強茂 (2481)-富邦-陽明券商分點個股進出

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
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	1.1	54.73	1	54.90	54.60	0.1	1,264	0.01%
2024/04/25	1	54.50	1	55.00	54.50	0	1,270	0.00%
2024/04/24	3	55.33	6	55.03	55.50	-3	1,283	-0.23%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	0	0.00	2	53.60	52.80	-2	1,406	-0.14%
2024/04/19	18.4	54.80	30	53.30	53.80	-11.7	1,403	-0.83%
2024/04/18	1	56.50	4	56.65	56.80	-3	1,389	-0.22%
2024/04/17	1.2	56.63	12	56.63	56.80	-10.8	1,395	-0.77%
2024/04/16	7.1	55.79	5.4	56.16	55.80	1.8	1,411	0.12%
2024/04/15	10.1	58.38	2	58.55	58.30	8.1	1,390	0.58%
2024/04/12	3.6	59.05	13	59.42	59.40	-9.4	1,385	-0.68%
2024/04/11	5.1	58.94	0	0.00	59.70	5.1	1,380	0.37%
2024/04/10	10	59.61	1	59.80	59.70	9	1,397	0.64%
2024/04/09	2.1	58.57	53	58.69	59.20	-50.9	1,436	-3.54%
2024/04/08	22	58.81	8	59.08	59.10	14	1,462	0.96%
2024/04/03	51	58.11	49	57.83	58.20	2	1,459	0.14%
2024/04/02	3	57.50	1	57.30	57.80	2	1,479	0.14%
2024/04/01	6	57.10	0	0.00	57.80	6	1,497	0.40%
2024/03/29	4	56.83	113	57.17	56.90	-109	1,505	-7.24%	大賣/鉅額交易
2024/03/28	45	57.58	12	57.57	57.40	33	1,568	2.10%
2024/03/27	71.6	57.95	9.5	57.62	57.70	62.1	1,591	3.90%
2024/03/26	9.4	57.01	5	57.30	56.70	4.4	1,581	0.28%
2024/03/25	1.2	57.97	3.5	58.56	57.80	-2.3	1,625	-0.14%
2024/03/22	8.1	57.58	6	57.58	57.70	2.1	1,668	0.12%
2024/03/21	5	57.16	6	57.03	57.00	-1	1,777	-0.06%
2024/03/20	7	57.04	31	56.63	57.10	-24	2,165	-1.11%
2024/03/19	5.1	56.60	5	56.82	56.50	0.1	2,247	0.00%
2024/03/18	10.2	56.49	0	0.00	56.90	10.2	2,253	0.45%
2024/03/15	0	57.40	6	57.43	57.10	-6	2,284	-0.26%
2024/03/14	2.4	57.73	1	57.50	57.60	1.4	2,344	0.06%
2024/03/13	10.5	58.54	39	58.75	58.40	-28.5	2,361	-1.21%
2024/03/12	2.2	59.72	0	0.00	59.70	2.2	2,355	0.09%
2024/03/11	2	58.80	12	59.00	59.00	-10	2,378	-0.42%
2024/03/08	7.1	60.24	36	60.82	59.20	-28.9	2,410	-1.20%
2024/03/07	5.1	60.11	49	60.01	60.30	-43.9	2,431	-1.81%
2024/03/06	2	60.85	2	61.00	60.90	0	2,561	0.00%
2024/03/05	10	61.44	21	61.23	61.20	-11	2,838	-0.39%
2024/03/04	2	61.80	38	61.77	61.50	-36	2,886	-1.25%
2024/03/01	4	62.15	14	62.11	62.00	-10	2,874	-0.35%
2024/02/29	0	0.00	6	62.05	62.40	-6	2,876	-0.21%
2024/02/27	2	62.80	9	62.14	62.00	-7	2,876	-0.24%
2024/02/26	0	63.00	1	62.70	62.90	-1	2,878	-0.03%
2024/02/23	10.4	62.54	1	62.90	62.20	9.4	2,878	0.33%
2024/02/22	4	63.13	2	63.25	63.10	2	2,893	0.07%
2024/02/21	0.2	63.57	0	0.00	63.50	0.2	2,900	0.01%
2024/02/20	8.6	63.23	5	63.36	62.90	3.6	2,896	0.12%
2024/02/19	13	63.95	48	63.57	63.80	-35	2,891	-1.21%
2024/02/16	41.1	62.92	8	63.15	63.30	33.1	2,896	1.14%
2024/02/15	2	61.65	4.1	61.73	61.90	-2.1	2,889	-0.07%
2024/02/05	4	61.13	0	64.20	61.20	4	2,888	0.14%
2024/02/02	3	62.00	0	0.00	61.80	3	2,901	0.10%
2024/02/01	1	62.10	6	61.70	61.70	-5	2,905	-0.17%
2024/01/31	4	61.98	1	61.80	61.90	3	2,903	0.10%
2024/01/30	1	63.00	1	62.40	62.50	0	2,888	0.00%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/26	5	63.40	6	63.50	63.30	-1	2,879	-0.03%
2024/01/25	4	63.45	1	63.30	63.50	3	2,885	0.10%
2024/01/24	2.1	64.31	2	64.35	63.90	0.1	2,883	0.00%
2024/01/23	2	64.20	5	64.28	64.30	-3	2,899	-0.10%
2024/01/22	3	63.80	4	63.58	63.90	-1	2,893	-0.03%
2024/01/19	2	63.20	2	63.10	63.00	0	2,895	0.00%
2024/01/18	11	62.82	2	63.10	62.70	9	2,899	0.31%
2024/01/17	24.6	64.09	0	0.00	63.10	24.6	2,895	0.85%
2024/01/16	5	64.00	6	64.07	64.80	-1	2,802	-0.04%
2024/01/15	2	63.20	2	63.85	63.80	0	2,770	0.00%
2024/01/12	2	63.00	2	63.30	63.10	0	2,793	0.00%
2024/01/11	1	63.30	1	63.30	63.90	0	2,783	0.00%
2024/01/10	3	63.23	3.1	62.97	62.90	-0.1	2,804	0.00%
2024/01/09	3	64.23	0	0.00	63.90	3	2,783	0.11%
2024/01/08	2	65.30	1	64.90	64.90	1	2,771	0.04%
2024/01/05	0	65.00	0.5	65.00	64.70	-0.5	2,770	-0.02%
2024/01/04	5.5	65.01	1	64.90	65.00	4.5	2,764	0.16%
2024/01/03	13.1	65.35	2.5	65.76	65.70	10.6	2,741	0.38%
2024/01/02	2.5	66.92	4	66.85	66.60	-1.5	2,686	-0.06%
2023/12/29	5	67.40	15	67.36	67.30	-10	2,646	-0.38%
2023/12/28	4	67.80	2	67.80	67.80	2	2,629	0.08%
2023/12/27	1	68.60	9	68.72	68.50	-8	2,589	-0.31%
2023/12/26	3	69.23	1	69.40	69.00	2	2,568	0.08%
2023/12/25	12.2	70.43	20	69.99	69.30	-7.9	2,552	-0.31%
2023/12/22	0	0.00	8	69.01	69.60	-8	2,486	-0.32%
2023/12/21	3.9	68.44	5	68.74	68.60	-1.1	2,460	-0.04%
2023/12/20	8	69.03	5	69.94	68.60	3	2,439	0.12%
2023/12/19	8.2	68.48	7	68.73	68.50	1.2	2,392	0.05%
2023/12/18	17	69.98	6	69.72	69.30	11	2,342	0.47%
2023/12/15	77.2	72.17	89.2	71.98	69.30	-12	2,231	-0.54%
2023/12/14	30	69.84	31	69.35	70.30	-1	1,847	-0.06%
2023/12/13	2	68.65	5	68.62	68.30	-3	1,755	-0.17%
2023/12/12	5.1	68.75	3	68.97	69.00	2.1	1,771	0.12%
2023/12/11	14	69.21	20	69.52	69.00	-6	1,776	-0.34%
2023/12/08	10	68.53	14	68.56	68.60	-4	1,714	-0.23%
2023/12/07	12	66.96	1.1	67.37	67.10	11	1,699	0.64%
2023/12/06	4.1	68.33	6	68.22	67.90	-2	1,696	-0.11%
2023/12/05	11	68.10	15.4	68.10	68.70	-4.4	1,673	-0.26%
2023/12/04	8	68.80	19	68.95	68.50	-11	1,630	-0.67%
2023/12/01	25.4	70.15	18.1	70.21	70.20	7.4	1,573	0.47%
2023/11/30	50.3	70.17	48	69.45	70.70	2.3	1,431	0.16%
2023/11/29	3	65.77	6	65.50	65.90	-3	1,156	-0.26%
2023/11/28	4	64.00	0	0.00	63.80	4	1,104	0.36%
2023/11/27	3.4	63.64	3	63.60	63.00	0.4	1,117	0.03%
2023/11/24	1	64.60	7	64.04	63.90	-6	1,137	-0.53%
2023/11/22	0	0.00	3	63.77	63.80	-3	1,142	-0.26%
2023/11/21	6	63.68	2	63.65	63.70	4	1,146	0.35%
2023/11/20	3	62.50	6	62.72	62.90	-3	1,139	-0.26%
2023/11/17	1	62.10	5	62.08	62.10	-4	1,144	-0.35%
2023/11/16	3	61.40	1	61.30	61.60	2	1,148	0.17%
2023/11/15	6	61.57	8	61.23	61.60	-2	1,156	-0.17%
2023/11/14	0.2	60.30	0	0.00	59.80	0.2	1,161	0.02%
2023/11/13	3	59.83	6	59.98	59.70	-3	1,189	-0.25%
2023/11/10	7	59.93	2	59.90	59.90	5	1,207	0.41%
2023/11/09	2	61.00	4	61.10	60.80	-2	1,210	-0.17%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/07	4	61.68	1	61.50	61.80	3	1,291	0.23%
2023/11/06	0	0.00	2	61.70	62.00	-2	1,393	-0.14%
2023/11/03	0	0.00	2	61.10	61.00	-2	1,449	-0.14%
2023/11/02	0	0.00	1	61.30	61.30	-1	1,476	-0.07%
2023/11/01	0	0.00	2	60.10	60.00	-2	1,499	-0.13%
2023/10/31	1	59.60	15	61.30	59.60	-14	1,525	-0.92%
2023/10/30	15	61.40	0	0.00	61.20	15	1,577	0.95%
2023/10/27	0	0.00	4	62.00	61.40	-4	1,633	-0.24%
2023/10/26	6	62.08	0	0.00	62.20	6	1,693	0.35%
2023/10/25	1	62.50	12	63.05	62.90	-11	1,748	-0.63%
2023/10/24	5	62.20	0	0.00	62.10	5	1,846	0.27%
2023/10/23	2	61.45	2	61.50	61.50	0	1,890	0.00%
2023/10/20	6.1	61.36	6	61.17	61.80	0.1	1,961	0.00%
2023/10/19	1	62.90	0	0.00	63.00	1	2,055	0.05%
2023/10/18	22	62.49	2	63.20	63.20	20	2,129	0.94%
2023/10/17	1	63.60	0	0.00	63.70	1	2,201	0.05%
2023/10/16	0	63.30	0	0.00	63.30	0	2,403	0.00%
2023/10/13	0	0.00	1	64.80	64.40	-1	2,994	-0.03%
2023/10/12	0	64.70	0	0.00	64.70	0	3,391	0.00%
2023/10/11	1	64.60	4	65.25	64.20	-3	3,635	-0.08%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/03	3	64.83	5	64.80	64.40	-2	5,595	-0.04%
2023/10/02	4	64.25	0	0.00	64.60	4	5,621	0.07%
2023/09/27	1	63.80	17	63.50	63.50	-16	5,672	-0.28%
2023/09/26	0	0.00	3	64.03	64.00	-3	5,682	-0.05%
2023/09/25	1	65.00	1	65.20	65.10	0	5,697	0.00%
2023/09/22	0	0.00	0	64.00	64.50	0	5,702	0.00%
2023/09/21	1	64.20	0	0.00	64.00	1	5,704	0.02%
2023/09/20	1	65.70	1	65.50	65.00	0	5,714	0.00%
2023/09/19	3	66.17	0	0.00	65.80	3	5,784	0.05%
2023/09/18	1	67.40	0	0.00	67.10	1	5,793	0.02%
2023/09/15	2	65.95	1	66.60	66.40	1	5,809	0.02%
2023/09/14	1	67.10	7	67.06	67.20	-6	5,800	-0.10%
2023/09/12	4	66.03	0	65.70	65.80	4	5,816	0.07%
2023/09/11	2	65.75	1	65.00	64.80	1	5,816	0.02%
2023/09/08	0	64.40	2	64.70	64.70	-2	5,816	-0.03%
2023/09/07	0	0.00	6	65.50	64.70	-6	5,837	-0.10%
2023/09/06	1	65.31	0	0.00	65.30	1	5,877	0.02%
2023/09/05	2	66.30	0	0.00	65.80	2	5,961	0.03%
2023/09/04	0.4	64.92	5	65.10	64.90	-4.6	5,958	-0.08%
2023/09/01	0.3	64.71	0	0.00	64.30	0.3	5,963	0.01%
2023/08/31	0	0.00	3	64.13	64.20	-3	5,992	-0.05%
2023/08/30	10	63.77	11	63.80	64.00	-1	6,007	-0.02%
2023/08/29	1	62.70	1	61.80	62.70	0	6,070	0.00%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/25	1.1	62.52	0	0.00	62.20	1.1	6,093	0.02%
2023/08/24	2	62.55	2	62.50	62.60	0	6,106	0.00%
2023/08/23	0.1	62.00	1	62.10	62.30	-1	6,159	-0.02%
2023/08/22	1	62.50	0	0.00	62.10	1	6,172	0.02%
2023/08/21	2	63.00	3	63.03	62.70	-1	6,188	-0.02%
2023/08/18	1	63.70	1	63.10	63.10	0	6,202	0.00%
2023/08/17	1	64.40	9	62.99	64.40	-8	6,202	-0.13%
2023/08/16	3	62.47	0	0.00	62.50	3	6,180	0.05%
2023/08/15	3	63.03	2	62.70	63.10	1	6,199	0.02%
2023/08/14	2.1	62.96	34	63.88	62.60	-31.9	6,204	-0.51%
2023/08/11	6.1	65.71	40	66.00	65.20	-34	6,171	-0.55%
2023/08/10	14.2	67.38	140	68.09	66.80	-125.9	6,139	-2.05%	大賣/鉅額交易
2023/08/09	20.5	70.23	42	70.80	70.30	-21.5	6,052	-0.35%
2023/08/08	3	72.60	0	0.00	71.80	3	6,001	0.05%
2023/08/07	19.1	70.92	11	72.36	72.90	8.1	5,999	0.14%
2023/08/04	23.2	71.23	6	71.53	71.30	17.2	6,010	0.29%
2023/08/02	18.1	72.73	6.1	73.26	71.70	12.1	6,010	0.20%
2023/08/01	25.1	73.02	2	73.15	73.50	23.1	5,947	0.39%
2023/07/31	7	73.69	17	74.08	72.70	-10	5,894	-0.17%
2023/07/28	42.2	74.08	1	75.10	74.80	41.2	5,830	0.71%
2023/07/27	11.1	77.48	59.8	77.04	77.80	-48.7	5,781	-0.84%
2023/07/26	33.4	76.18	28	76.82	75.40	5.4	5,704	0.10%
2023/07/25	12.2	76.67	69.2	76.46	76.50	-57	5,677	-1.00%
2023/07/24	62.4	76.71	7	76.09	76.30	55.4	5,619	0.99%
2023/07/21	27	77.66	7	77.64	77.70	20	5,525	0.36%
2023/07/20	192	78.14	13	78.49	78.60	179	5,494	3.26%	大買/鉅額交易
2023/07/19	21.1	78.84	21	78.26	77.60	0.1	5,426	0.00%
2023/07/18	75.1	82.23	62	81.65	79.90	13	5,296	0.25%
2023/07/17	52	79.78	91.3	80.15	80.10	-39.3	4,748	-0.83%
2023/07/14	27	77.51	307	76.83	78.00	-280	4,388	-6.38%	大賣/鉅額交易
2023/07/13	140	76.19	31	75.88	75.20	109	4,225	2.58%	大買/鉅額交易
2023/07/12	97.7	79.17	63.1	78.39	76.30	34.6	4,058	0.85%
2023/07/11	95.5	76.88	154.7	77.88	79.00	-59.2	3,399	-1.74%	大賣/
2023/07/10	212	71.37	49.2	71.73	71.90	162.9	2,663	6.11%	大買/鉅額交易
