強茂 (2481)-台新-台中券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.0
漲跌
▼0.3
漲幅
-0.53%
成交量
556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－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	56.65	56.30	-2	1,279	-0.16%
2024/05/02	1	56.00	0	0.00	55.80	1	1,279	0.08%
2024/04/30	12.2	57.26	15.6	57.44	56.70	-3.5	1,284	-0.27%
2024/04/29	0	0.00	3	55.40	56.30	-3	1,259	-0.24%
2024/04/26	0	0.00	1	54.90	54.60	-1	1,264	-0.08%
2024/04/25	1.3	54.99	1	55.00	54.50	0.3	1,270	0.02%
2024/04/24	0.3	55.10	0	0.00	55.50	0.3	1,283	0.02%
2024/04/23	1.1	53.42	0	0.00	53.70	1.1	1,372	0.08%
2024/04/22	6.2	53.13	6.1	53.01	52.80	0.1	1,406	0.01%
2024/04/19	3	54.43	0	0.00	53.80	3	1,403	0.21%
2024/04/18	3.1	56.50	1	56.60	56.80	2.1	1,389	0.15%
2024/04/17	4	56.63	0	0.00	56.80	4	1,395	0.29%
2024/04/16	4.1	55.87	2	55.40	55.80	2.1	1,411	0.15%
2024/04/15	0.1	58.20	0	0.00	58.30	0.1	1,390	0.01%
2024/04/12	2.2	58.98	1	59.40	59.40	1.2	1,385	0.08%
2024/04/11	2	58.85	1.2	58.83	59.70	0.8	1,380	0.06%
2024/04/10	3	59.80	5	59.80	59.70	-2	1,397	-0.14%
2024/04/09	2.1	58.56	3	58.77	59.20	-1	1,436	-0.07%
2024/04/08	1.1	58.82	1.4	59.14	59.10	-0.3	1,462	-0.02%
2024/04/03	0.2	57.70	0	0.00	58.20	0.2	1,459	0.01%
2024/04/01	2.1	57.64	1	57.80	57.80	1.1	1,497	0.07%
2024/03/29	0	58.00	0	0.00	56.90	0	1,505	0.00%
2024/03/27	11.7	57.93	1	58.30	57.70	10.7	1,591	0.67%
2024/03/26	0	0.00	2	56.70	56.70	-2	1,581	-0.13%
2024/03/25	6	58.33	4	58.00	57.80	2	1,625	0.12%
2024/03/22	1	57.70	1	57.70	57.70	0	1,668	0.00%
2024/03/21	2	57.10	1	57.10	57.00	1	1,777	0.06%
2024/03/19	1.1	56.54	20	56.50	56.50	-18.9	2,247	-0.84%
2024/03/18	0	57.00	5	56.76	56.90	-5	2,253	-0.22%
2024/03/15	0.1	57.40	6	57.17	57.10	-5.9	2,284	-0.26%
2024/03/14	3	57.73	0	0.00	57.60	3	2,344	0.13%
2024/03/13	7	58.33	8	58.23	58.40	-1	2,361	-0.04%
2024/03/12	2	59.50	1	59.60	59.70	1	2,355	0.04%
2024/03/11	14.1	58.82	2	58.90	59.00	12.1	2,378	0.51%
2024/03/08	5.3	59.90	1	59.70	59.20	4.3	2,410	0.18%
2024/03/07	8.1	60.08	7.4	60.22	60.30	0.7	2,431	0.03%
2024/03/06	10	61.00	1	61.30	60.90	9	2,561	0.35%
2024/03/05	4.2	61.06	0	0.00	61.20	4.2	2,838	0.15%
2024/03/04	4	61.55	2	61.90	61.50	2	2,886	0.07%
2024/03/01	1.1	62.47	2	62.10	62.00	-0.9	2,874	-0.03%
2024/02/29	2	61.80	1	62.10	62.40	1	2,876	0.03%
2024/02/26	0	0.00	2	62.65	62.90	-2	2,878	-0.07%
2024/02/23	1	63.29	0	0.00	62.20	1	2,878	0.04%
2024/02/22	6	63.33	0	0.00	63.10	6	2,893	0.21%
2024/02/21	0	0.00	1	63.50	63.50	-1	2,900	-0.03%
2024/02/20	4	63.57	0	0.00	62.90	4	2,896	0.14%
