,802	0.03%
2024/01/15	0	63.70	0	0.00	63.80	0	2,770	0.00%
2024/01/12	1.6	63.57	0	63.90	63.10	1.6	2,793	0.06%
2024/01/11	6	63.43	3	63.60	63.90	3	2,783	0.11%
2024/01/10	2.3	63.38	4	63.50	62.90	-1.7	2,804	-0.06%
2024/01/09	1.2	63.97	6	63.98	63.90	-4.8	2,783	-0.17%
2024/01/08	3.1	65.46	4	64.95	64.90	-0.9	2,771	-0.03%
2024/01/05	1	65.30	7	64.96	64.70	-6	2,770	-0.22%
2024/01/04	3.1	64.90	5	65.04	65.00	-1.9	2,764	-0.07%
2024/01/03	5.2	65.17	1	65.00	65.70	4.2	2,741	0.15%
2024/01/02	4.1	66.90	2	66.80	66.60	2.1	2,686	0.08%
2023/12/29	6	67.53	3.5	67.50	67.30	2.5	2,646	0.09%
2023/12/28	9.3	68.04	7	68.09	67.80	2.2	2,629	0.08%
2023/12/27	10.6	68.70	1	68.50	68.50	9.6	2,589	0.37%
2023/12/26	1.3	69.08	4.1	69.04	69.00	-2.8	2,568	-0.11%
2023/12/25	6.1	70.07	4.3	70.38	69.30	1.8	2,552	0.07%
2023/12/22	3	69.77	6	69.68	69.60	-3	2,486	-0.12%
2023/12/21	1.2	68.13	1	68.70	68.60	0.2	2,460	0.01%
2023/12/20	11.3	69.15	9.5	69.57	68.60	1.7	2,439	0.07%
2023/12/19	10.1	68.68	2	68.30	68.50	8	2,392	0.33%
2023/12/18	26.5	69.83	18.2	70.38	69.30	8.2	2,342	0.35%
2023/12/15	99.3	71.89	93.4	71.51	69.30	5.9	2,231	0.26%
2023/12/14	27.2	69.98	23.1	70.11	70.30	4.2	1,847	0.23%
2023/12/13	2.1	68.40	62	68.60	68.30	-59.9	1,755	-3.41%
2023/12/12	6	68.73	1	69.00	69.00	5	1,771	0.28%
2023/12/11	9	69.34	3	69.77	69.00	6	1,776	0.34%
2023/12/08	13	68.48	11	68.69	68.60	2	1,714	0.12%
2023/12/07	12.1	66.95	0	67.20	67.10	12	1,699	0.71%
2023/12/06	11	68.30	2	67.85	67.90	9	1,696	0.53%
2023/12/05	73	69.07	4.5	68.16	68.70	68.5	1,673	4.09%
2023/12/04	25.1	68.80	15.2	68.88	68.50	9.9	1,630	0.61%
2023/12/01	28.6	70.41	27.3	70.50	70.20	1.4	1,573	0.09%
2023/11/30	68.4	68.65	88.6	69.27	70.70	-20.1	1,431	-1.41%
2023/11/29	28.4	65.52	19	65.59	65.90	9.3	1,156	0.81%
2023/11/28	0.1	63.94	0	0.00	63.80	0.1	1,104	0.01%
2023/11/27	1.1	63.33	3	63.44	63.00	-2	1,117	-0.18%
2023/11/24	5	64.20	8	63.99	63.90	-3	1,137	-0.26%
2023/11/22	5.1	63.88	0	64.05	63.80	5.1	1,142	0.45%
2023/11/21	14.6	63.60	12	63.69	63.70	2.6	1,146	0.23%
2023/11/20	0	62.60	1	62.80	62.90	-1	1,139	-0.09%
2023/11/17	0.1	62.10	2	62.00	62.10	-1.9	1,144	-0.17%
2023/11/16	0	61.70	0	0.00	61.60	0	1,148	0.00%
2023/11/15	4	61.60	1	61.60	61.60	3	1,156	0.26%
2023/11/14	2	59.80	1	60.00	59.80	1	1,161	0.09%
2023/11/13	1	59.80	1	60.20	59.70	0	1,189	0.00%
2023/11/10	5	59.90	0	60.60	59.90	5	1,207	0.42%
2023/11/09	1.2	61.12	0	61.80	60.80	1.2	1,210	0.10%
2023/11/08	0	62.00	2	62.00	62.00	-2	1,248	-0.16%
2023/11/07	3.1	61.51	0	0.00	61.80	3.1	1,291	0.24%
2023/11/06	1	61.89	0	0.00	62.00	1	1,393	0.07%
2023/11/03	0	0.00	1	61.40	61.00	-1	1,449	-0.07%
2023/11/02	1	60.90	4	61.20	61.30	-3	1,476	-0.20%
2023/11/01	0.1	60.10	0.1	60.00	60.00	0	1,499	0.00%
2023/10/31	1	60.20	0	61.50	59.60	1	1,525	0.07%
2023/10/30	0	61.70	0	61.90	61.20	0	1,577	0.00%
2023/10/27	0	61.60	0	62.30	61.40	0	1,633	0.00%
2023/10/26	0	62.35	1	62.10	62.20	-1	1,693	-0.06%
2023/10/25	0.1	63.14	2.4	62.86	62.90	-2.3	1,748	-0.13%
2023/10/24	4.5	61.94	2	61.90	62.10	2.5	1,846	0.14%
2023/10/23	1	62.50	7	62.00	61.50	-6	1,890	-0.32%
2023/10/20	16	60.66	11	61.47	61.80	5	1,961	0.26%
2023/10/19	1	62.80	2	63.00	63.00	-1	2,055	-0.05%
2023/10/18	8.2	62.58	3	63.00	63.20	5.2	2,129	0.24%
2023/10/17	2	64.00	8	64.06	63.70	-6	2,201	-0.27%
2023/10/16	8	63.79	2	64.00	63.30	6	2,403	0.25%
2023/10/13	0.3	65.20	4	64.53	64.40	-3.7	2,994	-0.12%
2023/10/12	3.1	64.29	11	64.60	64.70	-7.9	3,391	-0.23%
2023/10/11	1	65.00	1.1	64.42	64.20	-0.1	3,635	0.00%
2023/10/06	2.1	64.40	0.1	64.41	64.60	2	3,894	0.05%
2023/10/05	1.2	64.60	0	64.00	64.80	1.1	4,607	0.02%
2023/10/04	0	63.75	0	63.80	63.80	0	5,391	0.00%
2023/10/03	1.5	64.50	0	64.60	64.40	1.5	5,595	0.03%
2023/10/02	3	64.50	1	64.20	64.60	2	5,621	0.04%
2023/09/28	0	0.00	1	63.80	64.00	-1	5,639	-0.02%
2023/09/27	1.1	63.53	2.1	63.90	63.50	-1	5,672	-0.02%
2023/09/26	0	64.40	0.1	64.20	64.00	0	5,682	0.00%
2023/09/25	2	65.10	1.4	65.17	65.10	0.6	5,697	0.01%
2023/09/22	0	63.80	0	0.00	64.50	0	5,702	0.00%
2023/09/21	0.1	64.53	50	64.50	64.00	-49.9	5,704	-0.87%
2023/09/20	0.2	65.39	0	66.10	65.00	0.2	5,714	0.00%
2023/09/19	2	66.45	0	0.00	65.80	2	5,784	0.03%
2023/09/18	2	67.25	3	66.40	67.10	-1	5,793	-0.02%
2023/09/15	8.2	66.32	16.3	66.40	66.40	-8.1	5,809	-0.14%
2023/09/14	10	67.12	10.4	66.87	67.20	-0.4	5,800	-0.01%
2023/09/13	2	65.70	0	0.00	65.80	2	5,789	0.03%
2023/09/12	7.1	66.18	14	65.90	65.80	-7	5,816	-0.12%
2023/09/11	10.2	65.10	5	65.68	64.80	5.2	5,816	0.09%
2023/09/08	2	64.75	1.5	64.67	64.70	0.5	5,816	0.01%
2023/09/07	9.2	65.22	7	65.07	64.70	2.2	5,837	0.04%
2023/09/06	8	65.65	5.3	65.32	65.30	2.7	5,877	0.05%
2023/09/05	17.1	65.78	7	65.87	65.80	10.1	5,961	0.17%
2023/09/04	3.1	64.18	2	64.65	64.90	1.1	5,958	0.02%
2023/09/01	4.3	64.39	2	64.75	64.30	2.2	5,963	0.04%
2023/08/31	5.5	64.02	3	64.00	64.20	2.5	5,992	0.04%
2023/08/30	7.1	63.76	6	63.92	64.00	1.1	6,007	0.02%
2023/08/29	3	61.90	18	62.31	62.70	-15	6,070	-0.25%
2023/08/28	6	61.65	10	61.64	61.60	-4	6,075	-0.07%
2023/08/25	8	62.46	0	0.00	62.20	8	6,093	0.13%
2023/08/24	6	63.18	1	63.00	62.60	5	6,106	0.08%
2023/08/23	0	62.30	11	62.17	62.30	-11	6,159	-0.18%
2023/08/22	5.2	62.41	0	0.00	62.10	5.2	6,172	0.08%
2023/08/21	1.4	63.30	0	63.10	62.70	1.4	6,188	0.02%
2023/08/18	5.5	63.51	2	63.75	63.10	3.5	6,202	0.06%
2023/08/17	7.4	62.99	1	63.00	64.40	6.4	6,202	0.10%
2023/08/16	7.2	61.90	9	62.60	62.50	-1.8	6,180	-0.03%
2023/08/15	6.1	62.95	0	0.00	63.10	6.1	6,199	0.10%
2023/08/14	31.2	63.01	28	62.74	62.60	3.2	6,204	0.05%
2023/08/11	12.5	65.66	13.1	65.60	65.20	-0.6	6,171	-0.01%
2023/08/10	41.6	66.76	34.2	66.91	66.80	7.4	6,139	0.12%
2023/08/09	44.3	70.40	14.4	70.46	70.30	29.9	6,052	0.49%
2023/08/08	1.4	72.33	12	72.28	71.80	-10.6	6,001	-0.18%
2023/08/07	19.3	72.46	7	72.37	72.90	12.3	5,999	0.20%
2023/08/04	3	71.37	3	71.30	71.30	0	6,010	0.00%
2023/08/02	5.2	72.70	30	72.11	71.70	-24.9	6,010	-0.41%
2023/08/01	59.6	73.43	7.3	73.01	73.50	52.4	5,947	0.88%
2023/07/31	21	73.62	21.6	73.51	72.70	-0.6	5,894	-0.01%
2023/07/28	21.5	74.44	1.1	74.56	74.80	20.4	5,830	0.35%
2023/07/27	14.5	77.46	12	77.28	77.80	2.5	5,781	0.04%
2023/07/26	13.2	75.85	10.1	76.31	75.40	3.1	5,704	0.05%
2023/07/25	14.1	76.35	17.7	76.65	76.50	-3.5	5,677	-0.06%
2023/07/24	34.1	76.43	27	76.33	76.30	7.1	5,619	0.13%
2023/07/21	8.6	77.43	70.1	77.27	77.70	-61.5	5,525	-1.11%
2023/07/20	27.8	78.17	17	78.33	78.60	10.8	5,494	0.20%
2023/07/19	115	79.21	101.4	78.29	77.60	13.6	5,426	0.25%	大買/大賣/
2023/07/18	165.4	82.18	148.5	81.84	79.90	16.8	5,296	0.32%	大買/大賣/
2023/07/17	125.9	79.62	93.7	80.01	80.10	32.2	4,748	0.68%	大買/
2023/07/14	50.7	77.07	46.1	77.63	78.00	4.6	4,388	0.11%
2023/07/13	142.3	75.76	128.1	75.77	75.20	14.1	4,225	0.33%	大買/大賣/
2023/07/12	238.8	78.85	174.8	78.32	76.30	64	4,058	1.58%	大買/大賣/
2023/07/11	131.5	76.43	312.2	77.63	79.00	-180.7	3,399	-5.32%	大買/大賣/鉅額交易
2023/07/10	54.3	71.86	62.2	71.66	71.90	-7.8	2,663	-0.29%
2023/07/07	3.5	68.45	8	68.10	68.00	-4.5	2,516	-0.18%
2023/07/06	2.1	70.31	3	70.30	69.60	-0.9	2,535	-0.04%
2023/07/05	6.2	70.41	1	70.20	70.10	5.2	2,547	0.20%
2023/07/04	8	69.46	11	69.44	69.50	-3	2,554	-0.12%
2023/07/03	1.3	69.64	6.5	69.52	69.40	-5.3	2,600	-0.20%
2023/06/30	0	0.00	2	69.10	69.30	-2	2,628	-0.08%
2023/06/29	0.1	69.31	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	6	68.78	1	68.70	68.70	5	2,814	0.18%
2023/06/27	10.3	70.51	9.1	70.04	68.90	1.2	3,105	0.04%
2023/06/26	5.2	69.42	8	69.64	69.80	-2.8	3,064	-0.09%
2023/06/21	6.5	69.36	5.1	69.09	69.30	1.5	3,102	0.05%
2023/06/20	9.2	67.61	6.1	67.92	68.20	3.1	3,213	0.10%
2023/06/19	15	67.96	11.4	67.95	67.80	3.7	3,365	0.11%
2023/06/16	39	69.07	0.1	69.30	68.90	38.9	3,404	1.14%
2023/06/15	4.2	69.44	5	69.90	69.80	-0.9	3,655	-0.02%
2023/06/14	31.1	70.44	0.2	70.70	70.00	30.9	3,677	0.84%
2023/06/13	1.1	70.83	1.1	70.80	70.90	0.1	3,720	0.00%
2023/06/12	9	71.27	33	71.55	70.80	-24	3,760	-0.64%
2023/06/09	6.3	70.75	21	70.89	70.90	-14.7	3,746	-0.39%
2023/06/08	10.1	69.21	0.2	69.73	69.10	9.9	3,751	0.26%
2023/06/07	3	70.03	7.3	69.94	70.30	-4.3	3,866	-0.11%
2023/06/06	27.1	69.81	7.1	69.83	69.40	20.1	3,969	0.51%
2023/06/05	8.5	71.11	13	71.20	71.00	-4.5	4,284	-0.11%
2023/06/02	32.5	70.70	13.2	70.56	71.00	19.3	4,565	0.42%
2023/06/01	4.1	70.39	6.3	70.26	70.40	-2.1	4,811	-0.04%
2023/05/31	9	70.17	49.1	70.43	70.00	-40.1	4,813	-0.83%
2023/05/30	1	69.60	2	69.45	69.50	-1	4,805	-0.02%
2023/05/29	14	70.01	10	69.87	70.20	4	4,800	0.08%
2023/05/26	3	68.33	6	68.05	68.50	-3	4,761	-0.06%
2023/05/25	7.2	68.61	2	68.40	68.30	5.2	4,755	0.11%
2023/05/24	0	0.00	5	67.68	68.20	-5	4,776	-0.10%
2023/05/23	2	67.90	8	67.81	67.50	-6	4,779	-0.13%
2023/05/22	3	67.17	6	67.48	67.50	-3	4,775	-0.06%
2023/05/19	2	67.05	16	67.49	67.00	-14	4,807	-0.29%
2023/05/18	11	66.50	4	66.43	66.90	7	4,852	0.14%
2023/05/17	0	66.30	4	66.25	66.00	-4	4,888	-0.08%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/15	0.1	64.70	1	64.80	64.70	-1	4,903	-0.02%
2023/05/12	2	65.35	13	65.71	65.80	-11	4,943	-0.22%
2023/05/11	7.1	65.81	11	65.45	65.30	-3.9	4,979	-0.08%
2023/05/10	9	66.70	12	66.78	66.70	-3	5,006	-0.06%
2023/05/09	6	65.23	4	65.55	65.00	2	5,044	0.04%
2023/05/08	0	0.00	1	66.70	66.80	-1	5,100	-0.02%
2023/05/05	3	66.57	3	66.73	66.60	0	5,278	0.00%
2023/05/04	3	66.30	0.1	66.70	66.40	2.9	5,367	0.05%
2023/05/03	1	66.20	7.2	66.54	66.70	-6.2	5,474	-0.11%
2023/05/02	1	66.03	6	66.80	67.00	-5	5,540	-0.09%
2023/04/28	3	65.37	2	65.20	65.40	1	5,623	0.02%
2023/04/27	4.3	64.13	5	64.50	64.30	-0.7	5,616	-0.01%
2023/04/26	2	63.60	0	0.00	64.40	2	5,612	0.04%
2023/04/25	7.6	65.17	13	64.76	64.30	-5.4	5,597	-0.10%
2023/04/24	5.3	66.59	6	66.82	66.60	-0.8	5,574	-0.01%
2023/04/21	30.4	67.48	24	67.30	66.80	6.4	5,571	0.11%
2023/04/20	27.1	69.65	7	70.17	69.20	20.1	5,542	0.36%
2023/04/19	23	70.71	19	70.61	70.60	4	5,551	0.07%