2023/07/07	9.2	68.36	2	68.15	68.00	7.2	2,516	0.29%
2023/07/06	1.5	70.37	4	70.28	69.60	-2.5	2,535	-0.10%
2023/07/05	5	70.08	3	70.23	70.10	2	2,547	0.08%
2023/07/04	3	69.50	5	69.54	69.50	-2	2,554	-0.08%
2023/07/03	1.1	69.60	1	69.60	69.40	0.1	2,600	0.00%
2023/06/30	1	69.00	1	69.40	69.30	0	2,628	0.00%
2023/06/29	1	69.40	6	69.03	69.00	-5	2,671	-0.19%
2023/06/28	0	0.00	4	69.90	68.70	-4	2,814	-0.14%
2023/06/27	9	70.13	10	70.24	68.90	-1	3,105	-0.03%
2023/06/26	7	69.43	5	69.64	69.80	2	3,064	0.07%
2023/06/21	2	69.20	4	69.33	69.30	-2	3,102	-0.06%
2023/06/20	2	67.15	5.1	67.92	68.20	-3.1	3,213	-0.10%
2023/06/19	10.2	67.92	1	67.80	67.80	9.2	3,365	0.27%
2023/06/16	9	69.21	1	69.20	68.90	8	3,404	0.23%
2023/06/15	1	69.80	4	69.48	69.80	-3	3,655	-0.08%
2023/06/14	9.1	70.45	3	70.77	70.00	6.1	3,677	0.16%
2023/06/13	2	70.80	2	71.00	70.90	0	3,720	0.00%
2023/06/12	12	71.22	18	71.13	70.80	-6	3,760	-0.16%
2023/06/09	4	70.83	19.1	70.82	70.90	-15.1	3,746	-0.40%
2023/06/08	4	69.15	2	69.65	69.10	2	3,751	0.05%
2023/06/07	4	70.00	7	70.09	70.30	-3	3,866	-0.08%
2023/06/06	13	69.83	1	69.60	69.40	12	3,969	0.30%
2023/06/05	2.1	71.14	1.2	71.34	71.00	0.9	4,284	0.02%
2023/06/02	9	70.91	18.1	70.59	71.00	-9.1	4,565	-0.20%
2023/06/01	5	70.10	2.1	70.24	70.40	2.9	4,811	0.06%
2023/05/31	5	69.98	8	70.16	70.00	-3	4,813	-0.06%
2023/05/30	2	69.90	3	69.50	69.50	-1	4,805	-0.02%
2023/05/29	2	70.10	9	70.12	70.20	-7	4,800	-0.15%
2023/05/26	1	68.50	6	68.43	68.50	-5	4,761	-0.11%
2023/05/25	6	68.32	0	0.00	68.30	6	4,755	0.13%
2023/05/24	2	68.00	4	68.05	68.20	-2	4,776	-0.04%
2023/05/23	0	0.00	1	67.90	67.50	-1	4,779	-0.02%
2023/05/22	1	67.50	1.1	67.51	67.50	-0.1	4,775	0.00%
2023/05/19	5	67.52	3	67.87	67.00	2	4,807	0.04%
2023/05/18	3	66.70	0	0.00	66.90	3	4,852	0.06%
2023/05/17	1	66.00	8.2	66.43	66.00	-7.2	4,888	-0.15%
2023/05/16	0	0.00	2	66.00	65.80	-2	4,896	-0.04%
2023/05/15	1	64.70	2	65.10	64.70	-1	4,903	-0.02%
2023/05/12	0	0.00	80	65.00	65.80	-80	4,943	-1.62%
2023/05/11	9	65.53	46	66.53	65.30	-37	4,979	-0.74%
2023/05/10	124.1	66.83	2	67.10	66.70	122.1	5,006	2.44%	大買/鉅額交易
2023/05/09	2	65.11	0	0.00	65.00	2	5,044	0.04%
2023/05/08	2	67.00	2	67.15	66.80	0	5,100	0.00%
2023/05/05	13	66.49	0	0.00	66.60	13	5,278	0.25%
2023/05/04	1	66.40	5	66.20	66.40	-4	5,367	-0.07%
2023/05/03	3	66.63	1	66.40	66.70	2	5,474	0.04%
2023/05/02	1	67.00	11	66.99	67.00	-10	5,540	-0.18%
2023/04/28	4.1	65.35	0	0.00	65.40	4.1	5,623	0.07%
2023/04/27	1	63.50	1	64.30	64.30	0	5,616	0.00%
2023/04/26	1.1	64.29	1	63.80	64.40	0.1	5,612	0.00%
2023/04/25	20.1	64.96	4	65.55	64.30	16.1	5,597	0.29%
2023/04/24	4	67.00	0	0.00	66.60	4	5,574	0.07%
2023/04/21	8.2	68.00	97	68.80	66.80	-88.8	5,571	-1.59%
2023/04/20	27.1	70.09	152	69.04	69.20	-124.9	5,542	-2.25%	大賣/鉅額交易
2023/04/19	38	71.11	6	70.67	70.60	32	5,551	0.58%
2023/04/18	12	72.66	5	71.80	71.60	7	5,527	0.13%
2023/04/17	85	71.32	23	72.01	72.20	62	5,455	1.14%
2023/04/14	11.1	69.91	9	70.26	69.90	2.1	5,370	0.04%
2023/04/13	6.1	70.64	0	0.00	70.10	6.1	5,323	0.11%
2023/04/12	65	72.39	4	72.30	71.80	61	5,283	1.15%
2023/04/11	10	71.73	1	71.50	72.00	9	5,249	0.17%
2023/04/10	80	71.48	2	71.55	71.70	78	5,239	1.49%
2023/04/07	3	71.63	4	71.30	71.50	-1	5,213	-0.02%
2023/04/06	3	71.83	2	71.75	71.70	1	5,181	0.02%
2023/03/31	5	71.40	5	71.12	71.30	0	5,147	0.00%
2023/03/30	6	70.83	139	70.87	70.80	-133	5,119	-2.60%	大賣/鉅額交易
2023/03/29	9	71.13	21	71.46	71.00	-12	5,091	-0.24%
2023/03/28	150	72.06	77.9	71.20	70.50	72.1	4,993	1.44%	大買/
2023/03/27	43	70.20	3	70.03	69.90	40	4,707	0.85%
2023/03/24	1	69.90	2	70.10	70.00	-1	4,711	-0.02%
2023/03/23	26.2	70.21	16	70.16	70.30	10.2	4,743	0.21%
2023/03/22	9	72.47	23.2	72.34	72.00	-14.2	4,658	-0.31%
2023/03/21	6	71.35	5	71.02	71.30	1	4,563	0.02%
2023/03/20	32	72.08	90	72.26	71.00	-58	4,701	-1.23%
2023/03/17	65	68.83	2	69.00	68.90	63	4,435	1.42%
2023/03/16	1	67.70	11	67.24	67.20	-10	4,405	-0.23%
2023/03/15	11	69.67	10	69.91	69.00	1	4,388	0.02%
2023/03/14	0	0.00	5	68.22	68.10	-5	4,401	-0.11%
2023/03/13	13.1	68.11	173	68.34	69.10	-160	4,451	-3.59%	大賣/鉅額交易
2023/03/10	14.2	69.93	87	70.18	69.40	-72.8	4,458	-1.63%
2023/03/09	132	71.85	4	71.68	71.70	128	4,608	2.78%	大買/鉅額交易
2023/03/08	67	72.75	58.2	72.96	72.10	8.8	4,625	0.19%
2023/03/07	108	71.34	90.3	71.75	71.80	17.8	4,341	0.41%	大買/
2023/03/06	70	70.81	73.1	70.91	70.70	-3.1	4,092	-0.07%
2023/03/03	3	66.50	9	66.66	66.50	-6	3,800	-0.16%
2023/03/02	5.1	66.04	3	66.10	65.90	2.1	3,820	0.05%
2023/03/01	1	66.40	33	66.37	66.30	-32	3,827	-0.84%
2023/02/24	33	66.99	5	67.30	66.80	28	3,849	0.73%
2023/02/23	0	66.71	1	66.80	66.50	-1	3,851	-0.03%
2023/02/22	22.1	66.10	1.5	65.92	66.20	20.6	3,873	0.53%
2023/02/21	7	67.90	28	67.73	67.60	-21	3,879	-0.54%
2023/02/20	1	67.30	5.1	66.97	67.50	-4.1	3,947	-0.10%
2023/02/17	11	66.89	3	67.20	66.90	8	3,966	0.20%
2023/02/16	11	67.78	42.2	66.63	67.70	-31.2	3,962	-0.79%
2023/02/15	123	66.78	4	66.50	66.30	119	3,941	3.02%	大買/鉅額交易
2023/02/14	2.1	67.13	53	67.26	66.50	-50.9	3,907	-1.30%
2023/02/13	4	66.65	104	66.59	66.50	-100	3,927	-2.55%	大賣/
2023/02/10	3.2	67.10	33.1	68.52	67.00	-29.9	3,946	-0.76%
2023/02/09	21	68.99	27	68.77	68.50	-6	3,932	-0.15%
2023/02/08	83.2	68.82	2	68.80	68.70	81.2	3,918	2.07%
2023/02/07	2	68.85	32	68.72	69.10	-30	3,901	-0.77%
2023/02/06	86	68.52	45	68.49	68.60	41	3,895	1.05%
2023/02/03	100	68.79	29.2	69.07	69.10	70.8	3,846	1.84%
2023/02/02	67	67.85	12.1	67.80	68.10	54.9	3,694	1.49%
2023/02/01	22.1	67.30	21.1	67.62	67.10	1.1	3,638	0.03%
2023/01/31	3	65.97	67.1	66.10	66.30	-64.1	3,600	-1.78%
2023/01/30	15.1	64.85	9.1	65.30	65.30	5.9	3,581	0.17%
2023/01/17	18	62.98	1	62.90	62.80	17	3,502	0.49%
2023/01/16	42	62.47	2	62.55	62.50	40	3,522	1.14%
2023/01/13	10	61.80	11	62.85	61.80	-1	3,544	-0.03%
2023/01/12	1.1	62.64	2	64.00	62.00	-0.9	3,574	-0.03%
2023/01/11	0	63.10	75	63.16	63.50	-75	3,597	-2.08%
2023/01/10	8	62.65	86	63.24	63.10	-78	3,637	-2.14%
2023/01/09	1	61.70	30.1	62.21	63.00	-29.1	3,665	-0.79%
2023/01/06	10	60.20	12	60.09	60.50	-2	3,675	-0.05%
2023/01/05	8.1	60.22	5	60.56	60.10	3.1	3,756	0.08%
2023/01/04	2	60.00	4	59.98	59.80	-2	3,793	-0.05%
2023/01/03	0	0.00	5	58.62	59.10	-5	3,826	-0.13%
2022/12/30	0	58.40	15	58.10	57.90	-15	3,839	-0.39%
2022/12/29	7	57.44	2	57.35	57.90	5	3,869	0.13%
2022/12/28	40.1	58.54	1	58.40	58.40	39.1	3,943	0.99%
2022/12/27	0.1	60.40	2	60.40	60.40	-2	3,945	-0.05%
2022/12/26	1.1	59.91	0	0.00	60.00	1.1	3,975	0.03%
2022/12/23	17	59.81	0	0.00	60.40	17	4,039	0.42%
2022/12/22	18	60.67	0	0.00	60.60	18	4,080	0.44%
2022/12/21	2.1	61.04	0	0.00	60.60	2.1	4,149	0.05%
2022/12/20	8.1	62.62	49	61.69	61.20	-41	4,155	-0.99%
2022/12/19	11	63.90	3	63.03	63.90	8	4,177	0.19%
2022/12/16	4	64.40	0	0.00	64.00	4	4,209	0.10%
2022/12/15	3	66.03	11	65.86	65.40	-8	4,215	-0.19%
2022/12/14	1	64.70	22	64.79	65.00	-21	4,141	-0.51%
2022/12/13	19	64.75	8	64.33	64.60	11	4,113	0.27%
2022/12/12	25	64.84	28.1	64.76	64.20	-3.1	4,051	-0.08%
2022/12/09	37	62.57	10	62.71	62.20	27	3,860	0.70%
2022/12/07	78	62.51	4	63.30	62.10	74	3,924	1.89%
2022/12/06	12.1	64.64	12	63.99	63.50	0.1	3,934	0.00%
2022/12/05	10	64.99	15.2	65.38	66.00	-5.2	3,979	-0.13%
2022/12/02	16	65.93	4	65.88	65.70	12	4,065	0.30%
2022/12/01	47	65.72	160.1	65.11	65.60	-113.1	4,047	-2.80%	大賣/鉅額交易
2022/11/30	38	62.34	38	62.56	63.10	0	3,926	0.00%
2022/11/29	14	61.04	5	60.74	60.70	9	3,892	0.23%
2022/11/28	4	61.08	3	60.60	61.30	1	3,919	0.03%
2022/11/25	1	61.30	4	61.05	60.40	-3	4,007	-0.07%
2022/11/24	2.7	60.10	5	60.28	60.70	-2.3	4,036	-0.06%
2022/11/23	2	59.65	2	59.20	59.20	0	4,057	0.00%
2022/11/22	12.1	59.24	4	58.95	58.90	8.1	4,165	0.19%
2022/11/21	6	60.50	8	60.41	60.30	-2	4,361	-0.05%
2022/11/18	7	60.71	9	60.56	60.00	-2	4,769	-0.04%
2022/11/17	10	61.00	2	60.90	61.50	8	4,768	0.17%
2022/11/16	12	60.46	26.1	60.38	60.40	-14.1	4,782	-0.29%
2022/11/15	1.6	58.63	4	58.78	59.30	-2.4	4,748	-0.05%
2022/11/14	2	58.10	24	58.48	58.60	-22	4,871	-0.45%
2022/11/11	5	58.08	6	58.20	58.10	-1	5,017	-0.02%
2022/11/10	2.1	57.95	11	58.37	58.10	-9	5,312	-0.17%
2022/11/09	2	58.50	20	58.79	58.70	-18	5,539	-0.33%
2022/11/08	15	58.24	5	58.98	57.30	10	5,579	0.18%
2022/11/07	3	58.53	5	58.42	58.30	-2	5,601	-0.04%
2022/11/04	3	57.77	5	58.02	57.80	-2	5,692	-0.04%
2022/11/03	14	57.29	5	57.70	58.00	9	5,743	0.16%
2022/11/02	1	57.00	37.1	57.42	57.20	-36.1	5,835	-0.62%
2022/11/01	1	55.70	5	55.82	55.90	-4	5,908	-0.07%
2022/10/31	3	55.10	10.1	54.89	55.10	-7.1	6,159	-0.11%
2022/10/28	31.1	53.92	5	54.10	53.70	26.1	6,484	0.40%
2022/10/27	13	54.66	8.1	55.29	55.60	4.9	6,538	0.07%
2022/10/26	4	53.78	9.1	53.86	53.80	-5.1	6,519	-0.08%
2022/10/25	11	53.20	15	53.25	53.10	-4	6,497	-0.06%
2022/10/24	16	53.90	9.1	53.41	53.10	7	6,523	0.11%
2022/10/21	4	52.65	4	53.03	52.10	0	6,565	0.00%
2022/10/20	22	52.02	1	52.70	53.30	21	6,603	0.32%
2022/10/19	5	53.34	2	53.90	53.20	3	6,675	0.04%
2022/10/18	2	53.55	16.1	53.49	53.60	-14.1	6,692	-0.21%
2022/10/17	19	50.14	15	51.75	52.00	4	6,812	0.06%
2022/10/14	18	52.55	17.3	53.03	53.00	0.7	7,022	0.01%
2022/10/13	26.1	50.73	26	49.48	49.10	0.1	7,058	0.00%
2022/10/12	16	53.29	11	53.31	53.20	5	7,066	0.07%
2022/10/11	4.1	55.15	8	54.44	54.20	-4	7,092	-0.06%
2022/10/07	12	57.50	4	57.25	57.20	8	7,117	0.11%
2022/10/06	12	57.61	4	57.58	58.00	8	7,179	0.11%
2022/10/05	21	57.82	8	57.54	57.10	13	7,199	0.18%
2022/10/04	3	58.67	4.1	58.65	58.60	-1.1	7,171	-0.01%
2022/10/03	12	57.43	6	57.65	57.20	6	7,236	0.08%
2022/09/30	5	55.82	3.1	56.47	57.00	1.9	7,381	0.03%
2022/09/29	6.1	56.11	6.1	56.50	56.00	0.1	7,404	0.00%
2022/09/28	65.1	58.27	11	55.78	55.00	54.1	7,415	0.73%
2022/09/27	43	58.52	18	59.35	59.50	25	7,453	0.34%
2022/09/26	34.2	58.88	11	58.05	57.90	23.2	7,571	0.31%
2022/09/23	19.1	62.82	2	62.10	62.00	17.1	7,628	0.22%
2022/09/22	22.1	63.73	3	63.83	64.00	19.1	7,688	0.25%
2022/09/21	7	64.54	7	64.84	64.40	0	7,686	0.00%
