強茂 (2481)-元大-竹科券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.1	56.70	0	0.00	56.80	0.1	1,274	0.00%
2024/05/14	0	56.40	0	0.00	56.40	0	1,281	0.00%
2024/05/09	0.1	55.60	0	0.00	55.20	0.1	1,278	0.01%
2024/05/08	2	55.60	2	55.30	55.20	0	1,286	0.00%
2024/05/06	1	56.30	0	0.00	56.00	1	1,279	0.08%
2024/05/03	1	56.00	0	0.00	56.30	1	1,279	0.08%
2024/05/02	1	56.20	0	0.00	55.80	1	1,279	0.08%
2024/04/30	0	0.00	1.7	57.89	56.70	-1.7	1,284	-0.13%
2024/04/29	1	55.70	0	0.00	56.30	1	1,259	0.08%
2024/04/25	1.1	55.18	0	0.00	54.50	1.1	1,270	0.09%
2024/04/24	1	55.10	0	0.00	55.50	1	1,283	0.08%
2024/04/22	2.3	53.37	0	0.00	52.80	2.3	1,406	0.16%
2024/04/19	15	54.72	16	54.63	53.80	-1	1,403	-0.07%
2024/04/17	5	56.62	0	0.00	56.80	5	1,395	0.36%
2024/04/16	11	55.56	10	55.60	55.80	1	1,411	0.07%
2024/04/15	3	58.47	3	58.10	58.30	0	1,390	0.00%
2024/04/12	5	59.08	3	59.50	59.40	2	1,385	0.14%
2024/04/11	2	58.95	2	58.80	59.70	0	1,380	0.00%
2024/04/10	7.5	59.66	1	59.80	59.70	6.5	1,397	0.46%
2024/04/09	1	58.50	0	0.00	59.20	1	1,436	0.07%
2024/04/08	1	59.00	1	58.80	59.10	0	1,462	0.00%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.20	2	57.20	57.80	-1	1,479	-0.07%
2024/04/01	0	0.00	4	57.00	57.80	-4	1,497	-0.27%
2024/03/29	1	56.80	15	57.30	56.90	-14	1,505	-0.93%
2024/03/28	5	57.84	0	0.00	57.40	5	1,568	0.32%
2024/03/27	5	58.00	1	57.40	57.70	4	1,591	0.25%
2024/03/26	7	57.80	0	0.00	56.70	7	1,581	0.44%
2024/03/25	9	57.98	0	0.00	57.80	9	1,625	0.55%
2024/03/22	1	57.61	2	57.70	57.70	-1	1,668	-0.06%
2024/03/21	3	57.07	0	0.00	57.00	3	1,777	0.17%
2024/03/20	0.2	56.80	2	56.55	57.10	-1.8	2,165	-0.08%
2024/03/19	1	56.60	0	0.00	56.50	1	2,247	0.04%
2024/03/18	1	56.30	10	56.20	56.90	-9	2,253	-0.40%
2024/03/15	2.2	57.16	0	0.00	57.10	2.2	2,284	0.10%
2024/03/13	4	58.25	4	58.15	58.40	0	2,361	0.00%
2024/03/12	1	59.60	1	59.70	59.70	0	2,355	0.00%
2024/03/11	2	58.95	0	0.00	59.00	2	2,378	0.08%
2024/03/08	1	59.20	3	60.63	59.20	-2	2,410	-0.08%
2024/03/07	7	60.04	2	60.90	60.30	5	2,431	0.21%
2024/03/06	2.1	60.96	3	61.10	60.90	-1	2,561	-0.04%
2024/03/05	3.1	61.14	2	61.50	61.20	1.1	2,838	0.04%
2024/03/04	2	61.70	1	61.80	61.50	1	2,886	0.03%
2024/02/29	3	62.13	0	0.00	62.40	3	2,876	0.10%
2024/02/27	2	62.00	0	0.00	62.00	2	2,876	0.07%
2024/02/26	0	0.00	3	62.40	62.90	-3	2,878	-0.10%
2024/02/23	2.2	62.25	0	0.00	62.20	2.2	2,878	0.08%
2024/02/22	7	63.21	1	63.20	63.10	6	2,893	0.21%
2024/02/21	1	63.49	0	0.00	63.50	1	2,900	0.04%
2024/02/20	5	63.52	0	0.00	62.90	5	2,896	0.17%
2024/02/19	0	0.00	6	64.08	63.80	-6	2,891	-0.21%
2024/02/16	2	62.90	0	0.00	63.30	2	2,896	0.07%
2024/02/15	1	61.69	0	0.00	61.90	1	2,889	0.04%
2024/02/05	2	61.15	0	0.00	61.20	2	2,888	0.07%
2024/02/02	5	62.06	2	62.00	61.80	3	2,901	0.10%
2024/02/01	1.2	61.72	1	61.60	61.70	0.2	2,905	0.01%
2024/01/31	1	62.10	0	0.00	61.90	1	2,903	0.03%
2024/01/30	2	63.00	0	0.00	62.50	2	2,888	0.07%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/26	1	63.50	0	0.00	63.30	1	2,879	0.04%
2024/01/23	2	64.15	0	0.00	64.30	2	2,899	0.07%
2024/01/22	0	63.70	0	0.00	63.90	0	2,893	0.00%
2024/01/19	2	63.00	0	0.00	63.00	2	2,895	0.07%
2024/01/18	4.2	63.00	4	62.60	62.70	0.2	2,899	0.01%
2024/01/17	3.1	63.52	5	64.38	63.10	-1.9	2,895	-0.07%
2024/01/16	1	64.80	0	0.00	64.80	1	2,802	0.04%
2024/01/11	1.1	63.60	0	0.00	63.90	1.1	2,783	0.04%
2024/01/10	2	62.90	3	63.30	62.90	-1	2,804	-0.04%
2024/01/09	2	63.90	0	0.00	63.90	2	2,783	0.07%
2024/01/08	3	64.90	0	0.00	64.90	3	2,771	0.11%
2024/01/04	0	64.90	1	66.00	65.00	-1	2,764	-0.04%
2024/01/03	3	65.27	1	65.10	65.70	2	2,741	0.07%
2024/01/02	0	0.00	6	67.10	66.60	-6	2,686	-0.22%
2023/12/28	0	0.00	1	68.40	67.80	-1	2,629	-0.04%
2023/12/27	1	68.90	13	68.60	68.50	-12	2,589	-0.46%
2023/12/26	2	69.30	0	0.00	69.00	2	2,568	0.08%
2023/12/25	21	70.57	25	70.32	69.30	-4	2,552	-0.16%
2023/12/22	24	69.75	8	68.75	69.60	16	2,486	0.64%
2023/12/21	1	68.80	4	68.27	68.60	-3	2,460	-0.12%
2023/12/20	1	68.80	5	70.18	68.60	-4	2,439	-0.16%
2023/12/19	6	69.33	3	70.10	68.50	3	2,392	0.13%
2023/12/18	2	70.65	2	69.70	69.30	0	2,342	0.00%
2023/12/15	46	72.58	45.1	71.80	69.30	0.9	2,231	0.04%
2023/12/14	10	70.30	5	70.26	70.30	5	1,847	0.27%
2023/12/12	0	0.00	1	68.50	69.00	-1	1,771	-0.06%
2023/12/11	1	69.30	2	69.60	69.00	-1	1,776	-0.06%
2023/12/07	3	67.40	3	67.10	67.10	0	1,699	0.00%
2023/12/05	1	68.70	0	0.00	68.70	1	1,673	0.06%
2023/12/04	0	69.10	9	68.98	68.50	-9	1,630	-0.55%
2023/12/01	5	70.34	1.2	69.78	70.20	3.9	1,573	0.24%
2023/11/30	18.5	68.69	30.1	68.86	70.70	-11.6	1,431	-0.81%
2023/11/29	1.1	64.72	7	65.70	65.90	-6	1,156	-0.51%
2023/11/27	0	0.00	0.3	63.50	63.00	-0.3	1,117	-0.03%
2023/11/24	1	64.70	0	0.00	63.90	1	1,137	0.09%
2023/11/22	0	64.00	0	0.00	63.80	0	1,142	0.00%
2023/11/21	0	0.00	1	63.50	63.70	-1	1,146	-0.09%
2023/11/17	1	62.10	0	0.00	62.10	1	1,144	0.09%
2023/11/16	0.1	61.60	0	0.00	61.60	0.1	1,148	0.00%
2023/11/15	0	61.60	0	0.00	61.60	0	1,156	0.00%
2023/11/13	0.4	60.00	38	59.80	59.70	-37.6	1,189	-3.16%
2023/11/10	4.2	59.93	2	60.10	59.90	2.2	1,207	0.19%
2023/11/09	0.8	61.20	0	0.00	60.80	0.8	1,210	0.06%
2023/11/07	0.2	61.50	2	61.70	61.80	-1.8	1,291	-0.14%
2023/11/06	0	0.00	2	62.00	62.00	-2	1,393	-0.14%
2023/11/02	1	61.30	0	0.00	61.30	1	1,476	0.07%
2023/10/31	5.1	60.34	1	61.00	59.60	4.1	1,525	0.27%
2023/10/25	1	63.20	3	63.50	62.90	-2	1,748	-0.11%
2023/10/24	0	0.00	1	62.40	62.10	-1	1,846	-0.05%
2023/10/23	0.3	61.98	0	0.00	61.50	0.3	1,890	0.02%
2023/10/20	1.1	61.32	0	0.00	61.80	1.1	1,961	0.06%
2023/10/19	1	63.20	1	62.80	63.00	0	2,055	0.00%
2023/10/18	1	62.53	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	5	63.60	63.70	-5	2,201	-0.23%
2023/10/13	0.1	64.70	0	0.00	64.40	0.1	2,994	0.00%
2023/10/12	1	64.50	0	0.00	64.70	1	3,391	0.03%
2023/10/11	0.1	64.68	0	0.00	64.20	0.1	3,635	0.00%
2023/10/05	0	0.00	2	64.50	64.80	-2	4,607	-0.04%
2023/10/04	1	63.80	0	0.00	63.80	1	5,391	0.02%
2023/10/02	1.1	64.66	0	0.00	64.60	1.1	5,621	0.02%
2023/09/27	2	63.40	0	0.00	63.50	2	5,672	0.04%
2023/09/26	2.1	64.31	0	0.00	64.00	2.1	5,682	0.04%
2023/09/25	1	65.00	0	0.00	65.10	1	5,697	0.02%
2023/09/19	3	66.50	0	0.00	65.80	3	5,784	0.05%
2023/09/18	2.1	67.25	11	66.88	67.10	-8.9	5,793	-0.15%
2023/09/15	10	66.32	3	66.60	66.40	7	5,809	0.12%
2023/09/14	0	0.00	3	67.07	67.20	-3	5,800	-0.05%
2023/09/13	3	65.64	7	65.67	65.80	-4	5,789	-0.07%
2023/09/12	5	65.76	3	66.20	65.80	2	5,816	0.03%
2023/09/11	0	0.00	10	65.50	64.80	-10	5,816	-0.17%
2023/09/08	1	64.90	0	0.00	64.70	1	5,816	0.02%
2023/09/06	3.1	65.50	0	0.00	65.30	3.1	5,877	0.05%
2023/09/05	16	65.73	5	65.64	65.80	11	5,961	0.18%
2023/09/04	8	64.41	7	65.00	64.90	1	5,958	0.02%
2023/08/31	2	63.90	2	64.00	64.20	0	5,992	0.00%
2023/08/30	1	64.00	3	63.70	64.00	-2	6,007	-0.03%
2023/08/29	2	61.70	0	0.00	62.70	2	6,070	0.03%
2023/08/28	5	61.84	0	0.00	61.60	5	6,075	0.08%
2023/08/25	0	0.00	2	62.50	62.20	-2	6,093	-0.03%
2023/08/24	0	0.00	1	62.50	62.60	-1	6,106	-0.02%
2023/08/23	1	62.20	14	62.50	62.30	-13	6,159	-0.21%
2023/08/22	5	62.40	2	62.10	62.10	3	6,172	0.05%
2023/08/21	1	63.00	0	0.00	62.70	1	6,188	0.02%
2023/08/18	4	63.88	0	0.00	63.10	4	6,202	0.06%
2023/08/17	3	64.03	15	62.39	64.40	-12	6,202	-0.19%
2023/08/16	3.1	62.61	0	0.00	62.50	3.1	6,180	0.05%
2023/08/15	0	0.00	15	62.93	63.10	-15	6,199	-0.24%
2023/08/14	6	62.95	1	63.60	62.60	5	6,204	0.08%
2023/08/11	4	65.78	1	65.30	65.20	3	6,171	0.05%
2023/08/10	13.1	67.05	142	68.00	66.80	-128.9	6,139	-2.10%	大賣/鉅額交易
2023/08/09	5	69.90	0	0.00	70.30	5	6,052	0.08%
2023/08/07	2	70.80	2	70.80	72.90	0	5,999	0.00%
2023/08/04	0.1	71.75	3	70.80	71.30	-2.9	6,010	-0.05%
2023/08/02	147	72.22	7.1	72.06	71.70	139.9	6,010	2.33%	大買/鉅額交易
2023/08/01	2	72.70	10	72.70	73.50	-8	5,947	-0.13%
2023/07/31	0.1	72.92	2	74.11	72.70	-1.9	5,894	-0.03%
2023/07/28	5.2	74.57	4	74.78	74.80	1.2	5,830	0.02%
2023/07/27	9	77.23	12	77.41	77.80	-3	5,781	-0.05%
2023/07/26	1.1	75.44	3	76.03	75.40	-1.9	5,704	-0.03%
2023/07/25	13	75.97	38	76.22	76.50	-25	5,677	-0.44%
2023/07/24	6	76.97	8	78.16	76.30	-2	5,619	-0.04%
2023/07/21	6	77.73	4	77.80	77.70	2	5,525	0.04%
2023/07/20	5	78.18	3	77.90	78.60	2	5,494	0.04%
2023/07/19	26	79.11	18.1	78.78	77.60	8	5,426	0.15%
2023/07/18	79	82.44	65.4	81.81	79.90	13.6	5,296	0.26%
2023/07/17	42.1	80.12	39.3	79.95	80.10	2.8	4,748	0.06%
2023/07/14	32.1	77.32	17.3	77.61	78.00	14.8	4,388	0.34%
2023/07/13	28.1	76.22	24.6	75.59	75.20	3.5	4,225	0.08%
2023/07/12	38	78.80	31	77.95	76.30	7	4,058	0.17%
2023/07/11	61	76.96	57.4	77.01	79.00	3.6	3,399	0.11%
2023/07/10	43	71.90	43.1	71.47	71.90	-0.1	2,663	0.00%
2023/07/07	0	68.40	2	68.10	68.00	-2	2,516	-0.08%
2023/07/06	4	70.33	2	69.60	69.60	2	2,535	0.08%
2023/07/05	4	70.10	0.1	70.38	70.10	4	2,547	0.16%
2023/07/04	2	69.35	3	69.00	69.50	-1	2,554	-0.04%
2023/07/03	3.2	69.46	0	0.00	69.40	3.2	2,600	0.12%
2023/06/30	1	69.00	4	69.00	69.30	-3	2,628	-0.11%
2023/06/29	1	69.20	0	0.00	69.00	1	2,671	0.04%
2023/06/28	2	69.10	4	69.08	68.70	-2	2,814	-0.07%
2023/06/27	7.1	68.99	6	70.95	68.90	1.1	3,105	0.04%
2023/06/26	2	69.60	2	69.40	69.80	0	3,064	0.00%
2023/06/21	2	69.44	1	69.30	69.30	1	3,102	0.03%
2023/06/20	2	67.70	3.2	67.77	68.20	-1.2	3,213	-0.04%
2023/06/19	17	67.79	26.1	68.00	67.80	-9.1	3,365	-0.27%
2023/06/16	11	68.91	2	69.10	68.90	9	3,404	0.26%
2023/06/15	1	69.50	1	69.30	69.80	0	3,655	0.00%
2023/06/14	3.2	70.11	0	0.00	70.00	3.2	3,677	0.09%
2023/06/13	7.2	71.31	8	70.90	70.90	-0.8	3,720	-0.02%