2023/04/18	27	72.53	29	72.23	71.60	-2	5,527	-0.04%
2023/04/17	16	71.58	66.4	71.75	72.20	-50.4	5,455	-0.92%
2023/04/14	21	69.64	9	69.74	69.90	12	5,370	0.22%
2023/04/13	10	70.60	7	70.46	70.10	3	5,323	0.06%
2023/04/12	9	71.99	7	72.21	71.80	2	5,283	0.04%
2023/04/11	11	71.83	4	71.75	72.00	7	5,249	0.13%
2023/04/10	3	71.30	4	71.45	71.70	-1	5,239	-0.02%
2023/04/07	9	71.50	7.5	71.46	71.50	1.5	5,213	0.03%
2023/04/06	8.4	71.74	21	71.78	71.70	-12.6	5,181	-0.24%
2023/03/31	9	71.18	16	71.20	71.30	-7	5,147	-0.14%
2023/03/30	14	71.09	3.2	70.75	70.80	10.8	5,119	0.21%
2023/03/29	19.5	71.57	17.3	71.61	71.00	2.2	5,091	0.04%
2023/03/28	28.6	71.98	29.5	71.73	70.50	-0.9	4,993	-0.02%
2023/03/27	4	70.20	41	70.18	69.90	-37	4,707	-0.79%
2023/03/24	12	70.11	12	70.01	70.00	0	4,711	0.00%
2023/03/23	47.2	70.26	14.1	70.37	70.30	33.2	4,743	0.70%
2023/03/22	31	72.22	55	72.28	72.00	-24	4,658	-0.51%
2023/03/21	26.2	71.16	23.1	71.08	71.30	3.1	4,563	0.07%
2023/03/20	98	71.84	61.1	71.57	71.00	37	4,701	0.79%
2023/03/17	3.1	68.05	12.1	68.54	68.90	-9	4,435	-0.20%
2023/03/16	20.2	67.75	7	67.39	67.20	13.2	4,405	0.30%
2023/03/15	7	69.87	15.1	69.76	69.00	-8	4,388	-0.18%
2023/03/14	7.2	68.24	8	68.24	68.10	-0.8	4,401	-0.02%
2023/03/13	18.8	68.21	19.1	68.32	69.10	-0.3	4,451	-0.01%
2023/03/10	20.3	69.67	20	69.62	69.40	0.3	4,458	0.01%
2023/03/09	21.2	71.59	15.7	71.73	71.70	5.4	4,608	0.12%
2023/03/08	78.2	73.04	65.7	73.10	72.10	12.5	4,625	0.27%
2023/03/07	56.2	71.60	54.4	71.49	71.80	1.7	4,341	0.04%
2023/03/06	59.3	70.69	104.1	70.73	70.70	-44.8	4,092	-1.09%	大賣/
2023/03/03	10.1	66.75	3	66.80	66.50	7.1	3,800	0.19%
2023/03/02	6.1	66.02	3	65.87	65.90	3.1	3,820	0.08%
2023/03/01	2	66.85	2	66.45	66.30	0	3,827	0.00%
2023/02/24	3	66.84	5	66.98	66.80	-2	3,849	-0.05%
2023/02/23	2.1	66.60	12	66.68	66.50	-9.9	3,851	-0.26%
2023/02/22	18.3	66.28	7.1	66.30	66.20	11.2	3,873	0.29%
2023/02/21	17.7	67.88	7.5	67.86	67.60	10.2	3,879	0.26%
2023/02/20	2.3	67.07	7	67.23	67.50	-4.8	3,947	-0.12%
2023/02/17	16.8	66.96	4	66.95	66.90	12.8	3,966	0.32%
2023/02/16	13.1	67.56	22.1	67.51	67.70	-9	3,962	-0.23%
2023/02/15	19.3	66.90	65	66.50	66.30	-45.7	3,941	-1.16%
2023/02/14	8.1	66.81	4.1	67.25	66.50	4	3,907	0.10%
2023/02/13	3.2	66.65	1	66.60	66.50	2.2	3,927	0.06%
2023/02/10	4.1	67.77	3	67.83	67.00	1.1	3,946	0.03%
2023/02/09	4	68.85	2	68.75	68.50	2	3,932	0.05%
2023/02/08	6	68.73	9	68.91	68.70	-3	3,918	-0.08%
2023/02/07	2	68.85	10.4	68.93	69.10	-8.4	3,901	-0.22%
2023/02/06	15	69.14	5.4	68.61	68.60	9.7	3,895	0.25%
2023/02/03	41	68.96	57.5	69.25	69.10	-16.5	3,846	-0.43%
2023/02/02	8.2	67.70	9	67.82	68.10	-0.8	3,694	-0.02%
2023/02/01	20.3	67.51	16.1	67.17	67.10	4.2	3,638	0.12%
2023/01/31	2	65.85	9.1	65.76	66.30	-7.1	3,600	-0.20%
2023/01/30	21	65.28	24.1	65.34	65.30	-3.1	3,581	-0.09%
2023/01/17	2	62.70	3.1	62.97	62.80	-1.1	3,502	-0.03%
2023/01/16	0.4	62.50	10.4	62.40	62.50	-10	3,522	-0.28%
2023/01/13	0	0.00	3	62.00	61.80	-3	3,544	-0.08%
2023/01/12	2	63.55	3	63.57	62.00	-1	3,574	-0.03%
2023/01/11	1.9	63.35	1.1	63.56	63.50	0.8	3,597	0.02%
2023/01/10	6	63.00	2	63.35	63.10	4	3,637	0.11%
2023/01/09	5.2	62.31	14.1	62.19	63.00	-9	3,665	-0.24%
2023/01/06	1	60.20	2	60.50	60.50	-1	3,675	-0.03%
2023/01/05	1.2	60.47	2	60.20	60.10	-0.8	3,756	-0.02%
2023/01/04	2.4	59.67	2	59.75	59.80	0.4	3,793	0.01%
2023/01/03	1.1	58.78	2	58.90	59.10	-0.9	3,826	-0.02%
2022/12/30	3	58.13	1	58.40	57.90	2	3,839	0.05%
2022/12/29	1	57.20	30	57.51	57.90	-29	3,869	-0.75%
2022/12/28	2	58.41	0	0.00	58.40	2	3,943	0.05%
2022/12/26	0	60.20	0	0.00	60.00	0	3,975	0.00%
2022/12/23	5	59.88	1	60.60	60.40	4	4,039	0.10%
2022/12/22	17	60.66	2	60.90	60.60	15	4,080	0.37%
2022/12/21	2.1	60.70	5	60.64	60.60	-3	4,149	-0.07%
2022/12/20	4.1	61.81	2	62.10	61.20	2.1	4,155	0.05%
2022/12/16	3	64.00	0	0.00	64.00	3	4,209	0.07%
2022/12/15	7.1	65.82	10.1	65.67	65.40	-3	4,215	-0.07%
2022/12/14	11.1	64.66	5.1	64.82	65.00	6	4,141	0.15%
2022/12/13	12	64.36	30	64.60	64.60	-18	4,113	-0.44%
2022/12/12	38	64.83	38.2	64.85	64.20	-0.1	4,051	0.00%
2022/12/09	10.1	62.84	34	62.36	62.20	-24	3,860	-0.62%
2022/12/08	22	62.40	10	62.51	63.00	12	3,895	0.31%
2022/12/07	4.1	62.37	17	62.18	62.10	-12.9	3,924	-0.33%
2022/12/06	18.2	64.78	39.5	64.72	63.50	-21.3	3,934	-0.54%
2022/12/05	15	64.97	20.5	65.22	66.00	-5.5	3,979	-0.14%
2022/12/02	32.3	65.85	20.2	65.81	65.70	12.1	4,065	0.30%
2022/12/01	99	65.51	67.3	66.14	65.60	31.7	4,047	0.78%
2022/11/30	40.2	62.75	25.3	62.50	63.10	14.9	3,926	0.38%
2022/11/29	35.1	60.69	58	61.14	60.70	-22.9	3,892	-0.59%
2022/11/28	27	61.20	7	61.17	61.30	20	3,919	0.51%
2022/11/25	25.2	61.15	20	60.53	60.40	5.2	4,007	0.13%
2022/11/24	9.1	60.39	14.5	60.50	60.70	-5.4	4,036	-0.13%
2022/11/23	8	59.49	5.1	59.40	59.20	2.9	4,057	0.07%
2022/11/22	7	58.97	6	59.33	58.90	1	4,165	0.02%
2022/11/21	19	61.00	13	60.70	60.30	6	4,361	0.14%
2022/11/18	9.1	60.81	8.5	60.39	60.00	0.6	4,769	0.01%
2022/11/17	14	60.96	9	61.19	61.50	5	4,768	0.10%
2022/11/16	5.3	59.82	21	60.41	60.40	-15.7	4,782	-0.33%
2022/11/15	2	59.10	20.3	58.87	59.30	-18.3	4,748	-0.39%
2022/11/14	5.1	58.51	1	58.50	58.60	4.1	4,871	0.08%
2022/11/11	4	58.22	9.1	59.09	58.10	-5.1	5,017	-0.10%
2022/11/10	4.1	58.05	1	58.10	58.10	3.1	5,312	0.06%
2022/11/09	1	58.40	3.3	58.75	58.70	-2.3	5,539	-0.04%
2022/11/08	14.5	58.15	31	57.87	57.30	-16.6	5,579	-0.30%
2022/11/07	11	58.03	15.1	58.34	58.30	-4.1	5,601	-0.07%
2022/11/04	11.1	57.48	11	57.64	57.80	0.1	5,692	0.00%
2022/11/03	4.2	57.54	18.2	57.61	58.00	-14	5,743	-0.24%
2022/11/02	31.1	57.05	9.6	57.27	57.20	21.6	5,835	0.37%
2022/11/01	4.1	55.88	4	55.83	55.90	0.1	5,908	0.00%
2022/10/31	1	55.30	3	55.13	55.10	-2	6,159	-0.03%
2022/10/28	19.6	54.33	7	54.41	53.70	12.6	6,484	0.19%
2022/10/27	18.1	54.79	5.2	54.89	55.60	12.9	6,538	0.20%
2022/10/26	8	53.78	6.1	53.98	53.80	1.9	6,519	0.03%
2022/10/25	2	53.20	14.2	53.18	53.10	-12.2	6,497	-0.19%
2022/10/24	14	53.31	23.1	53.81	53.10	-9.1	6,523	-0.14%
2022/10/21	17	52.57	2	53.10	52.10	15	6,565	0.23%
2022/10/20	3	51.97	6	52.90	53.30	-3	6,603	-0.05%
2022/10/19	6	53.30	0	0.00	53.20	6	6,675	0.09%
2022/10/18	5	53.12	5.2	53.72	53.60	-0.1	6,692	0.00%
2022/10/17	15.1	50.72	16	51.25	52.00	-0.9	6,812	-0.01%
2022/10/14	2	53.10	15	52.94	53.00	-13	7,022	-0.19%
2022/10/13	13.1	50.19	16.3	49.68	49.10	-3.2	7,058	-0.05%
2022/10/12	18.1	53.80	6.2	53.75	53.20	11.9	7,066	0.17%
2022/10/11	4.1	54.36	7.3	54.39	54.20	-3.2	7,092	-0.04%
2022/10/07	0	0.00	1	57.30	57.20	-1	7,117	-0.01%
2022/10/06	5	57.62	2	57.60	58.00	3	7,179	0.04%
2022/10/05	27.2	58.58	8	57.60	57.10	19.2	7,199	0.27%
2022/10/04	3	58.27	6	58.57	58.60	-3	7,171	-0.04%
2022/10/03	4.1	57.16	2	57.60	57.20	2.1	7,236	0.03%
2022/09/30	25	55.86	39	56.21	57.00	-14	7,381	-0.19%
2022/09/29	27.1	56.15	11.1	56.34	56.00	16	7,404	0.22%
2022/09/28	14	57.18	78.3	56.13	55.00	-64.3	7,415	-0.87%
2022/09/27	4.1	58.05	16.5	58.61	59.50	-12.4	7,453	-0.17%
2022/09/26	21.7	58.50	16	58.71	57.90	5.7	7,571	0.07%
2022/09/23	69.3	62.38	16	62.14	62.00	53.3	7,628	0.70%
2022/09/22	29.1	63.84	44	63.98	64.00	-14.9	7,688	-0.19%
2022/09/21	11.1	65.17	2	64.50	64.40	9.1	7,686	0.12%
2022/09/20	11.2	65.50	8.1	65.37	65.40	3.1	7,731	0.04%
2022/09/19	5	65.18	11.1	65.20	65.00	-6.1	7,790	-0.08%
2022/09/16	15.1	65.89	1	66.40	65.50	14.1	7,829	0.18%
2022/09/15	12.2	67.27	5	68.14	66.40	7.1	7,899	0.09%
2022/09/14	8	65.86	11	66.08	67.40	-3	7,925	-0.04%
2022/09/13	18.1	67.73	7	67.53	67.00	11.1	7,975	0.14%
2022/09/12	47.2	67.69	44	67.66	67.80	3.1	8,102	0.04%
2022/09/08	26.1	66.90	28	66.83	68.50	-1.9	8,290	-0.02%
2022/09/07	14.1	64.08	34	62.88	64.40	-19.9	8,456	-0.24%
2022/09/06	34	64.76	186	66.61	63.60	-152	8,418	-1.81%	大賣/鉅額交易
2022/09/05	27.4	68.80	19	68.49	67.50	8.4	8,364	0.10%
2022/09/02	39.1	70.35	59.1	69.82	69.70	-20	8,340	-0.24%
2022/09/01	25	69.90	26	70.06	68.90	-1	8,309	-0.01%
2022/08/31	34	69.48	13	69.93	69.90	21	8,199	0.26%
2022/08/30	19	68.84	7	68.96	69.10	12	8,195	0.15%
2022/08/29	26.2	68.49	31	68.46	68.30	-4.8	8,202	-0.06%
2022/08/26	105	71.22	54.1	71.55	71.60	51	8,191	0.62%	大買/
2022/08/25	155.1	71.42	89	70.95	70.10	66.1	8,089	0.82%	大買/
2022/08/24	17.1	68.02	13.1	67.99	68.10	4	7,866	0.05%
2022/08/23	12.2	68.29	24	68.40	68.20	-11.8	8,076	-0.15%
2022/08/22	67.2	69.50	11	69.30	69.30	56.2	8,299	0.68%
2022/08/19	44.2	70.07	46	69.96	69.90	-1.8	8,332	-0.02%
2022/08/18	43.1	69.72	21	69.88	70.40	22.1	8,275	0.27%
2022/08/17	132.3	71.96	84	71.43	71.00	48.2	8,186	0.59%	大買/
2022/08/16	50	69.40	39.1	69.90	70.20	10.9	7,927	0.14%
2022/08/15	20	67.33	15.5	67.69	67.90	4.5	7,819	0.06%
2022/08/12	20.7	66.07	20	66.05	66.20	0.7	7,855	0.01%
2022/08/11	66.1	67.69	117	66.58	66.30	-50.9	7,936	-0.64%	大賣/
2022/08/10	15	66.98	10	67.18	66.80	5	8,128	0.06%
2022/08/09	20	68.06	18.1	67.81	67.40	2	8,351	0.02%
2022/08/08	49.1	66.55	32	66.77	67.30	17.1	8,537	0.20%
2022/08/05	36	67.82	35.1	68.03	67.60	0.9	8,520	0.01%
2022/08/04	91.3	65.67	79	65.82	66.70	12.3	8,413	0.15%
2022/08/03	26.1	63.32	15	62.51	63.40	11.1	8,327	0.13%
2022/08/02	4	62.78	4	63.43	63.50	0	8,470	0.00%
2022/08/01	8	64.89	6	64.73	64.80	2	8,563	0.02%
2022/07/29	13	64.94	10	64.85	65.00	3	8,652	0.03%
2022/07/28	9.1	64.86	16	64.45	63.80	-6.9	8,937	-0.08%
2022/07/27	8	63.51	9.1	64.06	64.50	-1.1	8,971	-0.01%
2022/07/26	25	63.54	13	63.11	62.60	12	9,027	0.13%
2022/07/25	15	65.13	11	65.29	65.10	4	9,039	0.04%
2022/07/22	44	65.76	37	65.79	65.80	7	9,176	0.08%
2022/07/21	71	64.72	47.6	65.04	66.20	23.4	9,223	0.25%
2022/07/20	24	62.29	22	62.59	62.40	2	9,154	0.02%
2022/07/19	12	60.80	11.1	60.79	60.90	0.9	9,272	0.01%
2022/07/18	17.2	59.97	2	59.80	59.80	15.2	9,442	0.16%
2022/07/15	37	58.46	11	59.01	59.00	26	9,747	0.27%
2022/07/14	8	56.24	18.5	57.19	58.30	-10.5	10,055	-0.10%
2022/07/13	7	56.70	3.5	57.16	55.80	3.5	10,347	0.03%
2022/07/12	4	55.42	5	56.14	54.80	-1	10,689	-0.01%