2022/09/20	6	65.28	6	65.23	65.40	0	7,731	0.00%
2022/09/19	1.1	65.58	3	65.23	65.00	-2	7,790	-0.03%
2022/09/16	2	66.05	6	65.85	65.50	-4	7,829	-0.05%
2022/09/15	7.1	66.70	1	67.50	66.40	6.1	7,899	0.08%
2022/09/14	2	66.05	6	66.50	67.40	-4	7,925	-0.05%
2022/09/13	5	67.56	10	67.42	67.00	-5	7,975	-0.06%
2022/09/12	8	67.61	11.1	67.93	67.80	-3.1	8,102	-0.04%
2022/09/08	14	67.35	39.7	67.52	68.50	-25.6	8,290	-0.31%
2022/09/07	49	64.51	49	63.40	64.40	0	8,456	0.00%
2022/09/06	25.4	64.58	18	64.62	63.60	7.4	8,418	0.09%
2022/09/05	12.3	68.21	2	68.95	67.50	10.3	8,364	0.12%
2022/09/02	17	70.18	25.1	69.88	69.70	-8.1	8,340	-0.10%
2022/09/01	34.1	69.67	13.3	70.23	68.90	20.8	8,309	0.25%
2022/08/31	4	69.90	9	69.81	69.90	-5	8,199	-0.06%
2022/08/30	9	69.10	51	69.05	69.10	-42	8,195	-0.51%
2022/08/29	44.1	68.58	2	68.50	68.30	42.1	8,202	0.51%
2022/08/26	43	71.43	65.1	71.47	71.60	-22.1	8,191	-0.27%
2022/08/25	103.6	71.17	111.1	70.95	70.10	-7.5	8,089	-0.09%	大買/大賣/
2022/08/24	0	0.00	7	68.39	68.10	-7	7,866	-0.09%
2022/08/23	7.6	68.15	14	68.18	68.20	-6.4	8,076	-0.08%
2022/08/22	15.2	69.37	14	69.14	69.30	1.2	8,299	0.01%
2022/08/19	33	70.21	20.1	70.22	69.90	12.9	8,332	0.16%
2022/08/18	134.1	69.55	17	69.91	70.40	117.1	8,275	1.42%	大買/鉅額交易
2022/08/17	67.2	71.72	26	71.35	71.00	41.2	8,186	0.50%
2022/08/16	25	69.42	28	69.49	70.20	-3	7,927	-0.04%
2022/08/15	16	67.44	16	67.36	67.90	0	7,819	0.00%
2022/08/12	40	66.30	5	66.28	66.20	35	7,855	0.45%
2022/08/11	62	66.63	13	67.48	66.30	49	7,936	0.62%
2022/08/10	4	67.30	3	67.17	66.80	1	8,128	0.01%
2022/08/09	85	67.82	72	67.48	67.40	13	8,351	0.16%
2022/08/08	57	66.85	69	67.03	67.30	-12	8,537	-0.14%
2022/08/05	53	67.75	35	67.94	67.60	18	8,520	0.21%
2022/08/04	46	65.34	109.1	65.91	66.70	-63.1	8,413	-0.75%	大賣/
2022/08/03	17	63.07	99	62.04	63.40	-82	8,327	-0.98%
2022/08/02	8	63.05	11	63.54	63.50	-3	8,470	-0.04%
2022/08/01	1	64.70	2	64.85	64.80	-1	8,563	-0.01%
2022/07/29	12	64.99	6	64.95	65.00	6	8,652	0.07%
2022/07/28	154	64.31	175	63.92	63.80	-21	8,937	-0.23%	大買/大賣/
2022/07/27	110	63.51	6	63.57	64.50	104	8,971	1.16%	大買/鉅額交易
2022/07/26	67	63.30	55	62.69	62.60	12	9,027	0.13%
2022/07/25	8	65.49	7	65.10	65.10	1	9,039	0.01%
2022/07/22	20.1	65.66	18	66.10	65.80	2.1	9,176	0.02%
2022/07/21	34	64.63	78.1	63.49	66.20	-44.1	9,223	-0.48%
2022/07/20	10	62.34	14.2	62.42	62.40	-4.2	9,154	-0.05%
2022/07/19	35	60.45	35.1	60.94	60.90	-0.1	9,272	0.00%
2022/07/18	9	59.87	4	59.90	59.80	5	9,442	0.05%
2022/07/15	8	58.55	11	58.83	59.00	-3	9,747	-0.03%
2022/07/14	5	56.68	30	57.92	58.30	-25	10,055	-0.25%
2022/07/13	6	56.45	26	56.34	55.80	-20	10,347	-0.19%
2022/07/12	15.1	55.48	12	55.09	54.80	3.1	10,689	0.03%
2022/07/11	72	58.05	73	58.23	58.10	-1	10,957	-0.01%
2022/07/08	133	57.93	108.1	58.28	58.00	25	11,017	0.23%	大買/大賣/
2022/07/07	53.2	53.93	53.1	55.87	55.80	0.1	10,898	0.00%
2022/07/06	5	56.00	11	53.92	53.90	-6	10,894	-0.06%
2022/07/05	10	56.29	14.1	56.34	56.50	-4.1	10,938	-0.04%
2022/07/04	15	57.47	2	57.85	56.90	13	10,930	0.12%
2022/07/01	85.1	60.63	81	60.33	57.90	4.1	11,029	0.04%
2022/06/30	21	63.80	9	64.20	63.00	12	11,036	0.11%
2022/06/29	3.1	66.77	16	67.62	67.60	-13	11,191	-0.12%
2022/06/28	16	68.70	16	68.19	68.00	0	11,908	0.00%
2022/06/27	8	69.85	22.1	69.62	70.00	-14.1	13,329	-0.11%
2022/06/24	17	67.11	6	67.70	67.00	11	13,453	0.08%
2022/06/23	10	65.95	51	66.79	66.30	-41	13,603	-0.30%
2022/06/22	38	67.95	19	68.30	66.60	19	13,864	0.14%
2022/06/21	69	67.68	50	67.40	69.40	19	14,058	0.14%
2022/06/20	14.2	67.60	21	67.17	66.10	-6.8	14,344	-0.05%
2022/06/17	58.2	69.00	69	69.60	69.10	-10.8	14,401	-0.08%
2022/06/16	141.2	75.64	16	73.49	71.60	125.2	14,233	0.88%	大買/鉅額交易
2022/06/15	5	79.08	9	78.88	79.00	-4	14,183	-0.03%
2022/06/14	58	78.54	15	79.00	78.90	43	14,341	0.30%
2022/06/13	20.3	79.81	6	79.80	79.50	14.3	14,314	0.10%
2022/06/10	6	80.85	8.4	80.94	81.80	-2.4	14,409	-0.02%
2022/06/09	1	80.90	15	81.15	81.50	-14	14,480	-0.10%
2022/06/08	9.4	81.44	6	81.28	80.80	3.4	14,506	0.02%
2022/06/07	17	81.32	16	81.25	81.50	1	14,549	0.01%
2022/06/06	17.2	81.64	88	81.64	81.40	-70.8	14,548	-0.49%
2022/06/02	29	83.43	5	83.78	83.10	24	14,535	0.17%
2022/06/01	46	84.43	30	84.53	84.00	16	14,505	0.11%
2022/05/31	41.1	84.22	49	84.33	83.80	-7.9	14,345	-0.06%
2022/05/30	25	83.26	40	83.23	84.50	-15	14,193	-0.11%
2022/05/27	11	80.36	20	80.56	80.20	-9	13,953	-0.06%
2022/05/26	26	79.63	47	79.84	78.90	-21	13,935	-0.15%
2022/05/25	2	79.95	4	79.33	80.20	-2	13,923	-0.01%
2022/05/24	12	79.66	9	80.20	78.70	3	13,997	0.02%
2022/05/23	33	81.72	9	81.69	81.20	24	14,026	0.17%
2022/05/20	11	80.84	34	81.01	81.20	-23	14,123	-0.16%
2022/05/19	43.1	79.81	36	79.56	81.20	7.1	14,577	0.05%
2022/05/18	41	81.55	12	81.73	81.20	29	14,594	0.20%
2022/05/17	29	80.50	48	81.12	82.40	-19	14,434	-0.13%
2022/05/16	54	79.43	34	79.86	78.40	20	14,348	0.14%
2022/05/13	14	76.96	18	77.04	77.20	-4	14,440	-0.03%
2022/05/12	8	76.09	5	77.28	75.50	3	14,713	0.02%
2022/05/11	115	76.99	97	77.44	77.10	18	15,081	0.12%	大買/
2022/05/10	25.5	74.96	12	74.64	75.50	13.5	14,961	0.09%
2022/05/09	41	77.75	12	78.52	77.10	29	15,062	0.19%
2022/05/06	19	79.67	23	80.83	81.20	-4	15,546	-0.03%
2022/05/05	47	81.39	55	81.83	81.40	-8	15,572	-0.05%
2022/05/04	22	78.95	18	79.04	78.60	4	15,326	0.03%
2022/05/03	17	77.80	7	77.71	77.90	10	15,547	0.06%
2022/04/29	36.1	77.85	47	78.14	76.10	-10.9	15,578	-0.07%
2022/04/28	29	75.54	97	75.28	76.00	-68	15,557	-0.44%
2022/04/27	45	73.24	21.8	74.42	76.10	23.3	15,466	0.15%
2022/04/26	30.9	77.93	30	77.78	77.00	0.9	15,339	0.01%
2022/04/25	51.1	79.21	65	80.03	78.70	-13.9	15,252	-0.09%
2022/04/22	72.5	83.28	89	83.06	82.80	-16.5	15,120	-0.11%
2022/04/21	165.1	82.96	96	83.00	84.60	69.1	14,983	0.46%	大買/
2022/04/20	79.4	80.88	50	81.42	80.80	29.4	14,855	0.20%
2022/04/19	90.2	81.75	52	83.35	80.60	38.2	14,623	0.26%
2022/04/18	189.2	83.12	265	82.29	82.00	-75.8	14,444	-0.53%	大買/大賣/
2022/04/15	108.7	86.48	56	85.09	85.00	52.7	14,235	0.37%	大買/
2022/04/14	81.1	90.82	59.9	91.02	90.80	21.3	14,260	0.15%
2022/04/13	16.8	93.88	10.2	94.16	93.80	6.7	14,192	0.05%
2022/04/12	28.5	94.14	14	94.49	93.30	14.5	14,352	0.10%
2022/04/11	32.2	95.90	8.5	95.84	95.00	23.7	14,407	0.16%
2022/04/08	35.3	98.81	25	98.35	98.10	10.3	14,392	0.07%
2022/04/07	164.6	100.13	28	99.98	98.00	136.6	14,346	0.95%	大買/鉅額交易
2022/04/06	143	100.86	150	100.73	101.50	-7	14,168	-0.05%	大買/大賣/
2022/04/01	22.4	99.71	24	99.57	100.50	-1.7	14,162	-0.01%
2022/03/31	169.3	104.98	92	105.89	102.00	77.3	13,986	0.55%	大買/
2022/03/30	108.6	105.45	251.3	106.10	105.00	-142.7	13,567	-1.05%	大買/大賣/鉅額交易
2022/03/29	17.3	99.88	21.1	100.02	98.80	-3.7	12,340	-0.03%
2022/03/28	88	98.27	7	98.53	98.40	81	12,524	0.65%
2022/03/25	34	99.80	58	100.03	99.90	-24	12,582	-0.19%
2022/03/24	26.2	97.73	7.1	97.87	97.80	19.1	12,322	0.15%
2022/03/23	64	100.21	24.1	99.85	99.60	39.9	12,188	0.33%
2022/03/22	39.1	102.45	22	103.57	102.50	17.1	12,003	0.14%
2022/03/21	3.1	105.15	3	105.17	105.00	0.1	11,884	0.00%
2022/03/18	22	103.82	43.2	104.26	105.00	-21.1	11,866	-0.18%
2022/03/17	18	101.80	30	100.86	102.00	-12	11,702	-0.10%
2022/03/16	9	96.31	13	96.28	96.30	-4	11,705	-0.03%
2022/03/15	43.3	96.69	11	96.95	95.00	32.3	11,863	0.27%
2022/03/14	26	102.06	10	103.50	102.00	16	11,960	0.13%
2022/03/11	14	100.35	11	100.82	101.00	3	12,395	0.02%
2022/03/10	9	100.12	6	100.58	99.50	3	12,755	0.02%
2022/03/09	5	95.90	9.1	96.66	97.70	-4.1	13,630	-0.03%
2022/03/08	19.2	95.49	7	94.93	93.70	12.2	13,895	0.09%
2022/03/07	11.2	98.03	11	97.75	97.30	0.2	14,153	0.00%
2022/03/04	2	101.25	3	101.83	101.50	-1	14,469	-0.01%
2022/03/03	26.5	104.06	6	103.58	103.00	20.5	14,750	0.14%
2022/03/02	0	0.00	6	102.25	103.50	-6	14,986	-0.04%
2022/03/01	4	102.88	5.1	102.70	103.50	-1.1	15,294	-0.01%
2022/02/25	8	101.00	11	101.32	100.50	-3	15,771	-0.02%
2022/02/24	13.3	100.43	12	99.93	99.40	1.3	16,240	0.01%
2022/02/23	21	103.07	32	102.83	104.00	-11	16,640	-0.07%
2022/02/22	28.1	101.50	55	102.04	102.50	-26.9	17,811	-0.15%
2022/02/21	92	109.67	60	110.06	106.00	32	18,081	0.18%
2022/02/18	9	106.94	23.3	107.92	109.00	-14.3	17,897	-0.08%
2022/02/17	19.5	106.74	13	106.65	107.00	6.5	18,019	0.04%
2022/02/16	30.1	107.65	22.8	107.37	107.00	7.3	18,175	0.04%
2022/02/15	56	108.08	55.6	107.34	105.00	0.4	18,300	0.00%
2022/02/14	26.7	105.80	52.3	106.10	106.00	-25.7	18,441	-0.14%
2022/02/11	48.8	105.52	74.1	105.82	105.00	-25.3	18,444	-0.14%
2022/02/10	15	102.53	46	102.02	103.00	-31	18,668	-0.17%
2022/02/09	47	103.20	34	103.24	103.00	13	19,384	0.07%
2022/02/08	11.1	100.61	39.5	100.79	102.00	-28.4	19,523	-0.15%
2022/02/07	16	93.79	20.3	93.80	95.00	-4.3	19,910	-0.02%
2022/01/26	8	90.49	11	90.71	90.50	-3	20,923	-0.01%
2022/01/25	50.2	92.05	47	91.53	89.50	3.2	22,423	0.01%
2022/01/24	17.1	87.66	25	89.98	91.30	-7.9	22,697	-0.03%
2022/01/21	8	89.63	7	89.40	88.70	1	23,536	0.00%
2022/01/20	26.1	89.44	38	89.49	90.30	-11.9	24,081	-0.05%
2022/01/19	74.1	91.07	55	90.89	90.40	19.1	24,609	0.08%
2022/01/18	28	93.00	70	92.84	92.40	-42	25,087	-0.17%
2022/01/17	48.2	91.36	7	91.01	92.00	41.2	25,652	0.16%
2022/01/14	8	88.51	10	88.85	89.30	-2	26,174	-0.01%
2022/01/13	27.1	90.68	18	90.45	90.60	9.1	27,169	0.03%
2022/01/12	33	93.85	24	93.38	92.70	9	27,947	0.03%
2022/01/11	58.6	95.26	11	94.58	93.70	47.6	28,558	0.17%
2022/01/10	31	96.59	48	97.31	98.60	-17	28,664	-0.06%
2022/01/07	75.7	96.52	37	97.51	95.00	38.7	28,617	0.14%
2022/01/06	27	100.28	11	100.91	100.50	16	28,343	0.06%
2022/01/05	37.1	101.07	15.5	101.53	102.00	21.6	28,453	0.08%
2022/01/04	29.1	104.45	13	105.65	104.00	16.1	28,502	0.06%
2022/01/03	17	106.00	12.5	106.24	105.50	4.5	28,716	0.02%
2021/12/30	10	106.90	98	106.55	107.00	-88	28,796	-0.31%
2021/12/29	3	107.00	15	107.67	107.00	-12	28,910	-0.04%
2021/12/28	18	108.72	24	109.00	108.00	-6	29,134	-0.02%
2021/12/27	9	108.72	6.1	109.08	109.00	3	29,185	0.01%