2023/06/12	3	71.10	1	71.80	70.80	2	3,760	0.05%
2023/06/09	4	70.90	17.1	71.12	70.90	-13.1	3,746	-0.35%
2023/06/07	1	70.10	0	0.00	70.30	1	3,866	0.03%
2023/06/06	2	70.00	11	69.65	69.40	-9	3,969	-0.23%
2023/06/05	5	71.14	2	71.25	71.00	3	4,284	0.07%
2023/06/02	10	70.75	12.3	70.34	71.00	-2.3	4,565	-0.05%
2023/06/01	5	70.16	0	0.00	70.40	5	4,811	0.10%
2023/05/31	1	70.60	0	70.10	70.00	1	4,813	0.02%
2023/05/30	0	0.00	2	69.65	69.50	-2	4,805	-0.04%
2023/05/29	1	70.20	6	70.20	70.20	-5	4,800	-0.10%
2023/05/26	11	68.65	0	0.00	68.50	11	4,761	0.23%
2023/05/25	1	68.30	0.2	68.10	68.30	0.8	4,755	0.02%
2023/05/24	3	68.00	2	68.00	68.20	1	4,776	0.02%
2023/05/23	4	67.93	0	0.00	67.50	4	4,779	0.08%
2023/05/22	0	0.00	1	67.70	67.50	-1	4,775	-0.02%
2023/05/19	0.1	67.30	1	67.40	67.00	-0.9	4,807	-0.02%
2023/05/18	0	0.00	1	66.60	66.90	-1	4,852	-0.02%
2023/05/16	0	65.90	0	0.00	65.80	0	4,896	0.00%
2023/05/15	1	64.40	0	0.00	64.70	1	4,903	0.02%
2023/05/12	2	65.20	0	0.00	65.80	2	4,943	0.04%
2023/05/10	8.1	66.89	9.1	66.58	66.70	-1	5,006	-0.02%
2023/05/09	0	0.00	2.3	66.18	65.00	-2.3	5,044	-0.04%
2023/05/05	0	0.00	19	66.46	66.60	-19	5,278	-0.36%
2023/05/04	0	0.00	2	66.20	66.40	-2	5,367	-0.04%
2023/05/03	12	66.46	1	66.70	66.70	11	5,474	0.20%
2023/04/28	12	65.03	0	0.00	65.40	12	5,623	0.21%
2023/04/27	10.3	64.57	0.5	64.60	64.30	9.8	5,616	0.17%
2023/04/26	3.1	63.70	0	0.00	64.40	3.1	5,612	0.05%
2023/04/25	5.4	64.70	17	64.51	64.30	-11.6	5,597	-0.21%
2023/04/24	5	66.80	1	66.80	66.60	4	5,574	0.07%
2023/04/21	4	68.05	4	67.65	66.80	0	5,571	0.00%
2023/04/20	1	69.00	2	69.40	69.20	-1	5,542	-0.02%
2023/04/19	3	70.90	0	0.00	70.60	3	5,551	0.05%
2023/04/18	3	73.07	7	72.24	71.60	-4	5,527	-0.07%
2023/04/17	1	70.70	4	71.68	72.20	-3	5,455	-0.05%
2023/04/14	0	0.00	5	69.80	69.90	-5	5,370	-0.09%
2023/04/12	3	72.33	3	72.07	71.80	0	5,283	0.00%
2023/04/11	0	0.00	3	71.83	72.00	-3	5,249	-0.06%
2023/04/10	2	71.70	1	71.60	71.70	1	5,239	0.02%
2023/04/07	1	71.40	5	71.30	71.50	-4	5,213	-0.08%
2023/04/06	3	71.83	1	71.90	71.70	2	5,181	0.04%
2023/03/31	1	71.20	1	71.10	71.30	0	5,147	0.00%
2023/03/30	0	0.00	5	70.86	70.80	-5	5,119	-0.10%
2023/03/29	6	71.52	6	71.24	71.00	0	5,091	0.00%
2023/03/28	40	71.55	17	71.26	70.50	23	4,993	0.46%
2023/03/27	0	0.00	9	70.20	69.90	-9	4,707	-0.19%
2023/03/24	0	70.00	10	70.08	70.00	-10	4,711	-0.21%
2023/03/23	6	70.25	8	70.21	70.30	-2	4,743	-0.04%
2023/03/22	28.2	72.19	13	72.26	72.00	15.2	4,658	0.33%
2023/03/21	3.1	71.39	1	70.70	71.30	2.1	4,563	0.05%
2023/03/20	26	72.22	15	71.71	71.00	11	4,701	0.23%
2023/03/17	1	68.30	0.1	68.10	68.90	0.9	4,435	0.02%
2023/03/16	1.4	67.89	2	67.20	67.20	-0.6	4,405	-0.01%
2023/03/15	5	69.82	8	69.70	69.00	-3	4,388	-0.07%
2023/03/14	1	68.10	14	68.25	68.10	-13	4,401	-0.30%
2023/03/13	3	68.20	2.4	68.75	69.10	0.6	4,451	0.01%
2023/03/10	3.1	70.03	6.3	69.84	69.40	-3.2	4,458	-0.07%
2023/03/09	5	71.70	3	71.43	71.70	2	4,608	0.04%
2023/03/08	33	72.88	22	72.95	72.10	11	4,625	0.24%
2023/03/07	20	71.74	7	71.64	71.80	13	4,341	0.30%
2023/03/06	21.1	71.36	12	71.03	70.70	9.1	4,092	0.22%
2023/03/03	1	66.50	0.1	66.72	66.50	0.9	3,800	0.02%
2023/03/02	1	66.00	4	65.90	65.90	-3	3,820	-0.08%
2023/02/23	2	66.60	1	66.80	66.50	1	3,851	0.03%
2023/02/22	1	66.20	0.1	66.50	66.20	0.9	3,873	0.02%
2023/02/21	3	67.83	2	67.65	67.60	1	3,879	0.03%
2023/02/20	0	0.00	4	67.40	67.50	-4	3,947	-0.10%
2023/02/17	4	67.08	1	66.80	66.90	3	3,966	0.08%
2023/02/16	3.1	66.74	4	68.00	67.70	-0.9	3,962	-0.02%
2023/02/15	4.1	66.90	1.1	67.69	66.30	3	3,941	0.07%
2023/02/14	4	66.73	0	0.00	66.50	4	3,907	0.10%
2023/02/13	1	66.90	1	66.90	66.50	0	3,927	0.00%
2023/02/10	2	67.60	4.1	67.60	67.00	-2.1	3,946	-0.05%
2023/02/09	1	69.00	2	68.70	68.50	-1	3,932	-0.03%
2023/02/08	0.1	69.10	0	69.10	68.70	0	3,918	0.00%
2023/02/07	1.1	68.83	1	68.80	69.10	0.1	3,901	0.00%
2023/02/06	14	68.31	5	68.66	68.60	9	3,895	0.23%
2023/02/03	10	69.47	6	68.77	69.10	4	3,846	0.10%
2023/02/02	103.1	67.99	106	67.23	68.10	-3	3,694	-0.08%	大買/大賣/
2023/02/01	3.1	67.33	14.3	67.26	67.10	-11.3	3,638	-0.31%
2023/01/31	5	66.10	6	65.88	66.30	-1	3,600	-0.03%
2023/01/30	2.3	64.99	4	65.28	65.30	-1.7	3,581	-0.05%
2023/01/17	2.1	62.81	1	62.90	62.80	1.1	3,502	0.03%
2023/01/16	0	0.00	0.4	62.50	62.50	-0.4	3,522	-0.01%
2023/01/13	0	0.00	4.1	62.22	61.80	-4.1	3,544	-0.12%
2023/01/12	0	0.00	0.5	62.34	62.00	-0.5	3,574	-0.01%
2023/01/11	0.3	63.30	0	0.00	63.50	0.3	3,597	0.01%
2023/01/10	1.8	63.14	1	63.00	63.10	0.8	3,637	0.02%
2023/01/09	0.2	61.60	6.3	61.98	63.00	-6.1	3,665	-0.17%
2023/01/06	1.1	60.40	0	0.00	60.50	1.1	3,675	0.03%
2023/01/05	0.1	60.70	0.6	60.00	60.10	-0.5	3,756	-0.01%
2023/01/04	2.1	59.31	0	0.00	59.80	2.1	3,793	0.06%
2023/01/03	0.2	59.00	0	0.00	59.10	0.2	3,826	0.00%
2022/12/30	0.2	58.38	0.1	58.35	57.90	0.1	3,839	0.00%
2022/12/29	1.1	57.05	0.4	57.54	57.90	0.7	3,869	0.02%
2022/12/28	4.1	58.54	2.2	58.77	58.40	1.9	3,943	0.05%
2022/12/27	0	60.90	0	0.00	60.40	0	3,945	0.00%
2022/12/26	1	59.80	0	0.00	60.00	1	3,975	0.03%
2022/12/23	5	60.16	4.1	60.50	60.40	0.9	4,039	0.02%
2022/12/22	1	60.60	0.1	60.70	60.60	0.9	4,080	0.02%
2022/12/21	0	0.00	0.3	60.80	60.60	-0.3	4,149	-0.01%
2022/12/20	2	63.65	6.1	64.36	61.20	-4.1	4,155	-0.10%
2022/12/19	0	0.00	3	63.90	63.90	-3	4,177	-0.07%
2022/12/16	2	64.30	0	0.00	64.00	2	4,209	0.05%
2022/12/15	2	65.55	5	65.54	65.40	-3	4,215	-0.07%
2022/12/14	2	64.70	8	64.76	65.00	-6	4,141	-0.14%
2022/12/13	7	64.30	2.2	63.87	64.60	4.8	4,113	0.12%
2022/12/12	11	64.94	4	64.63	64.20	7	4,051	0.17%
2022/12/09	1	62.20	2	62.30	62.20	-1	3,860	-0.03%
2022/12/08	1	62.60	1	63.00	63.00	0	3,895	0.00%
2022/12/07	0	62.00	2.4	62.94	62.10	-2.4	3,924	-0.06%
2022/12/06	6	64.48	1.3	65.20	63.50	4.7	3,934	0.12%
2022/12/05	0.2	65.20	0	65.00	66.00	0.2	3,979	0.00%
2022/12/02	4	65.70	1	65.50	65.70	3	4,065	0.07%
2022/12/01	11	65.92	50	66.69	65.60	-39	4,047	-0.96%
2022/11/30	207.1	62.42	176.3	62.75	63.10	30.8	3,926	0.79%	大買/大賣/
2022/11/29	5	60.50	3.1	61.27	60.70	1.9	3,892	0.05%
2022/11/28	4	61.28	1	61.40	61.30	3	3,919	0.08%
2022/11/25	1	61.40	10.1	60.35	60.40	-9.1	4,007	-0.23%
2022/11/24	3.1	60.50	8	60.28	60.70	-4.9	4,036	-0.12%
2022/11/23	1	59.40	3	59.20	59.20	-2	4,057	-0.05%
2022/11/22	4.1	59.30	3	59.57	58.90	1.1	4,165	0.03%
2022/11/21	2	60.35	7	61.19	60.30	-5	4,361	-0.11%
2022/11/18	8	61.90	10	60.30	60.00	-2	4,769	-0.04%
2022/11/17	11	60.70	16	61.36	61.50	-5	4,768	-0.10%
2022/11/16	10	59.55	14	60.48	60.40	-4	4,782	-0.08%
2022/11/15	8.1	59.06	7.1	59.30	59.30	1	4,748	0.02%
2022/11/14	1	58.60	11	58.78	58.60	-10	4,871	-0.20%
2022/11/11	3.2	58.78	10	58.87	58.10	-6.9	5,017	-0.14%
2022/11/10	1	57.81	4.2	57.99	58.10	-3.1	5,312	-0.06%
2022/11/09	10	58.71	3	58.63	58.70	7	5,539	0.13%
2022/11/08	2	58.30	0	57.70	57.30	2	5,579	0.04%
2022/11/07	1.1	58.12	3	58.53	58.30	-1.9	5,601	-0.03%
2022/11/04	2	58.10	5	57.82	57.80	-3	5,692	-0.05%
2022/11/03	5.5	57.27	5	57.86	58.00	0.5	5,743	0.01%
2022/11/02	27.4	57.07	8	57.44	57.20	19.4	5,835	0.33%
2022/11/01	1.4	55.66	7.1	55.81	55.90	-5.7	5,908	-0.10%
2022/10/31	4.2	55.00	4	55.25	55.10	0.2	6,159	0.00%
2022/10/28	0	0.00	1.1	54.78	53.70	-1.1	6,484	-0.02%
2022/10/27	2.4	55.03	1	55.60	55.60	1.4	6,538	0.02%
2022/10/26	1.2	54.28	0	0.00	53.80	1.2	6,519	0.02%
2022/10/24	0	0.00	3	53.93	53.10	-3	6,523	-0.05%
2022/10/19	2	53.85	2	53.40	53.20	0	6,675	0.00%
2022/10/18	2	53.05	1	52.90	53.60	1	6,692	0.01%
2022/10/17	0.1	50.12	2	51.00	52.00	-1.9	6,812	-0.03%
2022/10/14	8	52.33	2.1	52.59	53.00	5.9	7,022	0.08%
2022/10/13	2.1	49.16	0	52.40	49.10	2.1	7,058	0.03%
2022/10/12	3	54.23	4.1	53.52	53.20	-1.1	7,066	-0.02%
2022/10/11	1.3	55.32	3	54.97	54.20	-1.7	7,092	-0.02%
2022/10/07	0	0.00	0.1	57.43	57.20	-0.1	7,117	0.00%
2022/10/06	1	57.60	1	58.00	58.00	0	7,179	0.00%
2022/10/05	0	0.00	2.2	58.51	57.10	-2.2	7,199	-0.03%
2022/10/04	0.2	58.40	0	0.00	58.60	0.2	7,171	0.00%
2022/10/03	1.1	56.91	0	0.00	57.20	1.1	7,236	0.02%
2022/09/30	4.1	56.15	4	55.87	57.00	0.1	7,381	0.00%
2022/09/29	6.1	55.70	1	54.90	56.00	5.1	7,404	0.07%
2022/09/28	2.4	56.70	2	56.00	55.00	0.4	7,415	0.01%
2022/09/26	5.6	59.23	5	59.56	57.90	0.6	7,571	0.01%
2022/09/23	6	62.43	2	63.30	62.00	4	7,628	0.05%
2022/09/22	3	63.53	0	0.00	64.00	3	7,688	0.04%
2022/09/21	1	64.60	0	0.00	64.40	1	7,686	0.01%
2022/09/20	4.1	65.20	1	65.50	65.40	3.1	7,731	0.04%
2022/09/16	0	0.00	12	65.70	65.50	-12	7,829	-0.15%
2022/09/15	4	67.53	3	67.57	66.40	1	7,899	0.01%
2022/09/14	14	65.99	1	65.20	67.40	13	7,925	0.16%
2022/09/13	1	67.00	2	67.60	67.00	-1	7,975	-0.01%
2022/09/12	7	67.77	5	67.78	67.80	2	8,102	0.02%
2022/09/08	41	68.17	38	67.28	68.50	3	8,290	0.04%
2022/09/07	1	64.30	1	63.60	64.40	0	8,456	0.00%
2022/09/06	5	64.14	8	64.21	63.60	-3	8,418	-0.04%
2022/09/05	2	68.10	2	67.60	67.50	0	8,364	0.00%
2022/09/02	22	69.88	24	69.06	69.70	-2	8,340	-0.02%
2022/09/01	6	70.45	3	69.47	68.90	3	8,309	0.04%
2022/08/31	1	69.50	2	69.00	69.90	-1	8,199	-0.01%
2022/08/30	7	69.04	1	69.10	69.10	6	8,195	0.07%
2022/08/29	4.2	68.48	2	68.40	68.30	2.2	8,202	0.03%
2022/08/26	9	71.54	18	71.85	71.60	-9	8,191	-0.11%
2022/08/25	9	71.10	15	71.41	70.10	-6	8,089	-0.07%
2022/08/24	0	0.00	3	67.70	68.10	-3	7,866	-0.04%
2022/08/23	1	68.10	2	68.05	68.20	-1	8,076	-0.01%
2022/08/22	2	69.10	6	69.60	69.30	-4	8,299	-0.05%
2022/08/19	2	70.20	11	69.94	69.90	-9	8,332	-0.11%
2022/08/18	4	69.85	4	69.68	70.40	0	8,275	0.00%