2022/07/11	12.1	58.21	13	58.10	58.10	-0.9	10,957	-0.01%
2022/07/08	40.4	58.55	25	58.43	58.00	15.4	11,017	0.14%
2022/07/07	3	55.00	36.1	54.44	55.80	-33.1	10,898	-0.30%
2022/07/06	16	56.43	3	55.93	53.90	13	10,894	0.12%
2022/07/05	24.1	55.31	42	55.78	56.50	-17.9	10,938	-0.16%
2022/07/04	19.5	58.49	13.3	58.11	56.90	6.2	10,930	0.06%
2022/07/01	25	61.53	39	60.07	57.90	-14	11,029	-0.13%
2022/06/30	11	63.82	57.1	63.35	63.00	-46	11,036	-0.42%
2022/06/29	6	67.28	7	66.98	67.60	-1	11,191	-0.01%
2022/06/28	28	68.28	37	68.49	68.00	-9	11,908	-0.08%
2022/06/27	44.1	69.66	20	69.74	70.00	24.1	13,329	0.18%
2022/06/24	28	67.38	32	67.24	67.00	-4	13,453	-0.03%
2022/06/23	27.1	66.02	47	66.47	66.30	-19.9	13,603	-0.15%
2022/06/22	9.2	67.79	6	67.30	66.60	3.2	13,864	0.02%
2022/06/21	12	68.43	14	68.01	69.40	-2	14,058	-0.01%
2022/06/20	46.5	67.45	25.1	67.81	66.10	21.4	14,344	0.15%
2022/06/17	79	69.13	51	70.09	69.10	28	14,401	0.19%
2022/06/16	102.3	74.91	151.3	75.88	71.60	-49.1	14,233	-0.34%	大買/大賣/
2022/06/15	82	79.47	16	79.54	79.00	66	14,183	0.47%
2022/06/14	84.1	79.47	63.1	77.69	78.90	21	14,341	0.15%
2022/06/13	36.2	79.95	93	79.67	79.50	-56.8	14,314	-0.40%
2022/06/10	7.1	80.66	29	80.88	81.80	-22	14,409	-0.15%
2022/06/09	7	81.07	17.1	80.88	81.50	-10.1	14,480	-0.07%
2022/06/08	32.2	81.30	29	81.28	80.80	3.2	14,506	0.02%
2022/06/07	74.1	81.38	16.2	81.69	81.50	57.9	14,549	0.40%
2022/06/06	30.5	81.55	19	81.46	81.40	11.5	14,548	0.08%
2022/06/02	35.3	83.48	8	83.38	83.10	27.3	14,535	0.19%
2022/06/01	58.1	84.79	46.1	84.69	84.00	12	14,505	0.08%
2022/05/31	74.6	84.10	66.5	84.17	83.80	8.1	14,345	0.06%
2022/05/30	70	83.20	61.3	83.11	84.50	8.7	14,193	0.06%
2022/05/27	19	80.35	16	80.63	80.20	3	13,953	0.02%
2022/05/26	11.2	80.11	18	79.77	78.90	-6.8	13,935	-0.05%
2022/05/25	16.1	79.57	16.4	79.61	80.20	-0.3	13,923	0.00%
2022/05/24	10.1	79.57	3	79.10	78.70	7.1	13,997	0.05%
2022/05/23	35.2	82.02	42.3	81.90	81.20	-7.1	14,026	-0.05%
2022/05/20	48.1	81.00	13.1	81.00	81.20	35.1	14,123	0.25%
2022/05/19	32	79.17	37	79.92	81.20	-5	14,577	-0.03%
2022/05/18	91.1	81.58	64.1	81.37	81.20	27	14,594	0.18%
2022/05/17	63.3	80.64	75	81.03	82.40	-11.7	14,434	-0.08%
2022/05/16	63.3	79.76	65.3	80.38	78.40	-2	14,348	-0.01%
2022/05/13	39	77.16	32.1	77.26	77.20	7	14,440	0.05%
2022/05/12	37	76.24	19	76.53	75.50	18	14,713	0.12%
2022/05/11	41.1	77.01	66.2	77.48	77.10	-25	15,081	-0.17%
2022/05/10	33	74.89	64	73.92	75.50	-31	14,961	-0.21%
2022/05/09	27.2	78.39	27.1	77.75	77.10	0.1	15,062	0.00%
2022/05/06	21.3	80.48	20.1	80.14	81.20	1.2	15,546	0.01%
2022/05/05	74.3	81.77	63.1	82.08	81.40	11.2	15,572	0.07%
2022/05/04	16.2	78.92	16	78.81	78.60	0.2	15,326	0.00%
2022/05/03	40	77.84	53	77.35	77.90	-13	15,547	-0.08%
2022/04/29	41.4	77.80	46	77.75	76.10	-4.6	15,578	-0.03%
2022/04/28	43	74.75	30	75.46	76.00	13	15,557	0.08%
2022/04/27	69.2	73.69	64	74.19	76.10	5.2	15,466	0.03%
2022/04/26	55.1	77.49	15.1	77.92	77.00	40	15,339	0.26%
2022/04/25	45.5	79.75	50.5	79.87	78.70	-5	15,252	-0.03%
2022/04/22	97.1	83.35	50.1	83.18	82.80	47.1	15,120	0.31%
2022/04/21	86.2	83.24	67.7	83.11	84.60	18.5	14,983	0.12%
2022/04/20	57.6	80.74	66	80.71	80.80	-8.5	14,855	-0.06%
2022/04/19	45.8	81.96	22	81.89	80.60	23.8	14,623	0.16%
2022/04/18	38.5	82.78	23	82.63	82.00	15.5	14,444	0.11%
2022/04/15	69.4	85.97	34	86.92	85.00	35.4	14,235	0.25%
2022/04/14	28.7	91.91	23.1	92.78	90.80	5.6	14,260	0.04%
2022/04/13	10.1	93.97	21	94.00	93.80	-10.9	14,192	-0.08%
2022/04/12	18.7	94.81	65.1	94.07	93.30	-46.4	14,352	-0.32%
2022/04/11	22.5	95.94	40.3	95.77	95.00	-17.7	14,407	-0.12%
2022/04/08	33.2	98.62	16.6	98.73	98.10	16.6	14,392	0.12%
2022/04/07	94.5	99.78	55	99.65	98.00	39.5	14,346	0.28%
2022/04/06	55.2	99.79	42	100.60	101.50	13.2	14,168	0.09%
2022/04/01	73.2	99.71	25.1	99.93	100.50	48.1	14,162	0.34%
2022/03/31	278.8	104.53	205	103.72	102.00	73.8	13,986	0.53%	大買/大賣/
2022/03/30	282.4	105.72	283.8	106.41	105.00	-1.4	13,567	-0.01%	大買/大賣/
2022/03/29	60.1	99.89	65	99.96	98.80	-4.9	12,340	-0.04%
2022/03/28	60	98.57	32	99.64	98.40	28	12,524	0.22%
2022/03/25	109.3	99.83	102.1	100.26	99.90	7.2	12,582	0.06%	大買/大賣/
2022/03/24	78.6	97.84	32	97.85	97.80	46.6	12,322	0.38%
2022/03/23	81.4	100.34	71.7	99.99	99.60	9.7	12,188	0.08%
2022/03/22	58.2	101.89	17.2	102.73	102.50	41	12,003	0.34%
2022/03/21	41.9	105.42	33	105.45	105.00	8.9	11,884	0.08%
2022/03/18	68.5	104.86	87.3	103.74	105.00	-18.9	11,866	-0.16%
2022/03/17	53.1	101.22	64.5	101.27	102.00	-11.4	11,702	-0.10%
2022/03/16	9.3	96.65	15	96.42	96.30	-5.7	11,705	-0.05%
2022/03/15	42.1	97.07	5	96.68	95.00	37.1	11,863	0.31%
2022/03/14	21	102.76	25	102.64	102.00	-4	11,960	-0.03%
2022/03/11	18	100.00	21	100.28	101.00	-3	12,395	-0.02%
2022/03/10	13	100.54	29.2	100.56	99.50	-16.2	12,755	-0.13%
2022/03/09	9.1	97.33	15.3	96.22	97.70	-6.2	13,630	-0.05%
2022/03/08	30.2	95.32	39	95.53	93.70	-8.8	13,895	-0.06%
2022/03/07	58.4	98.27	14.2	97.83	97.30	44.1	14,153	0.31%
2022/03/04	24.2	101.64	8.2	101.38	101.50	16.1	14,469	0.11%
2022/03/03	9.2	104.04	5.1	104.11	103.00	4.1	14,750	0.03%
2022/03/02	9.1	101.95	9.1	102.44	103.50	0	14,986	0.00%
2022/03/01	7.1	102.93	17.4	102.72	103.50	-10.3	15,294	-0.07%
2022/02/25	26.1	101.06	47.1	101.68	100.50	-21	15,771	-0.13%
2022/02/24	38.2	100.05	30.5	99.99	99.40	7.7	16,240	0.05%
2022/02/23	20.1	102.67	21.4	103.34	104.00	-1.4	16,640	-0.01%
2022/02/22	62.3	103.23	34.7	103.36	102.50	27.6	17,811	0.16%
2022/02/21	118.5	109.93	113.7	109.91	106.00	4.8	18,081	0.03%	大買/大賣/
2022/02/18	20	108.02	34.4	107.38	109.00	-14.3	17,897	-0.08%
2022/02/17	29.2	106.50	51.9	106.46	107.00	-22.7	18,019	-0.13%
2022/02/16	103	107.32	89.1	106.92	107.00	14	18,175	0.08%	大買/
2022/02/15	99.8	107.80	114.9	107.30	105.00	-15.1	18,300	-0.08%	大賣/
2022/02/14	77.6	106.13	74	105.39	106.00	3.5	18,441	0.02%
2022/02/11	127.5	105.42	141.1	105.72	105.00	-13.6	18,444	-0.07%	大買/大賣/
2022/02/10	15.1	102.23	33.1	102.17	103.00	-18.1	18,668	-0.10%
2022/02/09	97.4	103.18	90	103.10	103.00	7.3	19,384	0.04%
2022/02/08	61.7	101.30	111.1	101.54	102.00	-49.3	19,523	-0.25%	大賣/
2022/02/07	17.3	93.37	29.3	93.84	95.00	-11.9	19,910	-0.06%
2022/01/26	24	90.43	15.1	90.73	90.50	8.9	20,923	0.04%
2022/01/25	81.2	92.38	91.6	92.06	89.50	-10.4	22,423	-0.05%
2022/01/24	13.1	87.66	32.3	88.99	91.30	-19.1	22,697	-0.08%
2022/01/21	23.1	89.18	19.1	89.59	88.70	4	23,536	0.02%
2022/01/20	10.1	89.13	10.1	89.30	90.30	0	24,081	0.00%
2022/01/19	18	90.84	29.1	90.94	90.40	-11	24,609	-0.04%
2022/01/18	47.9	93.15	29.2	93.32	92.40	18.8	25,087	0.07%
2022/01/17	31	90.78	28.2	90.80	92.00	2.8	25,652	0.01%
2022/01/14	31.2	89.14	35.2	88.85	89.30	-4	26,174	-0.02%
2022/01/13	50.8	90.54	66	90.79	90.60	-15.2	27,169	-0.06%
2022/01/12	36.2	93.15	49.1	93.23	92.70	-12.9	27,947	-0.05%
2022/01/11	58.8	95.09	32.5	95.04	93.70	26.3	28,558	0.09%
2022/01/10	46.5	97.69	77	96.01	98.60	-30.5	28,664	-0.11%
2022/01/07	79.7	96.18	35.4	96.76	95.00	44.3	28,617	0.15%
2022/01/06	12.4	100.18	7	100.15	100.50	5.3	28,343	0.02%
2022/01/05	56.3	101.19	26.6	101.47	102.00	29.7	28,453	0.10%
2022/01/04	35.8	104.70	22.1	104.78	104.00	13.7	28,502	0.05%
2022/01/03	23	105.87	13.5	106.45	105.50	9.5	28,716	0.03%
2021/12/30	9	107.28	9.5	106.89	107.00	-0.5	28,796	0.00%
2021/12/29	16.4	107.42	12.1	107.14	107.00	4.3	28,910	0.01%
2021/12/28	26.5	108.87	14.1	109.21	108.00	12.4	29,134	0.04%
2021/12/27	19.2	108.79	42	108.69	109.00	-22.8	29,185	-0.08%
2021/12/24	246.7	112.17	208.1	109.16	107.50	38.7	29,287	0.13%	大買/大賣/
2021/12/23	27.6	110.69	63	110.48	111.50	-35.4	29,125	-0.12%
2021/12/22	117.4	109.73	87.4	109.85	108.00	30	29,022	0.10%	大買/
2021/12/21	47.1	108.35	81.6	108.20	108.00	-34.5	28,709	-0.12%
2021/12/20	31.7	104.49	19.3	105.62	105.00	12.4	28,555	0.04%
2021/12/17	29.7	104.89	15.2	104.86	104.50	14.5	28,800	0.05%
2021/12/16	34.1	107.82	33.3	107.42	109.00	0.8	28,899	0.00%
2021/12/15	30.1	104.83	40.2	104.65	106.00	-10	28,763	-0.03%
2021/12/14	28.9	103.10	13.6	102.71	102.50	15.3	28,719	0.05%
2021/12/13	24.1	105.63	40.1	105.51	106.00	-16.1	28,701	-0.06%
2021/12/10	46.6	105.79	45.1	105.72	105.00	1.5	28,726	0.01%
2021/12/09	46.1	110.13	31.9	111.01	109.00	14.3	28,660	0.05%
2021/12/08	70.5	111.85	56.4	111.87	112.00	14.1	28,764	0.05%
2021/12/07	171.6	113.23	138.5	112.07	110.00	33.1	28,852	0.11%	大買/大賣/
2021/12/06	102.1	112.04	89	112.13	113.00	13.1	28,486	0.05%	大買/
2021/12/03	226.9	113.28	324.9	113.24	111.50	-98	28,344	-0.35%	大買/大賣/
2021/12/02	82.1	109.92	75.2	109.61	107.00	6.9	27,818	0.02%
2021/12/01	79.1	110.75	72.1	110.76	110.50	6.9	27,901	0.02%
2021/11/30	81.2	108.49	116.6	108.41	110.50	-35.4	28,112	-0.13%	大賣/
2021/11/29	111.2	103.84	130	104.49	106.00	-18.8	28,267	-0.07%	大買/大賣/
2021/11/26	78.4	105.47	78.7	105.01	103.50	-0.3	28,113	0.00%
2021/11/25	122.2	110.23	89.2	109.46	108.00	33.1	27,981	0.12%	大買/
2021/11/24	128.2	109.83	139.8	110.36	112.00	-11.6	27,809	-0.04%	大買/大賣/
2021/11/23	201.2	110.26	216.1	109.92	106.00	-14.9	27,568	-0.05%	大買/大賣/
2021/11/22	223.9	110.96	192.8	111.13	108.50	31.1	27,561	0.11%	大買/大賣/
2021/11/19	333.7	111.98	356.7	112.17	111.50	-23	27,864	-0.08%	大買/大賣/
2021/11/18	144.3	104.94	111.9	105.33	106.00	32.4	27,212	0.12%	大買/大賣/
2021/11/17	60.1	102.27	91.6	102.04	102.00	-31.5	27,315	-0.12%
2021/11/16	52.1	100.49	54	100.79	98.20	-1.9	27,667	-0.01%
2021/11/15	107.3	100.46	91.3	100.39	100.50	16	28,029	0.06%	大買/
2021/11/12	123.4	101.87	57.3	102.30	100.50	66.1	28,240	0.23%	大買/
2021/11/11	88.7	100.28	116.2	100.55	101.00	-27.5	28,331	-0.10%	大賣/
2021/11/10	84.4	96.96	77.8	96.93	97.90	6.6	28,092	0.02%
2021/11/09	187.4	98.91	193.7	98.54	98.00	-6.3	27,946	-0.02%	大買/大賣/
2021/11/08	251.1	101.57	184.9	101.07	99.20	66.2	27,499	0.24%	大買/大賣/
2021/11/05	175.8	109.07	149.3	108.62	110.00	26.4	26,953	0.10%	大買/大賣/
2021/11/04	410.8	112.77	406.4	112.48	110.00	4.4	26,808	0.02%	大買/大賣/