2021/12/24	38.2	109.41	20.8	109.94	107.50	17.4	29,287	0.06%
2021/12/23	24.2	110.58	30.1	110.68	111.50	-5.8	29,125	-0.02%
2021/12/22	63	110.13	43	110.05	108.00	20	29,022	0.07%
2021/12/21	44.1	108.39	65.2	108.49	108.00	-21.1	28,709	-0.07%
2021/12/20	10	105.00	16	105.59	105.00	-6	28,555	-0.02%
2021/12/17	31.3	104.59	6	104.67	104.50	25.3	28,800	0.09%
2021/12/16	12	107.42	18.7	107.92	109.00	-6.7	28,899	-0.02%
2021/12/15	14.4	105.02	22	105.23	106.00	-7.6	28,763	-0.03%
2021/12/14	12.5	102.95	10	103.40	102.50	2.5	28,719	0.01%
2021/12/13	14.4	105.55	9	105.83	106.00	5.4	28,701	0.02%
2021/12/10	24.2	105.59	29	106.09	105.00	-4.8	28,726	-0.02%
2021/12/09	28.2	110.27	18.1	109.83	109.00	10.1	28,660	0.04%
2021/12/08	16	112.03	42.1	111.85	112.00	-26.1	28,764	-0.09%
2021/12/07	76.1	112.64	53	112.40	110.00	23.1	28,852	0.08%
2021/12/06	41	112.06	33.1	112.32	113.00	7.9	28,486	0.03%
2021/12/03	122.1	112.62	100.2	113.24	111.50	22	28,344	0.08%	大買/
2021/12/02	54	110.63	43	108.83	107.00	11	27,818	0.04%
2021/12/01	48	110.98	31.1	110.52	110.50	17	27,901	0.06%
2021/11/30	66	107.60	118.1	108.93	110.50	-52.1	28,112	-0.19%	大賣/
2021/11/29	43	103.48	47	103.78	106.00	-4	28,267	-0.01%
2021/11/26	71	105.24	44.9	104.41	103.50	26.1	28,113	0.09%
2021/11/25	69.4	110.39	25.1	109.86	108.00	44.3	27,981	0.16%
2021/11/24	92	109.51	86.1	110.15	112.00	5.9	27,809	0.02%
2021/11/23	61.1	110.29	65.2	109.13	106.00	-4.1	27,568	-0.01%
2021/11/22	71	110.97	45.2	110.08	108.50	25.8	27,561	0.09%
2021/11/19	161.7	110.81	192.1	112.01	111.50	-30.4	27,864	-0.11%	大買/大賣/
2021/11/18	82.2	105.03	115	105.41	106.00	-32.8	27,212	-0.12%	大賣/
2021/11/17	63.1	102.20	106.6	102.39	102.00	-43.5	27,315	-0.16%	大賣/
2021/11/16	61	100.57	29	100.38	98.20	32	27,667	0.12%
2021/11/15	39	100.44	57	100.32	100.50	-18	28,029	-0.06%
2021/11/12	42	102.39	50.1	102.31	100.50	-8.1	28,240	-0.03%
2021/11/11	99.1	98.87	93.1	100.75	101.00	6	28,331	0.02%
2021/11/10	55	96.86	71.1	97.01	97.90	-16.1	28,092	-0.06%
2021/11/09	89.1	98.90	95.5	98.59	98.00	-6.4	27,946	-0.02%
2021/11/08	89.6	100.94	64.4	100.78	99.20	25.2	27,499	0.09%
2021/11/05	173.6	109.08	83	108.54	110.00	90.6	26,953	0.34%	大買/
2021/11/04	141.3	112.57	119.4	112.99	110.00	22	26,808	0.08%	大買/大賣/
2021/11/03	138.8	108.55	153.7	109.03	108.00	-15	26,125	-0.06%	大買/大賣/
2021/11/02	235.4	118.78	131.9	116.64	111.50	103.4	25,206	0.41%	大買/大賣/鉅額交易
2021/11/01	85.4	119.95	110.2	122.51	123.50	-24.9	23,823	-0.10%	大賣/
2021/10/29	105.3	112.26	164.1	113.04	112.50	-58.7	23,484	-0.25%	大買/大賣/
2021/10/28	68	108.57	55	109.04	107.50	13	22,973	0.06%
2021/10/27	66.2	106.55	107.7	106.48	107.00	-41.5	22,734	-0.18%	大賣/
2021/10/26	77.7	107.29	68.3	106.68	101.50	9.4	22,334	0.04%
2021/10/25	41.3	104.83	75.2	105.17	105.50	-33.9	22,136	-0.15%
2021/10/22	97.1	102.58	61	102.06	101.50	36.1	22,045	0.16%
2021/10/21	129.4	100.92	174.1	101.22	100.50	-44.7	22,333	-0.20%	大買/大賣/
2021/10/20	153.2	97.91	60.1	97.73	96.80	93.1	22,038	0.42%	大買/
2021/10/19	92.3	97.18	199.1	98.61	101.50	-106.8	22,139	-0.48%	大賣/鉅額交易
2021/10/18	23	93.01	50	94.67	92.60	-27	21,900	-0.12%
2021/10/15	11	91.53	11	92.09	91.40	0	22,556	0.00%
2021/10/14	7	88.63	6	88.68	89.00	1	23,483	0.00%
2021/10/13	38	91.09	53	90.34	87.40	-15	23,748	-0.06%
2021/10/12	121	94.40	25.2	94.51	93.30	95.8	24,108	0.40%	大買/
2021/10/08	76.2	92.84	43.6	92.77	94.00	32.7	24,790	0.13%
2021/10/07	44	89.44	57	89.53	89.50	-13	25,392	-0.05%
2021/10/06	19	86.50	17	87.38	86.20	2	25,823	0.01%
2021/10/05	22	82.38	51	82.62	86.50	-29	26,290	-0.11%
2021/10/04	28.2	82.84	20.3	83.42	81.10	7.9	26,522	0.03%
2021/10/01	53.7	85.71	70.2	83.85	84.10	-16.5	26,890	-0.06%
2021/09/30	24.1	89.99	19.1	89.90	89.30	5	27,668	0.02%
2021/09/29	30.6	88.87	38.1	89.39	87.70	-7.5	28,122	-0.03%
2021/09/28	29	93.37	16	93.72	91.80	13	28,938	0.04%
2021/09/27	22	95.28	37	95.58	94.60	-15	29,581	-0.05%
2021/09/24	71	95.87	33.3	95.54	95.00	37.7	30,007	0.13%
2021/09/23	63	92.98	48.1	94.02	95.40	14.9	30,217	0.05%
2021/09/22	5	90.82	5	90.28	90.20	0	30,320	0.00%
2021/09/17	6	91.18	12	91.57	92.30	-6	31,093	-0.02%
2021/09/16	15	91.29	17	90.65	90.40	-2	31,844	-0.01%
2021/09/15	12	91.41	18	91.75	92.30	-6	32,181	-0.02%
2021/09/14	13	92.80	7	92.27	91.70	6	32,862	0.02%
2021/09/13	29.5	95.58	36.1	95.89	92.30	-6.6	33,164	-0.02%
2021/09/10	67.3	92.54	41.2	93.44	94.90	26.2	33,443	0.08%
2021/09/09	21.2	91.95	27	92.50	93.90	-5.8	34,291	-0.02%
2021/09/08	58	91.88	37	90.92	90.50	21	35,196	0.06%
2021/09/07	51	91.64	57.3	93.02	94.30	-6.3	35,488	-0.02%
2021/09/06	29.4	97.82	56.2	96.39	94.50	-26.8	35,198	-0.08%
2021/09/03	62.1	97.83	53.6	97.99	98.50	8.5	34,882	0.02%
2021/09/02	77.5	104.06	30.2	103.43	100.50	47.3	34,527	0.14%
2021/09/01	20.3	109.90	13.5	109.39	111.00	6.8	34,572	0.02%
2021/08/31	18.1	107.66	52	107.69	108.50	-33.9	34,495	-0.10%
2021/08/30	19	108.16	19	109.08	110.00	0	34,408	0.00%
2021/08/27	50.4	107.75	39.2	107.64	106.50	11.2	34,340	0.03%
2021/08/26	86.1	113.69	67.1	112.70	111.50	19.1	34,147	0.06%
2021/08/25	188.4	113.12	209.3	113.44	113.00	-20.8	34,077	-0.06%	大買/大賣/
2021/08/24	64.5	109.45	96	109.41	107.50	-31.5	33,308	-0.09%
2021/08/23	56.4	107.62	31	107.54	106.00	25.4	32,775	0.08%
2021/08/20	37.1	103.55	58	103.80	105.00	-20.8	32,351	-0.06%
2021/08/19	75.6	99.45	33	100.99	99.00	42.6	31,672	0.13%
2021/08/18	39.1	94.05	54.4	95.29	100.00	-15.3	31,083	-0.05%
2021/08/17	52	96.95	65	95.00	91.00	-13	30,700	-0.04%
2021/08/16	7	98.40	17	98.16	98.90	-10	30,369	-0.03%
2021/08/13	27.3	98.82	19	98.34	97.00	8.3	30,232	0.03%
2021/08/12	45.1	101.06	45.2	101.10	103.00	-0.1	30,107	0.00%
2021/08/11	31.1	99.52	35.1	99.99	97.60	-4	29,975	-0.01%
2021/08/10	63	100.77	54.1	99.72	101.00	9	29,776	0.03%
2021/08/09	45.3	104.06	31	101.57	100.50	14.3	29,579	0.05%
2021/08/06	34	106.10	60	106.03	108.50	-26	29,399	-0.09%
2021/08/05	42.6	109.12	8.4	109.94	108.50	34.1	29,282	0.12%
2021/08/04	41.3	113.92	24.4	114.99	113.00	16.9	29,279	0.06%
2021/08/03	69.5	113.84	59	115.18	113.50	10.5	29,284	0.04%
2021/08/02	42.1	108.53	48.8	108.30	111.50	-6.7	28,915	-0.02%
2021/07/30	59.2	105.57	101.9	104.37	102.50	-42.7	28,598	-0.15%	大賣/
2021/07/29	75.9	106.27	82.3	106.12	107.00	-6.4	28,473	-0.02%
2021/07/28	92.8	107.88	114	105.61	104.50	-21.2	28,180	-0.08%	大賣/
2021/07/27	190.5	117.96	110.8	117.05	114.50	79.7	27,765	0.29%	大買/大賣/
2021/07/26	90.1	115.13	153.5	116.61	115.50	-63.4	27,020	-0.23%	大賣/
2021/07/23	183.2	113.65	127	111.28	110.00	56.2	26,312	0.21%	大買/大賣/
2021/07/22	20.3	109.55	104.4	110.62	113.50	-84.1	25,352	-0.33%	大賣/
2021/07/21	201.2	108.27	93	108.22	103.50	108.2	25,114	0.43%	大買/鉅額交易
2021/07/20	106.8	105.05	120.6	104.97	108.50	-13.8	24,422	-0.06%	大買/大賣/
2021/07/19	41.4	101.97	76.3	101.92	100.00	-34.9	23,783	-0.15%
2021/07/16	72.4	100.84	84.9	101.65	102.50	-12.6	24,120	-0.05%
2021/07/15	139.5	97.09	138.7	97.77	100.00	0.9	24,054	0.00%	大買/大賣/
2021/07/14	147.5	101.12	73.3	101.02	98.10	74.2	23,919	0.31%	大買/
2021/07/13	41.9	112.09	151.1	114.73	109.00	-109.2	23,126	-0.47%	大賣/鉅額交易
2021/07/12	18.2	103.25	83.8	104.03	105.50	-65.6	22,646	-0.29%
2021/07/09	39.1	96.94	46.1	97.42	96.00	-7	22,042	-0.03%
2021/07/08	75.1	97.56	101.1	96.22	94.80	-26	21,711	-0.12%	大賣/
2021/07/07	146.6	97.06	135	96.99	93.60	11.6	21,344	0.05%	大買/大賣/
2021/07/06	51.3	91.87	59.5	91.38	92.60	-8.3	20,611	-0.04%
2021/07/05	109.6	92.58	90.7	93.95	90.50	18.9	20,264	0.09%	大買/
2021/07/02	79.3	84.04	158.2	84.36	87.60	-78.9	19,651	-0.40%	大賣/
2021/07/01	86.9	81.91	62	81.88	79.70	24.9	19,370	0.13%
2021/06/30	55.1	84.87	80.1	84.43	86.20	-25	19,562	-0.13%
2021/06/29	45.3	79.83	60.4	79.53	78.70	-15.1	19,614	-0.08%
2021/06/28	203.6	81.51	92	81.48	79.60	111.6	19,407	0.58%	大買/鉅額交易
2021/06/25	119	79.33	180.5	80.09	81.80	-61.5	18,838	-0.33%	大買/大賣/
2021/06/24	110.2	74.31	101	74.53	74.40	9.2	18,163	0.05%	大買/大賣/
2021/06/23	135.3	72.53	90.1	72.91	74.50	45.2	17,792	0.25%	大買/
2021/06/22	58.5	68.77	68.1	68.91	69.90	-9.6	17,070	-0.06%
2021/06/21	84.2	68.65	71	68.30	66.20	13.2	16,679	0.08%
2021/06/18	87.1	67.89	137.1	68.41	68.90	-50	16,156	-0.31%	大賣/
2021/06/17	168	64.17	192.7	64.46	65.20	-24.7	15,070	-0.16%	大買/大賣/
2021/06/16	41.4	60.35	87.6	60.43	61.00	-46.3	14,076	-0.33%
2021/06/15	178	57.33	64.2	57.70	57.80	113.8	13,617	0.84%	大買/鉅額交易
2021/06/11	30.1	56.61	40	56.59	56.50	-9.9	13,585	-0.07%
2021/06/10	32	56.79	29	56.92	57.00	3	13,668	0.02%
2021/06/09	94	56.98	108.2	57.46	56.50	-14.2	13,562	-0.10%	大賣/
2021/06/08	6	54.10	19	54.18	54.80	-13	13,053	-0.10%
2021/06/07	4	52.90	1	53.30	53.40	3	13,119	0.02%
2021/06/04	8	53.49	7	54.10	54.00	1	13,221	0.01%
2021/06/03	19.4	53.03	16	54.03	53.50	3.4	13,225	0.03%
2021/06/02	37.4	53.74	25	54.28	52.90	12.4	13,253	0.09%
2021/06/01	16.2	52.06	11	51.74	52.00	5.2	12,855	0.04%
2021/05/31	9.1	50.85	14	51.16	51.20	-4.9	12,919	-0.04%
2021/05/28	39.1	49.92	44	50.37	50.60	-4.9	13,004	-0.04%
2021/05/27	10	48.17	1	48.00	48.35	9	13,181	0.07%
2021/05/26	4	48.14	2	47.98	48.40	2	13,217	0.02%
2021/05/25	15	47.70	6	48.08	47.85	9	13,317	0.07%
2021/05/24	4	45.85	0	0.00	46.25	4	13,390	0.03%
2021/05/21	7	46.06	13	45.64	46.15	-6	13,538	-0.04%
2021/05/20	16	44.40	6	44.76	43.85	10	13,616	0.07%
2021/05/19	42	44.81	19	44.65	45.60	23	13,604	0.17%
2021/05/18	0	0.00	18	42.26	43.55	-18	13,512	-0.13%
2021/05/17	23	40.43	13	42.62	39.60	10	13,515	0.07%
2021/05/14	22.1	44.83	23	46.16	43.95	-0.9	13,471	-0.01%
2021/05/13	38.1	43.63	25	42.40	44.00	13.1	13,381	0.10%
2021/05/12	62.1	43.49	38	45.23	43.50	24.1	13,348	0.18%
2021/05/11	101.2	47.31	24	47.29	46.60	77.2	13,217	0.58%	大買/
2021/05/10	4.1	51.63	13	51.78	51.10	-8.9	13,093	-0.07%
2021/05/07	29	51.89	2	52.70	53.60	27	13,597	0.20%
2021/05/06	15	50.90	7	51.71	50.70	8	13,602	0.06%
2021/05/05	7	51.19	15	51.27	50.90	-8	13,569	-0.06%
2021/05/04	12.1	53.36	40	51.73	52.40	-27.9	13,623	-0.20%