2022/08/17	11	71.56	4	71.23	71.00	7	8,186	0.09%
2022/08/16	4.1	70.02	25	68.33	70.20	-20.9	7,927	-0.26%
2022/08/15	4	67.40	4	67.10	67.90	0	7,819	0.00%
2022/08/12	2	66.15	6	66.27	66.20	-4	7,855	-0.05%
2022/08/11	5	67.58	4	66.68	66.30	1	7,936	0.01%
2022/08/10	23	67.66	11	66.84	66.80	12	8,128	0.15%
2022/08/09	9	67.62	4	67.93	67.40	5	8,351	0.06%
2022/08/08	1.1	67.16	2.1	66.01	67.30	-1	8,537	-0.01%
2022/08/05	45.1	67.85	38	68.03	67.60	7.1	8,520	0.08%
2022/08/04	13.1	65.77	5	65.72	66.70	8.1	8,413	0.10%
2022/08/03	0	0.00	1	61.90	63.40	-1	8,327	-0.01%
2022/08/02	0	0.00	4	63.08	63.50	-4	8,470	-0.05%
2022/07/28	2.2	64.65	1	64.00	63.80	1.2	8,937	0.01%
2022/07/27	1	64.00	0	0.00	64.50	1	8,971	0.01%
2022/07/26	10	62.90	5	62.80	62.60	5	9,027	0.06%
2022/07/25	2	65.15	1	65.10	65.10	1	9,039	0.01%
2022/07/22	12	66.63	2	65.65	65.80	10	9,176	0.11%
2022/07/21	7	65.00	19	64.87	66.20	-12	9,223	-0.13%
2022/07/20	5	62.58	3	62.10	62.40	2	9,154	0.02%
2022/07/19	5	61.10	2	60.80	60.90	3	9,272	0.03%
2022/07/18	1	60.00	1	59.90	59.80	0	9,442	0.00%
2022/07/15	2	58.60	2	58.25	59.00	0	9,747	0.00%
2022/07/14	1	58.00	0	0.00	58.30	1	10,055	0.01%
2022/07/13	0	56.00	0	0.00	55.80	0	10,347	0.00%
2022/07/12	4	54.82	16	56.11	54.80	-12	10,689	-0.11%
2022/07/11	1.3	58.73	4	57.78	58.10	-2.7	10,957	-0.02%
2022/07/08	29	58.05	13	57.55	58.00	16	11,017	0.15%
2022/07/07	2	55.20	13	55.58	55.80	-11	10,898	-0.10%
2022/07/06	1.1	53.97	0	0.00	53.90	1.1	10,894	0.01%
2022/07/05	1	56.50	11	55.29	56.50	-10	10,938	-0.09%
2022/07/04	6.1	57.55	4.2	57.97	56.90	1.9	10,930	0.02%
2022/07/01	4.2	59.44	9.3	62.04	57.90	-5.1	11,029	-0.05%
2022/06/30	8.1	63.59	8	64.88	63.00	0.1	11,036	0.00%
2022/06/29	2	67.60	2	66.90	67.60	0	11,191	0.00%
2022/06/28	2	68.40	5	67.80	68.00	-3	11,908	-0.03%
2022/06/27	12.2	69.59	2.1	69.10	70.00	10.1	13,329	0.08%
2022/06/24	3	67.23	5	67.16	67.00	-2	13,453	-0.01%
2022/06/23	3	66.43	7	66.51	66.30	-4	13,603	-0.03%
2022/06/22	0	0.00	5	66.92	66.60	-5	13,864	-0.04%
2022/06/21	4	68.10	4	68.38	69.40	0	14,058	0.00%
2022/06/20	18.1	67.84	18	67.76	66.10	0.1	14,344	0.00%
2022/06/17	23.1	69.55	31	69.55	69.10	-7.9	14,401	-0.06%
2022/06/16	21.9	74.21	21	74.25	71.60	0.9	14,233	0.01%
2022/06/15	2	78.41	5	79.36	79.00	-3	14,183	-0.02%
2022/06/14	6	78.50	5	78.10	78.90	1	14,341	0.01%
2022/06/13	1	80.10	2	79.90	79.50	-1	14,314	-0.01%
2022/06/10	8	81.25	7	81.07	81.80	1	14,409	0.01%
2022/06/09	1	80.91	0	0.00	81.50	1	14,480	0.01%
2022/06/08	6	81.80	6.1	80.99	80.80	0	14,506	0.00%
2022/06/07	2	81.25	1	81.10	81.50	1	14,549	0.01%
2022/06/06	9	81.80	17	81.41	81.40	-8	14,548	-0.06%
2022/06/02	6	83.57	10	83.46	83.10	-4	14,535	-0.03%
2022/06/01	17	84.67	7	84.44	84.00	10	14,505	0.07%
2022/05/31	43	84.22	17	83.98	83.80	26	14,345	0.18%
2022/05/30	25.2	82.90	13	83.46	84.50	12.1	14,193	0.09%
2022/05/27	2.1	80.69	2	80.40	80.20	0	13,953	0.00%
2022/05/26	5	80.12	6	79.82	78.90	-1	13,935	-0.01%
2022/05/25	5	79.42	5	80.08	80.20	0	13,923	0.00%
2022/05/24	5	80.30	7	79.90	78.70	-2	13,997	-0.01%
2022/05/23	11	82.16	15	81.54	81.20	-4	14,026	-0.03%
2022/05/20	1	81.01	2	81.20	81.20	-1	14,123	-0.01%
2022/05/19	25	79.95	16	79.34	81.20	9	14,577	0.06%
2022/05/18	35	81.79	52	81.80	81.20	-17	14,594	-0.12%
2022/05/17	26	81.15	19.1	81.13	82.40	6.9	14,434	0.05%
2022/05/16	14	80.39	12	79.93	78.40	2	14,348	0.01%
2022/05/13	12	76.89	7	77.16	77.20	5	14,440	0.03%
2022/05/12	7	77.21	7	76.30	75.50	0	14,713	0.00%
2022/05/11	8	77.61	11	77.45	77.10	-3	15,081	-0.02%
2022/05/10	7	74.76	8	74.90	75.50	-1	14,961	-0.01%
2022/05/09	2	77.80	3	77.80	77.10	-1	15,062	-0.01%
2022/05/06	0	80.00	1	79.71	81.20	-1	15,546	-0.01%
2022/05/05	5	81.00	6	81.50	81.40	-1	15,572	-0.01%
2022/05/04	3	78.60	7	79.11	78.60	-4	15,326	-0.03%
2022/05/03	8	77.61	4	77.13	77.90	4	15,547	0.03%
2022/04/29	45.2	76.83	1	76.70	76.10	44.2	15,578	0.28%
2022/04/28	4	75.38	45	74.61	76.00	-41	15,557	-0.26%
2022/04/27	65.1	74.76	1	76.06	76.10	64	15,466	0.41%
2022/04/26	30.1	79.93	67	78.10	77.00	-36.9	15,339	-0.24%
2022/04/25	5.1	79.51	28.2	79.54	78.70	-23	15,252	-0.15%
2022/04/22	13	83.56	12	83.46	82.80	1	15,120	0.01%
2022/04/21	20	82.82	11	83.67	84.60	9	14,983	0.06%
2022/04/20	13	81.67	14	80.74	80.80	-1	14,855	-0.01%
2022/04/19	13.1	82.42	18	81.85	80.60	-4.9	14,623	-0.03%
2022/04/18	20.9	83.37	29	82.44	82.00	-8.1	14,444	-0.06%
2022/04/15	18.1	86.21	18	87.12	85.00	0.1	14,235	0.00%
2022/04/14	12.3	92.49	7	92.19	90.80	5.3	14,260	0.04%
2022/04/13	3	94.53	4	94.00	93.80	-1	14,192	-0.01%
2022/04/12	10	94.16	5	94.72	93.30	5	14,352	0.03%
2022/04/11	15.3	96.15	9.2	95.79	95.00	6.2	14,407	0.04%
2022/04/08	7.1	98.35	4	98.25	98.10	3.1	14,392	0.02%
2022/04/07	23	99.88	9.2	100.38	98.00	13.8	14,346	0.10%
2022/04/06	34	100.04	12.1	100.82	101.50	22	14,168	0.15%
2022/04/01	23.1	99.79	10.2	99.82	100.50	13	14,162	0.09%
2022/03/31	51.5	104.50	32.3	104.45	102.00	19.2	13,986	0.14%
2022/03/30	110.3	104.53	88.8	106.21	105.00	21.5	13,567	0.16%	大買/
2022/03/29	24	99.78	21	100.11	98.80	3	12,340	0.02%
2022/03/28	15	98.77	4	99.73	98.40	11	12,524	0.09%
2022/03/25	9	99.66	47	98.71	99.90	-38	12,582	-0.30%
2022/03/24	35.1	97.91	1	98.80	97.80	34.1	12,322	0.28%
2022/03/23	19.1	100.09	10	99.57	99.60	9.1	12,188	0.07%
2022/03/22	13.2	101.96	3	102.17	102.50	10.2	12,003	0.08%
2022/03/21	1.1	105.91	4.1	105.00	105.00	-3	11,884	-0.03%
2022/03/18	4.1	103.99	14	103.86	105.00	-9.9	11,866	-0.08%
2022/03/17	4	100.25	10.2	101.61	102.00	-6.2	11,702	-0.05%
2022/03/16	8.1	95.94	5	96.90	96.30	3.1	11,705	0.03%
2022/03/15	4	97.16	5.1	98.78	95.00	-1.1	11,863	-0.01%
2022/03/14	1	103.50	5	103.10	102.00	-4	11,960	-0.03%
2022/03/11	0	99.75	0	0.00	101.00	0	12,395	0.00%
2022/03/10	12	101.88	15	100.38	99.50	-3	12,755	-0.02%
2022/03/09	3	96.20	4	96.80	97.70	-1	13,630	-0.01%
2022/03/08	9	94.17	11	95.18	93.70	-2	13,895	-0.01%
2022/03/07	8	98.16	5	98.91	97.30	3	14,153	0.02%
2022/03/04	1	101.51	0	0.00	101.50	1	14,469	0.01%
2022/03/03	3	103.50	1	103.50	103.00	2	14,750	0.01%
2022/03/02	8	102.06	3	102.50	103.50	5	14,986	0.03%
2022/02/25	6	100.83	16	101.28	100.50	-10	15,771	-0.06%
2022/02/24	15.5	100.60	30	99.66	99.40	-14.5	16,240	-0.09%
2022/02/23	14	103.36	16	102.88	104.00	-2	16,640	-0.01%
2022/02/22	6.1	102.33	10	102.45	102.50	-3.9	17,811	-0.02%
2022/02/21	49	109.87	33	108.65	106.00	16	18,081	0.09%
2022/02/18	13	107.58	5.1	107.08	109.00	7.9	17,897	0.04%
2022/02/17	1	106.50	2.2	107.40	107.00	-1.2	18,019	-0.01%
2022/02/16	18.4	107.68	6	107.17	107.00	12.4	18,175	0.07%
2022/02/15	19.2	108.33	62	108.42	105.00	-42.8	18,300	-0.23%
2022/02/14	87.2	106.21	26	105.85	106.00	61.2	18,441	0.33%
2022/02/11	38.2	105.76	44.1	105.63	105.00	-5.8	18,444	-0.03%
2022/02/10	7	102.29	5	102.20	103.00	2	18,668	0.01%
2022/02/09	10	103.20	3.6	103.22	103.00	6.4	19,384	0.03%
2022/02/08	30.1	100.87	51.5	101.40	102.00	-21.4	19,523	-0.11%
2022/02/07	3.6	93.13	5	94.02	95.00	-1.4	19,910	-0.01%
2022/01/26	10	90.55	7	90.56	90.50	3	20,923	0.01%
2022/01/25	26	92.67	21	91.82	89.50	5	22,423	0.02%
2022/01/24	0.1	88.04	15	89.83	91.30	-14.9	22,697	-0.07%
2022/01/21	9	89.17	11	89.47	88.70	-2	23,536	-0.01%
2022/01/20	24	89.22	12	90.43	90.30	12	24,081	0.05%
2022/01/19	6.2	90.48	26	90.48	90.40	-19.8	24,609	-0.08%
2022/01/18	3.2	92.93	2	93.25	92.40	1.2	25,087	0.00%
2022/01/17	23	89.87	8	90.83	92.00	15	25,652	0.06%
2022/01/14	2	88.25	4	88.98	89.30	-2	26,174	-0.01%
2022/01/13	15.1	91.39	34	91.27	90.60	-19	27,169	-0.07%
2022/01/12	24	94.08	2	93.25	92.70	22	27,947	0.08%
2022/01/11	10.6	95.61	21	96.50	93.70	-10.4	28,558	-0.04%
2022/01/10	7	96.63	12	97.32	98.60	-5	28,664	-0.02%
2022/01/07	39.3	95.66	11	96.61	95.00	28.3	28,617	0.10%
2022/01/06	3.1	100.19	3	100.83	100.50	0.1	28,343	0.00%
2022/01/05	18.3	101.17	9	101.22	102.00	9.3	28,453	0.03%
2022/01/04	13.3	105.75	4.4	105.86	104.00	8.9	28,502	0.03%
2022/01/03	8	106.38	6	105.83	105.50	2	28,716	0.01%
2021/12/30	4	106.75	1	107.00	107.00	3	28,796	0.01%
2021/12/29	6.1	107.00	2	106.75	107.00	4.1	28,910	0.01%
2021/12/28	10	110.50	13.1	108.00	108.00	-3.1	29,134	-0.01%
2021/12/27	3.1	108.84	8	108.69	109.00	-4.9	29,185	-0.02%
2021/12/24	22	110.00	9	108.67	107.50	13	29,287	0.04%
2021/12/23	13	109.54	22.5	110.31	111.50	-9.5	29,125	-0.03%
2021/12/22	23	110.22	20	108.93	108.00	3	29,022	0.01%
2021/12/21	11	108.50	9	108.28	108.00	2	28,709	0.01%
2021/12/20	5	103.50	7	104.50	105.00	-2	28,555	-0.01%
2021/12/17	12	104.67	1	105.00	104.50	11	28,800	0.04%
2021/12/16	13	107.23	18.1	107.61	109.00	-5.1	28,899	-0.02%
2021/12/15	10	104.40	9	104.22	106.00	1	28,763	0.00%
2021/12/14	8	103.75	4	102.75	102.50	4	28,719	0.01%
2021/12/13	5.2	105.47	5	105.60	106.00	0.2	28,701	0.00%
2021/12/10	10	106.05	6	105.34	105.00	4	28,726	0.01%
2021/12/09	13.2	110.18	11	109.41	109.00	2.2	28,660	0.01%
2021/12/08	26	112.08	37.4	111.87	112.00	-11.4	28,764	-0.04%
2021/12/07	27	111.72	13.5	113.11	110.00	13.5	28,852	0.05%
2021/12/06	15.4	112.12	18	112.11	113.00	-2.6	28,486	-0.01%
2021/12/03	64	112.57	69.9	113.61	111.50	-5.9	28,344	-0.02%
2021/12/02	27.2	111.18	31.1	110.28	107.00	-3.8	27,818	-0.01%
2021/12/01	37.2	110.76	37	110.78	110.50	0.2	27,901	0.00%
2021/11/30	47	108.28	49.1	108.48	110.50	-2.1	28,112	-0.01%
2021/11/29	20.1	103.35	34	103.41	106.00	-14	28,267	-0.05%
2021/11/26	15.2	104.76	18.8	105.19	103.50	-3.5	28,113	-0.01%
2021/11/25	20.1	109.95	9	109.06	108.00	11.1	27,981	0.04%