2021/11/03	310.9	108.68	332.3	108.10	108.00	-21.3	26,125	-0.08%	大買/大賣/
2021/11/02	414.1	118.65	289.3	116.82	111.50	124.8	25,206	0.50%	大買/大賣/鉅額交易
2021/11/01	126	120.48	158.3	121.34	123.50	-32.3	23,823	-0.14%	大買/大賣/
2021/10/29	203.8	112.94	254.6	112.69	112.50	-50.9	23,484	-0.22%	大買/大賣/
2021/10/28	193.3	108.84	199.3	108.84	107.50	-6	22,973	-0.03%	大買/大賣/
2021/10/27	161.5	106.73	177.2	106.80	107.00	-15.7	22,734	-0.07%	大買/大賣/
2021/10/26	181.1	107.39	178.1	106.70	101.50	3	22,334	0.01%	大買/大賣/
2021/10/25	177.2	104.89	208.3	105.18	105.50	-31.2	22,136	-0.14%	大買/大賣/
2021/10/22	173.2	102.61	164.1	102.14	101.50	9.1	22,045	0.04%	大買/大賣/
2021/10/21	318.6	101.60	307.2	101.64	100.50	11.4	22,333	0.05%	大買/大賣/
2021/10/20	273	97.88	140	97.63	96.80	133	22,038	0.60%	大買/大賣/鉅額交易
2021/10/19	160.3	97.67	240.4	99.12	101.50	-80.1	22,139	-0.36%	大買/大賣/
2021/10/18	54	93.28	34.1	93.58	92.60	19.9	21,900	0.09%
2021/10/15	40	92.05	41	91.67	91.40	-1	22,556	0.00%
2021/10/14	14	88.96	29.4	89.15	89.00	-15.4	23,483	-0.07%
2021/10/13	50.2	89.32	54	88.95	87.40	-3.8	23,748	-0.02%
2021/10/12	70.3	94.64	99.1	94.34	93.30	-28.8	24,108	-0.12%
2021/10/08	113	92.84	136	92.20	94.00	-23	24,790	-0.09%	大買/大賣/
2021/10/07	19.1	89.18	17	89.77	89.50	2.1	25,392	0.01%
2021/10/06	49.1	87.65	49.2	87.40	86.20	-0.1	25,823	0.00%
2021/10/05	59	85.27	39.2	82.47	86.50	19.8	26,290	0.08%
2021/10/04	33.1	82.40	21	83.57	81.10	12.1	26,522	0.05%
2021/10/01	69.2	84.77	96.1	84.46	84.10	-26.9	26,890	-0.10%
2021/09/30	45.2	89.70	48.1	89.75	89.30	-2.9	27,668	-0.01%
2021/09/29	31.7	89.42	29.2	89.04	87.70	2.5	28,122	0.01%
2021/09/28	30.5	92.95	45.1	94.35	91.80	-14.5	28,938	-0.05%
2021/09/27	56	95.24	35.5	95.21	94.60	20.5	29,581	0.07%
2021/09/24	102.8	96.09	71.1	95.94	95.00	31.7	30,007	0.11%	大買/
2021/09/23	61.2	94.34	64.3	94.66	95.40	-3.1	30,217	-0.01%
2021/09/22	20.1	90.55	16.7	90.83	90.20	3.4	30,320	0.01%
2021/09/17	31.2	91.81	37	91.13	92.30	-5.8	31,093	-0.02%
2021/09/16	16.2	90.73	13	91.19	90.40	3.2	31,844	0.01%
2021/09/15	41.3	91.69	45	91.27	92.30	-3.7	32,181	-0.01%
2021/09/14	37.4	92.50	34.1	92.70	91.70	3.3	32,862	0.01%
2021/09/13	89.2	95.30	84.7	95.48	92.30	4.5	33,164	0.01%
2021/09/10	106.5	91.87	57.4	93.28	94.90	49.1	33,443	0.15%	大買/
2021/09/09	20.4	91.93	37	92.10	93.90	-16.7	34,291	-0.05%
2021/09/08	33.6	91.21	42	91.44	90.50	-8.4	35,196	-0.02%
2021/09/07	129.1	92.91	141	92.11	94.30	-11.9	35,488	-0.03%	大買/大賣/
2021/09/06	212.2	98.72	185.8	96.15	94.50	26.4	35,198	0.07%	大買/大賣/
2021/09/03	191.9	97.90	162	98.35	98.50	29.9	34,882	0.09%	大買/大賣/
2021/09/02	163.8	103.73	252.2	102.84	100.50	-88.4	34,527	-0.26%	大買/大賣/
2021/09/01	66.2	109.29	40	109.59	111.00	26.2	34,572	0.08%
2021/08/31	69.1	107.50	47	107.86	108.50	22.1	34,495	0.06%
2021/08/30	35.2	108.40	57.5	108.92	110.00	-22.3	34,408	-0.06%
2021/08/27	123.7	108.76	64.3	107.63	106.50	59.5	34,340	0.17%	大買/
2021/08/26	210.4	113.45	120.2	112.85	111.50	90.3	34,147	0.26%	大買/大賣/
2021/08/25	140.8	112.70	191.9	113.19	113.00	-51.2	34,077	-0.15%	大買/大賣/
2021/08/24	155	109.05	245.4	108.86	107.50	-90.3	33,308	-0.27%	大買/大賣/
2021/08/23	179.2	107.82	119.5	107.58	106.00	59.6	32,775	0.18%	大買/大賣/
2021/08/20	223.9	104.17	255.5	104.48	105.00	-31.6	32,351	-0.10%	大買/大賣/
2021/08/19	329.3	101.75	337.7	100.49	99.00	-8.4	31,672	-0.03%	大買/大賣/
2021/08/18	72.1	95.75	91.1	94.36	100.00	-19	31,083	-0.06%
2021/08/17	85.3	96.99	90.1	95.96	91.00	-4.8	30,700	-0.02%
2021/08/16	42.1	98.21	50.5	98.43	98.90	-8.4	30,369	-0.03%
2021/08/13	49.5	99.59	119.1	100.00	97.00	-69.6	30,232	-0.23%	大賣/
2021/08/12	76.9	100.52	74.2	101.01	103.00	2.7	30,107	0.01%
2021/08/11	149.2	99.84	59.7	98.96	97.60	89.4	29,975	0.30%	大買/
2021/08/10	56.6	100.71	51.1	100.07	101.00	5.5	29,776	0.02%
2021/08/09	81.5	102.55	134.3	103.50	100.50	-52.8	29,579	-0.18%	大賣/
2021/08/06	84.9	106.13	39.4	106.20	108.50	45.5	29,399	0.15%
2021/08/05	90.5	109.28	85.7	108.95	108.50	4.9	29,282	0.02%
2021/08/04	94.3	114.90	192.4	113.32	113.00	-98.1	29,279	-0.34%	大賣/
2021/08/03	249.1	115.31	169.9	114.15	113.50	79.2	29,284	0.27%	大買/大賣/
2021/08/02	61.1	108.49	96.5	108.95	111.50	-35.4	28,915	-0.12%
2021/07/30	114.7	105.10	62.5	105.59	102.50	52.2	28,598	0.18%	大買/
2021/07/29	93.1	106.30	128.8	105.97	107.00	-35.7	28,473	-0.13%	大賣/
2021/07/28	193.6	106.17	143.1	106.20	104.50	50.6	28,180	0.18%	大買/大賣/
2021/07/27	288	118.70	443.5	116.34	114.50	-155.5	27,765	-0.56%	大買/大賣/鉅額交易
2021/07/26	196.5	115.90	253.2	116.08	115.50	-56.7	27,020	-0.21%	大買/大賣/
2021/07/23	340.9	114.11	218.6	112.19	110.00	122.3	26,312	0.46%	大買/大賣/鉅額交易
2021/07/22	28.5	109.99	112.9	111.16	113.50	-84.4	25,352	-0.33%	大賣/
2021/07/21	220.2	108.17	158.7	106.48	103.50	61.4	25,114	0.24%	大買/大賣/
2021/07/20	242.8	105.88	262.5	106.24	108.50	-19.8	24,422	-0.08%	大買/大賣/
2021/07/19	70.4	101.87	78	102.50	100.00	-7.6	23,783	-0.03%
2021/07/16	157.4	101.66	159.6	101.59	102.50	-2.2	24,120	-0.01%	大買/大賣/
2021/07/15	213.1	97.98	316.5	96.63	100.00	-103.3	24,054	-0.43%	大買/大賣/鉅額交易
2021/07/14	272.9	102.33	167.6	101.67	98.10	105.3	23,919	0.44%	大買/大賣/鉅額交易
2021/07/13	185.5	111.32	141.2	112.91	109.00	44.3	23,126	0.19%	大買/大賣/
2021/07/12	79.2	101.85	151.6	102.33	105.50	-72.4	22,646	-0.32%	大賣/
2021/07/09	178.8	96.52	197.6	96.49	96.00	-18.8	22,042	-0.09%	大買/大賣/
2021/07/08	224.3	96.16	195.2	95.41	94.80	29.1	21,711	0.13%	大買/大賣/
2021/07/07	321.4	96.14	338.5	96.49	93.60	-17	21,344	-0.08%	大買/大賣/
2021/07/06	248.6	92.52	293.3	92.06	92.60	-44.7	20,611	-0.22%	大買/大賣/
2021/07/05	365.4	92.86	298.4	93.47	90.50	67.1	20,264	0.33%	大買/大賣/
2021/07/02	354.4	84.29	392.5	84.30	87.60	-38	19,651	-0.19%	大買/大賣/
2021/07/01	247.3	81.87	137.4	81.26	79.70	109.9	19,370	0.57%	大買/大賣/鉅額交易
2021/06/30	191.5	83.94	226.1	84.42	86.20	-34.6	19,562	-0.18%	大買/大賣/
2021/06/29	117.1	79.73	199	80.15	78.70	-81.9	19,614	-0.42%	大買/大賣/
2021/06/28	282.1	81.49	193	80.60	79.60	89.1	19,407	0.46%	大買/大賣/
2021/06/25	99.8	79.11	128.1	79.89	81.80	-28.4	18,838	-0.15%	大賣/
2021/06/24	155.4	74.39	123.4	74.55	74.40	32	18,163	0.18%	大買/大賣/
2021/06/23	246.5	72.48	214.4	72.95	74.50	32	17,792	0.18%	大買/大賣/
2021/06/22	77.9	68.45	126.1	68.65	69.90	-48.2	17,070	-0.28%	大賣/
2021/06/21	193.1	68.62	147.4	68.71	66.20	45.7	16,679	0.27%	大買/大賣/
2021/06/18	305.8	67.92	304.5	67.88	68.90	1.3	16,156	0.01%	大買/大賣/
2021/06/17	359.7	64.17	397.3	64.53	65.20	-37.6	15,070	-0.25%	大買/大賣/
2021/06/16	91.3	60.18	116.3	60.29	61.00	-25	14,076	-0.18%	大賣/
2021/06/15	20.4	57.52	30.1	57.70	57.80	-9.7	13,617	-0.07%
2021/06/11	31	56.50	18.1	56.42	56.50	12.9	13,585	0.09%
2021/06/10	56.1	56.87	29	56.70	57.00	27.1	13,668	0.20%
2021/06/09	160.9	57.23	76.1	57.20	56.50	84.8	13,562	0.63%	大買/
2021/06/08	17.1	54.18	21	54.37	54.80	-3.9	13,053	-0.03%
2021/06/07	10.1	52.96	21	53.45	53.40	-10.9	13,119	-0.08%
2021/06/04	16	53.18	8.1	53.71	54.00	8	13,221	0.06%
2021/06/03	12	53.19	7	53.47	53.50	5	13,225	0.04%
2021/06/02	24	53.65	25.6	54.09	52.90	-1.6	13,253	-0.01%
2021/06/01	23.4	51.77	6	51.90	52.00	17.4	12,855	0.14%
2021/05/31	13	50.91	73	51.13	51.20	-60	12,919	-0.46%
2021/05/28	65.1	50.30	32	50.91	50.60	33.1	13,004	0.25%
2021/05/27	9	48.21	10	48.37	48.35	-1	13,181	-0.01%
2021/05/26	20	48.15	37	47.88	48.40	-17	13,217	-0.13%
2021/05/25	47	47.95	20	47.69	47.85	27	13,317	0.20%
2021/05/24	15	45.78	13	46.43	46.25	2	13,390	0.01%
2021/05/21	25	45.52	65	45.54	46.15	-40	13,538	-0.30%
2021/05/20	53	44.28	41	44.49	43.85	12	13,616	0.09%
2021/05/19	23	44.73	21	44.56	45.60	2	13,604	0.01%
2021/05/18	49	43.34	8	42.62	43.55	41	13,512	0.30%
2021/05/17	29	40.78	25.1	41.54	39.60	4	13,515	0.03%
2021/05/14	16.1	45.34	7	44.63	43.95	9.1	13,471	0.07%
2021/05/13	11.1	43.65	59	41.81	44.00	-48	13,381	-0.36%
2021/05/12	44.2	45.55	101	43.44	43.50	-56.8	13,348	-0.43%	大賣/
2021/05/11	17.2	47.79	40.2	46.91	46.60	-23	13,217	-0.17%
2021/05/10	11.4	52.44	8.2	52.45	51.10	3.2	13,093	0.02%
2021/05/07	20	52.13	12	52.24	53.60	8	13,597	0.06%
2021/05/06	16	50.90	4	51.38	50.70	12	13,602	0.09%
2021/05/05	24	52.20	13	52.05	50.90	11	13,569	0.08%
2021/05/04	31.8	53.06	34	52.78	52.40	-2.2	13,623	-0.02%
2021/05/03	38	57.09	60.7	56.61	55.50	-22.6	13,697	-0.17%
2021/04/29	35.1	59.31	32	59.27	59.00	3.1	13,737	0.02%
2021/04/28	34	60.53	14.2	61.04	60.50	19.9	13,804	0.14%
2021/04/27	110.1	61.94	49.9	60.98	60.20	60.2	13,935	0.43%	大買/
2021/04/26	86.6	62.12	51.2	62.21	62.70	35.4	13,805	0.26%
2021/04/23	112	62.76	131.7	62.61	62.40	-19.7	13,876	-0.14%	大買/大賣/
2021/04/22	185.8	63.46	307.3	63.50	60.50	-121.5	13,695	-0.89%	大買/大賣/鉅額交易
2021/04/21	62.3	60.40	84.8	61.21	61.70	-22.5	13,209	-0.17%
2021/04/20	210.6	59.77	160.2	59.72	59.50	50.4	12,870	0.39%	大買/大賣/
2021/04/19	14	56.00	23.1	56.38	56.70	-9.1	12,514	-0.07%
2021/04/16	15	55.68	6	55.67	56.00	9	12,781	0.07%
2021/04/15	8	55.25	8	54.81	55.40	0	12,871	0.00%
2021/04/14	12	55.08	16	55.21	55.40	-4	12,979	-0.03%
2021/04/13	18	57.47	24	57.42	55.80	-6	13,158	-0.05%
2021/04/12	39.3	57.51	58	57.51	57.10	-18.7	13,235	-0.14%
2021/04/09	85.8	59.27	22	58.90	58.60	63.8	13,439	0.47%
2021/04/08	113.5	60.64	99.1	60.35	60.70	14.5	14,110	0.10%	大買/
2021/04/07	99.1	59.14	69.1	59.06	59.60	30	14,202	0.21%
2021/04/06	161.1	57.62	127.5	57.88	59.60	33.7	14,068	0.24%	大買/大賣/
2021/04/01	168.2	55.78	177	55.75	54.50	-8.8	13,793	-0.06%	大買/大賣/
2021/03/31	12.1	53.70	6	54.00	53.50	6.1	14,143	0.04%
2021/03/30	25.1	54.26	46	54.71	54.00	-21	15,208	-0.14%
2021/03/29	58	54.68	45.5	54.50	54.60	12.5	16,146	0.08%
2021/03/26	10	53.30	8	53.08	53.70	2	16,282	0.01%
2021/03/25	14	52.46	2	52.40	52.20	12	16,368	0.07%
2021/03/24	4	53.50	7	53.71	53.70	-3	16,465	-0.02%
2021/03/23	23	53.61	12	54.48	53.00	11	16,589	0.07%
2021/03/22	30	54.68	12.5	55.07	54.40	17.5	16,726	0.10%
2021/03/19	11	53.96	19	54.62	54.60	-8	16,967	-0.05%
2021/03/18	14	54.56	7.6	54.91	54.20	6.4	17,189	0.04%