2021/05/03	19.2	56.97	16.5	57.14	55.50	2.7	13,697	0.02%
2021/04/29	42.4	59.28	37	59.03	59.00	5.4	13,737	0.04%
2021/04/28	8.2	60.85	2	60.80	60.50	6.2	13,804	0.04%
2021/04/27	44.5	61.47	61	61.14	60.20	-16.5	13,935	-0.12%
2021/04/26	36	62.50	107.5	62.32	62.70	-71.5	13,805	-0.52%	大賣/
2021/04/23	112.1	62.26	127	62.78	62.40	-14.9	13,876	-0.11%	大買/大賣/
2021/04/22	84	63.70	74.1	63.90	60.50	9.9	13,695	0.07%
2021/04/21	164	60.82	153.1	61.19	61.70	11	13,209	0.08%	大買/大賣/
2021/04/20	135	59.56	147.7	60.22	59.50	-12.7	12,870	-0.10%	大買/大賣/
2021/04/19	14	56.00	11	56.27	56.70	3	12,514	0.02%
2021/04/16	17	55.59	19.1	55.65	56.00	-2.1	12,781	-0.02%
2021/04/15	3	55.40	2	55.30	55.40	1	12,871	0.01%
2021/04/14	17.1	54.69	34	53.64	55.40	-16.9	12,979	-0.13%
2021/04/13	9.1	57.14	10.1	57.92	55.80	-0.9	13,158	-0.01%
2021/04/12	77.1	58.07	39	56.99	57.10	38.1	13,235	0.29%
2021/04/09	93.1	58.89	62	58.88	58.60	31.1	13,439	0.23%
2021/04/08	63	60.38	75	60.36	60.70	-12	14,110	-0.09%
2021/04/07	84.1	59.23	90	59.14	59.60	-5.9	14,202	-0.04%
2021/04/06	64.2	58.32	109.1	58.05	59.60	-44.9	14,068	-0.32%	大賣/
2021/04/01	121	55.87	155	55.48	54.50	-34	13,793	-0.25%	大買/大賣/
2021/03/31	16.1	53.68	3	54.17	53.50	13.1	14,143	0.09%
2021/03/30	43	54.20	47	54.44	54.00	-4	15,208	-0.03%
2021/03/29	56	54.16	27.1	54.42	54.60	28.9	16,146	0.18%
2021/03/26	4	52.98	31.8	53.15	53.70	-27.8	16,282	-0.17%
2021/03/25	40	52.79	33	52.28	52.20	7	16,368	0.04%
2021/03/24	2	53.15	11	53.58	53.70	-9	16,465	-0.05%
2021/03/23	5	53.14	9	53.83	53.00	-4	16,589	-0.02%
2021/03/22	42	54.85	19	54.74	54.40	23	16,726	0.14%
2021/03/19	8	54.56	23	54.42	54.60	-15	16,967	-0.09%
2021/03/18	33	54.82	21.8	54.79	54.20	11.2	17,189	0.07%
2021/03/17	25	54.02	34	54.44	54.20	-9	17,384	-0.05%
2021/03/16	25	54.32	10	54.47	53.80	15	17,675	0.08%
2021/03/15	6	53.23	24.1	53.73	54.10	-18.1	18,108	-0.10%
2021/03/12	19	53.15	14	52.92	53.10	5	18,159	0.03%
2021/03/11	14	52.41	11	52.61	52.90	3	18,251	0.02%
2021/03/10	14	51.11	29.1	51.34	51.40	-15.1	18,268	-0.08%
2021/03/09	24.1	48.95	11	48.81	48.70	13.1	18,249	0.07%
2021/03/08	37	51.02	35	50.47	49.65	2	18,577	0.01%
2021/03/05	8	51.83	7	51.19	51.30	1	18,928	0.01%
2021/03/04	38.1	52.68	45	52.73	51.60	-7	19,241	-0.04%
2021/03/03	44	53.48	42	54.12	54.10	2	19,614	0.01%
2021/03/02	75	55.23	45.1	55.83	53.90	29.9	19,881	0.15%
2021/02/26	18	54.49	30	54.48	54.00	-12	20,047	-0.06%
2021/02/25	29	55.39	26	55.04	54.60	3	21,355	0.01%
2021/02/24	64	55.28	39	55.48	55.00	25	22,443	0.11%
2021/02/23	29	55.10	23	55.25	55.00	6	22,545	0.03%
2021/02/22	32	54.55	39	54.85	54.40	-7	22,470	-0.03%
2021/02/19	22	52.88	23	53.26	53.10	-1	22,464	0.00%
2021/02/18	19	51.91	30	52.41	52.40	-11	22,985	-0.05%
2021/02/17	25	51.12	13	51.52	51.80	12	23,384	0.05%
2021/02/05	16	49.35	24	48.96	48.90	-8	23,516	-0.03%
2021/02/04	8	49.58	3	49.48	49.35	5	24,050	0.02%
2021/02/03	7	50.81	24	51.00	50.60	-17	24,582	-0.07%
2021/02/02	15	50.37	23	50.14	50.00	-8	24,837	-0.03%
2021/02/01	28	49.41	18.1	49.34	49.00	9.9	24,991	0.04%
2021/01/29	72	52.26	33.1	52.37	50.50	38.9	24,939	0.16%
2021/01/28	10.1	51.15	6	51.13	51.20	4.1	24,472	0.02%
2021/01/27	7	52.46	3	52.43	52.50	4	24,442	0.02%
2021/01/26	16	52.48	7	52.50	52.00	9	24,460	0.04%
2021/01/25	33	53.55	50.2	53.32	53.30	-17.2	24,404	-0.07%
2021/01/22	8	50.76	6.8	51.17	51.60	1.2	24,222	0.00%
2021/01/21	23.1	51.35	19.3	51.56	51.00	3.8	24,138	0.02%
2021/01/20	35.3	52.34	38	51.91	51.70	-2.7	24,060	-0.01%
2021/01/19	5	54.98	46	55.03	54.80	-41	23,846	-0.17%
2021/01/18	50	55.29	48.2	54.56	55.50	1.8	23,821	0.01%
2021/01/15	22	54.02	27	54.04	54.00	-5	23,598	-0.02%
2021/01/14	25.2	53.99	69	53.82	53.90	-43.8	23,431	-0.19%
2021/01/13	31	55.22	26	55.22	55.30	5	23,327	0.02%
2021/01/12	103.7	56.31	45	55.31	55.30	58.7	23,246	0.25%	大買/
2021/01/11	33	56.00	100.3	55.81	56.50	-67.3	22,867	-0.29%
2021/01/08	21	53.46	32.1	53.87	53.50	-11.1	22,833	-0.05%
2021/01/07	18	53.53	46.1	53.45	53.20	-28.1	23,230	-0.12%
2021/01/06	92.2	53.92	58.9	54.59	53.00	33.3	23,313	0.14%
2021/01/05	22.1	53.89	30.4	54.01	54.70	-8.3	23,142	-0.04%
2021/01/04	97	54.72	45.5	55.34	54.70	51.5	23,109	0.22%
2020/12/31	80	54.42	97.3	54.49	54.10	-17.3	23,051	-0.07%
2020/12/30	91.4	52.55	63.5	52.34	51.80	27.9	22,367	0.12%
2020/12/29	23.4	51.85	63	51.43	52.80	-39.6	22,044	-0.18%
2020/12/28	62	51.47	31	51.95	51.60	31	21,821	0.14%
2020/12/25	177	51.73	211.5	52.04	51.00	-34.5	21,429	-0.16%	大買/大賣/
2020/12/24	205.9	49.53	205.8	49.08	50.60	0.1	20,612	0.00%	大買/大賣/
2020/12/23	95	46.81	102.7	47.14	46.90	-7.7	19,511	-0.04%	大賣/
2020/12/22	28.5	45.44	21.2	45.26	43.60	7.3	18,595	0.04%
2020/12/21	5	43.74	13	43.68	44.60	-8	18,505	-0.04%
2020/12/18	27.3	44.60	30	44.01	44.00	-2.7	18,713	-0.01%
2020/12/17	5	44.90	23.9	45.09	45.25	-18.9	18,690	-0.10%
2020/12/16	15	44.40	15.4	44.40	44.75	-0.4	18,660	0.00%
2020/12/15	37.2	43.79	12	43.34	42.70	25.2	18,800	0.13%
2020/12/14	20	45.47	32.2	45.50	45.10	-12.2	19,025	-0.06%
2020/12/11	47.3	44.73	30	44.94	44.10	17.3	18,840	0.09%
2020/12/10	47.4	46.22	41	46.49	45.80	6.4	18,653	0.03%
2020/12/09	66	46.08	98	45.90	45.95	-32	18,353	-0.17%
2020/12/08	19	44.96	27	44.96	44.95	-8	17,978	-0.04%
2020/12/07	30	44.70	42.2	44.82	44.30	-12.2	17,988	-0.07%
2020/12/04	33	44.66	8	44.99	44.30	25	17,926	0.14%
2020/12/03	17.4	44.81	39	44.73	44.35	-21.6	17,860	-0.12%
2020/12/02	92.1	45.38	85	45.37	44.70	7.1	17,857	0.04%
2020/12/01	63	44.18	106	44.46	45.80	-43	17,637	-0.24%	大賣/
2020/11/30	82.4	44.89	52	44.78	44.60	30.4	17,461	0.17%
2020/11/27	84	44.18	33	44.73	45.15	51	17,327	0.29%
2020/11/26	16.1	43.34	66	43.29	43.65	-50	17,355	-0.29%
2020/11/25	112.6	43.66	170	43.01	42.40	-57.4	17,154	-0.33%	大買/大賣/
2020/11/24	180.2	44.72	105.6	44.75	43.20	74.6	17,057	0.44%	大買/大賣/
2020/11/23	112.8	42.56	211.9	43.15	44.40	-99.1	16,399	-0.60%	大買/大賣/
2020/11/20	56	40.15	68.7	40.36	40.40	-12.7	16,776	-0.08%
2020/11/19	16	39.18	22.4	39.26	39.00	-6.4	16,927	-0.04%
2020/11/18	39	39.98	31	39.82	39.55	8	17,618	0.05%
2020/11/17	77	40.20	23	39.97	39.50	54	18,922	0.29%
2020/11/16	29	40.04	61	40.60	41.35	-32	21,270	-0.15%
2020/11/13	50	38.64	16	38.81	38.70	34	21,508	0.16%
2020/11/12	53	39.73	42	38.25	38.15	11	21,713	0.05%
2020/11/11	26	39.85	53	39.81	40.35	-27	21,395	-0.13%
2020/11/10	25	39.56	52	39.07	38.05	-27	20,909	-0.13%
2020/11/09	17	38.67	27	38.70	39.00	-10	20,791	-0.05%
2020/11/06	12	38.03	19	37.91	37.65	-7	20,707	-0.03%
2020/11/05	8	38.04	93	37.25	37.90	-85	20,769	-0.41%
2020/11/04	16	36.88	19	36.71	37.00	-3	20,901	-0.01%
2020/11/03	16	36.47	19	36.39	36.90	-3	21,491	-0.01%
2020/11/02	12	35.45	15	35.52	35.30	-3	22,085	-0.01%
2020/10/30	53	36.49	2	36.50	36.05	51	22,205	0.23%
2020/10/29	9	36.91	3	36.90	37.20	6	22,509	0.03%
2020/10/28	45	38.15	9	37.69	37.55	36	22,554	0.16%
2020/10/27	18	38.17	23	38.32	38.45	-5	22,538	-0.02%
2020/10/26	17	38.29	24	38.50	38.10	-7	22,623	-0.03%
2020/10/23	1	38.40	23	38.12	38.15	-22	22,541	-0.10%
2020/10/22	6	37.54	11	37.74	37.80	-5	22,637	-0.02%
2020/10/21	29	37.39	107	37.45	37.40	-78	22,620	-0.34%	大賣/
2020/10/20	15	36.95	24	37.40	36.75	-9	22,601	-0.04%
2020/10/19	14	37.12	6	36.98	37.15	8	22,594	0.04%
2020/10/16	87	37.39	15	37.97	36.80	72	22,574	0.32%
2020/10/15	71	39.44	61.7	39.53	39.00	9.3	22,229	0.04%
2020/10/14	8	38.81	24	38.92	38.70	-16	21,642	-0.07%
2020/10/13	11	38.71	20	38.71	38.30	-9	21,478	-0.04%
2020/10/12	31	38.60	40	38.32	38.30	-9	21,336	-0.04%
2020/10/08	38	38.34	15.6	38.46	37.95	22.4	21,233	0.11%
2020/10/07	7	38.37	45.8	38.21	38.40	-38.8	21,039	-0.18%
2020/10/06	8	37.58	24.7	37.51	37.45	-16.7	20,941	-0.08%
2020/10/05	5	36.69	7	36.89	36.90	-2	21,030	-0.01%
2020/09/30	6	36.22	4	36.01	36.30	2	21,064	0.01%
2020/09/29	4	36.18	9	36.08	35.75	-5	21,134	-0.02%
2020/09/28	11	35.53	7	35.66	35.45	4	21,083	0.02%
2020/09/25	40	35.84	29	34.94	34.95	11	21,098	0.05%
2020/09/24	15	36.01	5	36.24	35.30	10	21,089	0.05%
2020/09/23	24	37.92	23	37.97	37.10	1	21,179	0.00%
2020/09/22	19	37.37	15	37.71	37.05	4	20,890	0.02%
2020/09/21	11.2	37.56	6	37.68	37.40	5.2	20,794	0.03%
2020/09/18	37	38.30	25	38.31	37.60	12	20,814	0.06%
2020/09/17	48	37.72	41.9	37.66	38.20	6.1	20,556	0.03%
2020/09/16	6	36.50	2	36.48	36.40	4	20,061	0.02%
2020/09/15	42	36.28	9	36.01	35.90	33	19,992	0.17%
2020/09/14	3	35.43	17.2	35.65	36.10	-14.2	20,063	-0.07%
2020/09/11	17	34.94	56	34.79	34.65	-39	20,003	-0.19%
2020/09/10	20	36.94	7	36.73	36.20	13	19,836	0.07%
2020/09/09	5	36.04	9	35.33	36.40	-4	19,777	-0.02%
2020/09/08	20	36.17	15	36.25	35.90	5	19,786	0.03%
2020/09/07	18	36.60	24	36.33	35.70	-6	19,811	-0.03%
2020/09/04	29	36.53	9.5	36.76	36.75	19.5	19,837	0.10%
2020/09/03	27.1	37.97	48	38.02	37.40	-20.9	19,855	-0.11%
2020/09/02	10	37.98	29	37.90	38.00	-19	19,694	-0.10%
2020/09/01	91	37.69	110	38.12	38.55	-19	19,779	-0.10%	大賣/
2020/08/31	20	36.98	58	36.98	36.70	-38	19,408	-0.20%
2020/08/28	81.5	37.65	49.8	37.78	37.40	31.7	19,647	0.16%
2020/08/27	70	37.45	31	37.56	37.35	39	20,272	0.19%
2020/08/26	265.1	40.06	211	40.29	38.40	54.1	19,892	0.27%	大買/大賣/
2020/08/25	105.1	38.47	67	38.48	38.40	38.1	18,326	0.21%	大買/
2020/08/24	223	38.47	171	38.51	39.00	52	17,887	0.29%	大買/大賣/
2020/08/21	260	38.87	341	38.22	37.95	-81	17,062	-0.47%	大買/大賣/
2020/08/20	469	37.73	231.5	37.72	38.75	237.5	15,582	1.52%	大買/大賣/鉅額交易
2020/08/19	142	36.02	141.1	36.30	36.85	0.9	12,641	0.01%	大買/大賣/
2020/08/18	22	33.02	55	32.91	33.50	-33	11,930	-0.28%
2020/08/17	33	31.51	45	31.79	32.00	-12	11,501	-0.10%
2020/08/14	2	30.53	16	30.22	30.45	-14	11,271	-0.12%
2020/08/13	11	30.35	19	30.37	30.05	-8	11,222	-0.07%
2020/08/12	37	29.71	15	29.97	29.90	22	11,049	0.20%
2020/08/11	18	30.10	8	30.63	29.80	10	10,944	0.09%
2020/08/10	63	31.01	10	31.26	30.40	53	10,915	0.49%
2020/08/07	100.5	32.50	54	31.90	32.40	46.5	10,682	0.44%
2020/08/06	48	31.70	125.4	32.27	32.65	-77.4	10,058	-0.77%	大賣/
2020/08/05	11	29.70	29	29.34	29.70	-18	9,412	-0.19%