2024/02/19	0.2	63.80	7	63.76	63.80	-6.9	2,891	-0.24%
2024/02/16	2.1	63.06	0	0.00	63.30	2.1	2,896	0.07%
2024/02/15	5.2	61.59	0	0.00	61.90	5.2	2,889	0.18%
2024/02/05	4	61.13	8	61.03	61.20	-4	2,888	-0.14%
2024/02/02	2	61.80	6	61.75	61.80	-4	2,901	-0.14%
2024/02/01	7.1	61.70	0	0.00	61.70	7.1	2,905	0.24%
2024/01/31	0.4	62.30	1	62.30	61.90	-0.6	2,903	-0.02%
2024/01/30	1.3	63.18	1	63.60	62.50	0.3	2,888	0.01%
2024/01/29	0	63.30	1	63.50	63.40	-1	2,880	-0.03%
2024/01/26	1	63.50	1.3	63.31	63.30	-0.3	2,879	-0.01%
2024/01/25	1	63.30	1	63.40	63.50	0	2,885	0.00%
2024/01/24	1	64.00	0	0.00	63.90	1	2,883	0.03%
2024/01/23	0.2	64.30	2	64.15	64.30	-1.8	2,899	-0.06%
2024/01/22	3.2	63.54	1	63.50	63.90	2.2	2,893	0.07%
2024/01/19	2	63.10	0	0.00	63.00	2	2,895	0.07%
2024/01/18	2	63.05	3	62.97	62.70	-1	2,899	-0.03%
2024/01/17	26	64.26	1	62.90	63.10	25	2,895	0.86%
2024/01/16	7	64.27	3	64.77	64.80	4	2,802	0.14%
2024/01/15	0	63.40	0	0.00	63.80	0	2,770	0.00%
2024/01/12	4	63.18	2	63.10	63.10	2	2,793	0.07%
2024/01/11	1	63.50	1	63.60	63.90	0	2,783	0.00%
2024/01/10	3.1	63.16	1	63.30	62.90	2.1	2,804	0.07%
2024/01/09	1	63.90	7	64.20	63.90	-6	2,783	-0.22%
2024/01/05	3.4	65.13	1	64.70	64.70	2.3	2,770	0.08%
2024/01/04	0.1	64.90	0	0.00	65.00	0.1	2,764	0.00%
2024/01/03	9.4	65.14	6	65.12	65.70	3.4	2,741	0.12%
2024/01/02	6	66.98	6	67.03	66.60	0	2,686	0.00%
2023/12/29	4.3	67.31	2	67.70	67.30	2.3	2,646	0.09%
2023/12/28	10.3	67.89	0	0.00	67.80	10.3	2,629	0.39%
2023/12/27	0	0.00	5.2	68.86	68.50	-5.2	2,589	-0.20%
2023/12/26	2.1	69.00	5	69.18	69.00	-3	2,568	-0.11%
2023/12/25	9.1	70.63	4	69.75	69.30	5.1	2,552	0.20%
2023/12/22	9.1	69.19	29	69.67	69.60	-20	2,486	-0.80%
2023/12/21	11	68.64	3	68.70	68.60	8	2,460	0.33%
2023/12/20	9.1	69.60	1	69.10	68.60	8.1	2,439	0.33%
2023/12/19	9	68.49	3.1	69.34	68.50	6	2,392	0.25%
2023/12/18	29	69.97	24	70.36	69.30	5	2,342	0.21%
2023/12/15	86.3	72.18	83.1	71.51	69.30	3.2	2,231	0.14%
2023/12/14	12.2	70.10	5	70.04	70.30	7.2	1,847	0.39%
2023/12/13	3.1	68.43	2	68.60	68.30	1.1	1,755	0.06%
2023/12/12	2	68.80	2	69.00	69.00	0	1,771	0.00%
2023/12/11	7.2	69.48	18	69.04	69.00	-10.9	1,776	-0.61%
2023/12/08	13	68.59	0	0.00	68.60	13	1,714	0.76%
2023/12/07	4	67.30	0	0.00	67.10	4	1,699	0.24%
2023/12/06	2	67.80	6.2	68.24	67.90	-4.2	1,696	-0.25%
2023/12/05	8.1	68.22	5	68.52	68.70	3.1	1,673	0.19%
2023/12/04	5	68.82	15	68.97	68.50	-10	1,630	-0.61%
2023/12/01	50.1	70.72	26.5	70.09	70.20	23.6	1,573	1.50%
2023/11/30	77.2	67.81	77.3	70.31	70.70	0	1,431	0.00%
2023/11/29	7	65.43	9.1	65.79	65.90	-2.1	1,156	-0.18%