2021/03/17	13	54.37	13.2	54.25	54.20	-0.1	17,384	0.00%
2021/03/16	27.5	53.98	12.6	54.13	53.80	15	17,675	0.08%
2021/03/15	5	53.38	19.1	53.74	54.10	-14.1	18,108	-0.08%
2021/03/12	8	53.00	13	52.92	53.10	-5	18,159	-0.03%
2021/03/11	24.2	52.27	14.5	52.38	52.90	9.7	18,251	0.05%
2021/03/10	28.1	51.14	93	50.77	51.40	-64.9	18,268	-0.36%
2021/03/09	10.2	48.96	2.3	48.93	48.70	7.9	18,249	0.04%
2021/03/08	24.3	50.20	8	50.58	49.65	16.3	18,577	0.09%
2021/03/05	13	51.59	7	51.83	51.30	6	18,928	0.03%
2021/03/04	25.2	52.27	0	0.00	51.60	25.2	19,241	0.13%
2021/03/03	17.3	53.49	12	54.14	54.10	5.3	19,614	0.03%
2021/03/02	99	55.36	88.2	55.40	53.90	10.8	19,881	0.05%
2021/02/26	25	54.17	25.1	54.49	54.00	-0.1	20,047	0.00%
2021/02/25	17.1	55.07	28	55.20	54.60	-10.9	21,355	-0.05%
2021/02/24	50	55.31	34	55.10	55.00	16	22,443	0.07%
2021/02/23	22.2	55.06	24.3	55.36	55.00	-2.1	22,545	-0.01%
2021/02/22	30	54.82	24	54.63	54.40	6	22,470	0.03%
2021/02/19	13.1	53.09	37.3	52.46	53.10	-24.2	22,464	-0.11%
2021/02/18	18.1	52.19	20	52.21	52.40	-1.9	22,985	-0.01%
2021/02/17	41.2	50.92	20.1	51.70	51.80	21.1	23,384	0.09%
2021/02/05	14.1	49.11	16	49.09	48.90	-1.9	23,516	-0.01%
2021/02/04	16.1	49.63	9	49.55	49.35	7.1	24,050	0.03%
2021/02/03	6	50.75	13.1	51.00	50.60	-7.1	24,582	-0.03%
2021/02/02	32.2	49.92	38.9	50.20	50.00	-6.8	24,837	-0.03%
2021/02/01	31.2	49.52	18	49.25	49.00	13.2	24,991	0.05%
2021/01/29	141	52.71	131.8	52.23	50.50	9.2	24,939	0.04%	大買/大賣/
2021/01/28	12.2	51.26	11	51.70	51.20	1.2	24,472	0.00%
2021/01/27	7	52.56	12.9	52.46	52.50	-5.9	24,442	-0.02%
2021/01/26	24.1	52.43	8	52.39	52.00	16.1	24,460	0.07%
2021/01/25	39.2	53.51	43	53.63	53.30	-3.8	24,404	-0.02%
2021/01/22	20.3	50.98	21.5	50.82	51.60	-1.2	24,222	-0.01%
2021/01/21	32.4	51.33	15	51.43	51.00	17.4	24,138	0.07%
2021/01/20	60.3	52.30	31	52.35	51.70	29.3	24,060	0.12%
2021/01/19	15.2	55.14	9	55.16	54.80	6.2	23,846	0.03%
2021/01/18	32.3	54.90	45	55.26	55.50	-12.8	23,821	-0.05%
2021/01/15	58	54.25	60.2	54.33	54.00	-2.2	23,598	-0.01%
2021/01/14	26	54.22	34.4	54.31	53.90	-8.4	23,431	-0.04%
2021/01/13	32	55.17	14.1	55.43	55.30	17.9	23,327	0.08%
2021/01/12	103	56.51	98	55.69	55.30	5	23,246	0.02%	大買/
2021/01/11	39	55.51	68.9	56.09	56.50	-29.9	22,867	-0.13%
2021/01/08	53	53.56	43	53.52	53.50	10	22,833	0.04%
2021/01/07	16	53.28	14	53.66	53.20	2	23,230	0.01%
2021/01/06	50	52.96	107	52.63	53.00	-57	23,313	-0.24%	大賣/
2021/01/05	31	53.78	52.9	53.86	54.70	-21.9	23,142	-0.09%
2021/01/04	59.5	54.65	32.7	55.24	54.70	26.8	23,109	0.12%
2020/12/31	223.8	54.83	302	54.50	54.10	-78.2	23,051	-0.34%	大買/大賣/
2020/12/30	108	52.25	114	52.28	51.80	-6	22,367	-0.03%	大買/大賣/
2020/12/29	77.7	51.96	112	52.00	52.80	-34.3	22,044	-0.16%	大賣/
2020/12/28	94.3	51.96	110	51.99	51.60	-15.7	21,821	-0.07%	大賣/
2020/12/25	311	52.05	242.2	51.89	51.00	68.9	21,429	0.32%	大買/大賣/
2020/12/24	360.2	49.04	310.1	49.44	50.60	50.1	20,612	0.24%	大買/大賣/
2020/12/23	91.7	46.87	173	47.23	46.90	-81.3	19,511	-0.42%	大賣/
2020/12/22	48	45.04	41	45.45	43.60	7	18,595	0.04%
2020/12/21	8.5	43.84	47	43.45	44.60	-38.5	18,505	-0.21%
2020/12/18	55	44.33	233	44.01	44.00	-178	18,713	-0.95%	大賣/鉅額交易
2020/12/17	8.2	44.80	19	45.07	45.25	-10.8	18,690	-0.06%
2020/12/16	71.3	43.98	138	44.37	44.75	-66.7	18,660	-0.36%	大賣/
2020/12/15	180	43.80	329	43.12	42.70	-149	18,800	-0.79%	大買/大賣/鉅額交易
2020/12/14	77	45.41	141	45.35	45.10	-64	19,025	-0.34%	大賣/
2020/12/11	97	44.72	67	44.22	44.10	30	18,840	0.16%
2020/12/10	142.1	46.21	71	45.88	45.80	71.1	18,653	0.38%	大買/
2020/12/09	144	46.47	162.5	46.26	45.95	-18.5	18,353	-0.10%	大買/大賣/
2020/12/08	78	44.93	55	45.03	44.95	23	17,978	0.13%
2020/12/07	34	44.70	55	44.62	44.30	-21	17,988	-0.12%
2020/12/04	76	44.44	47.3	44.56	44.30	28.8	17,926	0.16%
2020/12/03	98	44.52	36	44.76	44.35	62	17,860	0.35%
2020/12/02	132.2	45.57	152.7	45.18	44.70	-20.5	17,857	-0.11%	大買/大賣/
2020/12/01	113.6	43.95	79	44.66	45.80	34.6	17,637	0.20%	大買/
2020/11/30	52.1	44.72	71	44.71	44.60	-19	17,461	-0.11%
2020/11/27	67.8	44.09	100.5	44.58	45.15	-32.8	17,327	-0.19%
2020/11/26	47.8	43.32	54	43.43	43.65	-6.2	17,355	-0.04%
2020/11/25	345.3	43.53	193	42.75	42.40	152.3	17,154	0.89%	大買/大賣/鉅額交易
2020/11/24	319.2	44.80	318.7	44.31	43.20	0.5	17,057	0.00%	大買/大賣/
2020/11/23	188	41.83	168.2	42.69	44.40	19.8	16,399	0.12%	大買/大賣/
2020/11/20	46	40.08	64	40.22	40.40	-18	16,776	-0.11%
2020/11/19	23	39.23	18	39.26	39.00	5	16,927	0.03%
2020/11/18	113.2	39.83	52	40.09	39.55	61.2	17,618	0.35%	大買/
2020/11/17	206	40.24	120	40.38	39.50	86	18,922	0.45%	大買/大賣/
2020/11/16	111	40.06	135.4	40.31	41.35	-24.4	21,270	-0.11%	大買/大賣/
2020/11/13	41	38.56	67.1	38.59	38.70	-26.1	21,508	-0.12%
2020/11/12	262.1	38.96	54	38.09	38.15	208.1	21,713	0.96%	大買/鉅額交易
2020/11/11	171.4	40.40	118	39.90	40.35	53.4	21,395	0.25%	大買/大賣/
2020/11/10	55	38.77	88.1	39.37	38.05	-33.1	20,909	-0.16%
2020/11/09	41	38.81	49	38.76	39.00	-8	20,791	-0.04%
2020/11/06	1	38.35	16	38.05	37.65	-15	20,707	-0.07%
2020/11/05	32	37.89	16	37.96	37.90	16	20,769	0.08%
2020/11/04	10	36.74	4	36.81	37.00	6	20,901	0.03%
2020/11/03	2	35.95	27.1	36.41	36.90	-25.1	21,491	-0.12%
2020/11/02	16	35.47	28	35.83	35.30	-12	22,085	-0.05%
2020/10/30	19	36.65	5	36.91	36.05	14	22,205	0.06%
2020/10/29	11	36.75	2	36.85	37.20	9	22,509	0.04%
2020/10/28	15	38.08	1	38.50	37.55	14	22,554	0.06%
2020/10/27	7	37.94	17	38.20	38.45	-10	22,538	-0.04%
2020/10/26	28	38.35	27.2	38.47	38.10	0.8	22,623	0.00%
2020/10/23	9	38.07	35	38.15	38.15	-26	22,541	-0.12%
2020/10/22	27	37.45	39	37.66	37.80	-12	22,637	-0.05%
2020/10/21	10	37.40	38	37.49	37.40	-28	22,620	-0.12%
2020/10/20	10	36.92	7	36.85	36.75	3	22,601	0.01%
2020/10/19	28	37.06	22	37.11	37.15	6	22,594	0.03%
2020/10/16	89	37.59	10	38.12	36.80	79	22,574	0.35%
2020/10/15	101	39.53	98	39.43	39.00	3	22,229	0.01%	大買/
2020/10/14	26	38.88	58	38.84	38.70	-32	21,642	-0.15%
2020/10/13	48	38.50	72	38.55	38.30	-24	21,478	-0.11%
2020/10/12	64	38.25	47	38.41	38.30	17	21,336	0.08%
2020/10/08	66	38.65	60	38.64	37.95	6	21,233	0.03%
2020/10/07	53	38.17	84	38.23	38.40	-31	21,039	-0.15%
2020/10/06	9	37.35	14	37.63	37.45	-5	20,941	-0.02%
2020/10/05	4	36.69	15	36.96	36.90	-11	21,030	-0.05%
2020/09/30	10	36.12	6	36.19	36.30	4	21,064	0.02%
2020/09/29	7	35.94	11	36.11	35.75	-4	21,134	-0.02%
2020/09/28	15	35.51	9.1	35.59	35.45	5.9	21,083	0.03%
2020/09/25	51	34.83	38	36.01	34.95	13	21,098	0.06%
2020/09/24	18	36.06	33	35.75	35.30	-15	21,089	-0.07%
2020/09/23	54	37.89	59	38.19	37.10	-5	21,179	-0.02%
2020/09/22	6	37.69	19	37.51	37.05	-13	20,890	-0.06%
2020/09/21	32	37.60	20	37.59	37.40	12	20,794	0.06%
2020/09/18	105	37.95	56	37.99	37.60	49	20,814	0.24%	大買/
2020/09/17	36	37.76	77	37.90	38.20	-41	20,556	-0.20%
2020/09/16	11	36.54	19	36.75	36.40	-8	20,061	-0.04%
2020/09/15	10	36.31	2	35.95	35.90	8	19,992	0.04%
2020/09/14	12	35.92	42	35.42	36.10	-30	20,063	-0.15%
2020/09/11	66	34.76	111	34.91	34.65	-45	20,003	-0.22%	大賣/
2020/09/10	14	36.56	15	37.07	36.20	-1	19,836	-0.01%
2020/09/09	76	35.57	82	35.64	36.40	-6	19,777	-0.03%
2020/09/08	8	36.09	26	36.24	35.90	-18	19,786	-0.09%
2020/09/07	66	36.48	91	36.38	35.70	-25	19,811	-0.13%
2020/09/04	136	36.36	131	36.70	36.75	5	19,837	0.03%	大買/大賣/
2020/09/03	110	38.09	123.2	37.84	37.40	-13.2	19,855	-0.07%	大買/大賣/
2020/09/02	112	37.86	99	37.99	38.00	13	19,694	0.07%	大買/
2020/09/01	177	38.00	166	37.96	38.55	11	19,779	0.06%	大買/大賣/
2020/08/31	123	37.10	144	37.13	36.70	-21	19,408	-0.11%	大買/大賣/
2020/08/28	129	37.59	136	37.65	37.40	-7	19,647	-0.04%	大買/大賣/
2020/08/27	118	37.58	43.8	37.55	37.35	74.3	20,272	0.37%	大買/
2020/08/26	344	39.92	279.3	40.18	38.40	64.8	19,892	0.33%	大買/大賣/
2020/08/25	113	38.51	60.1	38.46	38.40	53	18,326	0.29%	大買/
2020/08/24	143	38.33	225	38.18	39.00	-82	17,887	-0.46%	大買/大賣/
2020/08/21	339.5	38.58	283	38.66	37.95	56.5	17,062	0.33%	大買/大賣/
2020/08/20	582.6	37.97	527	38.01	38.75	55.6	15,582	0.36%	大買/大賣/
2020/08/19	112	35.82	99.6	36.32	36.85	12.4	12,641	0.10%	大買/
2020/08/18	36	32.60	59.9	32.85	33.50	-23.9	11,930	-0.20%
2020/08/17	26	31.77	31	31.49	32.00	-5	11,501	-0.04%
2020/08/14	12	30.68	1	30.55	30.45	11	11,271	0.10%
2020/08/13	14	30.12	2	30.20	30.05	12	11,222	0.11%
2020/08/12	4	29.93	28	29.83	29.90	-24	11,049	-0.22%
2020/08/11	30	30.35	6	30.28	29.80	24	10,944	0.22%
2020/08/10	42	31.43	4	30.91	30.40	38	10,915	0.35%
2020/08/07	72	32.29	38.1	32.14	32.40	33.9	10,682	0.32%
2020/08/06	62	31.36	44.3	31.40	32.65	17.7	10,058	0.18%
2020/08/05	15	29.69	5	29.52	29.70	10	9,412	0.11%
2020/08/04	17	30.11	51	30.40	28.80	-34	9,278	-0.37%
2020/08/03	6	29.97	17.7	29.85	29.70	-11.7	8,947	-0.13%
2020/07/31	9	29.39	28	29.49	29.35	-19	8,858	-0.21%
2020/07/30	21	28.97	14	28.93	29.55	7	8,845	0.08%
2020/07/29	0	0.00	1	28.20	28.40	-1	8,775	-0.01%
2020/07/28	20	28.78	32	28.93	27.40	-12	8,775	-0.14%
2020/07/27	21	28.18	8	28.41	28.55	13	8,632	0.15%
2020/07/24	13	28.47	11	28.35	27.95	2	8,703	0.02%
2020/07/23	34.4	28.49	23	28.76	28.55	11.4	8,690	0.13%
2020/07/22	10	28.44	10	28.24	28.45	0	8,692	0.00%
2020/07/21	2	27.50	8	27.86	27.85	-6	8,790	-0.07%
2020/07/20	13	26.35	12	26.61	26.90	1	9,037	0.01%
2020/07/17	4	27.35	3	27.42	27.05	1	9,148	0.01%
2020/07/16	3	28.00	1	28.00	28.05	2	9,131	0.02%
2020/07/15	4	28.91	2	28.60	28.65	2	9,100	0.02%
2020/07/14	10	30.11	12	29.71	29.35	-2	9,016	-0.02%
2020/07/13	0	0.00	23	29.89	30.15	-23	8,848	-0.26%
2020/07/10	31.1	29.24	2	29.10	28.95	29.1	8,720	0.33%
2020/07/09	3	29.33	22	29.65	29.70	-19	8,548	-0.22%
2020/07/08	13	29.85	29	29.49	29.45	-16	8,462	-0.19%
2020/07/07	5	29.04	8	29.13	29.15	-3	8,344	-0.04%
2020/07/06	11	28.93	11	29.12	29.20	0	8,298	0.00%
2020/07/03	67	29.71	235	29.05	29.10	-168	8,235	-2.04%	大賣/鉅額交易
2020/07/02	14	29.80	46	29.68	29.80	-32	8,010	-0.40%
2020/07/01	19	28.56	5	28.60	28.50	14	7,748	0.18%
2020/06/30	17	28.13	25	28.37	28.30	-8	7,703	-0.10%