2020/08/04	43.2	29.68	51	29.33	28.80	-7.8	9,278	-0.08%
2020/08/03	7	29.74	54	29.88	29.70	-47	8,947	-0.53%
2020/07/31	6	29.39	6	29.40	29.35	0	8,858	0.00%
2020/07/30	12	29.34	14	28.89	29.55	-2	8,845	-0.02%
2020/07/29	1	27.40	3	28.12	28.40	-2	8,775	-0.02%
2020/07/28	16	28.41	5	28.18	27.40	11	8,775	0.13%
2020/07/27	12	28.19	29	28.30	28.55	-17	8,632	-0.20%
2020/07/24	17	28.19	5	29.05	27.95	12	8,703	0.14%
2020/07/23	7	28.60	11	28.70	28.55	-4	8,690	-0.05%
2020/07/22	0	0.00	14	28.11	28.45	-14	8,692	-0.16%
2020/07/21	5	27.70	16	27.78	27.85	-11	8,790	-0.13%
2020/07/20	5	26.75	3	26.88	26.90	2	9,037	0.02%
2020/07/17	23	27.06	8.7	27.55	27.05	14.3	9,148	0.16%
2020/07/16	5	28.02	3	28.20	28.05	2	9,131	0.02%
2020/07/15	27.6	28.84	13	29.25	28.65	14.6	9,100	0.16%
2020/07/14	28.1	30.02	17	29.33	29.35	11.1	9,016	0.12%
2020/07/13	13	30.04	21	29.78	30.15	-8	8,848	-0.09%
2020/07/10	25	29.29	11	29.72	28.95	14	8,720	0.16%
2020/07/09	12	29.40	9	29.65	29.70	3	8,548	0.04%
2020/07/08	35	29.53	49	29.78	29.45	-14	8,462	-0.17%
2020/07/07	0	0.00	9	29.26	29.15	-9	8,344	-0.11%
2020/07/06	21	29.06	2	29.13	29.20	19	8,298	0.23%
2020/07/03	27	29.39	12	29.13	29.10	15	8,235	0.18%
2020/07/02	19	29.82	15.9	29.55	29.80	3.1	8,010	0.04%
2020/07/01	12	28.64	16	28.53	28.50	-4	7,748	-0.05%
2020/06/30	2	28.25	10	28.30	28.30	-8	7,703	-0.10%
2020/06/29	10	28.40	10	28.14	27.85	0	7,753	0.00%
2020/06/24	19	28.75	5	28.82	29.20	14	7,613	0.18%
2020/06/23	7	28.10	6	28.30	28.15	1	7,535	0.01%
2020/06/22	21	29.08	30	28.79	28.60	-9	7,503	-0.12%
2020/06/19	23	28.74	27	29.21	28.30	-4	7,478	-0.05%
2020/06/18	5	28.54	2	28.83	28.80	3	7,303	0.04%
2020/06/17	6	28.07	30	28.40	28.60	-24	7,261	-0.33%
2020/06/16	5	28.56	40	28.66	28.35	-35	7,218	-0.48%
2020/06/15	21	28.67	57	28.72	28.05	-36	7,204	-0.50%
2020/06/12	57	29.10	44	28.93	29.65	13	7,134	0.18%
2020/06/11	41.5	29.74	35	29.48	29.20	6.5	7,085	0.09%
2020/06/10	46	29.20	49.7	29.50	30.00	-3.7	6,942	-0.05%
2020/06/09	24	28.35	11	28.26	28.30	13	6,772	0.19%
2020/06/08	114	29.89	57	30.15	29.10	57	6,677	0.85%	大買/
2020/06/05	31	29.19	39	29.33	29.10	-8	6,346	-0.13%
2020/06/04	89	29.21	26.5	29.25	29.30	62.5	6,172	1.01%
2020/06/03	56	28.34	76	28.56	28.95	-20	5,701	-0.35%
2020/06/02	16	26.20	34	26.37	27.00	-18	4,644	-0.39%
2020/06/01	0	0.00	7	24.24	24.60	-7	4,304	-0.16%
2020/05/29	10	24.07	0	0.00	23.70	10	4,277	0.23%
2020/05/28	0	0.00	2	24.53	24.50	-2	4,262	-0.05%
2020/05/27	1	24.55	7.5	24.63	24.80	-6.5	4,245	-0.15%
2020/05/26	6	24.21	6	24.36	24.15	0	4,214	0.00%
2020/05/22	1	23.95	1	24.35	23.95	0	4,188	0.00%
2020/05/21	1	24.35	0	0.00	24.60	1	4,164	0.02%
2020/05/20	2	24.08	0	0.00	24.05	2	4,110	0.05%
2020/05/15	2	23.05	14	23.21	23.25	-12	3,969	-0.30%
2020/05/14	10	24.50	9	24.42	24.20	1	3,846	0.03%
2020/05/13	1	24.80	20	24.78	25.00	-19	3,803	-0.50%
2020/05/12	2	25.10	1	25.30	25.10	1	3,793	0.03%
2020/05/11	146	25.45	3	25.78	25.55	143	3,765	3.80%	大買/鉅額交易
2020/05/08	6	25.08	0	0.00	24.90	6	3,709	0.16%
2020/05/07	0	0.00	2	25.00	24.95	-2	3,674	-0.05%
2020/05/06	4	24.95	1	25.45	25.05	3	3,624	0.08%
2020/05/05	0	0.00	82	24.86	25.40	-82	3,573	-2.29%
2020/05/04	5	24.20	30	24.42	24.40	-25	3,499	-0.71%
2020/04/30	4.3	24.58	88	24.73	24.55	-83.7	3,499	-2.39%
2020/04/29	246	24.90	9	24.67	24.40	237	3,496	6.78%	大買/鉅額交易
2020/04/28	5	23.97	23	23.97	24.15	-18	3,405	-0.53%
2020/04/27	7	23.65	51	23.80	23.85	-44	3,390	-1.30%
2020/04/24	20	24.09	98	23.94	23.70	-78	3,331	-2.34%
2020/04/23	87	24.45	159	24.39	24.05	-72	3,179	-2.26%	大賣/
2020/04/22	9	22.79	41	23.05	23.20	-32	2,893	-1.11%
2020/04/21	5.4	21.96	20	22.20	21.45	-14.6	2,794	-0.52%
2020/04/20	0	0.00	3	21.95	22.00	-3	2,755	-0.11%
2020/04/17	55	21.76	2	21.95	21.50	53	2,740	1.93%
2020/04/16	0	0.00	1	21.30	21.50	-1	2,717	-0.04%
2020/04/15	6	21.18	2	20.90	21.30	4	2,700	0.15%
2020/04/14	3	20.05	21	20.66	20.95	-18	2,702	-0.67%
2020/04/13	15	20.57	3	20.67	20.25	12	2,701	0.44%
2020/04/10	2	20.20	0	0.00	20.20	2	2,706	0.07%
2020/04/09	20	20.20	1	20.35	20.00	19	2,796	0.68%
2020/04/08	1	20.10	0	0.00	20.10	1	2,779	0.04%
2020/04/07	10	19.30	5	19.40	19.40	5	2,750	0.18%
2020/04/06	20	18.93	0	0.00	19.05	20	2,747	0.73%
2020/04/01	0	0.00	2	18.95	19.10	-2	2,806	-0.07%
2020/03/31	20	19.45	17	19.36	19.15	3	2,982	0.10%
2020/03/30	0	0.00	20	17.90	18.45	-20	2,957	-0.68%
2020/03/27	6	18.20	0	0.00	17.95	6	2,943	0.20%
2020/03/26	4	18.19	1	18.55	18.20	3	2,953	0.10%
2020/03/25	0	0.00	2	18.20	18.25	-2	3,134	-0.06%
2020/03/19	0	0.00	11	14.07	13.70	-11	3,048	-0.36%
2020/03/18	0	0.00	1	15.30	15.20	-1	2,956	-0.03%
2020/03/17	2	16.15	3	16.70	16.15	-1	2,896	-0.03%
2020/03/16	7	19.74	4	18.10	17.90	3	2,799	0.11%
2020/03/12	3	22.10	3	22.65	21.65	0	2,651	0.00%
2020/03/11	1	24.20	0	0.00	23.95	1	2,615	0.04%
2020/03/10	1	24.50	5	23.75	24.75	-4	2,605	-0.15%
2020/03/09	0	0.00	5	24.50	24.05	-5	2,601	-0.19%
2020/03/06	0	0.00	1	25.60	25.40	-1	2,586	-0.04%
2020/03/04	1	25.40	0	0.00	25.65	1	2,653	0.04%
2020/03/03	0	0.00	8.2	25.15	25.10	-8.2	2,651	-0.31%
2020/02/26	0	0.00	10	25.62	25.60	-10	2,597	-0.38%
2020/02/21	0	0.00	2	25.15	25.15	-2	2,555	-0.08%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/18	2	25.00	0	0.00	25.00	2	2,558	0.08%
2020/02/17	1	24.75	0	0.00	24.80	1	2,550	0.04%
2020/02/14	1	24.80	0	0.00	24.75	1	2,558	0.04%
2020/02/13	0	0.00	2	24.98	24.65	-2	2,571	-0.08%
2020/02/12	0	0.00	4	24.90	24.80	-4	2,564	-0.16%
2020/02/11	0	0.00	1.7	24.57	24.50	-1.7	2,553	-0.07%
2020/02/06	0	0.00	2	24.25	24.25	-2	2,544	-0.08%
2020/02/05	1	23.00	2	23.25	23.25	-1	2,533	-0.04%
2020/02/03	0	0.00	5	22.10	22.20	-5	2,673	-0.19%
2020/01/31	8	24.06	19	23.81	24.00	-11	2,653	-0.41%
2020/01/30	0	0.00	2	24.65	24.65	-2	2,631	-0.08%
2020/01/20	1	27.30	10	27.50	27.35	-9	2,587	-0.35%
2020/01/17	0	0.00	34	27.83	27.55	-34	2,596	-1.31%
2020/01/15	3	27.72	7	27.72	27.85	-4	2,687	-0.15%
2020/01/14	0	0.00	3	27.20	27.10	-3	2,655	-0.11%
2020/01/13	1	26.90	1	26.80	26.95	0	2,650	0.00%
2020/01/10	1	26.60	3	26.63	26.50	-2	2,656	-0.08%
2020/01/09	1	26.75	2	26.88	26.85	-1	2,658	-0.04%
2020/01/08	17	26.70	2	27.40	26.55	15	2,780	0.54%
2020/01/07	11	27.91	2	27.95	27.50	9	2,827	0.32%
2020/01/06	12	28.03	1	28.20	28.25	11	2,859	0.38%
2020/01/03	16	28.22	14	28.37	28.25	2	2,842	0.07%
2020/01/02	7	28.00	21	27.93	27.80	-14	2,762	-0.51%
2019/12/31	6	27.73	1	27.70	27.70	5	2,787	0.18%
2019/12/30	30	28.17	0	0.00	28.00	30	2,797	1.07%
2019/12/27	14	28.29	10	28.15	28.35	4	2,757	0.15%
2019/12/26	29	28.31	2	28.20	28.30	27	2,692	1.00%
2019/12/25	8	27.70	5	27.52	27.80	3	2,500	0.12%
2019/12/24	2	26.65	3	26.55	26.55	-1	2,413	-0.04%
2019/12/23	13	26.99	0	0.00	26.90	13	2,423	0.54%
2019/12/20	20	28.03	6	27.91	27.50	14	2,391	0.59%
2019/12/19	0	0.00	17	26.61	26.65	-17	2,169	-0.78%
2019/12/18	11	26.63	0	0.00	26.65	11	2,210	0.50%
2019/12/17	5	26.82	2	26.78	26.65	3	2,248	0.13%
2019/12/16	15	26.47	2	26.50	26.50	13	2,290	0.57%
2019/12/12	5	26.10	1	26.20	26.00	4	2,388	0.17%
2019/12/11	0.1	25.75	0	0.00	25.85	0.1	2,724	0.00%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	25.75	0	0.00	26.05	1	3,059	0.03%
2019/12/02	3	25.60	0	0.00	25.35	3	3,517	0.09%
2019/11/29	1	26.65	0	0.00	26.15	1	3,555	0.03%
2019/11/28	4	27.25	0	0.00	27.10	4	3,565	0.11%
2019/11/27	1	26.95	0	0.00	26.95	1	3,689	0.03%
2019/11/22	0	0.00	1	27.10	26.95	-1	3,938	-0.03%
2019/11/21	0	0.00	1	26.70	26.70	-1	4,018	-0.02%
2019/11/20	1	27.00	0	0.00	26.85	1	4,079	0.02%
2019/11/19	1	26.75	4	26.80	26.80	-3	4,160	-0.07%
2019/11/18	0	0.00	0.9	27.05	27.15	-0.9	4,240	-0.02%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	1	26.70	26.80	-1	4,487	-0.02%
2019/11/11	10.1	26.85	0	0.00	26.90	10.1	4,505	0.22%
2019/11/08	1	27.45	3	27.53	27.65	-2	4,518	-0.04%
2019/11/06	4	27.51	0	0.00	27.35	4	4,571	0.09%
2019/11/05	3.2	27.85	11	27.70	27.80	-7.8	4,572	-0.17%
2019/11/04	10.1	27.85	4	27.85	27.80	6.1	4,603	0.13%
2019/11/01	4	28.24	6	28.11	28.15	-2	4,607	-0.04%
2019/10/31	6	29.42	6	29.00	28.70	0	4,584	0.00%
2019/10/30	8	29.04	12	29.08	29.00	-4	4,501	-0.09%
2019/10/25	1.1	28.80	13	28.45	28.35	-11.9	4,620	-0.26%
2019/10/24	2	28.90	2	28.85	28.90	0	4,621	0.00%
2019/10/23	22	29.20	15.8	29.15	29.05	6.2	4,657	0.13%
2019/10/18	0	0.00	1.5	28.63	28.70	-1.5	4,679	-0.03%
2019/10/17	0.3	28.35	0	0.00	28.35	0.3	4,729	0.01%
2019/10/16	7	28.46	0	0.00	28.70	7	4,749	0.15%
2019/10/15	5	28.01	5	27.96	28.30	0	4,662	0.00%
2019/10/14	0	0.00	5	27.46	27.45	-5	4,644	-0.11%
2019/10/08	11	27.08	0	0.00	26.85	11	5,187	0.21%
2019/10/07	2	27.10	0	0.00	27.25	2	5,396	0.04%
2019/10/04	17.1	27.80	0	0.00	27.65	17.1	5,404	0.32%
2019/10/03	2.3	28.21	0	0.00	28.20	2.3	5,480	0.04%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	2.1	28.90	0	0.00	28.90	2.1	5,508	0.04%
2019/09/26	0	0.00	2	30.00	30.05	-2	5,525	-0.04%
2019/09/25	1	29.75	0	0.00	29.75	1	5,529	0.02%
2019/09/24	0	0.00	6	30.40	30.15	-6	5,526	-0.11%
2019/09/23	5	30.32	7	30.40	30.35	-2	5,547	-0.04%
2019/09/12	3	27.88	3	28.05	27.95	0	5,555	0.00%
2019/09/11	17	27.88	11	27.76	27.65	6	5,550	0.11%
2019/09/10	0	0.00	3	28.15	28.35	-3	5,526	-0.05%
2019/09/09	2	28.30	5	28.23	28.20	-3	5,567	-0.05%
2019/09/06	7	29.56	7	29.29	28.60	0	5,543	0.00%
2019/09/05	2	28.88	4	29.11	28.50	-2	5,199	-0.04%
2019/09/03	13	29.05	6	28.88	28.90	7	5,107	0.14%
2019/09/02	8	28.60	19	28.81	29.00	-11	4,945	-0.22%
2019/08/30	2	28.25	16	28.01	27.35	-14	4,867	-0.29%
2019/08/29	0	0.00	13	27.81	27.95	-13	4,679	-0.28%
2019/08/28	0	0.00	8	27.76	27.70	-8	4,637	-0.17%
2019/08/27	11	27.52	8	27.49	27.70	3	4,575	0.07%
2019/08/26	2	26.98	0	0.00	26.90	2	4,495	0.04%
2019/08/23	16	27.51	16	27.40	27.45	0	4,454	0.00%
2019/08/22	3	27.10	1	27.30	27.05	2	4,329	0.05%
2019/08/21	0	0.00	5	26.80	26.75	-5	4,229	-0.12%
2019/08/20	17	26.57	1	26.90	26.50	16	4,192	0.38%
2019/08/19	0	0.00	9	26.16	26.25	-9	4,110	-0.22%
2019/08/16	0	0.00	1.5	25.90	25.80	-1.5	4,037	-0.04%