2021/11/24	30.1	110.60	34.4	110.39	112.00	-4.3	27,809	-0.02%
2021/11/23	37	110.78	56.6	108.31	106.00	-19.5	27,568	-0.07%
2021/11/22	31.4	110.48	18.1	110.45	108.50	13.4	27,561	0.05%
2021/11/19	95.5	110.79	96.5	111.84	111.50	-1	27,864	0.00%
2021/11/18	47.2	105.22	37	105.16	106.00	10.2	27,212	0.04%
2021/11/17	22.2	102.30	47.2	102.00	102.00	-25	27,315	-0.09%
2021/11/16	19	100.29	13	100.14	98.20	6	27,667	0.02%
2021/11/15	6.1	100.09	17.3	100.38	100.50	-11.2	28,029	-0.04%
2021/11/12	20.2	101.17	13	101.85	100.50	7.2	28,240	0.03%
2021/11/11	35.2	100.27	24.3	99.29	101.00	10.9	28,331	0.04%
2021/11/10	9.1	96.94	8	96.70	97.90	1.1	28,092	0.00%
2021/11/09	34.1	98.49	31.1	97.99	98.00	3	27,946	0.01%
2021/11/08	42.3	102.04	22.1	100.86	99.20	20.2	27,499	0.07%
2021/11/05	52	109.05	38.5	109.50	110.00	13.5	26,953	0.05%
2021/11/04	71.1	112.42	59	112.58	110.00	12.1	26,808	0.05%
2021/11/03	57.2	109.12	85	108.36	108.00	-27.8	26,125	-0.11%
2021/11/02	133.3	119.73	107.4	116.59	111.50	25.9	25,206	0.10%	大買/大賣/
2021/11/01	25.5	119.65	46.1	121.79	123.50	-20.6	23,823	-0.09%
2021/10/29	86	111.37	92.6	112.86	112.50	-6.6	23,484	-0.03%
2021/10/28	29.1	108.70	45	107.90	107.50	-16	22,973	-0.07%
2021/10/27	72	105.26	62.1	107.33	107.00	9.9	22,734	0.04%
2021/10/26	34	106.87	42	107.15	101.50	-8	22,334	-0.04%
2021/10/25	57	105.09	58	105.09	105.50	-1	22,136	0.00%
2021/10/22	39	102.27	25	102.34	101.50	14	22,045	0.06%
2021/10/21	49	100.41	62	101.64	100.50	-13	22,333	-0.06%
2021/10/20	99	97.56	48	97.77	96.80	51	22,038	0.23%
2021/10/19	27.3	98.08	43.8	99.38	101.50	-16.5	22,139	-0.07%
2021/10/18	7.1	93.37	15	93.17	92.60	-8	21,900	-0.04%
2021/10/15	10	92.51	10	91.68	91.40	0	22,556	0.00%
2021/10/14	3	89.17	2	89.90	89.00	1	23,483	0.00%
2021/10/13	9	88.27	11.3	88.66	87.40	-2.3	23,748	-0.01%
2021/10/12	5	94.37	12.3	94.11	93.30	-7.2	24,108	-0.03%
2021/10/08	31.1	92.51	19	92.45	94.00	12.1	24,790	0.05%
2021/10/07	7.3	90.37	10	89.07	89.50	-2.7	25,392	-0.01%
2021/10/06	4	86.78	6	86.57	86.20	-2	25,823	-0.01%
2021/10/05	5	83.78	14.4	84.27	86.50	-9.4	26,290	-0.04%
2021/10/04	3	81.57	17	82.36	81.10	-14	26,522	-0.05%
2021/10/01	16	85.86	5	83.84	84.10	11	26,890	0.04%
2021/09/30	4	90.20	6	90.00	89.30	-2	27,668	-0.01%
2021/09/29	12	88.94	7	89.20	87.70	5	28,122	0.02%
2021/09/28	6	93.20	0.3	92.30	91.80	5.7	28,938	0.02%
2021/09/27	1	95.70	3	95.83	94.60	-2	29,581	-0.01%
2021/09/24	9	96.41	19.1	96.28	95.00	-10.1	30,007	-0.03%
2021/09/23	7.3	94.43	3	95.80	95.40	4.3	30,217	0.01%
2021/09/22	1	90.00	0	0.00	90.20	1	30,320	0.00%
2021/09/17	1	92.00	12.1	91.33	92.30	-11.1	31,093	-0.04%
2021/09/16	7	90.69	10	91.02	90.40	-3	31,844	-0.01%
2021/09/15	9.1	92.13	9	90.26	92.30	0.1	32,181	0.00%
2021/09/14	11	92.30	7	92.71	91.70	4	32,862	0.01%
2021/09/13	13.2	95.07	5.1	95.47	92.30	8.1	33,164	0.02%
2021/09/10	27.3	92.15	12	94.03	94.90	15.3	33,443	0.05%
2021/09/09	6	93.50	11	91.84	93.90	-5	34,291	-0.01%
2021/09/08	38.2	90.73	30	90.90	90.50	8.2	35,196	0.02%
2021/09/07	25.1	92.99	28	92.11	94.30	-2.9	35,488	-0.01%
2021/09/06	26.1	98.42	33	98.18	94.50	-6.9	35,198	-0.02%
2021/09/03	45.1	97.89	50	98.17	98.50	-4.9	34,882	-0.01%
2021/09/02	23.1	101.80	12.6	102.84	100.50	10.5	34,527	0.03%
2021/09/01	14.1	109.50	12.1	109.71	111.00	2.1	34,572	0.01%
2021/08/31	5.1	107.30	4	108.13	108.50	1.1	34,495	0.00%
2021/08/30	3	109.67	28	107.93	110.00	-25	34,408	-0.07%
2021/08/27	20	108.70	12.1	108.66	106.50	7.9	34,340	0.02%
2021/08/26	92.3	113.73	83	112.33	111.50	9.3	34,147	0.03%
2021/08/25	53.4	113.55	44	113.36	113.00	9.4	34,077	0.03%
2021/08/24	39.1	109.41	38	109.68	107.50	1.1	33,308	0.00%
2021/08/23	42.6	107.62	44	107.95	106.00	-1.4	32,775	0.00%
2021/08/20	44.3	103.86	39.2	104.19	105.00	5.1	32,351	0.02%
2021/08/19	28.2	100.69	38	100.87	99.00	-9.8	31,672	-0.03%
2021/08/18	22	97.20	19.1	96.25	100.00	2.9	31,083	0.01%
2021/08/17	15	97.04	5	96.38	91.00	10	30,700	0.03%
2021/08/16	7	97.56	10	98.50	98.90	-3	30,369	-0.01%
2021/08/13	19	99.49	40	98.96	97.00	-21	30,232	-0.07%
2021/08/12	23	100.10	31	100.56	103.00	-8	30,107	-0.03%
2021/08/11	9.1	98.43	11	100.05	97.60	-1.9	29,975	-0.01%
2021/08/10	19.1	100.16	26.2	99.40	101.00	-7.1	29,776	-0.02%
2021/08/09	21.1	102.97	46	103.68	100.50	-24.9	29,579	-0.08%
2021/08/06	28	107.71	23.5	106.50	108.50	4.5	29,399	0.02%
2021/08/05	13	108.54	7.1	109.00	108.50	6	29,282	0.02%
2021/08/04	45.9	115.58	33	114.11	113.00	12.9	29,279	0.04%
2021/08/03	64.1	113.57	50.1	113.63	113.50	13.9	29,284	0.05%
2021/08/02	52.5	108.31	33	108.63	111.50	19.5	28,915	0.07%
2021/07/30	32	105.39	16	105.16	102.50	16	28,598	0.06%
2021/07/29	29	105.79	28	105.98	107.00	1	28,473	0.00%
2021/07/28	44.9	107.03	103.3	104.61	104.50	-58.4	28,180	-0.21%	大賣/
2021/07/27	83.4	119.56	78	119.15	114.50	5.4	27,765	0.02%
2021/07/26	111.2	115.67	128.4	116.46	115.50	-17.2	27,020	-0.06%	大買/大賣/
2021/07/23	88.1	113.93	94	112.49	110.00	-5.9	26,312	-0.02%
2021/07/22	35	110.63	31	112.14	113.50	4	25,352	0.02%
2021/07/21	120.2	109.21	71.4	106.75	103.50	48.8	25,114	0.19%	大買/
2021/07/20	84.3	106.81	67.1	106.19	108.50	17.2	24,422	0.07%
2021/07/19	24.2	102.16	14	102.75	100.00	10.2	23,783	0.04%
2021/07/16	40	101.73	89	100.26	102.50	-49	24,120	-0.20%
2021/07/15	111.2	96.32	140.9	96.82	100.00	-29.7	24,054	-0.12%	大買/大賣/
2021/07/14	73.7	100.40	44.4	98.83	98.10	29.3	23,919	0.12%
2021/07/13	28	110.34	34	109.04	109.00	-6	23,126	-0.03%
2021/07/12	16	102.71	25.9	101.97	105.50	-9.9	22,646	-0.04%
2021/07/09	16	96.60	23	97.23	96.00	-7	22,042	-0.03%
2021/07/08	53	96.35	43	95.82	94.80	10	21,711	0.05%
2021/07/07	119.2	95.33	104	96.04	93.60	15.2	21,344	0.07%	大買/大賣/
2021/07/06	70	91.81	43.2	91.90	92.60	26.8	20,611	0.13%
2021/07/05	67.3	91.97	67.3	93.22	90.50	0	20,264	0.00%
2021/07/02	65	84.81	79.4	84.75	87.60	-14.4	19,651	-0.07%
2021/07/01	50.6	81.50	107.9	80.85	79.70	-57.3	19,370	-0.30%	大賣/
2021/06/30	20	84.21	34	84.05	86.20	-14	19,562	-0.07%
2021/06/29	32	80.05	63.5	79.99	78.70	-31.5	19,614	-0.16%
2021/06/28	78.3	81.66	64.1	80.89	79.60	14.2	19,407	0.07%
2021/06/25	29	78.87	47	79.92	81.80	-18	18,838	-0.10%
2021/06/24	30	74.43	77.1	74.22	74.40	-47.1	18,163	-0.26%
2021/06/23	58.2	72.50	54.3	72.42	74.50	3.9	17,792	0.02%
2021/06/22	43	68.46	35	68.35	69.90	8	17,070	0.05%
2021/06/21	49.4	69.11	51.9	67.53	66.20	-2.5	16,679	-0.02%
2021/06/18	125	67.74	91.2	68.17	68.90	33.7	16,156	0.21%	大買/
2021/06/17	109.5	64.02	63	63.96	65.20	46.5	15,070	0.31%	大買/
2021/06/16	20.2	60.42	26.8	60.29	61.00	-6.7	14,076	-0.05%
2021/06/15	12.1	57.45	33	57.43	57.80	-20.9	13,617	-0.15%
2021/06/11	9	56.64	8	56.44	56.50	1	13,585	0.01%
2021/06/10	50	56.87	35	56.62	57.00	15	13,668	0.11%
2021/06/09	60	56.98	43	56.95	56.50	17	13,562	0.13%
2021/06/08	8	54.00	3	54.50	54.80	5	13,053	0.04%
2021/06/07	4	52.90	2	53.70	53.40	2	13,119	0.02%
2021/06/04	4	52.93	13	53.88	54.00	-9	13,221	-0.07%
2021/06/03	10	54.00	17.4	53.36	53.50	-7.4	13,225	-0.06%
2021/06/02	58	54.18	46	53.38	52.90	12	13,253	0.09%
2021/06/01	3	51.67	1	52.30	52.00	2	12,855	0.02%
2021/05/31	5	51.02	0	0.00	51.20	5	12,919	0.04%
2021/05/28	12	49.93	11	50.28	50.60	1	13,004	0.01%
2021/05/27	4.1	48.40	0	0.00	48.35	4.1	13,181	0.03%
2021/05/26	0	0.00	8	47.65	48.40	-8	13,217	-0.06%
2021/05/25	1	48.10	15	47.91	47.85	-14	13,317	-0.11%
2021/05/24	12.1	45.74	0	0.00	46.25	12.1	13,390	0.09%
2021/05/21	12.2	46.00	42	45.42	46.15	-29.8	13,538	-0.22%
2021/05/20	40.2	44.29	0	0.00	43.85	40.2	13,616	0.30%
2021/05/19	14.2	45.41	0	0.00	45.60	14.2	13,604	0.10%
2021/05/18	4	43.03	1	42.50	43.55	3	13,512	0.02%
2021/05/17	0	0.00	3	40.37	39.60	-3	13,515	-0.02%
2021/05/14	10	44.19	0	0.00	43.95	10	13,471	0.07%
2021/05/13	2	43.10	13	42.50	44.00	-11	13,381	-0.08%
2021/05/12	0	0.00	6	44.98	43.50	-6	13,348	-0.04%
2021/05/11	7	47.44	71	48.21	46.60	-64	13,217	-0.48%
2021/05/10	4	52.15	1	51.50	51.10	3	13,093	0.02%
2021/05/07	2.2	52.59	0	0.00	53.60	2.2	13,597	0.02%
2021/05/06	17	50.50	42	50.30	50.70	-25	13,602	-0.18%
2021/05/05	2	52.25	2	51.15	50.90	0	13,569	0.00%
2021/05/04	10	52.02	2	51.90	52.40	8	13,623	0.06%
2021/05/03	13	55.69	2	56.60	55.50	11	13,697	0.08%
2021/04/29	2	59.10	3	59.77	59.00	-1	13,737	-0.01%
2021/04/28	3	60.87	2	61.50	60.50	1	13,804	0.01%
2021/04/27	8	60.68	4	60.90	60.20	4	13,935	0.03%
2021/04/26	35	63.20	30	62.36	62.70	5	13,805	0.04%
2021/04/23	27	63.04	19	62.49	62.40	8	13,876	0.06%
2021/04/22	42	63.37	37.3	62.59	60.50	4.7	13,695	0.03%
2021/04/21	32	60.24	105.9	61.63	61.70	-73.9	13,209	-0.56%	大賣/
2021/04/20	47	59.53	48	59.65	59.50	-1	12,870	-0.01%
2021/04/19	12	56.53	6	55.98	56.70	6	12,514	0.05%
2021/04/16	10	55.55	1	55.50	56.00	9	12,781	0.07%
2021/04/15	35	55.41	1	55.40	55.40	34	12,871	0.26%
2021/04/14	15	55.49	17	55.53	55.40	-2	12,979	-0.02%
2021/04/13	4	57.55	4.3	56.86	55.80	-0.3	13,158	0.00%
2021/04/12	8	57.85	18	57.03	57.10	-10	13,235	-0.08%
2021/04/09	53	59.64	2	58.60	58.60	51	13,439	0.38%
2021/04/08	12	60.48	32	60.43	60.70	-20	14,110	-0.14%
2021/04/07	42	58.59	29	58.99	59.60	13	14,202	0.09%
2021/04/06	143.1	57.33	157	58.02	59.60	-13.9	14,068	-0.10%	大買/大賣/
2021/04/01	58.2	55.80	74	55.92	54.50	-15.8	13,793	-0.11%
2021/03/31	21	54.23	13	53.23	53.50	8	14,143	0.06%
2021/03/30	16	54.18	15	54.32	54.00	1	15,208	0.01%
2021/03/29	12	53.74	40	53.71	54.60	-28	16,146	-0.17%
2021/03/26	0	0.00	3	53.57	53.70	-3	16,282	-0.02%
2021/03/25	9	53.07	0	0.00	52.20	9	16,368	0.05%