2020/06/29	11	28.17	2	28.20	27.85	9	7,753	0.12%
2020/06/24	8	28.39	8	28.54	29.20	0	7,613	0.00%
2020/06/23	45	28.38	27	28.35	28.15	18	7,535	0.24%
2020/06/22	1	28.60	17	28.86	28.60	-16	7,503	-0.21%
2020/06/19	231	29.16	30	29.26	28.30	201	7,478	2.69%	大買/鉅額交易
2020/06/18	24	28.40	70	28.60	28.80	-46	7,303	-0.63%
2020/06/17	6	28.55	44	28.48	28.60	-38	7,261	-0.52%
2020/06/16	38	28.43	62	28.56	28.35	-24	7,218	-0.33%
2020/06/15	68	28.96	27	29.21	28.05	41	7,204	0.57%
2020/06/12	22	28.70	28	29.14	29.65	-6	7,134	-0.08%
2020/06/11	19	29.56	20	29.47	29.20	-1	7,085	-0.01%
2020/06/10	40.1	29.73	58	29.38	30.00	-17.9	6,942	-0.26%
2020/06/09	47	28.33	51	28.24	28.30	-4	6,772	-0.06%
2020/06/08	105	29.80	64	29.58	29.10	41	6,677	0.61%	大買/
2020/06/05	38	29.14	33	29.27	29.10	5	6,346	0.08%
2020/06/04	70	29.29	57	29.23	29.30	13	6,172	0.21%
2020/06/03	137	28.29	159	28.65	28.95	-22	5,701	-0.39%	大買/大賣/
2020/06/02	28	25.19	11	26.67	27.00	17	4,644	0.37%
2020/06/01	25	24.36	4.6	24.35	24.60	20.4	4,304	0.47%
2020/05/29	2	24.05	10	24.27	23.70	-8	4,277	-0.19%
2020/05/28	0	0.00	10	24.30	24.50	-10	4,262	-0.23%
2020/05/27	4	24.50	4	24.76	24.80	0	4,245	0.00%
2020/05/26	9	24.37	0	0.00	24.15	9	4,214	0.21%
2020/05/25	0	0.00	20	23.85	24.05	-20	4,203	-0.48%
2020/05/22	21	24.21	1	24.10	23.95	20	4,188	0.48%
2020/05/21	14	24.46	4	24.49	24.60	10	4,164	0.24%
2020/05/20	23	24.06	1	23.90	24.05	22	4,110	0.54%
2020/05/19	2	23.05	0	0.00	23.80	2	4,052	0.05%
2020/05/18	3	22.50	0	0.00	23.00	3	3,999	0.08%
2020/05/15	1	23.00	5	23.17	23.25	-4	3,969	-0.10%
2020/05/13	1	24.70	2	24.75	25.00	-1	3,803	-0.03%
2020/05/12	3	25.68	0	0.00	25.10	3	3,793	0.08%
2020/05/11	4	25.48	2	25.65	25.55	2	3,765	0.05%
2020/05/08	2	24.95	3	25.02	24.90	-1	3,709	-0.03%
2020/05/07	2	24.80	17	25.02	24.95	-15	3,674	-0.41%
2020/05/06	10	25.05	11	24.75	25.05	-1	3,624	-0.03%
2020/05/05	15	25.21	14	24.75	25.40	1	3,573	0.03%
2020/05/04	2	24.35	2	24.10	24.40	0	3,499	0.00%
2020/04/30	1	24.60	11	24.60	24.55	-10	3,499	-0.29%
2020/04/29	13	24.71	7	24.69	24.40	6	3,496	0.17%
2020/04/28	2	23.95	17.8	23.86	24.15	-15.8	3,405	-0.46%
2020/04/27	4	23.78	26.1	23.82	23.85	-22.1	3,390	-0.65%
2020/04/24	34	24.13	10.8	24.12	23.70	23.2	3,331	0.70%
2020/04/23	78.2	24.24	72	24.29	24.05	6.2	3,179	0.19%
2020/04/22	10	22.83	14	22.22	23.20	-4	2,893	-0.14%
2020/04/21	0	0.00	2	21.95	21.45	-2	2,794	-0.07%
2020/04/20	0	0.00	5	21.84	22.00	-5	2,755	-0.18%
2020/04/17	1	21.85	1	21.95	21.50	0	2,740	0.00%
2020/04/16	0	0.00	1.5	21.43	21.50	-1.5	2,717	-0.06%
2020/04/15	4	21.18	3	21.23	21.30	1	2,700	0.04%
2020/04/14	2.4	20.84	0	0.00	20.95	2.4	2,702	0.09%
2020/04/13	3	20.68	2	20.53	20.25	1	2,701	0.04%
2020/04/10	2.5	20.08	0	0.00	20.20	2.5	2,706	0.09%
2020/04/09	5	20.05	31	20.00	20.00	-26	2,796	-0.93%
2020/04/07	30	19.35	0	0.00	19.40	30	2,750	1.09%
2020/04/01	1	18.95	0	0.00	19.10	1	2,806	0.04%
2020/03/31	1	19.45	1	19.45	19.15	0	2,982	0.00%
2020/03/30	1.2	18.45	2	18.05	18.45	-0.8	2,957	-0.03%
2020/03/27	2	17.95	0	0.00	17.95	2	2,943	0.07%
2020/03/26	4	17.90	2	18.20	18.20	2	2,953	0.07%
2020/03/25	1	18.20	4.9	18.25	18.25	-3.9	3,134	-0.12%
2020/03/24	0	0.00	2	16.43	16.60	-2	3,084	-0.06%
2020/03/23	0	0.00	9	15.11	15.10	-9	3,066	-0.29%
2020/03/20	0.1	15.05	2	14.80	15.05	-1.9	3,060	-0.06%
2020/03/18	2.1	15.60	0	0.00	15.20	2.1	2,956	0.07%
2020/03/17	5	16.21	2	16.58	16.15	3	2,896	0.10%
2020/03/16	1	18.00	0	0.00	17.90	1	2,799	0.04%
2020/03/13	6	19.66	3	19.58	19.85	3	2,724	0.11%
2020/03/12	4.6	21.67	0	0.00	21.65	4.6	2,651	0.17%
2020/03/11	1	24.30	0	0.00	23.95	1	2,615	0.04%
2020/03/10	0	0.00	15	23.91	24.75	-15	2,605	-0.58%
2020/03/06	0	0.00	2	25.45	25.40	-2	2,586	-0.08%
2020/03/04	0	0.00	1	25.50	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	2	24.40	24.50	-2	2,640	-0.08%
2020/02/27	1	24.80	6	24.45	24.30	-5	2,625	-0.19%
2020/02/26	0	25.50	3	25.42	25.60	-3	2,597	-0.12%
2020/02/25	0	24.80	0	0.00	24.95	0	2,566	0.00%
2020/02/24	1	24.90	6	25.07	24.90	-5	2,563	-0.20%
2020/02/21	0	0.00	2	25.20	25.15	-2	2,555	-0.08%
2020/02/20	5	25.24	2	25.28	25.10	3	2,554	0.12%
2020/02/18	6	25.01	8	25.11	25.00	-2	2,558	-0.08%
2020/02/17	1	24.60	3	24.85	24.80	-2	2,550	-0.08%
2020/02/14	2	24.75	1	24.90	24.75	1	2,558	0.04%
2020/02/13	4	24.96	3	25.33	24.65	1	2,571	0.04%
2020/02/11	2	24.50	2	24.50	24.50	0	2,553	0.00%
2020/02/10	0	0.00	2	24.30	24.15	-2	2,540	-0.08%
2020/02/07	1	23.75	0	0.00	23.80	1	2,546	0.04%
2020/02/06	1	24.10	1	24.15	24.25	0	2,544	0.00%
2020/02/05	1	23.20	2	23.60	23.25	-1	2,533	-0.04%
2020/02/04	1	22.50	2	22.73	23.15	-1	2,556	-0.04%
2020/02/03	3	22.10	1	22.30	22.20	2	2,673	0.07%
2020/01/31	2	24.03	0	0.00	24.00	2	2,653	0.08%
2020/01/30	6	24.69	5	24.72	24.65	1	2,631	0.04%
2020/01/20	1	27.50	0	0.00	27.35	1	2,587	0.04%
2020/01/17	5	27.64	0	0.00	27.55	5	2,596	0.19%
2020/01/16	16	27.78	0	0.00	27.80	16	2,616	0.61%
2020/01/15	5	27.80	2	27.55	27.85	3	2,687	0.11%
2020/01/14	0.1	27.00	0	0.00	27.10	0.1	2,655	0.00%
2020/01/13	0	0.00	1	26.85	26.95	-1	2,650	-0.04%
2020/01/10	1.1	26.40	4	26.55	26.50	-2.9	2,656	-0.11%
2020/01/08	2	26.53	0	0.00	26.55	2	2,780	0.07%
2020/01/07	5	27.74	0	0.00	27.50	5	2,827	0.18%
2020/01/06	0	0.00	3	28.30	28.25	-3	2,859	-0.10%
2020/01/03	2	27.93	2	28.35	28.25	0	2,842	0.00%
2020/01/02	2.5	27.83	1	28.10	27.80	1.5	2,762	0.05%
2019/12/31	5	27.69	1	27.70	27.70	4	2,787	0.14%
2019/12/30	10	28.06	4.9	28.19	28.00	5.1	2,797	0.18%
2019/12/27	10	28.30	4	28.23	28.35	6	2,757	0.22%
2019/12/26	28	28.06	17	28.11	28.30	11	2,692	0.41%
2019/12/25	2	27.85	13	27.50	27.80	-11	2,500	-0.44%
2019/12/24	6.1	26.70	1	26.95	26.55	5.1	2,413	0.21%
2019/12/23	0	0.00	1	27.05	26.90	-1	2,423	-0.04%
2019/12/20	72	28.38	79	27.70	27.50	-7	2,391	-0.29%
2019/12/18	1	26.45	3	26.70	26.65	-2	2,210	-0.09%
2019/12/16	0	0.00	2	26.20	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	1	26.00	25.90	-1	2,324	-0.04%
2019/12/12	1	26.10	1	26.15	26.00	0	2,388	0.00%
2019/12/11	3	25.77	0	0.00	25.85	3	2,724	0.11%
2019/12/05	2	25.90	0	0.00	25.90	2	3,217	0.06%
2019/12/04	1	26.00	2	25.78	25.90	-1	3,421	-0.03%
2019/12/03	4	25.36	3.8	25.37	25.35	0.2	3,454	0.01%
2019/12/02	0	0.00	6	25.40	25.35	-6	3,517	-0.17%
2019/11/29	5.1	26.60	7	26.28	26.15	-1.9	3,555	-0.05%
2019/11/27	0	0.00	1	27.00	26.95	-1	3,689	-0.03%
2019/11/26	1.2	27.00	0	0.00	27.10	1.2	3,792	0.03%
2019/11/22	0	0.00	2	26.95	26.95	-2	3,938	-0.05%
2019/11/21	0	0.00	1	26.70	26.70	-1	4,018	-0.02%
2019/11/20	0	0.00	1	26.80	26.85	-1	4,079	-0.02%
2019/11/19	2.5	26.88	3	26.80	26.80	-0.5	4,160	-0.01%
2019/11/18	0	0.00	3	26.95	27.15	-3	4,240	-0.07%
2019/11/15	1	26.65	0	0.00	26.60	1	4,372	0.02%
2019/11/13	1	26.75	0	0.00	26.60	1	4,489	0.02%
2019/11/12	12	26.87	5	26.98	26.90	7	4,493	0.16%
2019/11/11	0	0.00	12	26.81	26.90	-12	4,505	-0.27%
2019/11/08	4	27.48	0	0.00	27.65	4	4,518	0.09%
2019/11/07	2	27.50	2	27.43	27.45	0	4,558	0.00%
2019/11/06	2.1	27.33	1	27.35	27.35	1.1	4,571	0.02%
2019/11/05	1	27.75	2	27.75	27.80	-1	4,572	-0.02%
2019/11/04	0.1	27.80	4	27.85	27.80	-3.9	4,603	-0.08%
2019/11/01	1	28.05	1	28.15	28.15	0	4,607	0.00%
2019/10/31	54	29.72	28	29.48	28.70	26	4,584	0.57%
2019/10/30	4	28.94	6	28.90	29.00	-2	4,501	-0.04%
2019/10/29	3	28.50	2	28.63	28.40	1	4,579	0.02%
2019/10/25	0	0.00	15	28.57	28.35	-15	4,620	-0.32%
2019/10/24	23	28.87	2	28.93	28.90	21	4,621	0.45%
2019/10/23	23	29.05	45	29.17	29.05	-22	4,657	-0.47%
2019/10/22	2	28.48	1	28.35	28.40	1	4,591	0.02%
2019/10/21	8.3	28.42	0	0.00	28.40	8.3	4,629	0.18%
2019/10/18	0	0.00	4	28.66	28.70	-4	4,679	-0.09%
2019/10/17	7.1	28.39	7	28.39	28.35	0.1	4,729	0.00%
2019/10/16	13	28.56	71	28.65	28.70	-58	4,749	-1.22%
2019/10/15	72.2	28.19	3.5	28.00	28.30	68.7	4,662	1.47%
2019/10/14	3	27.52	2	27.58	27.45	1	4,644	0.02%
2019/10/09	2.4	26.81	2	26.98	27.00	0.4	4,911	0.01%
2019/10/08	0.2	26.85	0	0.00	26.85	0.2	5,187	0.00%
2019/10/07	4.2	27.18	3	27.20	27.25	1.2	5,396	0.02%
2019/10/04	0.5	27.70	0.4	27.70	27.65	0.1	5,404	0.00%
2019/10/03	1	28.25	2	28.10	28.20	-1	5,480	-0.02%
2019/10/02	0.4	28.45	2	28.35	28.45	-1.6	5,517	-0.03%
2019/10/01	0.1	28.90	4	28.83	28.90	-3.9	5,508	-0.07%
2019/09/27	0	0.00	1	29.30	29.15	-1	5,527	-0.02%
2019/09/26	2	30.13	1	30.50	30.05	1	5,525	0.02%
2019/09/25	0.1	29.75	8	29.81	29.75	-7.9	5,529	-0.14%
2019/09/24	0	0.00	9.8	30.43	30.15	-9.8	5,526	-0.18%
2019/09/23	18.1	30.37	23.7	30.50	30.35	-5.6	5,547	-0.10%
2019/09/12	2	28.05	26	27.91	27.95	-24	5,555	-0.43%
2019/09/11	4	28.05	6	28.21	27.65	-2	5,550	-0.04%
2019/09/10	8	28.61	4	28.54	28.35	4	5,526	0.07%
2019/09/09	10	28.36	15	28.22	28.20	-5	5,567	-0.09%
2019/09/06	52	29.51	51	29.43	28.60	1	5,543	0.02%
2019/09/05	37	28.88	35	28.91	28.50	2	5,199	0.04%
2019/09/04	26.1	28.67	38	28.63	28.70	-11.9	5,121	-0.23%
2019/09/03	40	28.76	22	28.61	28.90	18	5,107	0.35%
2019/09/02	13	28.26	124	28.74	29.00	-111	4,945	-2.24%	大賣/鉅額交易
2019/08/30	30	28.14	25	27.89	27.35	5	4,867	0.10%
2019/08/29	3.1	27.69	8	27.88	27.95	-4.9	4,679	-0.10%
2019/08/28	20	27.76	8	27.73	27.70	12	4,637	0.26%
2019/08/27	1.1	27.23	8	27.63	27.70	-6.9	4,575	-0.15%
2019/08/26	3	26.93	1	26.85	26.90	2	4,495	0.04%
2019/08/23	13	27.40	25	27.54	27.45	-12	4,454	-0.27%
2019/08/22	27	27.18	33	26.98	27.05	-6	4,329	-0.14%
2019/08/21	5.1	26.72	2	26.75	26.75	3.1	4,229	0.07%
2019/08/20	15	26.54	2	26.55	26.50	13	4,192	0.31%
2019/08/19	3.1	26.20	27.3	26.25	26.25	-24.2	4,110	-0.59%
2019/08/16	8	25.98	13	26.25	25.80	-5	4,037	-0.12%
2019/08/15	6	26.27	16	26.15	26.15	-10	3,992	-0.25%
2019/08/14	12	25.77	4	25.78	25.70	8	3,939	0.20%
2019/08/13	33.3	25.85	2	25.90	25.75	31.3	3,863	0.81%
2019/08/12	34	25.78	7	25.76	25.95	27	3,757	0.72%
2019/08/08	5	23.89	6	23.93	24.00	-1	3,658	-0.03%
2019/08/07	3.8	23.85	0	0.00	23.60	3.8	3,702	0.10%
2019/08/06	2	23.65	2	22.60	24.00	0	3,791	0.00%
2019/08/05	1	23.65	0	0.00	23.70	1	3,887	0.03%
2019/08/02	3	24.50	3	24.70	24.50	0	3,916	0.00%