2019/08/15	5	26.40	10	26.17	26.15	-5	3,992	-0.13%
2019/08/14	10	25.66	1	26.05	25.70	9	3,939	0.23%
2019/08/13	5	25.70	6	25.82	25.75	-1	3,863	-0.03%
2019/08/12	0	0.00	17	24.75	25.95	-17	3,757	-0.45%
2019/08/08	0	0.00	3	23.90	24.00	-3	3,658	-0.08%
2019/08/07	2	23.90	0	0.00	23.60	2	3,702	0.05%
2019/08/06	1	23.30	1	23.60	24.00	0	3,791	0.00%
2019/08/05	2	23.80	9	23.96	23.70	-7	3,887	-0.18%
2019/08/02	21	24.60	1	24.50	24.50	20	3,916	0.51%
2019/07/31	0	0.00	2	25.75	25.75	-2	3,999	-0.05%
2019/07/30	1	26.10	2	25.68	25.65	-1	4,010	-0.02%
2019/07/29	7	26.64	0	0.00	26.35	7	4,035	0.17%
2019/07/26	1	26.80	0	0.00	26.75	1	4,037	0.02%
2019/07/25	1	26.50	7	26.96	27.00	-6	4,028	-0.15%
2019/07/24	30	26.53	1	26.65	26.65	29	3,979	0.73%
2019/07/22	7	25.61	0	0.00	25.65	7	3,953	0.18%
2019/07/18	2	26.38	9	26.30	25.65	-7	3,996	-0.18%
2019/07/17	0	0.00	2	26.80	26.70	-2	4,010	-0.05%
2019/07/16	7	26.93	23	26.83	26.70	-16	4,076	-0.39%
2019/07/15	4	26.65	2	26.65	26.50	2	4,108	0.05%
2019/07/12	2	27.20	3	27.23	27.05	-1	4,299	-0.02%
2019/07/11	2	26.93	0	0.00	26.80	2	4,408	0.05%
2019/07/10	9	26.96	0	0.00	27.20	9	4,515	0.20%
2019/07/09	1	26.90	1	26.80	26.90	0	4,696	0.00%
2019/07/08	10	27.78	4	27.81	27.45	6	5,160	0.12%
2019/07/05	16	26.95	24	27.00	27.00	-8	5,857	-0.14%
2019/07/04	21	26.79	20	26.05	26.75	1	5,700	0.02%
2019/07/03	3	25.27	5	25.50	25.20	-2	5,573	-0.04%
2019/07/02	2	25.90	1	26.35	25.90	1	5,601	0.02%
2019/07/01	7	25.75	15	25.79	26.00	-8	5,601	-0.14%
2019/06/27	0	0.00	30	25.40	25.35	-30	5,719	-0.52%
2019/06/26	0	0.00	9	25.45	25.50	-9	5,737	-0.16%
2019/06/25	0	0.00	10	25.90	25.10	-10	5,787	-0.17%
2019/06/21	8	25.64	0	0.00	25.55	8	5,895	0.14%
2019/06/20	0	0.00	7	26.06	26.05	-7	5,935	-0.12%
2019/06/19	10	25.54	0	0.00	25.80	10	5,979	0.17%
2019/06/18	2	25.45	1	25.60	25.30	1	6,078	0.02%
2019/06/17	0	0.00	1	26.00	25.90	-1	6,100	-0.02%
2019/06/14	1	25.45	1	25.35	25.25	0	6,083	0.00%
2019/06/13	1	24.90	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.00	23	25.11	25.00	-22	6,351	-0.35%
2019/06/11	1	24.95	1	25.45	25.30	0	6,380	0.00%
2019/06/06	4	24.80	1	25.10	24.50	3	6,437	0.05%
2019/06/05	1	24.40	2	24.75	24.50	-1	6,393	-0.02%
2019/06/04	0	0.00	7	24.29	24.25	-7	6,454	-0.11%
2019/06/03	6	24.62	5	24.15	24.25	1	6,495	0.02%
2019/05/31	9	24.70	0	0.00	24.75	9	6,506	0.14%
2019/05/30	1	24.50	1	24.60	24.60	0	6,532	0.00%
2019/05/29	3.3	24.22	1	24.45	24.25	2.3	6,571	0.04%
2019/05/27	2	24.60	2	24.45	24.55	0	6,765	0.00%
2019/05/24	1.2	24.36	1	24.10	24.10	0.2	6,787	0.00%
2019/05/23	1	23.90	0	0.00	24.00	1	6,905	0.01%
2019/05/22	1	24.45	0	0.00	24.20	1	6,957	0.01%
2019/05/21	0	0.00	1	23.65	24.45	-1	7,021	-0.01%
2019/05/17	0	0.00	6	24.17	23.90	-6	7,294	-0.08%
2019/05/16	2	24.60	8	24.65	24.40	-6	7,583	-0.08%
2019/05/15	1	24.80	8	25.05	25.05	-7	7,709	-0.09%
2019/05/14	3	23.98	5	24.40	24.55	-2	8,016	-0.02%
2019/05/13	23	23.28	33	23.78	23.30	-10	8,253	-0.12%
2019/05/10	12	25.14	2	25.73	25.05	10	8,743	0.11%
2019/05/09	6	25.73	7	25.70	25.50	-1	8,772	-0.01%
2019/05/08	4	26.20	1	26.15	26.35	3	8,782	0.03%
2019/05/07	4	26.70	6	26.68	26.65	-2	8,903	-0.02%
2019/05/06	13	26.81	0	0.00	26.30	13	8,994	0.14%
2019/05/03	0	0.00	2	27.60	27.60	-2	9,300	-0.02%
2019/04/30	3	26.80	0	0.00	27.20	3	9,520	0.03%
2019/04/29	8	26.69	0	0.00	26.60	8	9,689	0.08%
2019/04/26	25	27.36	4	27.45	27.30	21	9,797	0.21%
2019/04/25	1	28.15	1	28.10	28.10	0	10,130	0.00%
2019/04/24	1	28.75	4	28.60	28.35	-3	10,373	-0.03%
2019/04/23	33	28.70	15	28.68	28.75	18	10,579	0.17%
2019/04/22	0	0.00	1	29.10	28.80	-1	10,535	-0.01%
2019/04/19	7	28.79	8	28.93	28.90	-1	10,523	-0.01%
2019/04/18	31	29.44	119	29.09	28.65	-88	10,517	-0.84%	大賣/
2019/04/17	68	29.93	24	30.00	29.85	44	10,458	0.42%
2019/04/16	5	29.58	18	29.82	30.15	-13	10,576	-0.12%
2019/04/15	78	29.49	7	29.62	29.25	71	10,637	0.67%
2019/04/12	68	30.16	9	30.69	29.05	59	10,596	0.56%
2019/04/11	3	30.75	31	30.76	30.70	-28	10,145	-0.28%
2019/04/10	30	28.20	0	0.00	28.55	30	9,180	0.33%
2019/04/09	15	27.76	6	28.10	27.85	9	9,094	0.10%
2019/04/08	4	27.89	53	27.71	27.50	-49	9,061	-0.54%
2019/04/03	6	27.68	8	27.66	27.60	-2	9,079	-0.02%
2019/04/02	7	27.60	16	27.33	27.25	-9	9,083	-0.10%
2019/04/01	53	27.68	7	27.31	27.30	46	9,101	0.51%
2019/03/29	4	26.65	2	26.63	26.65	2	9,054	0.02%
2019/03/28	4	26.95	1	27.00	26.65	3	9,332	0.03%
2019/03/27	0	0.00	2	26.48	26.90	-2	9,489	-0.02%
2019/03/26	1	26.10	4	26.10	26.05	-3	9,577	-0.03%
2019/03/25	8	26.18	42	26.22	26.10	-34	9,814	-0.35%
2019/03/22	4	27.53	15	27.30	27.15	-11	9,900	-0.11%
2019/03/21	22	27.60	28	27.51	27.55	-6	10,038	-0.06%
2019/03/20	0	0.00	5	26.57	26.55	-5	10,738	-0.05%
2019/03/19	9	26.68	1	26.85	26.70	8	10,914	0.07%
2019/03/18	37	26.11	25	26.20	26.25	12	10,916	0.11%
2019/03/15	20	27.64	0	0.00	27.15	20	10,826	0.18%
2019/03/14	3	27.72	5	28.10	27.70	-2	10,870	-0.02%
2019/03/13	2	28.10	5	28.14	28.00	-3	11,142	-0.03%
2019/03/12	1	27.95	0	0.00	27.70	1	11,336	0.01%
2019/03/11	2	27.30	0	0.00	27.50	2	11,605	0.02%
2019/03/08	1	27.75	9	27.75	27.70	-8	12,319	-0.06%
2019/03/07	0	0.00	0	28.95	28.50	0	13,170	0.00%
2019/03/06	13	28.92	6	28.70	28.70	7	13,509	0.05%
2019/03/05	9	28.97	1	28.95	28.75	8	13,769	0.06%
2019/03/04	4	29.03	2	29.05	29.30	2	13,904	0.01%
2019/02/27	4	28.80	47	28.82	28.75	-43	13,919	-0.31%
2019/02/26	13	29.85	26	29.97	29.45	-13	13,911	-0.09%
2019/02/25	15	30.31	24	30.27	30.25	-9	13,990	-0.06%
2019/02/22	2	30.65	6	30.66	30.10	-4	14,172	-0.03%
2019/02/21	13	30.00	8	30.16	30.20	5	14,153	0.04%
2019/02/20	5	30.27	43	30.29	30.15	-38	14,199	-0.27%
2019/02/19	10	30.33	8	30.13	30.15	2	14,224	0.01%
2019/02/18	35	30.31	26	30.03	29.95	9	14,215	0.06%
2019/02/15	45	32.14	22	32.09	31.00	23	14,082	0.16%
2019/02/14	27	31.57	19	31.82	31.25	8	13,848	0.06%
2019/02/13	20	31.69	13	31.59	31.35	7	13,838	0.05%
2019/02/12	46	30.99	8	31.06	31.30	38	13,648	0.28%
2019/02/11	16	30.64	44.3	30.73	31.15	-28.3	13,564	-0.21%
2019/01/30	3	28.75	2	28.80	28.55	1	13,213	0.01%
2019/01/29	7	28.90	9	28.82	28.90	-2	13,385	-0.01%
2019/01/28	28	29.12	10	29.27	29.00	18	13,834	0.13%
2019/01/25	2	28.80	7	28.81	28.75	-5	14,039	-0.04%
2019/01/24	25	28.87	22	28.95	28.40	3	14,141	0.02%
2019/01/23	8	28.10	12	28.12	28.25	-4	13,989	-0.03%
2019/01/22	137	28.69	132	28.21	28.10	5	14,086	0.04%	大買/大賣/
2019/01/21	21	29.24	23	29.31	28.80	-2	13,979	-0.01%
2019/01/18	13	28.42	16	28.73	29.05	-3	13,906	-0.02%
2019/01/17	62	28.89	44	28.89	28.40	18	13,893	0.13%
2019/01/16	39	27.56	51	27.68	28.95	-12	13,553	-0.09%
2019/01/15	29	27.50	39	27.35	27.05	-10	13,306	-0.08%
2019/01/14	5	26.24	4	26.35	26.25	1	13,137	0.01%
2019/01/11	0	0.00	6	26.73	26.40	-6	13,213	-0.05%
2019/01/10	16	26.42	13	26.67	26.85	3	13,196	0.02%
2019/01/09	35	27.05	18	27.25	26.40	17	13,169	0.13%
2019/01/08	2	27.03	4	26.96	26.75	-2	13,080	-0.02%
2019/01/07	15	25.61	58	26.31	26.85	-43	12,900	-0.33%
2019/01/04	23	23.86	12	23.95	24.45	11	12,832	0.09%
2019/01/03	12	25.64	13	25.78	25.45	-1	12,756	-0.01%
2019/01/02	0	0.00	11	25.88	25.70	-11	12,860	-0.09%
2018/12/28	3	25.62	0	0.00	25.45	3	12,985	0.02%
2018/12/27	2	25.80	3	25.53	25.45	-1	13,109	-0.01%
2018/12/26	3	25.48	9	25.32	24.95	-6	13,064	-0.05%
2018/12/25	1	25.65	10	25.20	25.60	-9	13,032	-0.07%
2018/12/24	20	26.74	14	26.56	26.50	6	12,977	0.05%
2018/12/22	3	26.47	7	26.47	26.25	-4	13,007	-0.03%
2018/12/21	18	26.14	17	26.30	26.95	1	13,020	0.01%
2018/12/20	13	25.19	16	25.17	25.65	-3	12,743	-0.02%
2018/12/19	60	25.54	4	26.40	25.45	56	12,634	0.44%
2018/12/18	29	26.12	22	26.29	26.00	7	12,559	0.06%
2018/12/17	10	27.73	2	27.80	27.25	8	12,402	0.06%
2018/12/14	28	27.67	24	27.64	27.70	4	12,378	0.03%
2018/12/13	26	29.63	12	29.45	28.80	14	12,204	0.11%
2018/12/12	9	28.91	22	28.94	29.70	-13	11,430	-0.11%
2018/12/11	21	26.88	14	27.10	27.00	7	11,257	0.06%
2018/12/10	26	26.96	16	27.10	26.70	10	11,295	0.09%
2018/12/07	36	28.01	34	28.09	28.10	2	11,245	0.02%
2018/12/06	45	28.31	25	28.20	27.55	20	11,175	0.18%
2018/12/05	12	29.95	6	30.03	30.25	6	10,997	0.05%
2018/12/04	27	31.39	18	31.71	31.50	9	10,949	0.08%
2018/12/03	55	32.25	26	31.86	31.90	29	10,750	0.27%
2018/11/30	60	30.04	70	30.21	31.25	-10	10,080	-0.10%
2018/11/29	12	27.26	38	27.88	28.45	-26	9,212	-0.28%
2018/11/28	16	25.59	19	25.92	25.90	-3	8,915	-0.03%
2018/11/27	15	24.61	20	24.50	24.80	-5	8,751	-0.06%
2018/11/26	21	23.75	24	23.63	23.75	-3	8,657	-0.03%
2018/11/23	25	23.81	22	24.02	23.45	3	8,811	0.03%
2018/11/22	24	25.34	20	25.24	24.25	4	9,015	0.04%
2018/11/21	36	26.00	41	26.06	25.55	-5	8,951	-0.06%
2018/11/20	21	25.60	14	25.52	25.75	7	8,885	0.08%
2018/11/19	7	25.49	8	25.43	25.65	-1	8,898	-0.01%
2018/11/16	12	24.77	16	24.90	24.60	-4	9,020	-0.04%
2018/11/15	20	24.42	12	24.61	24.45	8	9,163	0.09%
2018/11/14	7	23.91	15	24.03	24.10	-8	9,169	-0.09%
2018/11/13	8	23.29	11	23.34	24.15	-3	9,201	-0.03%
2018/11/12	7	23.62	4	23.56	24.10	3	9,232	0.03%
2018/11/09	42	24.01	20	24.28	23.80	22	9,218	0.24%
2018/11/08	53	25.26	28	25.14	24.65	25	9,232	0.27%
2018/11/07	22	25.20	34	25.39	25.80	-12	9,204	-0.13%
2018/11/06	62	24.91	69	24.88	24.30	-7	9,220	-0.08%
2018/11/05	104	26.32	83	26.28	25.75	21	9,225	0.23%	大買/
2018/11/02	64	25.54	116	25.53	26.00	-52	8,734	-0.60%	大賣/
2018/11/01	52	23.38	52	23.54	23.65	0	8,434	0.00%
2018/10/31	21	21.63	3	21.72	22.25	18	8,304	0.22%
2018/10/30	60	20.60	61	20.96	21.00	-1	8,139	-0.01%
2018/10/29	0	0.00	4	20.30	20.30	-4	8,095	-0.05%
2018/10/26	6	20.73	6	20.33	20.30	0	8,223	0.00%
2018/10/25	89	21.13	82	20.82	20.75	7	8,232	0.09%
2018/10/24	4	23.23	1	23.60	23.05	3	8,230	0.04%
2018/10/23	0	0.00	5	23.17	23.00	-5	8,421	-0.06%
2018/10/22	4	23.40	5	23.90	23.90	-1	8,524	-0.01%
2018/10/19	39	22.90	15	23.00	23.25	24	8,669	0.28%
2018/10/18	4	24.43	8	24.70	24.50	-4	8,841	-0.05%
2018/10/17	13	24.87	12	24.96	24.25	1	8,960	0.01%
2018/10/16	20	24.95	15	25.18	24.50	5	9,063	0.06%
2018/10/15	24	24.41	15	24.46	24.75	9	9,181	0.10%