2021/03/24	0	0.00	4	53.78	53.70	-4	16,465	-0.02%
2021/03/23	3	53.70	8	53.30	53.00	-5	16,589	-0.03%
2021/03/22	17	54.55	12	54.45	54.40	5	16,726	0.03%
2021/03/19	28	54.86	31	54.70	54.60	-3	16,967	-0.02%
2021/03/18	13	54.78	15	54.41	54.20	-2	17,189	-0.01%
2021/03/17	11	54.58	11.9	54.68	54.20	-0.9	17,384	-0.01%
2021/03/16	22	54.31	12	53.90	53.80	10	17,675	0.06%
2021/03/15	9	53.41	38	53.99	54.10	-29	18,108	-0.16%
2021/03/12	27	53.24	23	52.95	53.10	4	18,159	0.02%
2021/03/11	11	52.15	12	52.65	52.90	-1	18,251	-0.01%
2021/03/10	36	50.52	29	51.18	51.40	7	18,268	0.04%
2021/03/09	2	48.45	0	0.00	48.70	2	18,249	0.01%
2021/03/08	16	51.23	3	49.62	49.65	13	18,577	0.07%
2021/03/05	6	51.88	1	52.00	51.30	5	18,928	0.03%
2021/03/04	20	53.32	7	51.70	51.60	13	19,241	0.07%
2021/03/03	15	53.63	17	54.03	54.10	-2	19,614	-0.01%
2021/03/02	26	54.87	22	54.16	53.90	4	19,881	0.02%
2021/02/26	9	54.38	7	54.26	54.00	2	20,047	0.01%
2021/02/25	11	55.60	16	55.02	54.60	-5	21,355	-0.02%
2021/02/24	8	55.38	9.1	55.25	55.00	-1.1	22,443	0.00%
2021/02/23	12	54.82	9	55.30	55.00	3	22,545	0.01%
2021/02/22	4.1	54.76	10.5	54.47	54.40	-6.5	22,470	-0.03%
2021/02/19	7.5	53.41	0	0.00	53.10	7.5	22,464	0.03%
2021/02/18	2.5	51.70	1	52.50	52.40	1.5	22,985	0.01%
2021/02/17	2	51.15	4	51.55	51.80	-2	23,384	-0.01%
2021/02/04	0	0.00	8	49.55	49.35	-8	24,050	-0.03%
2021/02/01	33	49.23	33	49.70	49.00	0	24,991	0.00%
2021/01/29	29	53.14	38	53.13	50.50	-9	24,939	-0.04%
2021/01/28	3	50.87	0	0.00	51.20	3	24,472	0.01%
2021/01/27	2	52.40	0	0.00	52.50	2	24,442	0.01%
2021/01/26	6	52.67	2	51.85	52.00	4	24,460	0.02%
2021/01/25	4	53.33	8	53.25	53.30	-4	24,404	-0.02%
2021/01/22	2	51.05	3	51.43	51.60	-1	24,222	0.00%
2021/01/21	2	51.75	16	51.16	51.00	-14	24,138	-0.06%
2021/01/20	31	52.07	18	52.45	51.70	13	24,060	0.05%
2021/01/19	7	55.36	11	54.91	54.80	-4	23,846	-0.02%
2021/01/18	7	55.60	6	55.75	55.50	1	23,821	0.00%
2021/01/15	11	54.11	21.3	53.48	54.00	-10.3	23,598	-0.04%
2021/01/14	12	54.17	6	53.75	53.90	6	23,431	0.03%
2021/01/13	11	55.21	4	55.33	55.30	7	23,327	0.03%
2021/01/12	7.1	56.74	15	55.72	55.30	-7.9	23,246	-0.03%
2021/01/11	16	55.64	27	55.98	56.50	-11	22,867	-0.05%
2021/01/08	18	54.62	37	53.54	53.50	-19	22,833	-0.08%
2021/01/07	24.2	53.65	12	53.65	53.20	12.2	23,230	0.05%
2021/01/06	73	54.96	81	52.56	53.00	-8	23,313	-0.03%
2021/01/05	20	54.13	37	53.64	54.70	-17	23,142	-0.07%
2021/01/04	39	55.65	20.4	54.85	54.70	18.6	23,109	0.08%
2020/12/31	154.1	54.28	152.9	54.23	54.10	1.2	23,051	0.01%	大買/大賣/
2020/12/30	47	52.30	71	52.00	51.80	-24	22,367	-0.11%
2020/12/29	57.4	52.14	18	51.92	52.80	39.4	22,044	0.18%
2020/12/28	35	51.55	57	51.65	51.60	-22	21,821	-0.10%
2020/12/25	65.4	51.76	50	52.09	51.00	15.4	21,429	0.07%
2020/12/24	112	48.39	590	48.09	50.60	-478	20,612	-2.32%	大買/大賣/鉅額交易
2020/12/23	526	47.87	65	46.87	46.90	461	19,511	2.36%	大買/鉅額交易
2020/12/22	11	44.91	17.1	44.94	43.60	-6.1	18,595	-0.03%
2020/12/21	30.1	42.82	28	43.20	44.60	2.1	18,505	0.01%
2020/12/18	5	44.33	3.3	44.38	44.00	1.7	18,713	0.01%
2020/12/17	7	44.93	127	44.77	45.25	-120	18,690	-0.64%	大賣/鉅額交易
2020/12/16	8.3	44.72	29	44.27	44.75	-20.7	18,660	-0.11%
2020/12/15	15	43.95	23	42.98	42.70	-8	18,800	-0.04%
2020/12/14	34	45.39	39.8	45.65	45.10	-5.8	19,025	-0.03%
2020/12/11	101	44.68	127	44.22	44.10	-26	18,840	-0.14%	大買/大賣/
2020/12/10	71	46.08	34	46.30	45.80	37	18,653	0.20%
2020/12/09	21	46.58	76	45.87	45.95	-55	18,353	-0.30%
2020/12/08	78	44.83	8	45.05	44.95	70	17,978	0.39%
2020/12/07	5	44.54	8.6	45.01	44.30	-3.6	17,988	-0.02%
2020/12/04	24	44.90	7	44.31	44.30	17	17,926	0.09%
2020/12/03	13	44.78	7	44.99	44.35	6	17,860	0.03%
2020/12/02	28	45.43	42	45.60	44.70	-14	17,857	-0.08%
2020/12/01	28	44.88	38	44.28	45.80	-10	17,637	-0.06%
2020/11/30	23	44.87	25	44.84	44.60	-2	17,461	-0.01%
2020/11/27	34	44.52	19	44.40	45.15	15	17,327	0.09%
2020/11/26	29	43.03	85	42.84	43.65	-56	17,355	-0.32%
2020/11/25	62	42.69	30	43.55	42.40	32	17,154	0.19%
2020/11/24	110	44.29	111	44.10	43.20	-1	17,057	-0.01%	大買/大賣/
2020/11/23	81	42.49	127	42.39	44.40	-46	16,399	-0.28%	大賣/
2020/11/20	28	40.20	19	40.27	40.40	9	16,776	0.05%
2020/11/19	47	39.04	54	39.15	39.00	-7	16,927	-0.04%
2020/11/18	15	39.90	17	39.89	39.55	-2	17,618	-0.01%
2020/11/17	52	40.42	22.9	40.33	39.50	29.1	18,922	0.15%
2020/11/16	52	40.00	39	40.13	41.35	13	21,270	0.06%
2020/11/13	9	38.71	9.6	38.69	38.70	-0.6	21,508	0.00%
2020/11/12	97	39.40	131	38.38	38.15	-34	21,713	-0.16%	大賣/
2020/11/11	47.2	39.58	27	40.46	40.35	20.2	21,395	0.09%
2020/11/10	86	38.67	91	38.31	38.05	-5	20,909	-0.02%
2020/11/09	10	38.62	18	38.75	39.00	-8	20,791	-0.04%
2020/11/06	1	37.85	0	0.00	37.65	1	20,707	0.00%
2020/11/05	0	0.00	5	37.85	37.90	-5	20,769	-0.02%
2020/11/04	1.2	36.63	1	36.65	37.00	0.2	20,901	0.00%
2020/11/03	2	36.45	3	36.27	36.90	-1	21,491	0.00%
2020/11/02	48	35.25	3	35.28	35.30	45	22,085	0.20%
2020/10/30	4	36.51	3	36.37	36.05	1	22,205	0.00%
2020/10/29	2	36.45	6	37.22	37.20	-4	22,509	-0.02%
2020/10/28	9	38.16	10	37.97	37.55	-1	22,554	0.00%
2020/10/27	9	38.19	5	38.18	38.45	4	22,538	0.02%
2020/10/26	10	38.53	10	38.18	38.10	0	22,623	0.00%
2020/10/23	0	0.00	2	38.15	38.15	-2	22,541	-0.01%
2020/10/22	3.2	37.36	6	37.65	37.80	-2.8	22,637	-0.01%
2020/10/21	13	37.52	15	37.39	37.40	-2	22,620	-0.01%
2020/10/20	6	37.18	5	36.87	36.75	1	22,601	0.00%
2020/10/19	2	37.25	0	0.00	37.15	2	22,594	0.01%
2020/10/16	17	37.75	107	37.29	36.80	-90	22,574	-0.40%	大賣/
2020/10/15	36	39.45	33	39.37	39.00	3	22,229	0.01%
2020/10/14	26	38.93	8	39.01	38.70	18	21,642	0.08%
2020/10/13	38	38.46	29	38.49	38.30	9	21,478	0.04%
2020/10/12	32.2	38.49	16	38.06	38.30	16.2	21,336	0.08%
2020/10/08	42	38.40	36	38.41	37.95	6	21,233	0.03%
2020/10/07	5.2	37.92	8	38.19	38.40	-2.8	21,039	-0.01%
2020/10/06	0.2	37.35	3	37.63	37.45	-2.8	20,941	-0.01%
2020/10/05	1	37.10	3	36.65	36.90	-2	21,030	-0.01%
2020/09/30	0	0.00	2	36.00	36.30	-2	21,064	-0.01%
2020/09/29	6	36.43	2	36.28	35.75	4	21,134	0.02%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	58	35.66	53	34.23	34.95	5	21,098	0.02%
2020/09/24	39	36.15	89	35.83	35.30	-50	21,089	-0.24%
2020/09/23	25	37.99	29	38.38	37.10	-4	21,179	-0.02%
2020/09/22	71	37.36	23	37.55	37.05	48	20,890	0.23%
2020/09/21	5	37.38	8	37.34	37.40	-3	20,794	-0.01%
2020/09/18	21	38.44	21	37.93	37.60	0	20,814	0.00%
2020/09/17	81.2	38.21	79	37.89	38.20	2.2	20,556	0.01%
2020/09/16	0	0.00	1	36.50	36.40	-1	20,061	0.00%
2020/09/15	14	36.49	1	36.10	35.90	13	19,992	0.07%
2020/09/14	2	35.93	6	36.09	36.10	-4	20,063	-0.02%
2020/09/11	9	35.21	1	35.50	34.65	8	20,003	0.04%
2020/09/10	17	36.75	14	36.74	36.20	3	19,836	0.02%
2020/09/09	10	35.76	8	36.12	36.40	2	19,777	0.01%
2020/09/08	4	36.30	6	36.03	35.90	-2	19,786	-0.01%
2020/09/07	17	36.22	6	36.55	35.70	11	19,811	0.06%
2020/09/04	25	36.51	25	36.92	36.75	0	19,837	0.00%
2020/09/03	13	38.32	14	37.91	37.40	-1	19,855	-0.01%
2020/09/02	48	37.91	26	37.97	38.00	22	19,694	0.11%
2020/09/01	43.2	38.10	59.1	38.01	38.55	-15.9	19,779	-0.08%
2020/08/31	16	36.85	3	36.98	36.70	13	19,408	0.07%
2020/08/28	62	37.94	47	37.52	37.40	15	19,647	0.08%
2020/08/27	104	37.66	89.3	37.38	37.35	14.7	20,272	0.07%	大買/
2020/08/26	82	39.59	156	39.43	38.40	-74	19,892	-0.37%	大賣/
2020/08/25	64	38.57	57	38.28	38.40	7	18,326	0.04%
2020/08/24	223	38.50	61	38.35	39.00	162	17,887	0.91%	大買/鉅額交易
2020/08/21	194	38.71	225	38.24	37.95	-31	17,062	-0.18%	大買/大賣/
2020/08/20	321	37.58	233	36.98	38.75	88	15,582	0.56%	大買/大賣/
2020/08/19	42	35.78	25.2	36.32	36.85	16.8	12,641	0.13%
2020/08/18	11	32.65	8	32.61	33.50	3	11,930	0.03%
2020/08/17	0	0.00	5	31.91	32.00	-5	11,501	-0.04%
2020/08/14	2	30.08	6	30.52	30.45	-4	11,271	-0.04%
2020/08/13	7	30.16	2	30.15	30.05	5	11,222	0.04%
2020/08/12	9	29.90	33	29.81	29.90	-24	11,049	-0.22%
2020/08/11	4	30.24	13	29.70	29.80	-9	10,944	-0.08%
2020/08/10	19	31.54	9	30.34	30.40	10	10,915	0.09%
2020/08/07	58	32.32	31	32.44	32.40	27	10,682	0.25%
2020/08/06	42	31.51	29	31.85	32.65	13	10,058	0.13%
2020/08/05	4	29.55	1	29.50	29.70	3	9,412	0.03%
2020/08/04	16	29.96	18	28.99	28.80	-2	9,278	-0.02%
2020/08/03	16	29.94	7	30.08	29.70	9	8,947	0.10%
2020/07/31	19	29.44	12.7	29.36	29.35	6.3	8,858	0.07%
2020/07/30	2	28.90	7.8	29.13	29.55	-5.8	8,845	-0.07%
2020/07/29	1	27.80	16	27.46	28.40	-15	8,775	-0.17%
2020/07/28	29	28.84	9	28.85	27.40	20	8,775	0.23%
2020/07/27	11	28.10	6	28.32	28.55	5	8,632	0.06%
2020/07/24	1	28.70	1	28.65	27.95	0	8,703	0.00%
2020/07/23	30	28.68	3	28.80	28.55	27	8,690	0.31%
2020/07/22	3	28.30	10	28.53	28.45	-7	8,692	-0.08%
2020/07/21	5	27.56	6	27.94	27.85	-1	8,790	-0.01%
2020/07/20	5	26.43	16	26.63	26.90	-11	9,037	-0.12%
2020/07/17	9	27.56	4	27.05	27.05	5	9,148	0.05%
2020/07/16	12	27.93	6	28.23	28.05	6	9,131	0.07%
2020/07/15	14.2	28.68	15	29.11	28.65	-0.8	9,100	-0.01%
2020/07/14	0	0.00	7	30.04	29.35	-7	9,016	-0.08%
2020/07/13	5	29.85	7	29.79	30.15	-2	8,848	-0.02%
2020/07/10	1	29.25	4	29.79	28.95	-3	8,720	-0.03%
2020/07/09	2	29.38	4	29.58	29.70	-2	8,548	-0.02%
2020/07/08	5	29.47	3	29.65	29.45	2	8,462	0.02%
2020/07/07	4	29.24	6	29.38	29.15	-2	8,344	-0.02%
2020/07/06	4	28.99	4	29.16	29.20	0	8,298	0.00%
2020/07/03	31	29.78	23	29.26	29.10	8	8,235	0.10%
2020/07/02	15	29.57	24	29.69	29.80	-9	8,010	-0.11%
2020/07/01	8	28.48	0	0.00	28.50	8	7,748	0.10%
2020/06/30	3	28.28	3	28.35	28.30	0	7,703	0.00%
2020/06/29	27	28.34	20	27.88	27.85	7	7,753	0.09%