2023/11/28	0	0.00	2	63.90	63.80	-2	1,104	-0.18%
2023/11/27	2	63.75	2	63.00	63.00	0	1,117	0.00%
2023/11/24	5	64.10	1	64.00	63.90	4	1,137	0.35%
2023/11/22	4	63.75	0	0.00	63.80	4	1,142	0.35%
2023/11/21	6	63.47	3	64.00	63.70	3	1,146	0.26%
2023/11/20	0	0.00	2	62.65	62.90	-2	1,139	-0.18%
2023/11/17	1	61.70	2	62.10	62.10	-1	1,144	-0.09%
2023/11/16	2	61.40	1	61.80	61.60	1	1,148	0.09%
2023/11/15	3	61.47	12	61.35	61.60	-9	1,156	-0.78%
2023/11/14	1	60.00	1	60.40	59.80	0	1,161	0.00%
2023/11/13	5	59.78	1	59.90	59.70	4	1,189	0.34%
2023/11/10	7	60.07	19.1	59.90	59.90	-12.1	1,207	-1.01%
2023/11/09	2	61.45	0	61.50	60.80	2	1,210	0.17%
2023/11/08	1	61.70	4	62.03	62.00	-3	1,248	-0.24%
2023/11/07	1	61.60	0	0.00	61.80	1	1,291	0.08%
2023/11/06	0	0.00	1.2	61.96	62.00	-1.2	1,393	-0.08%
2023/11/03	1	61.60	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1	61.30	0.2	61.10	61.30	0.8	1,476	0.05%
2023/10/30	0	0.00	2	61.65	61.20	-2	1,577	-0.13%
2023/10/27	1	62.20	1	61.40	61.40	0	1,633	0.00%
2023/10/26	2.1	62.01	0	0.00	62.20	2.1	1,693	0.12%
2023/10/25	4	63.00	3	63.30	62.90	1	1,748	0.06%
2023/10/24	2	61.80	1	62.00	62.10	1	1,846	0.05%
2023/10/20	3	61.63	3.3	60.94	61.80	-0.3	1,961	-0.01%
2023/10/19	1	62.70	0.2	63.10	63.00	0.8	2,055	0.04%
2023/10/18	6	63.03	4	63.18	63.20	2	2,129	0.09%
2023/10/17	0	0.00	23	64.03	63.70	-23	2,201	-1.04%
2023/10/16	6	64.17	6.5	63.47	63.30	-0.5	2,403	-0.02%
2023/10/13	9	64.59	0	0.00	64.40	9	2,994	0.30%
2023/10/12	6	64.50	2	64.30	64.70	4	3,391	0.12%
2023/10/11	21	65.02	4	64.45	64.20	17	3,635	0.47%
2023/10/06	0	0.00	2	64.40	64.60	-2	3,894	-0.05%
2023/10/04	0	0.00	0.5	63.80	63.80	-0.5	5,391	-0.01%
2023/10/03	6	64.80	3	64.50	64.40	3	5,595	0.05%
2023/10/02	3	64.20	3	64.60	64.60	0	5,621	0.00%
2023/09/28	2	63.70	0	0.00	64.00	2	5,639	0.04%
2023/09/27	0	0.00	1	63.60	63.50	-1	5,672	-0.02%
2023/09/26	0	64.60	0	0.00	64.00	0	5,682	0.00%
2023/09/25	2	65.20	0	0.00	65.10	2	5,697	0.04%
2023/09/22	0	0.00	3	64.13	64.50	-3	5,702	-0.05%
2023/09/21	0.1	64.00	0	0.00	64.00	0.1	5,704	0.00%
2023/09/20	1	65.00	1	65.20	65.00	0	5,714	0.00%
2023/09/19	0	66.80	2.1	66.11	65.80	-2	5,784	-0.04%
2023/09/18	10	67.24	14	67.23	67.10	-4	5,793	-0.07%
2023/09/15	4	66.18	2	65.80	66.40	2	5,809	0.03%
2023/09/14	10	67.14	2	67.20	67.20	8	5,800	0.14%
2023/09/13	1	65.50	7	65.60	65.80	-6	5,789	-0.10%
2023/09/12	3	66.00	6	65.80	65.80	-3	5,816	-0.05%
2023/09/11	10	65.80	4	65.55	64.80	6	5,816	0.10%
2023/09/08	1	64.80	2	64.70	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	5	65.30	64.70	-5	5,837	-0.09%