2018/10/12	27	23.74	43	23.92	24.05	-16	9,501	-0.17%
2018/10/11	11	23.37	2	23.50	23.05	9	9,716	0.09%
2018/10/09	7	25.47	11	25.20	25.60	-4	9,883	-0.04%
2018/10/08	5	27.40	2	25.85	26.30	3	9,900	0.03%
2018/10/05	21	30.36	4	30.60	28.60	17	9,810	0.17%
2018/10/04	5	31.55	5	31.90	31.75	0	9,787	0.00%
2018/10/03	7	32.27	5	32.41	32.05	2	9,966	0.02%
2018/10/02	1	33.30	6	33.50	33.40	-5	10,174	-0.05%
2018/10/01	0	0.00	1	33.20	33.00	-1	10,261	-0.01%
2018/09/28	6	32.38	1	33.15	32.35	5	10,444	0.05%
2018/09/26	3	34.30	4	33.85	33.65	-1	10,919	-0.01%
2018/09/25	9	33.44	10	33.87	33.95	-1	11,420	-0.01%
2018/09/21	1	32.60	1	33.00	32.85	0	11,721	0.00%
2018/09/20	0	0.00	2	32.35	31.60	-2	11,692	-0.02%
2018/09/19	0	0.00	10	33.75	33.20	-10	11,730	-0.09%
2018/09/18	1	33.70	0	0.00	33.20	1	11,875	0.01%
2018/09/17	5	34.00	0	0.00	34.35	5	11,951	0.04%
2018/09/14	2	34.23	6	34.79	34.65	-4	12,053	-0.03%
2018/09/13	8	33.91	0	0.00	33.45	8	12,211	0.07%
2018/09/12	1	34.10	0	0.00	33.95	1	12,365	0.01%
2018/09/11	5	33.93	3	34.45	34.10	2	12,775	0.02%
2018/09/10	3	34.83	10	34.78	33.50	-7	12,938	-0.05%
2018/09/07	16	38.17	19	37.87	37.20	-3	13,031	-0.02%
2018/09/06	8	38.94	11	38.70	38.20	-3	13,277	-0.02%
2018/09/05	4	40.55	2	40.55	39.70	2	13,695	0.01%
2018/09/04	12	39.68	10	40.25	40.35	2	14,177	0.01%
2018/09/03	24	39.85	3	38.90	38.80	21	14,395	0.15%
2018/08/31	8	41.48	0	0.00	41.65	8	14,562	0.05%
2018/08/30	11	41.50	14	41.81	41.85	-3	14,713	-0.02%
2018/08/29	39	41.25	42	40.95	40.90	-3	14,755	-0.02%
2018/08/28	11	39.14	1	39.00	39.00	10	14,992	0.07%
2018/08/27	10	39.48	19	39.23	39.60	-9	15,665	-0.06%
2018/08/24	3	37.82	0	0.00	38.35	3	16,260	0.02%
2018/08/23	11	38.65	3	38.87	37.90	8	16,866	0.05%
2018/08/22	11	39.06	15	39.52	39.20	-4	17,355	-0.02%
2018/08/21	1	37.10	3	37.08	37.20	-2	17,414	-0.01%
2018/08/20	1	35.90	1	36.45	36.05	0	17,824	0.00%
2018/08/17	6	38.38	4	37.85	37.05	2	18,015	0.01%
2018/08/16	0	0.00	3	37.17	37.80	-3	18,146	-0.02%
2018/08/15	4	37.58	0	0.00	37.40	4	18,284	0.02%
2018/08/14	3	38.57	2	38.65	39.20	1	18,368	0.01%
2018/08/13	3	39.37	0	0.00	37.45	3	18,516	0.02%
2018/08/10	24	41.90	15	41.69	41.00	9	18,671	0.05%
2018/08/09	13	44.90	3	44.77	44.70	10	18,662	0.05%
2018/08/08	0	0.00	11	46.04	44.60	-11	19,369	-0.06%
2018/08/07	19	45.60	11	45.25	45.30	8	19,748	0.04%
2018/08/06	2	44.60	12	44.56	44.50	-10	19,966	-0.05%
2018/08/03	23	44.17	18	44.19	45.10	5	20,087	0.02%
2018/08/02	10	44.38	2	44.55	43.25	8	20,151	0.04%
2018/08/01	3	46.88	2	47.40	46.35	1	20,139	0.00%
2018/07/31	12	46.63	7	46.92	47.00	5	20,239	0.02%
2018/07/30	1	49.40	0	0.00	46.45	1	20,574	0.00%
2018/07/27	6	48.78	8	48.73	48.65	-2	20,620	-0.01%
2018/07/26	19	47.44	24	47.20	47.65	-5	20,598	-0.02%
2018/07/25	35	46.18	40	46.44	47.10	-5	20,590	-0.02%
2018/07/24	39	44.27	40	44.41	44.95	-1	20,477	0.00%
2018/07/23	23	43.67	27	43.62	43.50	-4	20,442	-0.02%
2018/07/20	26	44.98	19	45.21	43.50	7	20,453	0.03%
2018/07/19	35	45.21	38	45.42	44.80	-3	20,503	-0.01%
2018/07/18	29	48.67	23	49.25	45.85	6	20,485	0.03%
2018/07/17	13	51.13	12	51.29	50.90	1	20,276	0.00%
2018/07/16	40	50.70	41	50.45	49.65	-1	20,265	0.00%
2018/07/13	15	52.38	14	52.46	52.00	1	20,283	0.00%
2018/07/12	9	51.76	6	52.47	52.60	3	20,531	0.01%
2018/07/11	4	51.85	11	51.77	51.80	-7	20,832	-0.03%
2018/07/10	24	53.20	19	53.10	52.40	5	20,859	0.02%
2018/07/09	22	54.44	18	55.08	54.00	4	20,861	0.02%
2018/07/06	39	55.55	97	55.78	55.50	-58	20,896	-0.28%
2018/07/05	25	58.41	23	58.65	57.90	2	20,969	0.01%
2018/07/04	51	60.33	32	60.47	59.30	19	20,875	0.09%
2018/07/03	122	61.80	59	61.89	61.50	63	20,903	0.30%	大買/
2018/07/02	34	59.78	54	59.90	59.30	-20	20,719	-0.10%
2018/06/29	12	57.17	16	57.26	57.00	-4	20,522	-0.02%
2018/06/28	18	56.53	33	57.69	55.80	-15	20,679	-0.07%
2018/06/27	34	58.75	20	58.72	57.60	14	21,421	0.07%
2018/06/26	20	56.91	7	56.94	57.60	13	21,661	0.06%
2018/06/25	8	58.00	1	56.40	56.70	7	22,331	0.03%
2018/06/22	54	59.01	27	58.86	58.40	27	22,758	0.12%
2018/06/21	43	59.39	46	57.99	57.80	-3	22,747	-0.01%
2018/06/20	25	58.92	16	58.40	57.60	9	22,667	0.04%
2018/06/19	5	57.82	3	57.90	57.00	2	22,460	0.01%
2018/06/15	35	60.01	1	61.10	59.50	34	22,427	0.15%
2018/06/14	5	60.06	20	60.18	59.60	-15	22,244	-0.07%
2018/06/13	51	61.27	116	62.50	58.70	-65	21,992	-0.30%	大賣/
2018/06/12	15	63.60	47	63.71	65.10	-32	21,603	-0.15%
2018/06/11	9	60.21	9	60.44	60.00	0	21,153	0.00%
2018/06/08	29	60.80	44	61.21	59.60	-15	21,069	-0.07%
2018/06/07	61	59.98	8	60.59	59.80	53	20,875	0.25%
2018/06/06	32	61.96	10.4	61.56	60.60	21.6	20,827	0.10%
2018/06/05	46	63.67	36	61.36	60.60	10	21,042	0.05%
2018/06/04	86	67.78	53	67.71	64.40	33	20,988	0.16%
2018/06/01	151	62.85	164	62.35	66.60	-13	20,470	-0.06%	大買/大賣/
2018/05/31	34	63.38	43	63.80	60.60	-9	19,774	-0.05%
2018/05/30	52	60.36	29	60.04	61.20	23	19,175	0.12%
2018/05/29	17	57.35	12	57.28	57.20	5	18,789	0.03%
2018/05/28	26	56.40	14	56.96	56.70	12	18,734	0.06%
2018/05/25	14	52.39	20	52.95	53.80	-6	18,330	-0.03%
2018/05/24	68	52.00	46	51.62	51.80	22	18,130	0.12%
2018/05/23	19	50.21	27	50.29	50.10	-8	18,104	-0.04%
2018/05/22	16	51.30	13	52.02	50.70	3	17,897	0.02%
2018/05/21	21	51.34	8	51.36	50.60	13	17,741	0.07%
2018/05/18	50	54.13	141	55.49	52.10	-91	17,470	-0.52%	大賣/
2018/05/17	42	58.22	24	57.83	57.30	18	17,203	0.10%
2018/05/16	29	59.51	26	59.55	58.20	3	17,002	0.02%
2018/05/15	16	57.37	33	57.46	59.10	-17	16,351	-0.10%
2018/05/14	18	52.85	30	52.93	53.80	-12	16,107	-0.07%
2018/05/11	22	52.17	12	52.24	50.60	10	15,878	0.06%
2018/05/10	4	52.75	5	52.80	52.60	-1	15,750	-0.01%
2018/05/09	5	51.48	5	51.78	51.10	0	15,652	0.00%
2018/05/08	51	52.99	9	53.44	51.60	42	15,544	0.27%
2018/05/07	75	52.55	70	53.22	54.00	5	15,424	0.03%
2018/05/04	9	49.73	20	49.49	51.00	-11	15,013	-0.07%
2018/05/03	15	48.62	16	48.57	48.50	-1	14,859	-0.01%
2018/05/02	22	48.56	12	49.78	48.10	10	15,094	0.07%
2018/04/30	11	49.24	9	49.55	50.50	2	15,025	0.01%
2018/04/27	6	47.84	5	48.40	48.65	1	15,052	0.01%
2018/04/26	18	47.11	27	47.49	47.80	-9	15,154	-0.06%
2018/04/25	62	48.36	5	47.96	46.90	57	15,449	0.37%
2018/04/24	26	44.93	36	46.45	47.75	-10	15,601	-0.06%
2018/04/23	8	49.26	10	49.88	47.65	-2	15,674	-0.01%
2018/04/20	34	50.43	26	50.11	50.00	8	16,131	0.05%
2018/04/19	27	49.48	23	49.27	49.90	4	16,878	0.02%
2018/04/18	6	48.78	6.2	49.13	49.05	-0.2	16,811	0.00%
2018/04/17	30.2	50.16	21	49.66	47.55	9.2	16,604	0.06%
2018/04/16	13	53.10	7	55.11	52.70	6	16,259	0.04%
2018/04/13	12	54.60	5	54.26	54.60	7	16,165	0.04%
2018/04/12	13	56.01	4	55.55	55.90	9	16,055	0.06%
2018/04/11	3	54.70	14	55.29	57.30	-11	16,235	-0.07%
2018/04/10	7	52.84	3	55.03	52.40	4	16,328	0.02%
2018/04/09	22	56.40	27	57.03	54.00	-5	16,599	-0.03%
2018/04/03	66	55.17	74	52.02	55.50	-8	16,941	-0.05%
2018/04/02	17	50.02	13	50.48	50.60	4	16,618	0.02%
2018/03/31	27	50.87	24	50.61	49.80	3	16,814	0.02%
2018/03/30	28	50.72	58	50.66	49.50	-30	16,775	-0.18%
2018/03/29	12	47.29	55	46.63	48.35	-43	15,886	-0.27%
2018/03/28	42	46.66	20	46.67	46.50	22	15,454	0.14%
2018/03/27	3	44.47	46	46.04	46.40	-43	14,681	-0.29%
2018/03/26	11	41.14	24	41.14	42.20	-13	14,229	-0.09%
2018/03/23	8	39.73	5	39.40	39.50	3	14,181	0.02%
2018/03/22	33	42.02	13	41.73	41.00	20	14,100	0.14%
2018/03/21	19	40.56	35	40.59	42.00	-16	13,843	-0.12%
2018/03/20	104	39.86	91	40.14	39.75	13	13,608	0.10%	大買/
2018/03/19	21	40.34	40	40.24	40.45	-19	13,536	-0.14%
2018/03/16	30	40.14	35	40.37	39.60	-5	13,452	-0.04%
2018/03/15	14	39.64	11	39.61	39.70	3	13,402	0.02%
2018/03/14	88	40.69	83	41.09	40.30	5	13,392	0.04%
2018/03/13	12	40.02	2	40.10	39.85	10	13,261	0.08%
2018/03/12	14	40.33	20	40.55	40.20	-6	13,267	-0.05%
2018/03/09	28	40.31	18	40.16	39.40	10	13,276	0.08%
2018/03/08	38	38.93	66.1	39.88	40.65	-28.1	13,007	-0.22%
2018/03/07	18	38.31	22	38.99	37.80	-4	12,640	-0.03%
2018/03/06	11	37.79	5	37.87	37.75	6	12,779	0.05%
2018/03/05	36	38.07	26	38.28	37.50	10	13,422	0.07%
2018/03/02	34	39.63	20	39.80	39.10	14	13,869	0.10%
2018/03/01	29	38.31	20	38.65	39.40	9	13,587	0.07%
2018/02/27	10	37.86	13	37.91	37.00	-3	13,458	-0.02%
2018/02/26	20	37.64	13	38.16	37.65	7	13,563	0.05%
2018/02/23	17	37.80	23	37.53	37.65	-6	13,544	-0.04%
2018/02/22	22	35.29	13	35.25	35.65	9	13,578	0.07%
2018/02/21	120	35.50	122	35.50	35.50	-2	13,554	-0.01%	大買/大賣/
2018/02/12	8	33.17	5	33.68	33.90	3	13,482	0.02%
2018/02/09	0	0.00	2	30.15	31.85	-2	13,447	-0.01%
2018/02/08	2	34.30	2	33.80	33.20	0	13,354	0.00%
2018/02/07	2	33.80	3	34.53	34.60	-1	13,440	-0.01%
2018/02/06	0	0.00	1	34.00	32.35	-1	13,389	-0.01%
2018/02/05	13	34.72	13	34.94	35.80	0	13,266	0.00%
2018/02/02	11	36.76	11	36.43	36.30	0	13,266	0.00%
2018/02/01	3	36.58	8	36.46	36.60	-5	13,289	-0.04%
2018/01/31	2	36.85	5	36.65	36.45	-3	13,308	-0.02%
2018/01/30	2	36.93	2	37.50	36.90	0	13,336	0.00%
2018/01/29	8	38.71	5	38.76	38.25	3	13,305	0.02%
2018/01/26	22	37.65	24	38.03	38.95	-2	13,367	-0.01%
2018/01/25	15	38.92	17	40.02	37.90	-2	13,386	-0.01%
2018/01/24	10	38.89	15	38.83	38.70	-5	13,297	-0.04%
2018/01/23	6	39.13	8	38.68	38.30	-2	13,411	-0.01%
2018/01/22	0	0.00	2	39.90	39.40	-2	13,872	-0.01%
2018/01/19	59	39.48	17	39.36	39.90	42	14,166	0.30%
2018/01/18	35	39.61	25	39.67	38.90	10	13,806	0.07%
2018/01/17	23	38.88	48	38.96	39.70	-25	13,511	-0.19%
2018/01/16	59	37.67	29	37.80	38.55	30	13,081	0.23%
2018/01/15	30	36.06	88	36.77	38.10	-58	12,653	-0.46%
2018/01/12	0	0.00	14	34.96	34.65	-14	11,733	-0.12%
2018/01/11	3	34.03	6	34.07	34.10	-3	11,646	-0.03%
2018/01/10	7	33.97	5	34.25	33.40	2	11,639	0.02%
2018/01/09	8	33.52	2	34.10	33.95	6	11,694	0.05%
2018/01/08	9	35.15	7	35.44	34.35	2	11,867	0.02%
2018/01/05	58	36.10	16	36.23	36.15	42	11,897	0.35%
2018/01/04	17	34.23	15	34.73	35.30	2	11,835	0.02%
2018/01/03	29	33.59	18	33.68	33.55	11	11,730	0.09%
2018/01/02	208	32.07	235	32.85	32.40	-27	11,342	-0.24%	大買/大賣/