2020/06/24	6	28.85	3	28.83	29.20	3	7,613	0.04%
2020/06/23	21	28.43	1	28.25	28.15	20	7,535	0.27%
2020/06/22	0	0.00	1	28.80	28.60	-1	7,503	-0.01%
2020/06/19	0	0.00	2	29.05	28.30	-2	7,478	-0.03%
2020/06/18	3	28.58	3	28.85	28.80	0	7,303	0.00%
2020/06/17	3	28.35	3	28.75	28.60	0	7,261	0.00%
2020/06/16	4	28.56	1	29.10	28.35	3	7,218	0.04%
2020/06/15	4	28.96	3	28.57	28.05	1	7,204	0.01%
2020/06/12	4	28.39	13	28.95	29.65	-9	7,134	-0.13%
2020/06/11	10	29.70	12	29.35	29.20	-2	7,085	-0.03%
2020/06/10	4.3	29.29	3	29.87	30.00	1.3	6,942	0.02%
2020/06/09	2	28.23	16	28.26	28.30	-14	6,772	-0.21%
2020/06/08	33	30.12	8	29.98	29.10	25	6,677	0.37%
2020/06/05	8	29.11	20	29.27	29.10	-12	6,346	-0.19%
2020/06/04	30	29.34	16	29.03	29.30	14	6,172	0.23%
2020/06/03	55	27.73	57	28.11	28.95	-2	5,701	-0.04%
2020/06/02	8	26.25	2	26.03	27.00	6	4,644	0.13%
2020/06/01	0	0.00	8	24.56	24.60	-8	4,304	-0.19%
2020/05/29	2	24.40	2	24.15	23.70	0	4,277	0.00%
2020/05/28	5	24.71	3	24.45	24.50	2	4,262	0.05%
2020/05/27	2	24.80	3	24.72	24.80	-1	4,245	-0.02%
2020/05/26	2	24.15	2.6	24.46	24.15	-0.6	4,214	-0.01%
2020/05/22	3	24.45	3	23.95	23.95	0	4,188	0.00%
2020/05/21	3	24.35	7	24.73	24.60	-4	4,164	-0.10%
2020/05/20	3	23.80	3	24.15	24.05	0	4,110	0.00%
2020/05/19	1	23.35	0	0.00	23.80	1	4,052	0.02%
2020/05/14	3	23.90	0	0.00	24.20	3	3,846	0.08%
2020/05/13	6	24.70	4	24.80	25.00	2	3,803	0.05%
2020/05/12	1	25.05	0	0.00	25.10	1	3,793	0.03%
2020/05/11	10.4	25.64	0	0.00	25.55	10.4	3,765	0.28%
2020/05/08	3	24.95	3	25.25	24.90	0	3,709	0.00%
2020/05/07	5	25.05	5	25.02	24.95	0	3,674	0.00%
2020/05/06	3	25.45	5	24.97	25.05	-2	3,624	-0.06%
2020/05/05	3	24.70	3	24.90	25.40	0	3,573	0.00%
2020/05/04	1	24.30	1	24.35	24.40	0	3,499	0.00%
2020/04/30	4	24.63	8	24.71	24.55	-4	3,499	-0.11%
2020/04/29	22	25.05	20	24.45	24.40	2	3,496	0.06%
2020/04/28	1	23.85	0	0.00	24.15	1	3,405	0.03%
2020/04/27	6	23.79	66	23.80	23.85	-60	3,390	-1.77%
2020/04/24	10	23.94	4	23.75	23.70	6	3,331	0.18%
2020/04/23	18	24.49	20	23.99	24.05	-2	3,179	-0.06%
2020/04/22	63	22.89	3	21.75	23.20	60	2,893	2.07%
2020/04/21	2	22.15	0	0.00	21.45	2	2,794	0.07%
2020/04/17	1	22.00	0	0.00	21.50	1	2,740	0.04%
2020/04/15	3	21.30	43	20.99	21.30	-40	2,700	-1.48%
2020/04/14	62	20.87	20	20.90	20.95	42	2,702	1.55%
2020/04/09	0	0.00	1	20.15	20.00	-1	2,796	-0.04%
2020/04/08	2	19.90	0	0.00	20.10	2	2,779	0.07%
2020/04/06	4	18.98	4.8	19.00	19.05	-0.8	2,747	-0.03%
2020/04/01	1	18.80	1	18.85	19.10	0	2,806	0.00%
2020/03/31	13	19.37	11	19.49	19.15	2	2,982	0.07%
2020/03/27	1	18.55	1	18.10	17.95	0	2,943	0.00%
2020/03/26	2	18.05	0	0.00	18.20	2	2,953	0.07%
2020/03/25	1	18.20	9	18.25	18.25	-8	3,134	-0.26%
2020/03/20	11	14.50	1	14.50	15.05	10	3,060	0.33%
2020/03/19	0	0.00	2	14.30	13.70	-2	3,048	-0.07%
2020/03/17	7	16.99	4	16.30	16.15	3	2,896	0.10%
2020/03/16	2	19.48	0	0.00	17.90	2	2,799	0.07%
2020/03/13	0	0.00	7	19.50	19.85	-7	2,724	-0.26%
2020/03/12	2	22.40	2	21.95	21.65	0	2,651	0.00%
2020/03/11	3	24.83	3	24.30	23.95	0	2,615	0.00%
2020/03/10	0	0.00	24	24.10	24.75	-24	2,605	-0.92%
2020/03/09	0	0.00	13	24.21	24.05	-13	2,601	-0.50%
2020/03/06	2	25.60	1	25.40	25.40	1	2,586	0.04%
2020/03/05	1	25.85	0	0.00	25.70	1	2,633	0.04%
2020/03/02	3	24.35	3	24.65	24.50	0	2,640	0.00%
2020/02/27	15	24.57	3	24.32	24.30	12	2,625	0.46%
2020/02/26	11	25.60	5	25.37	25.60	6	2,597	0.23%
2020/02/25	3	24.75	3	24.90	24.95	0	2,566	0.00%
2020/02/19	2	25.15	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/12	1	24.90	2	24.90	24.80	-1	2,564	-0.04%
2020/02/11	3	24.45	3	24.55	24.50	0	2,553	0.00%
2020/02/10	4	23.18	4	23.70	24.15	0	2,540	0.00%
2020/02/07	0	0.00	2	24.05	23.80	-2	2,546	-0.08%
2020/02/06	2	24.20	6	24.07	24.25	-4	2,544	-0.16%
2020/02/05	1.2	23.13	4.4	23.39	23.25	-3.2	2,533	-0.13%
2020/02/04	4	23.10	2.1	23.00	23.15	1.9	2,556	0.08%
2020/02/03	3	22.15	5	21.90	22.20	-2	2,673	-0.07%
2020/01/31	3	23.85	16	23.76	24.00	-13	2,653	-0.49%
2020/01/30	2	24.70	84	24.84	24.65	-82	2,631	-3.12%
2020/01/20	0	0.00	1	27.50	27.35	-1	2,587	-0.04%
2020/01/16	14	27.78	0	0.00	27.80	14	2,616	0.53%
2020/01/15	77	27.79	0	0.00	27.85	77	2,687	2.86%
2020/01/14	2	27.13	1.2	27.17	27.10	0.8	2,655	0.03%
2020/01/13	0	0.00	1.5	26.95	26.95	-1.5	2,650	-0.06%
2020/01/10	2	26.50	20	26.45	26.50	-18	2,656	-0.68%
2020/01/09	0	0.00	5	26.85	26.85	-5	2,658	-0.19%
2020/01/08	1	26.85	3	27.03	26.55	-2	2,780	-0.07%
2020/01/07	0	0.00	20	27.74	27.50	-20	2,827	-0.71%
2020/01/06	5	28.30	0	0.00	28.25	5	2,859	0.17%
2020/01/03	12	28.44	8.8	28.30	28.25	3.2	2,842	0.11%
2020/01/02	0	0.00	6	27.82	27.80	-6	2,762	-0.22%
2019/12/31	4	27.85	5	27.78	27.70	-1	2,787	-0.04%
2019/12/30	3	28.55	4	28.04	28.00	-1	2,797	-0.04%
2019/12/27	7	28.21	12	28.38	28.35	-5	2,757	-0.18%
2019/12/26	19	28.32	34	28.06	28.30	-15	2,692	-0.56%
2019/12/25	5	27.85	3	27.58	27.80	2	2,500	0.08%
2019/12/24	4	26.74	7	26.71	26.55	-3	2,413	-0.12%
2019/12/23	5	26.91	0	0.00	26.90	5	2,423	0.21%
2019/12/20	72	27.79	58	28.15	27.50	14	2,391	0.59%
2019/12/17	2	26.50	0	0.00	26.65	2	2,248	0.09%
2019/12/12	3	26.05	9	26.04	26.00	-6	2,388	-0.25%
2019/12/11	3	25.80	2	25.90	25.85	1	2,724	0.04%
2019/12/10	8	25.81	3	25.70	25.65	5	2,822	0.18%
2019/12/09	0	0.00	1	25.90	25.85	-1	2,870	-0.03%
2019/12/06	0	0.00	2	26.15	26.05	-2	3,059	-0.07%
2019/12/05	1	25.90	0	0.00	25.90	1	3,217	0.03%
2019/12/04	3	25.73	0	0.00	25.90	3	3,421	0.09%
2019/12/03	1	25.35	1	25.45	25.35	0	3,454	0.00%
2019/12/02	5	25.66	9	25.39	25.35	-4	3,517	-0.11%
2019/11/29	9	26.87	4	27.15	26.15	5	3,555	0.14%
2019/11/28	4.2	27.17	0	0.00	27.10	4.2	3,565	0.12%
2019/11/26	12	26.90	8	27.23	27.10	4	3,792	0.11%
2019/11/21	0	0.00	0.3	26.70	26.70	-0.3	4,018	-0.01%
2019/11/20	5.2	26.99	0	0.00	26.85	5.2	4,079	0.13%
2019/11/19	1	26.80	1	26.85	26.80	0	4,160	0.00%
2019/11/18	0	0.00	1	26.85	27.15	-1	4,240	-0.02%
2019/11/15	0	0.00	1	26.60	26.60	-1	4,372	-0.02%
2019/11/14	1	26.75	1	26.80	26.80	0	4,487	0.00%
2019/11/12	6.1	26.85	29	26.70	26.90	-22.9	4,493	-0.51%
2019/11/11	11	27.10	0	0.00	26.90	11	4,505	0.24%
2019/11/08	5	27.45	0	0.00	27.65	5	4,518	0.11%
2019/11/07	4	27.55	5	27.33	27.45	-1	4,558	-0.02%
2019/11/06	0	0.00	18	27.48	27.35	-18	4,571	-0.39%
2019/11/05	1	27.80	11	27.98	27.80	-10	4,572	-0.22%
2019/11/04	3	28.15	0.8	27.80	27.80	2.2	4,603	0.05%
2019/11/01	1	28.20	8	28.11	28.15	-7	4,607	-0.15%
2019/10/31	17	29.67	7	29.72	28.70	10	4,584	0.22%
2019/10/30	6	29.04	5	29.15	29.00	1	4,501	0.02%
2019/10/29	5	28.55	0	0.00	28.40	5	4,579	0.11%
2019/10/28	1	28.30	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	5	28.47	28.35	-5	4,620	-0.11%
2019/10/24	4	28.88	3	28.85	28.90	1	4,621	0.02%
2019/10/22	8	28.58	0	0.00	28.40	8	4,591	0.17%
2019/10/21	3.1	28.59	0	0.00	28.40	3.1	4,629	0.07%
2019/10/18	0	0.00	2	28.60	28.70	-2	4,679	-0.04%
2019/10/17	3	28.65	4	28.39	28.35	-1	4,729	-0.02%
2019/10/16	1	28.75	0	0.00	28.70	1	4,749	0.02%
2019/10/15	2.1	27.25	2	27.85	28.30	0.1	4,662	0.00%
2019/10/14	4	27.39	1.9	27.35	27.45	2.1	4,644	0.05%
2019/10/09	5	27.14	4.5	26.74	27.00	0.5	4,911	0.01%
2019/10/08	1	27.20	12	27.12	26.85	-11	5,187	-0.21%
2019/10/07	6.5	27.18	3	27.05	27.25	3.5	5,396	0.06%
2019/10/04	4.4	28.00	2	27.60	27.65	2.4	5,404	0.04%
2019/10/02	3	28.25	0	0.00	28.45	3	5,517	0.05%
2019/10/01	5.2	28.93	0	0.00	28.90	5.2	5,508	0.09%
2019/09/27	1	29.30	0	0.00	29.15	1	5,527	0.02%
2019/09/26	5.1	30.43	2.9	29.93	30.05	2.2	5,525	0.04%
2019/09/25	10.6	29.84	0	0.00	29.75	10.6	5,529	0.19%
2019/09/24	0.2	30.15	1	30.60	30.15	-0.9	5,526	-0.02%
2019/09/23	16.6	30.97	6.9	30.32	30.35	9.7	5,547	0.17%
2019/09/12	0	0.00	1	27.70	27.95	-1	5,555	-0.02%
2019/09/11	13	27.91	4	27.85	27.65	9	5,550	0.16%
2019/09/10	5	28.49	1	28.20	28.35	4	5,526	0.07%
2019/09/09	3	28.50	3	28.20	28.20	0	5,567	0.00%
2019/09/06	25	29.21	17	29.63	28.60	8	5,543	0.14%
2019/09/05	27	28.97	30	29.00	28.50	-3	5,199	-0.06%
2019/09/04	3	28.65	3	28.65	28.70	0	5,121	0.00%
2019/09/03	33	28.75	14	28.81	28.90	19	5,107	0.37%
2019/09/02	29	28.44	27	28.08	29.00	2	4,945	0.04%
2019/08/30	19	28.16	24	28.23	27.35	-5	4,867	-0.10%
2019/08/29	5	27.77	0	0.00	27.95	5	4,679	0.11%
2019/08/28	1	28.00	25	27.92	27.70	-24	4,637	-0.52%
2019/08/27	14	27.56	2	27.55	27.70	12	4,575	0.26%
2019/08/26	5	27.05	0	0.00	26.90	5	4,495	0.11%
2019/08/23	16	27.42	49.1	27.40	27.45	-33.1	4,454	-0.74%
2019/08/22	0	0.00	1	27.20	27.05	-1	4,329	-0.02%
2019/08/21	0	0.00	13	26.90	26.75	-13	4,229	-0.31%
2019/08/20	20	26.58	24	26.50	26.50	-4	4,192	-0.10%
2019/08/19	0	0.00	21	26.16	26.25	-21	4,110	-0.51%
2019/08/16	0.1	25.80	0	0.00	25.80	0.1	4,037	0.00%
2019/08/15	0	0.00	4	26.09	26.15	-4	3,992	-0.10%
2019/08/14	6	25.85	5	25.69	25.70	1	3,939	0.03%
2019/08/13	12	25.88	0	0.00	25.75	12	3,863	0.31%
2019/08/12	1	26.00	34	25.26	25.95	-33	3,757	-0.88%
2019/08/08	2	23.88	4	24.09	24.00	-2	3,658	-0.05%
2019/08/07	6	24.10	1	23.60	23.60	5	3,702	0.14%
2019/08/06	13	22.75	12	23.51	24.00	1	3,791	0.03%
2019/08/05	16	24.04	0	0.00	23.70	16	3,887	0.41%
2019/08/02	11	24.71	1	24.85	24.50	10	3,916	0.26%
2019/08/01	7	25.48	0	0.00	25.35	7	3,965	0.18%
2019/07/26	2	27.00	0	0.00	26.75	2	4,037	0.05%
2019/07/25	3	26.50	4	26.70	27.00	-1	4,028	-0.02%
2019/07/24	1	26.50	0	0.00	26.65	1	3,979	0.03%
2019/07/23	3	25.95	3	25.85	25.95	0	3,926	0.00%
2019/07/22	3	25.55	5	25.60	25.65	-2	3,953	-0.05%
2019/07/18	2	26.00	3	26.05	25.65	-1	3,996	-0.03%
2019/07/17	4	26.85	3	26.75	26.70	1	4,010	0.02%