2023/09/06	9	65.29	1	65.50	65.30	8	5,877	0.14%
2023/09/05	1	66.40	3	65.67	65.80	-2	5,961	-0.03%
2023/09/04	3.6	64.83	0	0.00	64.90	3.6	5,958	0.06%
2023/09/01	4	64.48	2	64.65	64.30	2	5,963	0.03%
2023/08/31	2	63.95	0.1	64.10	64.20	1.9	5,992	0.03%
2023/08/30	2	63.55	2	63.80	64.00	0	6,007	0.00%
2023/08/29	2	61.60	2	61.95	62.70	0	6,070	0.00%
2023/08/24	0	0.00	1	62.80	62.60	-1	6,106	-0.02%
2023/08/23	3	62.43	0	0.00	62.30	3	6,159	0.05%
2023/08/22	1	63.20	1	62.20	62.10	0	6,172	0.00%
2023/08/21	1	63.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	63.50	5	63.46	63.10	-4	6,202	-0.06%
2023/08/17	3	63.37	0	0.00	64.40	3	6,202	0.05%
2023/08/16	1.3	62.39	0	0.00	62.50	1.3	6,180	0.02%
2023/08/15	4	62.93	1.2	63.00	63.10	2.9	6,199	0.05%
2023/08/14	3.3	63.36	0.1	62.60	62.60	3.1	6,204	0.05%
2023/08/11	6.2	65.89	15.2	65.80	65.20	-9	6,171	-0.15%
2023/08/10	7.1	66.98	34.1	67.24	66.80	-27	6,139	-0.44%
2023/08/09	10	70.29	12	70.80	70.30	-2	6,052	-0.03%
2023/08/08	7.1	72.35	1.1	72.20	71.80	6	6,001	0.10%
2023/08/07	12	70.89	14	71.92	72.90	-2	5,999	-0.03%
2023/08/04	3	71.13	0.6	71.70	71.30	2.4	6,010	0.04%
2023/08/02	2.1	73.66	3.8	72.71	71.70	-1.7	6,010	-0.03%
2023/08/01	2	73.00	9	73.01	73.50	-7	5,947	-0.12%
2023/07/31	19	73.88	17	73.47	72.70	2	5,894	0.03%
2023/07/28	4.2	74.66	14	74.79	74.80	-9.8	5,830	-0.17%
2023/07/27	17.5	77.45	3.3	77.37	77.80	14.2	5,781	0.25%
2023/07/26	3	76.50	4	75.88	75.40	-1	5,704	-0.02%
2023/07/25	18	76.36	12.3	76.39	76.50	5.7	5,677	0.10%
2023/07/24	29	77.28	25.3	76.36	76.30	3.8	5,619	0.07%
2023/07/21	12.2	77.46	28	76.89	77.70	-15.9	5,525	-0.29%
2023/07/20	7	78.27	6	78.55	78.60	1	5,494	0.02%
2023/07/19	10.2	79.20	19.2	78.66	77.60	-9.1	5,426	-0.17%
2023/07/18	119	82.68	106.7	82.28	79.90	12.3	5,296	0.23%	大買/大賣/
2023/07/17	67.4	80.01	53.1	80.13	80.10	14.3	4,748	0.30%
2023/07/14	64.1	76.95	40.3	77.59	78.00	23.9	4,388	0.54%
2023/07/13	97.7	76.11	60.4	75.64	75.20	37.2	4,225	0.88%
2023/07/12	446.7	78.12	195.1	79.15	76.30	251.6	4,058	6.20%	大買/大賣/鉅額交易
2023/07/11	110.5	76.83	427.7	78.31	79.00	-317.2	3,399	-9.33%	大買/大賣/鉅額交易
2023/07/10	45.2	71.68	38	71.72	71.90	7.2	2,663	0.27%
2023/07/07	2.3	68.55	0	0.00	68.00	2.3	2,516	0.09%
2023/07/06	2	70.35	2	70.25	69.60	0	2,535	0.00%
2023/07/05	4	70.03	48	70.01	70.10	-44	2,547	-1.73%
2023/07/04	8	69.36	4	69.62	69.50	4	2,554	0.16%
2023/07/03	1	69.90	24	69.70	69.40	-23	2,600	-0.88%
2023/06/30	6	69.28	2	69.25	69.30	4	2,628	0.15%
2023/06/29	2	69.00	0	0.00	69.00	2	2,671	0.07%