2019/08/01	1	25.45	10	25.40	25.35	-9	3,965	-0.23%
2019/07/31	0	0.00	3	25.52	25.75	-3	3,999	-0.08%
2019/07/30	5	25.81	5	26.19	25.65	0	4,010	0.00%
2019/07/29	2	26.50	40	26.53	26.35	-38	4,035	-0.94%
2019/07/26	1	26.70	31	26.85	26.75	-30	4,037	-0.74%
2019/07/25	3	27.05	10.1	26.73	27.00	-7.1	4,028	-0.18%
2019/07/24	72	26.75	14	26.60	26.65	58	3,979	1.46%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/22	1	25.65	3	25.62	25.65	-2	3,953	-0.05%
2019/07/19	16	25.93	1	25.85	25.90	15	3,971	0.38%
2019/07/18	25	26.48	11	26.19	25.65	14	3,996	0.35%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/16	2	26.83	3	26.98	26.70	-1	4,076	-0.02%
2019/07/15	5	26.57	10	26.54	26.50	-5	4,108	-0.12%
2019/07/12	1	27.15	5	27.23	27.05	-4	4,299	-0.09%
2019/07/11	9	26.94	1	26.80	26.80	8	4,408	0.18%
2019/07/10	1	26.75	3	27.02	27.20	-2	4,515	-0.04%
2019/07/09	11	26.86	14	26.88	26.90	-3	4,696	-0.06%
2019/07/08	46	27.86	38	27.81	27.45	8	5,160	0.16%
2019/07/05	27	27.11	21	27.22	27.00	6	5,857	0.10%
2019/07/04	13	26.07	16	26.31	26.75	-3	5,700	-0.05%
2019/07/03	5	25.56	7	25.51	25.20	-2	5,573	-0.04%
2019/07/02	15	26.43	12	26.37	25.90	3	5,601	0.05%
2019/07/01	1	25.75	8	25.82	26.00	-7	5,601	-0.12%
2019/06/27	1	25.35	2	25.35	25.35	-1	5,719	-0.02%
2019/06/25	2	25.50	1	25.45	25.10	1	5,787	0.02%
2019/06/21	1	26.00	12	25.96	25.55	-11	5,895	-0.19%
2019/06/20	11	26.10	0	0.00	26.05	11	5,935	0.19%
2019/06/19	0	0.00	10	25.40	25.80	-10	5,979	-0.17%
2019/06/18	16	25.49	6	25.75	25.30	10	6,078	0.16%
2019/06/17	20	25.82	11	25.97	25.90	9	6,100	0.15%
2019/06/14	7	25.40	13	25.12	25.25	-6	6,083	-0.10%
2019/06/12	5	25.32	4	25.00	25.00	1	6,351	0.02%
2019/06/11	1	25.15	11	25.30	25.30	-10	6,380	-0.16%
2019/06/10	1	24.60	3	25.00	25.25	-2	6,416	-0.03%
2019/06/06	32	25.06	23	25.11	24.50	9	6,437	0.14%
2019/06/04	0	0.00	5	24.25	24.25	-5	6,454	-0.08%
2019/06/03	0	0.00	12	24.22	24.25	-12	6,495	-0.18%
2019/05/30	11	24.40	4	24.55	24.60	7	6,532	0.11%
2019/05/29	2	24.35	1	24.20	24.25	1	6,571	0.02%
2019/05/28	1	24.50	1	24.50	24.70	0	6,676	0.00%
2019/05/27	0	0.00	1	24.50	24.55	-1	6,765	-0.01%
2019/05/24	1	24.20	1	24.30	24.10	0	6,787	0.00%
2019/05/23	0	0.00	6	23.98	24.00	-6	6,905	-0.09%
2019/05/22	0	0.00	2	24.50	24.20	-2	6,957	-0.03%
2019/05/21	1	23.50	4	23.65	24.45	-3	7,021	-0.04%
2019/05/20	0	0.00	1	23.85	23.90	-1	7,087	-0.01%
2019/05/17	2	23.93	1	23.90	23.90	1	7,294	0.01%
2019/05/16	2	24.50	4	24.84	24.40	-2	7,583	-0.03%
2019/05/15	12	24.89	6	24.98	25.05	6	7,709	0.08%
2019/05/14	3	24.17	19	23.77	24.55	-16	8,016	-0.20%
2019/05/13	11	23.71	13	23.93	23.30	-2	8,253	-0.02%
2019/05/10	8	24.98	1.2	25.00	25.05	6.8	8,743	0.08%
2019/05/09	4	25.75	11	25.74	25.50	-7	8,772	-0.08%
2019/05/08	4	26.16	3	26.33	26.35	1	8,782	0.01%
2019/05/07	0	0.00	1	26.70	26.65	-1	8,903	-0.01%
2019/05/06	14	26.58	1	26.40	26.30	13	8,994	0.14%
2019/05/03	30	27.65	2	27.65	27.60	28	9,300	0.30%
2019/05/02	6	27.15	11	27.25	27.35	-5	9,345	-0.05%
2019/04/30	0	0.00	3	26.75	27.20	-3	9,520	-0.03%
2019/04/29	22	26.74	22	26.60	26.60	0	9,689	0.00%
2019/04/26	2	27.33	15	27.52	27.30	-13	9,797	-0.13%
2019/04/25	4	28.04	33	28.00	28.10	-29	10,130	-0.29%
2019/04/24	17	28.57	0	0.00	28.35	17	10,373	0.16%
2019/04/23	57	28.47	12	28.65	28.75	45	10,579	0.43%
2019/04/22	8	28.95	7	28.90	28.80	1	10,535	0.01%
2019/04/19	2	28.75	3	29.02	28.90	-1	10,523	-0.01%
2019/04/18	59	28.86	40	29.18	28.65	19	10,517	0.18%
2019/04/17	28	29.89	24	30.22	29.85	4	10,458	0.04%
2019/04/16	39	29.82	22	29.82	30.15	17	10,576	0.16%
2019/04/15	43	29.62	16	29.40	29.25	27	10,637	0.25%
2019/04/12	94	30.66	80	30.45	29.05	14	10,596	0.13%
2019/04/11	66	30.47	106	30.66	30.70	-40	10,145	-0.39%	大賣/
2019/04/10	26	28.27	16	28.16	28.55	10	9,180	0.11%
2019/04/09	16	28.00	3	27.88	27.85	13	9,094	0.14%
2019/04/08	15	27.82	0	0.00	27.50	15	9,061	0.17%
2019/04/03	5.1	27.60	9	27.57	27.60	-4	9,079	-0.04%
2019/04/02	6	27.23	17	27.49	27.25	-11	9,083	-0.12%
2019/04/01	85	27.68	106	27.27	27.30	-21	9,101	-0.23%	大賣/
2019/03/28	39	26.99	12	26.67	26.65	27	9,332	0.29%
2019/03/27	0	0.00	4	26.66	26.90	-4	9,489	-0.04%
2019/03/26	7	26.14	3	26.15	26.05	4	9,577	0.04%
2019/03/25	38	26.14	14	26.08	26.10	24	9,814	0.24%
2019/03/22	8	27.11	73	27.68	27.15	-65	9,900	-0.66%
2019/03/21	89	27.37	16	27.39	27.55	73	10,038	0.73%
2019/03/20	17	26.66	15	26.57	26.55	2	10,738	0.02%
2019/03/19	4	26.44	36	26.69	26.70	-32	10,914	-0.29%
2019/03/18	58	26.12	24	26.23	26.25	34	10,916	0.31%
2019/03/15	10	27.54	14	27.55	27.15	-4	10,826	-0.04%
2019/03/14	3	27.55	50	28.15	27.70	-47	10,870	-0.43%
2019/03/13	66	28.23	1	28.20	28.00	65	11,142	0.58%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	6	27.50	6	27.33	27.50	0	11,605	0.00%
2019/03/08	6	27.71	8	27.77	27.70	-2	12,319	-0.02%
2019/03/07	8	28.69	7	28.65	28.50	1	13,170	0.01%
2019/03/06	6	28.74	5	28.85	28.70	1	13,509	0.01%
2019/03/05	3	28.90	2	28.88	28.75	1	13,769	0.01%
2019/03/04	7	29.19	9	28.81	29.30	-2	13,904	-0.01%
2019/02/27	26	28.98	55	28.81	28.75	-29	13,919	-0.21%
2019/02/26	8	29.98	12	30.34	29.45	-4	13,911	-0.03%
2019/02/25	1	30.35	0	0.00	30.25	1	13,990	0.01%
2019/02/22	24	30.35	20	30.65	30.10	4	14,172	0.03%
2019/02/21	0	0.00	3	30.13	30.20	-3	14,153	-0.02%
2019/02/20	4	30.43	10	30.33	30.15	-6	14,199	-0.04%
2019/02/19	12	30.59	12	30.48	30.15	0	14,224	0.00%
2019/02/18	51	30.08	83	30.20	29.95	-32	14,215	-0.23%
2019/02/15	97	31.70	52	31.87	31.00	45	14,082	0.32%
2019/02/14	11.3	31.43	20	31.41	31.25	-8.8	13,848	-0.06%
2019/02/13	85	31.74	50	31.57	31.35	35	13,838	0.25%
2019/02/12	46	30.91	34	31.06	31.30	12	13,648	0.09%
2019/02/11	20	30.70	68	30.26	31.15	-48	13,564	-0.35%
2019/01/30	10	28.73	8	28.58	28.55	2	13,213	0.02%
2019/01/29	27.1	28.76	10	28.81	28.90	17.1	13,385	0.13%
2019/01/28	13	29.12	14	29.36	29.00	-1	13,834	-0.01%
2019/01/25	26	28.91	26	28.81	28.75	0	14,039	0.00%
2019/01/24	21	28.72	15	28.91	28.40	6	14,141	0.04%
2019/01/23	3	28.13	9	28.10	28.25	-6	13,989	-0.04%
2019/01/22	5	28.80	2	28.88	28.10	3	14,086	0.02%
2019/01/21	7	29.19	9	29.20	28.80	-2	13,979	-0.01%
2019/01/18	10	28.55	15	28.71	29.05	-5	13,906	-0.04%
2019/01/17	9	28.83	8	28.94	28.40	1	13,893	0.01%
2019/01/16	16	27.86	24	28.02	28.95	-8	13,553	-0.06%
2019/01/15	40	27.13	68	27.44	27.05	-28	13,306	-0.21%
2019/01/14	7	26.29	16	26.30	26.25	-9	13,137	-0.07%
2019/01/11	9	26.67	2	26.75	26.40	7	13,213	0.05%
2019/01/10	4	26.40	5	26.85	26.85	-1	13,196	-0.01%
2019/01/09	48	26.95	30	26.94	26.40	18	13,169	0.14%
2019/01/08	12	26.92	89	26.89	26.75	-77	13,080	-0.59%
2019/01/07	11	25.17	27	26.45	26.85	-16	12,900	-0.12%
2019/01/04	23	24.27	17	24.19	24.45	6	12,832	0.05%
2019/01/03	23	26.00	0	0.00	25.45	23	12,756	0.18%
2019/01/02	8	25.94	27	25.99	25.70	-19	12,860	-0.15%
2018/12/28	2	25.40	5	25.57	25.45	-3	12,985	-0.02%
2018/12/27	92	25.96	12	25.63	25.45	80	13,109	0.61%
2018/12/26	14	26.07	12	25.50	24.95	2	13,064	0.02%
2018/12/25	18	25.67	13	25.59	25.60	5	13,032	0.04%
2018/12/24	3	26.52	15	26.66	26.50	-12	12,977	-0.09%
2018/12/22	11	26.33	8	26.29	26.25	3	13,007	0.02%
2018/12/21	37	26.32	60	26.45	26.95	-23	13,020	-0.18%
2018/12/20	15	25.05	17	25.25	25.65	-2	12,743	-0.02%
2018/12/19	21	25.58	28	26.20	25.45	-7	12,634	-0.06%
2018/12/18	74	25.98	44	26.06	26.00	30	12,559	0.24%
2018/12/17	32	27.77	27	27.59	27.25	5	12,402	0.04%
2018/12/14	52	27.65	46	27.70	27.70	6	12,378	0.05%
2018/12/13	150	29.68	97	29.25	28.80	53	12,204	0.43%	大買/
2018/12/12	0	0.00	15	29.25	29.70	-15	11,430	-0.13%
2018/12/11	15	27.09	2	27.30	27.00	13	11,257	0.12%
2018/12/10	8	26.96	5	26.62	26.70	3	11,295	0.03%
2018/12/07	11	28.23	9	27.92	28.10	2	11,245	0.02%
2018/12/06	30	28.19	23	28.81	27.55	7	11,175	0.06%
2018/12/05	26	30.30	27	30.12	30.25	-1	10,997	-0.01%
2018/12/04	28	31.72	15	31.70	31.50	13	10,949	0.12%
2018/12/03	114	32.14	47	32.13	31.90	67	10,750	0.62%	大買/
2018/11/30	25	30.11	69	30.50	31.25	-44	10,080	-0.44%
2018/11/29	5	27.53	33	27.72	28.45	-28	9,212	-0.30%
2018/11/28	29	25.67	37	25.51	25.90	-8	8,915	-0.09%
2018/11/27	16	24.51	19	24.45	24.80	-3	8,751	-0.03%
2018/11/26	10	23.87	11	23.79	23.75	-1	8,657	-0.01%
2018/11/23	2	23.88	1	23.85	23.45	1	8,811	0.01%
2018/11/22	18	24.74	5	24.89	24.25	13	9,015	0.14%
2018/11/21	23	25.86	31	25.99	25.55	-8	8,951	-0.09%
2018/11/20	1	25.50	7	25.50	25.75	-6	8,885	-0.07%
2018/11/19	1	25.00	1	25.05	25.65	0	8,898	0.00%
2018/11/16	3	24.93	0	0.00	24.60	3	9,020	0.03%
2018/11/15	15	24.32	3	24.50	24.45	12	9,163	0.13%
2018/11/14	19	24.22	4	24.33	24.10	15	9,169	0.16%
2018/11/13	26	23.53	30	23.54	24.15	-4	9,201	-0.04%
2018/11/12	1	23.85	19	23.67	24.10	-18	9,232	-0.19%
2018/11/09	5	23.80	3	23.75	23.80	2	9,218	0.02%
2018/11/08	28	25.58	8	25.26	24.65	20	9,232	0.22%
2018/11/07	8	24.72	14	25.33	25.80	-6	9,204	-0.07%
2018/11/06	28	25.50	30	25.12	24.30	-2	9,220	-0.02%
2018/11/05	42	26.49	31	26.63	25.75	11	9,225	0.12%
2018/11/02	8	24.66	15	25.54	26.00	-7	8,734	-0.08%
2018/11/01	17	23.16	14	23.53	23.65	3	8,434	0.04%
2018/10/31	14	21.37	31	21.67	22.25	-17	8,304	-0.20%
2018/10/30	4	20.70	5	20.89	21.00	-1	8,139	-0.01%
2018/10/29	30	20.42	32	20.63	20.30	-2	8,095	-0.02%
2018/10/26	25	20.66	29	20.95	20.30	-4	8,223	-0.05%
2018/10/25	26	21.11	13	20.92	20.75	13	8,232	0.16%
2018/10/24	3	23.27	2	23.05	23.05	1	8,230	0.01%
2018/10/23	6	23.54	0	0.00	23.00	6	8,421	0.07%
2018/10/22	13	23.47	31	23.45	23.90	-18	8,524	-0.21%
2018/10/19	42	22.94	25	23.06	23.25	17	8,669	0.20%
2018/10/18	0	0.00	1	24.45	24.50	-1	8,841	-0.01%
2018/10/17	5	25.11	2	24.78	24.25	3	8,960	0.03%
2018/10/16	3	25.50	3	24.70	24.50	0	9,063	0.00%
2018/10/15	9	24.14	32	24.10	24.75	-23	9,181	-0.25%
2018/10/12	26	23.66	5	23.49	24.05	21	9,501	0.22%
2018/10/11	5	23.06	24	23.29	23.05	-19	9,716	-0.20%
2018/10/09	54	26.27	107	25.64	25.60	-53	9,883	-0.54%	大賣/
2018/10/08	5	26.70	37	26.33	26.30	-32	9,900	-0.32%