2019/07/16	0	0.00	6	26.88	26.70	-6	4,076	-0.15%
2019/07/15	11	26.73	37	26.76	26.50	-26	4,108	-0.63%
2019/07/12	3	27.15	35	27.22	27.05	-32	4,299	-0.74%
2019/07/11	6	26.93	1	26.80	26.80	5	4,408	0.11%
2019/07/10	7	26.94	26	27.17	27.20	-19	4,515	-0.42%
2019/07/09	4	26.96	3	26.95	26.90	1	4,696	0.02%
2019/07/08	26	27.74	32.1	27.92	27.45	-6.1	5,160	-0.12%
2019/07/05	67	27.15	10	26.89	27.00	57	5,857	0.97%
2019/07/04	1	26.80	15	26.47	26.75	-14	5,700	-0.25%
2019/07/03	6	25.53	0	0.00	25.20	6	5,573	0.11%
2019/07/02	15	26.14	2	26.35	25.90	13	5,601	0.23%
2019/07/01	1	25.90	13	25.85	26.00	-12	5,601	-0.21%
2019/06/28	5	25.64	6	25.30	25.30	-1	5,626	-0.02%
2019/06/27	6	25.45	2	25.40	25.35	4	5,719	0.07%
2019/06/25	2	25.35	0	0.00	25.10	2	5,787	0.03%
2019/06/24	0	0.00	1	25.65	25.60	-1	5,855	-0.02%
2019/06/21	2	25.93	1	26.00	25.55	1	5,895	0.02%
2019/06/20	0	0.00	6	26.22	26.05	-6	5,935	-0.10%
2019/06/19	1	25.60	0	0.00	25.80	1	5,979	0.02%
2019/06/18	1	25.40	1	25.40	25.30	0	6,078	0.00%
2019/06/17	3	25.83	4	26.03	25.90	-1	6,100	-0.02%
2019/06/14	0	0.00	15.9	25.24	25.25	-15.9	6,083	-0.26%
2019/06/13	1	25.00	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.30	0	0.00	25.00	1	6,351	0.02%
2019/06/11	3	25.00	4	25.35	25.30	-1	6,380	-0.02%
2019/06/06	1	25.10	0	0.00	24.50	1	6,437	0.02%
2019/06/05	1	24.75	2	24.50	24.50	-1	6,393	-0.02%
2019/06/03	2	24.35	0	0.00	24.25	2	6,495	0.03%
2019/05/31	1	24.75	2	24.65	24.75	-1	6,506	-0.02%
2019/05/29	1	24.55	0	0.00	24.25	1	6,571	0.02%
2019/05/27	0	0.00	4	24.45	24.55	-4	6,765	-0.06%
2019/05/24	3	24.20	0	0.00	24.10	3	6,787	0.04%
2019/05/21	1	24.05	1	24.35	24.45	0	7,021	0.00%
2019/05/17	1	24.15	9	24.45	23.90	-8	7,294	-0.11%
2019/05/16	1	24.90	1	25.00	24.40	0	7,583	0.00%
2019/05/15	4	24.89	2	25.25	25.05	2	7,709	0.03%
2019/05/14	5	23.95	3	22.97	24.55	2	8,016	0.02%
2019/05/13	14	24.34	2	23.63	23.30	12	8,253	0.15%
2019/05/10	6	25.28	31	25.02	25.05	-25	8,743	-0.29%
2019/05/09	3	25.62	13	25.69	25.50	-10	8,772	-0.11%
2019/05/08	16	26.25	3	26.20	26.35	13	8,782	0.15%
2019/05/07	2	26.80	1	26.70	26.65	1	8,903	0.01%
2019/05/06	14	26.70	3	26.40	26.30	11	8,994	0.12%
2019/05/03	18	27.61	3	27.60	27.60	15	9,300	0.16%
2019/04/30	5	26.74	11	26.92	27.20	-6	9,520	-0.06%
2019/04/29	12	26.71	25	27.02	26.60	-13	9,689	-0.13%
2019/04/26	12	27.55	1	27.50	27.30	11	9,797	0.11%
2019/04/25	7	28.00	4	28.14	28.10	3	10,130	0.03%
2019/04/24	9	28.54	8	28.70	28.35	1	10,373	0.01%
2019/04/23	15	28.60	5	28.40	28.75	10	10,579	0.09%
2019/04/22	6	28.96	1	29.15	28.80	5	10,535	0.05%
2019/04/19	8	28.94	3	28.90	28.90	5	10,523	0.05%
2019/04/18	17	29.35	7	28.67	28.65	10	10,517	0.10%
2019/04/17	5	29.94	6	29.93	29.85	-1	10,458	-0.01%
2019/04/16	3	29.70	5	29.72	30.15	-2	10,576	-0.02%
2019/04/15	22	29.65	20	29.43	29.25	2	10,637	0.02%
2019/04/12	8	30.80	8	30.25	29.05	0	10,596	0.00%
2019/04/11	38	30.95	63	31.10	30.70	-25	10,145	-0.25%
2019/04/10	13	28.27	10	28.29	28.55	3	9,180	0.03%
2019/04/09	7	27.89	3	28.15	27.85	4	9,094	0.04%
2019/04/08	3	27.77	4	28.05	27.50	-1	9,061	-0.01%
2019/04/03	8	27.62	2	27.85	27.60	6	9,079	0.07%
2019/04/02	2	27.53	0	0.00	27.25	2	9,083	0.02%
2019/04/01	1	27.00	17	27.23	27.30	-16	9,101	-0.18%
2019/03/28	9	26.91	12	26.83	26.65	-3	9,332	-0.03%
2019/03/27	4	26.65	6	26.60	26.90	-2	9,489	-0.02%
2019/03/26	5	26.18	1	26.15	26.05	4	9,577	0.04%
2019/03/25	7	26.09	7.2	26.18	26.10	-0.2	9,814	0.00%
2019/03/22	15	27.58	9	27.10	27.15	6	9,900	0.06%
2019/03/21	93	27.05	4	27.40	27.55	89	10,038	0.89%
2019/03/20	3	26.75	4	26.54	26.55	-1	10,738	-0.01%
2019/03/19	9	26.65	4	26.70	26.70	5	10,914	0.05%
2019/03/18	9	26.13	5	26.06	26.25	4	10,916	0.04%
2019/03/15	7	27.51	8	27.49	27.15	-1	10,826	-0.01%
2019/03/14	1	28.00	0	0.00	27.70	1	10,870	0.01%
2019/03/13	4	28.04	6	28.03	28.00	-2	11,142	-0.02%
2019/03/12	6	27.96	2	27.78	27.70	4	11,336	0.04%
2019/03/11	4	27.43	3	27.40	27.50	1	11,605	0.01%
2019/03/08	5	27.87	0	0.00	27.70	5	12,319	0.04%
2019/03/07	3	28.68	0	0.00	28.50	3	13,170	0.02%
2019/03/06	3	28.80	3	28.65	28.70	0	13,509	0.00%
2019/03/05	5	28.95	7	28.75	28.75	-2	13,769	-0.01%
2019/03/04	5	29.01	3	29.15	29.30	2	13,904	0.01%
2019/02/27	26	28.64	14	28.69	28.75	12	13,919	0.09%
2019/02/26	10	30.02	4	29.53	29.45	6	13,911	0.04%
2019/02/25	4	30.35	8	30.32	30.25	-4	13,990	-0.03%
2019/02/22	26	30.79	11	30.45	30.10	15	14,172	0.11%
2019/02/21	0	0.00	6	30.11	30.20	-6	14,153	-0.04%
2019/02/20	3	30.25	4	30.25	30.15	-1	14,199	-0.01%
2019/02/19	9	30.18	0	0.00	30.15	9	14,224	0.06%
2019/02/18	21	30.14	16	30.11	29.95	5	14,215	0.04%
2019/02/15	8	31.98	4.1	31.33	31.00	3.9	14,082	0.03%
2019/02/14	7	31.54	3	31.25	31.25	4	13,848	0.03%
2019/02/13	5	31.44	19	31.52	31.35	-14	13,838	-0.10%
2019/02/12	40	31.05	7	31.11	31.30	33	13,648	0.24%
2019/02/11	28	30.18	26	30.92	31.15	2	13,564	0.01%
2019/01/30	10	28.81	8	28.69	28.55	2	13,213	0.02%
2019/01/29	5	28.78	8	28.71	28.90	-3	13,385	-0.02%
2019/01/28	15	29.45	8	29.28	29.00	7	13,834	0.05%
2019/01/25	1	28.75	0	0.00	28.75	1	14,039	0.01%
2019/01/24	11	29.20	9	29.12	28.40	2	14,141	0.01%
2019/01/23	11	28.11	3	28.15	28.25	8	13,989	0.06%
2019/01/22	3	28.90	3	28.20	28.10	0	14,086	0.00%
2019/01/21	4	29.33	3	28.90	28.80	1	13,979	0.01%
2019/01/18	10	28.70	11	28.68	29.05	-1	13,906	-0.01%
2019/01/17	15	28.64	14	29.17	28.40	1	13,893	0.01%
2019/01/16	13	28.15	13	27.75	28.95	0	13,553	0.00%
2019/01/15	11	27.38	3	27.00	27.05	8	13,306	0.06%
2019/01/14	3	26.40	3	26.10	26.25	0	13,137	0.00%
2019/01/11	5	26.73	3	26.40	26.40	2	13,213	0.02%
2019/01/10	7	26.57	11	26.55	26.85	-4	13,196	-0.03%
2019/01/09	12	27.14	1	26.80	26.40	11	13,169	0.08%
2019/01/08	51	27.05	17	27.08	26.75	34	13,080	0.26%
2019/01/07	0	0.00	9	26.33	26.85	-9	12,900	-0.07%
2019/01/04	9	24.14	9	24.37	24.45	0	12,832	0.00%
2019/01/03	6	25.71	6	26.05	25.45	0	12,756	0.00%
2019/01/02	0	0.00	5	25.97	25.70	-5	12,860	-0.04%
2018/12/28	47	25.59	4	25.43	25.45	43	12,985	0.33%
2018/12/27	1	25.75	5	25.45	25.45	-4	13,109	-0.03%
2018/12/26	14	25.15	4	25.33	24.95	10	13,064	0.08%
2018/12/25	42	25.39	43	25.60	25.60	-1	13,032	-0.01%
2018/12/24	3	26.25	3	26.75	26.50	0	12,977	0.00%
2018/12/22	4	26.29	8	26.56	26.25	-4	13,007	-0.03%
2018/12/21	14	26.53	24	26.47	26.95	-10	13,020	-0.08%
2018/12/20	13	25.72	96	25.26	25.65	-83	12,743	-0.65%
2018/12/19	4	26.08	6	25.73	25.45	-2	12,634	-0.02%
2018/12/18	25	26.16	20	26.36	26.00	5	12,559	0.04%
2018/12/17	11	27.49	6	27.73	27.25	5	12,402	0.04%
2018/12/14	6	27.87	143	27.64	27.70	-137	12,378	-1.11%	大賣/鉅額交易
2018/12/13	155	29.59	15	30.04	28.80	140	12,204	1.15%	大買/鉅額交易
2018/12/12	6	28.47	3	27.95	29.70	3	11,430	0.03%
2018/12/11	7	26.96	7	26.87	27.00	0	11,257	0.00%
2018/12/10	17	26.85	20	26.73	26.70	-3	11,295	-0.03%
2018/12/07	9	28.13	13	27.91	28.10	-4	11,245	-0.04%
2018/12/06	25	28.36	28	28.47	27.55	-3	11,175	-0.03%
2018/12/05	12	30.29	8	30.23	30.25	4	10,997	0.04%
2018/12/04	11	31.64	19	31.41	31.50	-8	10,949	-0.07%
2018/12/03	29	32.80	24	32.16	31.90	5	10,750	0.05%
2018/11/30	13	29.53	228	29.08	31.25	-215	10,080	-2.13%	大賣/鉅額交易
2018/11/29	216	28.36	5	27.71	28.45	211	9,212	2.29%	大買/鉅額交易
2018/11/28	23	25.36	12	25.46	25.90	11	8,915	0.12%
2018/11/27	9	24.15	12	24.50	24.80	-3	8,751	-0.03%
2018/11/26	30	23.64	33	23.81	23.75	-3	8,657	-0.03%
2018/11/23	12	23.90	14	23.55	23.45	-2	8,811	-0.02%
2018/11/22	28	24.70	44	24.72	24.25	-16	9,015	-0.18%
2018/11/21	8	25.79	11	25.93	25.55	-3	8,951	-0.03%
2018/11/20	17	25.56	16	25.60	25.75	1	8,885	0.01%
2018/11/19	9	25.32	4	25.30	25.65	5	8,898	0.06%
2018/11/16	8	24.82	7	24.91	24.60	1	9,020	0.01%
2018/11/15	25	24.75	0	0.00	24.45	25	9,163	0.27%
2018/11/14	4	24.21	3	23.85	24.10	1	9,169	0.01%
2018/11/13	24	23.51	4	23.79	24.15	20	9,201	0.22%
2018/11/12	26	24.00	12	23.76	24.10	14	9,232	0.15%
2018/11/09	5	23.93	42	23.72	23.80	-37	9,218	-0.40%
2018/11/08	79	25.42	12	24.87	24.65	67	9,232	0.73%
2018/11/07	5	24.97	5	24.77	25.80	0	9,204	0.00%
2018/11/06	3	25.65	61	25.44	24.30	-58	9,220	-0.63%
2018/11/05	25	26.52	22	26.45	25.75	3	9,225	0.03%
2018/11/02	8	24.73	24	25.34	26.00	-16	8,734	-0.18%
2018/11/01	18	22.55	5	22.92	23.65	13	8,434	0.15%
2018/10/31	13	21.80	3	22.00	22.25	10	8,304	0.12%
2018/10/30	3	20.60	9	20.95	21.00	-6	8,139	-0.07%
2018/10/29	3	20.45	0	0.00	20.30	3	8,095	0.04%
2018/10/26	3	20.95	3	20.25	20.30	0	8,223	0.00%
2018/10/25	5	21.07	0	0.00	20.75	5	8,232	0.06%
2018/10/24	4	22.94	4	23.21	23.05	0	8,230	0.00%
2018/10/23	3	23.80	4	23.31	23.00	-1	8,421	-0.01%
2018/10/22	3	22.80	3	23.45	23.90	0	8,524	0.00%
2018/10/19	3	23.15	3	23.15	23.25	0	8,669	0.00%
2018/10/18	0	0.00	6	24.55	24.50	-6	8,841	-0.07%
2018/10/17	1	24.90	4	24.73	24.25	-3	8,960	-0.03%
2018/10/16	2	24.60	2	25.30	24.50	0	9,063	0.00%
2018/10/15	5	23.95	3	24.35	24.75	2	9,181	0.02%
2018/10/12	22	23.95	23	23.46	24.05	-1	9,501	-0.01%
2018/10/11	6	23.33	3	23.35	23.05	3	9,716	0.03%
2018/10/09	4	26.13	3	25.70	25.60	1	9,883	0.01%
2018/10/08	10	27.71	13	26.80	26.30	-3	9,900	-0.03%
2018/10/05	9	29.79	2	30.00	28.60	7	9,810	0.07%
2018/10/04	3	32.00	3	31.60	31.75	0	9,787	0.00%
2018/10/03	4	33.03	3	32.05	32.05	1	9,966	0.01%
2018/10/02	0	0.00	3	33.35	33.40	-3	10,174	-0.03%
2018/10/01	0	0.00	5	32.85	33.00	-5	10,261	-0.05%
2018/09/28	6	33.30	0	0.00	32.35	6	10,444	0.06%
2018/09/27	4	33.58	7	33.66	33.30	-3	10,643	-0.03%
2018/09/26	6	34.10	0	0.00	33.65	6	10,919	0.05%