2018/10/05	15	29.41	13	30.07	28.60	2	9,810	0.02%
2018/10/04	1	31.60	10	32.00	31.75	-9	9,787	-0.09%
2018/10/03	19	32.25	6	32.65	32.05	13	9,966	0.13%
2018/10/02	1	33.25	12	33.31	33.40	-11	10,174	-0.11%
2018/10/01	2	33.00	19	32.87	33.00	-17	10,261	-0.17%
2018/09/28	9	32.78	2	33.10	32.35	7	10,444	0.07%
2018/09/27	20	33.80	6	33.78	33.30	14	10,643	0.13%
2018/09/26	8	33.78	10	34.37	33.65	-2	10,919	-0.02%
2018/09/25	3	34.02	8	33.66	33.95	-5	11,420	-0.04%
2018/09/21	10	33.00	4	32.74	32.85	6	11,721	0.05%
2018/09/20	15	32.28	6	33.19	31.60	9	11,692	0.08%
2018/09/19	4	33.35	0	0.00	33.20	4	11,730	0.03%
2018/09/18	15	33.46	10	33.20	33.20	5	11,875	0.04%
2018/09/17	27	34.00	17	33.73	34.35	10	11,951	0.08%
2018/09/14	26	34.50	29	34.24	34.65	-3	12,053	-0.02%
2018/09/13	15	34.07	15	34.29	33.45	0	12,211	0.00%
2018/09/12	5	34.04	19	34.00	33.95	-14	12,365	-0.11%
2018/09/11	8	34.36	8	34.13	34.10	0	12,775	0.00%
2018/09/10	62	34.75	56	34.08	33.50	6	12,938	0.05%
2018/09/07	11	38.10	28	37.78	37.20	-17	13,031	-0.13%
2018/09/06	28	38.96	19	38.40	38.20	9	13,277	0.07%
2018/09/05	19	40.31	13	39.86	39.70	6	13,695	0.04%
2018/09/04	5	39.29	9	40.34	40.35	-4	14,177	-0.03%
2018/09/03	10	40.28	12	39.50	38.80	-2	14,395	-0.01%
2018/08/31	18	41.55	7	41.41	41.65	11	14,562	0.08%
2018/08/30	39	41.87	34	41.57	41.85	5	14,713	0.03%
2018/08/29	11	40.85	58	40.76	40.90	-47	14,755	-0.32%
2018/08/28	36	39.03	36	39.28	39.00	0	14,992	0.00%
2018/08/27	19	39.36	16	39.63	39.60	3	15,665	0.02%
2018/08/24	42	37.36	50	37.79	38.35	-8	16,260	-0.05%
2018/08/23	53	38.82	40	38.32	37.90	13	16,866	0.08%
2018/08/22	13	39.16	11	38.53	39.20	2	17,355	0.01%
2018/08/21	23	37.27	39	36.88	37.20	-16	17,414	-0.09%
2018/08/20	32	36.58	26	36.11	36.05	6	17,824	0.03%
2018/08/17	16	37.32	38	38.04	37.05	-22	18,015	-0.12%
2018/08/16	53	37.92	30	37.87	37.80	23	18,146	0.13%
2018/08/15	51	37.78	66	37.86	37.40	-15	18,284	-0.08%
2018/08/14	19	37.67	30	38.80	39.20	-11	18,368	-0.06%
2018/08/13	35	37.89	28	38.35	37.45	7	18,516	0.04%
2018/08/10	53	42.05	20	42.32	41.00	33	18,671	0.18%
2018/08/09	4	44.53	4	44.75	44.70	0	18,662	0.00%
2018/08/08	2	45.18	3	45.95	44.60	-1	19,369	-0.01%
2018/08/07	6	45.51	3	45.40	45.30	3	19,748	0.02%
2018/08/06	13	44.54	11	44.40	44.50	2	19,966	0.01%
2018/08/03	11	43.85	19	44.23	45.10	-8	20,087	-0.04%
2018/08/02	38	43.77	43	44.32	43.25	-5	20,151	-0.02%
2018/08/01	23	46.64	19	46.51	46.35	4	20,139	0.02%
2018/07/31	13	46.70	19	46.92	47.00	-6	20,239	-0.03%
2018/07/30	33	47.68	19	47.20	46.45	14	20,574	0.07%
2018/07/27	8	48.57	9	48.46	48.65	-1	20,620	0.00%
2018/07/26	21	47.08	36	47.40	47.65	-15	20,598	-0.07%
2018/07/25	46	46.24	70	46.32	47.10	-24	20,590	-0.12%
2018/07/24	52	44.61	38	44.68	44.95	14	20,477	0.07%
2018/07/23	26	43.15	20	43.51	43.50	6	20,442	0.03%
2018/07/20	41	44.87	15	45.07	43.50	26	20,453	0.13%
2018/07/19	30	45.22	76	45.48	44.80	-46	20,503	-0.22%
2018/07/18	128	48.56	134	48.61	45.85	-6	20,485	-0.03%	大買/大賣/
2018/07/17	89	50.99	73	51.20	50.90	16	20,276	0.08%
2018/07/16	71	50.40	56	50.09	49.65	15	20,265	0.07%
2018/07/13	23	52.54	2	53.10	52.00	21	20,283	0.10%
2018/07/12	14	51.59	13	52.07	52.60	1	20,531	0.00%
2018/07/11	26	52.58	29	53.00	51.80	-3	20,832	-0.01%
2018/07/10	61	52.66	30	52.61	52.40	31	20,859	0.15%
2018/07/09	40	54.78	48	54.06	54.00	-8	20,861	-0.04%
2018/07/06	52	55.37	29	56.01	55.50	23	20,896	0.11%
2018/07/05	24	59.30	13	59.12	57.90	11	20,969	0.05%
2018/07/04	33	60.42	25	59.94	59.30	8	20,875	0.04%
2018/07/03	36	61.50	71	62.02	61.50	-35	20,903	-0.17%
2018/07/02	63	59.63	69	59.83	59.30	-6	20,719	-0.03%
2018/06/29	7	56.99	10	56.94	57.00	-3	20,522	-0.01%
2018/06/28	38	56.82	14	56.06	55.80	24	20,679	0.12%
2018/06/27	30	58.14	52	58.73	57.60	-22	21,421	-0.10%
2018/06/26	31	56.66	24	57.32	57.60	7	21,661	0.03%
2018/06/25	39	57.75	26	56.53	56.70	13	22,331	0.06%
2018/06/22	31	58.90	48	59.06	58.40	-17	22,758	-0.07%
2018/06/21	66	57.93	59	58.05	57.80	7	22,747	0.03%
2018/06/20	60	59.12	68	58.92	57.60	-8	22,667	-0.04%
2018/06/19	40	57.86	23	58.08	57.00	17	22,460	0.08%
2018/06/15	41	60.67	27	60.88	59.50	14	22,427	0.06%
2018/06/14	118	60.52	141	59.78	59.60	-23	22,244	-0.10%	大買/大賣/
2018/06/13	85	61.05	44	61.50	58.70	41	21,992	0.19%
2018/06/12	41	62.52	41	63.22	65.10	0	21,603	0.00%
2018/06/11	33	60.55	23	60.53	60.00	10	21,153	0.05%
2018/06/08	90	60.73	87	60.09	59.60	3	21,069	0.01%
2018/06/07	22	60.58	18	60.13	59.80	4	20,875	0.02%
2018/06/06	21.2	61.88	25	61.59	60.60	-3.8	20,827	-0.02%
2018/06/05	56	61.92	65	62.06	60.60	-9	21,042	-0.04%
2018/06/04	139	67.80	123	67.63	64.40	16	20,988	0.08%	大買/大賣/
2018/06/01	169	63.31	163	63.41	66.60	6	20,470	0.03%	大買/大賣/
2018/05/31	143	63.26	144	63.61	60.60	-1	19,774	-0.01%	大買/大賣/
2018/05/30	112	59.50	189	59.47	61.20	-77	19,175	-0.40%	大買/大賣/
2018/05/29	54	56.94	62	56.80	57.20	-8	18,789	-0.04%
2018/05/28	79	56.34	112	55.71	56.70	-33	18,734	-0.18%	大賣/
2018/05/25	67	53.45	22	53.43	53.80	45	18,330	0.25%
2018/05/24	6	51.33	51	51.33	51.80	-45	18,130	-0.25%
2018/05/23	46	50.23	52	50.28	50.10	-6	18,104	-0.03%
2018/05/22	68	51.50	25	51.40	50.70	43	17,897	0.24%
2018/05/21	90	51.63	67	51.27	50.60	23	17,741	0.13%
2018/05/18	69	53.45	28	54.34	52.10	41	17,470	0.23%
2018/05/17	29	58.16	38	58.04	57.30	-9	17,203	-0.05%
2018/05/16	148	59.61	119	58.90	58.20	29	17,002	0.17%	大買/大賣/
2018/05/15	68	57.23	111	57.76	59.10	-43	16,351	-0.26%	大賣/
2018/05/14	39	53.55	10	53.70	53.80	29	16,107	0.18%
2018/05/11	17	50.88	33	51.17	50.60	-16	15,878	-0.10%
2018/05/10	25	52.82	33	52.76	52.60	-8	15,750	-0.05%
2018/05/09	24	51.33	23	51.52	51.10	1	15,652	0.01%
2018/05/08	24	52.53	26	52.92	51.60	-2	15,544	-0.01%
2018/05/07	85	52.93	48	53.40	54.00	37	15,424	0.24%
2018/05/04	8	50.59	32	50.12	51.00	-24	15,013	-0.16%
2018/05/03	38	48.40	23	48.76	48.50	15	14,859	0.10%
2018/05/02	42	48.78	42	49.16	48.10	0	15,094	0.00%
2018/04/30	21	49.93	11	49.63	50.50	10	15,025	0.07%
2018/04/27	9	48.31	7	48.34	48.65	2	15,052	0.01%
2018/04/26	7	47.06	7	47.50	47.80	0	15,154	0.00%
2018/04/25	16	48.21	5	48.46	46.90	11	15,449	0.07%
2018/04/24	24	46.14	21	46.58	47.75	3	15,601	0.02%
2018/04/23	11	49.47	8	49.59	47.65	3	15,674	0.02%
2018/04/20	20	49.99	22	50.37	50.00	-2	16,131	-0.01%
2018/04/19	26	49.28	26	49.37	49.90	0	16,878	0.00%
2018/04/18	61	48.84	45	48.87	49.05	16	16,811	0.10%
2018/04/17	33	49.13	12	48.93	47.55	21	16,604	0.13%
2018/04/16	38	54.25	28	53.37	52.70	10	16,259	0.06%
2018/04/13	43	54.55	60	54.71	54.60	-17	16,165	-0.11%
2018/04/12	59	55.58	48	55.83	55.90	11	16,055	0.07%
2018/04/11	19	55.38	19	55.86	57.30	0	16,235	0.00%
2018/04/10	9	53.84	25	54.18	52.40	-16	16,328	-0.10%
2018/04/09	67	56.45	51	55.89	54.00	16	16,599	0.10%
2018/04/03	25	52.94	37	52.67	55.50	-12	16,941	-0.07%
2018/04/02	12	50.32	17	50.35	50.60	-5	16,618	-0.03%
2018/03/31	20	50.31	18	50.26	49.80	2	16,814	0.01%
2018/03/30	54	50.57	40	51.67	49.50	14	16,775	0.08%
2018/03/29	29	47.14	32	47.40	48.35	-3	15,886	-0.02%
2018/03/28	78	46.99	43	46.50	46.50	35	15,454	0.23%
2018/03/27	20	45.09	40.3	45.45	46.40	-20.3	14,681	-0.14%
2018/03/26	5	39.93	16	41.02	42.20	-11	14,229	-0.08%
2018/03/23	5	39.45	5	39.57	39.50	0	14,181	0.00%
2018/03/22	17	42.52	49	42.77	41.00	-32	14,100	-0.23%
2018/03/21	41	41.74	9	41.60	42.00	32	13,843	0.23%
2018/03/20	4	40.26	37	40.19	39.75	-33	13,608	-0.24%
2018/03/19	21	40.45	1	40.10	40.45	20	13,536	0.15%
2018/03/16	12	39.60	2	40.23	39.60	10	13,452	0.07%
2018/03/15	12	39.60	11	39.70	39.70	1	13,402	0.01%
2018/03/14	41	40.68	21	40.86	40.30	20	13,392	0.15%
2018/03/13	4	40.13	11	39.87	39.85	-7	13,261	-0.05%
2018/03/12	21	40.46	42	40.17	40.20	-21	13,267	-0.16%
2018/03/09	42	39.96	52	40.75	39.40	-10	13,276	-0.08%
2018/03/08	36	40.17	58	39.90	40.65	-22	13,007	-0.17%
2018/03/07	17	38.62	22	38.94	37.80	-5	12,640	-0.04%
2018/03/06	2	37.75	2	37.73	37.75	0	12,779	0.00%
2018/03/05	3	38.38	2	38.35	37.50	1	13,422	0.01%
2018/03/02	58	39.66	15	39.78	39.10	43	13,869	0.31%
2018/03/01	5	38.59	23	38.86	39.40	-18	13,587	-0.13%
2018/02/27	1	37.95	8	37.70	37.00	-7	13,458	-0.05%
2018/02/26	8	38.37	3	37.82	37.65	5	13,563	0.04%
2018/02/23	6	37.63	5	37.64	37.65	1	13,544	0.01%
2018/02/22	6	35.60	1	35.65	35.65	5	13,578	0.04%
2018/02/21	0	0.00	1	35.45	35.50	-1	13,554	-0.01%
2018/02/12	6	33.08	10	33.20	33.90	-4	13,482	-0.03%
2018/02/09	10	30.35	13	30.91	31.85	-3	13,447	-0.02%
2018/02/08	5	33.72	0	0.00	33.20	5	13,354	0.04%
2018/02/07	3	34.30	33	34.06	34.60	-30	13,440	-0.22%
2018/02/06	38	33.24	15	32.81	32.35	23	13,389	0.17%
2018/02/05	14	34.31	15	34.69	35.80	-1	13,266	-0.01%
2018/02/02	22	36.48	13	36.88	36.30	9	13,266	0.07%
2018/02/01	7	36.68	8	36.79	36.60	-1	13,289	-0.01%
2018/01/31	23	36.67	3	37.25	36.45	20	13,308	0.15%
2018/01/30	5	37.15	7	37.39	36.90	-2	13,336	-0.01%
2018/01/29	4	38.50	4	38.63	38.25	0	13,305	0.00%
2018/01/26	8	38.00	8	37.70	38.95	0	13,367	0.00%
2018/01/25	20	39.98	23	39.91	37.90	-3	13,386	-0.02%
2018/01/24	5	39.08	2	38.85	38.70	3	13,297	0.02%
2018/01/23	11	39.38	9	39.09	38.30	2	13,411	0.01%
2018/01/22	16	39.61	14	39.83	39.40	2	13,872	0.01%
2018/01/19	46	39.59	36	39.70	39.90	10	14,166	0.07%
2018/01/18	9	39.24	24	39.51	38.90	-15	13,806	-0.11%
2018/01/17	40	39.13	67.1	38.97	39.70	-27.1	13,511	-0.20%
2018/01/16	46	37.90	35	37.68	38.55	11	13,081	0.08%
2018/01/15	28	37.04	40.3	36.70	38.10	-12.3	12,653	-0.10%
2018/01/12	10	34.77	3	35.18	34.65	7	11,733	0.06%
2018/01/11	1	34.25	8	34.23	34.10	-7	11,646	-0.06%
2018/01/10	9	33.99	10	34.18	33.40	-1	11,639	-0.01%
2018/01/09	11	34.21	14	34.30	33.95	-3	11,694	-0.03%
2018/01/08	15	35.53	22	35.35	34.35	-7	11,867	-0.06%
2018/01/05	14	35.97	38	36.05	36.15	-24	11,897	-0.20%
2018/01/04	32	34.41	34	34.79	35.30	-2	11,835	-0.02%
2018/01/03	20	33.69	32	33.60	33.55	-12	11,730	-0.10%
2018/01/02	25	32.14	39	32.27	32.40	-14	11,342	-0.12%