2018/09/25	3	32.55	9	33.83	33.95	-6	11,420	-0.05%
2018/09/21	0	0.00	2	32.25	32.85	-2	11,721	-0.02%
2018/09/20	21	33.02	13	32.40	31.60	8	11,692	0.07%
2018/09/18	13	33.45	16	33.25	33.20	-3	11,875	-0.03%
2018/09/17	24	33.99	20	33.92	34.35	4	11,951	0.03%
2018/09/14	3	33.85	6	34.27	34.65	-3	12,053	-0.02%
2018/09/13	7	33.99	8	33.79	33.45	-1	12,211	-0.01%
2018/09/12	72	34.07	74	33.99	33.95	-2	12,365	-0.02%
2018/09/11	84	33.99	87	34.50	34.10	-3	12,775	-0.02%
2018/09/10	28	34.65	35	35.10	33.50	-7	12,938	-0.05%
2018/09/07	17	38.28	30	37.80	37.20	-13	13,031	-0.10%
2018/09/06	16	39.27	13	38.87	38.20	3	13,277	0.02%
2018/09/05	17	39.97	17	40.33	39.70	0	13,695	0.00%
2018/09/04	9	39.34	9	39.87	40.35	0	14,177	0.00%
2018/09/03	0	0.00	2	40.45	38.80	-2	14,395	-0.01%
2018/08/30	28	41.46	29	41.72	41.85	-1	14,713	-0.01%
2018/08/29	19	40.61	23	40.98	40.90	-4	14,755	-0.03%
2018/08/28	16	39.40	16	38.97	39.00	0	14,992	0.00%
2018/08/27	12	39.70	19	39.64	39.60	-7	15,665	-0.04%
2018/08/24	17	37.90	41	37.34	38.35	-24	16,260	-0.15%
2018/08/23	39	38.03	33	38.44	37.90	6	16,866	0.04%
2018/08/22	38	38.79	16	37.24	39.20	22	17,355	0.13%
2018/08/21	13	37.40	14	36.77	37.20	-1	17,414	-0.01%
2018/08/20	16	36.22	28	36.50	36.05	-12	17,824	-0.07%
2018/08/17	3	37.97	0	0.00	37.05	3	18,015	0.02%
2018/08/16	12	37.37	9	37.72	37.80	3	18,146	0.02%
2018/08/15	17	37.58	16	37.83	37.40	1	18,284	0.01%
2018/08/14	14	38.70	19	37.86	39.20	-5	18,368	-0.03%
2018/08/13	85	38.63	14	38.54	37.45	71	18,516	0.38%
2018/08/10	18	41.87	82	43.16	41.00	-64	18,671	-0.34%
2018/08/08	3	45.20	6	45.55	44.60	-3	19,369	-0.02%
2018/08/07	0	0.00	2	45.60	45.30	-2	19,748	-0.01%
2018/08/06	5	44.65	6	44.58	44.50	-1	19,966	-0.01%
2018/08/03	11	44.90	11	43.76	45.10	0	20,087	0.00%
2018/08/02	19	44.41	22	43.92	43.25	-3	20,151	-0.01%
2018/08/01	9	46.58	8	46.70	46.35	1	20,139	0.00%
2018/07/31	17	46.91	11	47.05	47.00	6	20,239	0.03%
2018/07/30	7	48.09	4	48.63	46.45	3	20,574	0.01%
2018/07/27	1	48.65	11	48.56	48.65	-10	20,620	-0.05%
2018/07/26	16	47.29	12	46.99	47.65	4	20,598	0.02%
2018/07/25	63.1	45.69	67	46.15	47.10	-3.9	20,590	-0.02%
2018/07/24	47	44.22	49	44.55	44.95	-2	20,477	-0.01%
2018/07/23	3	43.65	1	43.30	43.50	2	20,442	0.01%
2018/07/20	27	45.05	16	44.76	43.50	11	20,453	0.05%
2018/07/19	26	45.09	17	45.24	44.80	9	20,503	0.04%
2018/07/18	25	48.11	17	48.66	45.85	8	20,485	0.04%
2018/07/17	12	51.00	18	50.99	50.90	-6	20,276	-0.03%
2018/07/16	18	50.53	11	49.98	49.65	7	20,265	0.03%
2018/07/13	4	52.78	15	52.83	52.00	-11	20,283	-0.05%
2018/07/12	65	52.31	111	51.46	52.60	-46	20,531	-0.22%	大賣/
2018/07/11	45	52.92	4	53.23	51.80	41	20,832	0.20%
2018/07/10	241	52.49	127	54.01	52.40	114	20,859	0.55%	大買/大賣/鉅額交易
2018/07/09	116	54.04	107	55.14	54.00	9	20,861	0.04%	大買/大賣/
2018/07/06	59	55.23	48	57.75	55.50	11	20,896	0.05%
2018/07/05	42	58.52	31	59.33	57.90	11	20,969	0.05%
2018/07/04	42	59.99	64	60.36	59.30	-22	20,875	-0.11%
2018/07/03	13	61.82	33	61.55	61.50	-20	20,903	-0.10%
2018/07/02	5	59.80	45	59.60	59.30	-40	20,719	-0.19%
2018/06/29	0	0.00	1	57.30	57.00	-1	20,522	0.00%
2018/06/28	4	56.58	1	57.80	55.80	3	20,679	0.01%
2018/06/27	3	58.87	3	58.70	57.60	0	21,421	0.00%
2018/06/26	62	57.29	31	55.85	57.60	31	21,661	0.14%
2018/06/25	5	57.52	22	58.01	56.70	-17	22,331	-0.08%
2018/06/22	87	58.35	91	58.19	58.40	-4	22,758	-0.02%
2018/06/21	16	58.50	17	58.89	57.80	-1	22,747	0.00%
2018/06/20	42	58.30	101	57.54	57.60	-59	22,667	-0.26%	大賣/
2018/06/19	6	58.15	0.1	58.00	57.00	5.9	22,460	0.03%
2018/06/15	10.1	60.45	6	61.17	59.50	4.1	22,427	0.02%
2018/06/14	14	60.55	19	60.68	59.60	-5	22,244	-0.02%
2018/06/13	31	61.65	23	61.17	58.70	8	21,992	0.04%
2018/06/12	73	62.26	66	62.39	65.10	7	21,603	0.03%
2018/06/11	17	60.29	39	60.37	60.00	-22	21,153	-0.10%
2018/06/08	14	61.14	6	60.47	59.60	8	21,069	0.04%
2018/06/07	16	61.32	2	59.90	59.80	14	20,875	0.07%
2018/06/06	13	61.55	9	61.28	60.60	4	20,827	0.02%
2018/06/05	13	63.10	13	62.42	60.60	0	21,042	0.00%
2018/06/04	42	69.07	69	65.48	64.40	-27	20,988	-0.13%
2018/06/01	30	63.68	53.6	64.09	66.60	-23.6	20,470	-0.12%
2018/05/31	43	63.93	20	63.58	60.60	23	19,774	0.12%
2018/05/30	104	59.39	57	60.02	61.20	47	19,175	0.25%	大買/
2018/05/29	19	56.99	56	57.38	57.20	-37	18,789	-0.20%
2018/05/28	21	54.56	16	55.58	56.70	5	18,734	0.03%
2018/05/25	10	52.28	15	52.62	53.80	-5	18,330	-0.03%
2018/05/24	9	51.63	20	51.73	51.80	-11	18,130	-0.06%
2018/05/23	18	50.40	27	50.54	50.10	-9	18,104	-0.05%
2018/05/22	19	51.45	4	51.75	50.70	15	17,897	0.08%
2018/05/21	19	51.01	9	51.47	50.60	10	17,741	0.06%
2018/05/18	126	56.92	213	54.85	52.10	-87	17,470	-0.50%	大買/大賣/
2018/05/17	39	57.94	50	57.77	57.30	-11	17,203	-0.06%
2018/05/16	76	59.87	26.1	58.60	58.20	49.9	17,002	0.29%
2018/05/15	10	57.59	7	57.97	59.10	3	16,351	0.02%
2018/05/14	4	52.15	39	53.82	53.80	-35	16,107	-0.22%
2018/05/11	53.1	52.55	147	51.06	50.60	-93.9	15,878	-0.59%	大賣/
2018/05/10	43	52.18	55	52.94	52.60	-12	15,750	-0.08%
2018/05/09	126	52.09	66	51.35	51.10	60	15,652	0.38%	大買/
2018/05/08	89	52.72	8	52.98	51.60	81	15,544	0.52%
2018/05/07	27	53.39	35	53.71	54.00	-8	15,424	-0.05%
2018/05/04	41	51.59	153	50.86	51.00	-112	15,013	-0.75%	大賣/鉅額交易
2018/05/03	46	48.10	44	48.80	48.50	2	14,859	0.01%
2018/05/02	80	48.89	77	48.89	48.10	3	15,094	0.02%
2018/04/30	80	48.54	101	49.28	50.50	-21	15,025	-0.14%	大賣/
2018/04/27	27	48.10	26	48.56	48.65	1	15,052	0.01%
2018/04/26	32	47.27	47	47.63	47.80	-15	15,154	-0.10%
2018/04/25	144	48.69	148	47.59	46.90	-4	15,449	-0.03%	大買/大賣/
2018/04/24	74	47.37	103	44.65	47.75	-29	15,601	-0.19%	大賣/
2018/04/23	136	49.89	100.1	48.55	47.65	35.9	15,674	0.23%	大買/
2018/04/20	266	49.70	240	50.44	50.00	26	16,131	0.16%	大買/大賣/
2018/04/19	189.2	49.28	127	49.74	49.90	62.2	16,878	0.37%	大買/大賣/
2018/04/18	170	48.28	35	49.07	49.05	135	16,811	0.80%	大買/鉅額交易
2018/04/17	20	48.82	46	48.94	47.55	-26	16,604	-0.16%
2018/04/16	8	53.84	43	53.84	52.70	-35	16,259	-0.22%
2018/04/13	91	55.07	78	54.97	54.60	13	16,165	0.08%
2018/04/12	0	0.00	3	55.67	55.90	-3	16,055	-0.02%
2018/04/11	5.1	55.45	7	55.40	57.30	-1.9	16,235	-0.01%
2018/04/10	3	53.70	5	54.74	52.40	-2	16,328	-0.01%
2018/04/09	44	58.23	56.1	55.18	54.00	-12.1	16,599	-0.07%
2018/04/03	82	52.81	104	52.93	55.50	-22	16,941	-0.13%	大賣/
2018/04/02	40.1	50.49	81	50.50	50.60	-40.9	16,618	-0.25%
2018/03/31	91	51.04	106	49.91	49.80	-15	16,814	-0.09%	大賣/
2018/03/30	53	50.07	40	51.27	49.50	13	16,775	0.08%
2018/03/29	42	46.92	59	47.33	48.35	-17	15,886	-0.11%
2018/03/28	122	46.86	117	46.66	46.50	5	15,454	0.03%	大買/大賣/
2018/03/27	159	45.39	25	44.64	46.40	134	14,681	0.91%	大買/鉅額交易
2018/03/26	36	40.45	4	40.09	42.20	32	14,229	0.22%
2018/03/23	5	39.65	7	39.71	39.50	-2	14,181	-0.01%
2018/03/22	9	42.00	30	41.33	41.00	-21	14,100	-0.15%
2018/03/21	163	41.35	117	40.61	42.00	46	13,843	0.33%	大買/大賣/
2018/03/20	83	39.94	80	40.40	39.75	3	13,608	0.02%
2018/03/19	61	40.16	62	40.22	40.45	-1	13,536	-0.01%
2018/03/16	35	39.84	73	40.02	39.60	-38	13,452	-0.28%
2018/03/15	81	39.61	79	39.95	39.70	2	13,402	0.01%
2018/03/14	52	40.51	75	40.37	40.30	-23	13,392	-0.17%
2018/03/13	3	40.00	1	40.30	39.85	2	13,261	0.02%
2018/03/12	10	40.75	31	40.30	40.20	-21	13,267	-0.16%
2018/03/09	37	40.38	8	39.82	39.40	29	13,276	0.22%
2018/03/08	60	39.69	86	39.93	40.65	-26	13,007	-0.20%
2018/03/07	19	38.50	39	39.17	37.80	-20	12,640	-0.16%
2018/03/06	0	0.00	1	38.00	37.75	-1	12,779	-0.01%
2018/03/05	13	38.23	7	37.80	37.50	6	13,422	0.04%
2018/03/02	34	39.61	13	39.80	39.10	21	13,869	0.15%
2018/03/01	17	39.10	31.2	38.75	39.40	-14.2	13,587	-0.10%
2018/02/27	1	38.00	16	38.03	37.00	-15	13,458	-0.11%
2018/02/26	1	37.70	10	38.00	37.65	-9	13,563	-0.07%
2018/02/23	1	38.00	33	37.49	37.65	-32	13,544	-0.24%
2018/02/22	1	34.80	7	35.67	35.65	-6	13,578	-0.04%
2018/02/21	24	35.03	26	35.50	35.50	-2	13,554	-0.01%
2018/02/12	7	32.81	0	0.00	33.90	7	13,482	0.05%
2018/02/09	0	0.00	27	31.10	31.85	-27	13,447	-0.20%
2018/02/08	1	34.00	0	0.00	33.20	1	13,354	0.01%
2018/02/07	12.1	34.45	43	33.90	34.60	-30.9	13,440	-0.23%
2018/02/06	32	32.73	45	32.54	32.35	-13	13,389	-0.10%
2018/02/05	7	35.24	5	35.55	35.80	2	13,266	0.02%
2018/02/02	1	37.15	5	36.50	36.30	-4	13,266	-0.03%
2018/01/31	14	36.53	49	36.48	36.45	-35	13,308	-0.26%
2018/01/30	18	37.38	10	37.06	36.90	8	13,336	0.06%
2018/01/29	12.1	38.70	0	0.00	38.25	12.1	13,305	0.09%
2018/01/26	0	0.00	1	37.90	38.95	-1	13,367	-0.01%
2018/01/25	2	40.03	27	39.59	37.90	-25	13,386	-0.19%
2018/01/24	13	38.85	0	0.00	38.70	13	13,297	0.10%
2018/01/23	1	38.80	17	39.69	38.30	-16	13,411	-0.12%
2018/01/22	19	39.51	25	39.61	39.40	-6	13,872	-0.04%
2018/01/19	76	39.81	13	39.65	39.90	63	14,166	0.44%
2018/01/18	11	39.41	26.4	39.61	38.90	-15.4	13,806	-0.11%
2018/01/17	53	39.54	65	39.27	39.70	-12	13,511	-0.09%
2018/01/16	30.2	38.12	46	37.73	38.55	-15.8	13,081	-0.12%
2018/01/15	89	36.40	154	36.04	38.10	-65	12,653	-0.51%	大賣/
2018/01/12	24.3	35.36	18	35.06	34.65	6.3	11,733	0.05%
2018/01/11	21.3	34.22	67	33.37	34.10	-45.8	11,646	-0.39%
2018/01/10	6.2	33.58	6	33.53	33.40	0.2	11,639	0.00%
2018/01/09	3	34.40	27	33.86	33.95	-24	11,694	-0.21%
2018/01/08	35.3	35.57	17	35.29	34.35	18.3	11,867	0.15%
2018/01/05	113.3	35.97	110	35.39	36.15	3.3	11,897	0.03%	大買/大賣/
2018/01/04	101.2	34.75	33	35.29	35.30	68.2	11,835	0.58%	大買/
2018/01/03	30	33.80	20	33.43	33.55	10	11,730	0.09%
2018/01/02	72	32.24	16	32.23	32.40	56	11,342	0.49%