2023/06/28	23.2	69.46	14	69.51	68.70	9.2	2,814	0.33%
2023/06/27	53.4	69.47	21.3	70.34	68.90	32.1	3,105	1.03%
2023/06/26	1.3	69.57	11	69.42	69.80	-9.7	3,064	-0.32%
2023/06/21	20	69.15	14	69.35	69.30	6	3,102	0.19%
2023/06/20	13	67.51	1	67.00	68.20	12	3,213	0.37%
2023/06/19	19.1	68.10	4	67.80	67.80	15.1	3,365	0.45%
2023/06/16	14	69.14	6	69.42	68.90	8	3,404	0.23%
2023/06/15	4	69.55	5	69.70	69.80	-1	3,655	-0.03%
2023/06/14	6.1	70.15	5	70.18	70.00	1.1	3,677	0.03%
2023/06/13	9.1	70.90	9	70.90	70.90	0.1	3,720	0.00%
2023/06/12	12	71.07	7	71.47	70.80	5	3,760	0.13%
2023/06/09	2.4	70.73	11	70.89	70.90	-8.6	3,746	-0.23%
2023/06/08	10.1	69.44	1	69.00	69.10	9.1	3,751	0.24%
2023/06/07	2	70.05	20.1	70.11	70.30	-18.1	3,866	-0.47%
2023/06/06	9	69.88	0	0.00	69.40	9	3,969	0.23%
2023/06/05	10	71.11	6.6	71.00	71.00	3.4	4,284	0.08%
2023/06/02	41	70.93	52.2	70.95	71.00	-11.2	4,565	-0.25%
2023/06/01	4	70.13	0	0.00	70.40	4	4,811	0.08%
2023/05/31	1	70.40	3	69.90	70.00	-2	4,813	-0.04%
2023/05/30	1	70.30	3	69.53	69.50	-2	4,805	-0.04%
2023/05/29	1	70.50	15.1	69.69	70.20	-14.1	4,800	-0.29%
2023/05/26	32	68.35	1.3	68.52	68.50	30.7	4,761	0.64%
2023/05/25	1	68.30	67	68.49	68.30	-66	4,755	-1.39%
2023/05/24	1	68.20	1	67.70	68.20	0	4,776	0.00%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.00	0.1	67.50	67.50	0.9	4,775	0.02%
2023/05/19	2	67.55	4	67.50	67.00	-2	4,807	-0.04%
2023/05/18	0.1	66.90	1	67.00	66.90	-1	4,852	-0.02%
2023/05/17	3	66.50	3	66.23	66.00	0	4,888	0.00%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/15	5	65.90	0	0.00	64.70	5	4,903	0.10%
2023/05/12	1	65.80	0	0.00	65.80	1	4,943	0.02%
2023/05/11	6	66.40	0.1	65.80	65.30	6	4,979	0.12%
2023/05/10	8	67.20	4	66.85	66.70	4	5,006	0.08%
2023/05/09	11	65.21	10	65.05	65.00	1	5,044	0.02%
2023/05/08	0	0.00	1	66.90	66.80	-1	5,100	-0.02%
2023/05/05	6	66.47	0	0.00	66.60	6	5,278	0.11%
2023/05/04	5	66.30	3	66.50	66.40	2	5,367	0.04%
2023/05/03	11	66.67	0	0.00	66.70	11	5,474	0.20%
2023/05/02	1.2	67.57	0	0.00	67.00	1.2	5,540	0.02%
2023/04/28	0.1	65.60	3	65.40	65.40	-2.9	5,623	-0.05%
2023/04/27	2	64.25	1	63.70	64.30	1	5,616	0.02%
2023/04/26	2.3	64.06	0.5	63.90	64.40	1.8	5,612	0.03%
2023/04/25	3.4	64.90	2.2	64.73	64.30	1.2	5,597	0.02%
2023/04/24	0	0.00	2	65.70	66.60	-2	5,574	-0.04%
2023/04/21	14.1	68.60	5	67.54	66.80	9.1	5,571	0.16%
2023/04/20	57.1	69.75	2	69.55	69.20	55.1	5,542	0.99%
2023/04/19	63	70.86	11	71.12	70.60	52	5,551	0.94%
2023/04/18	29.2	71.99	9	72.23	71.60	20.2	5,527	0.37%
2023/04/17	5	71.82	16	71.59	72.20	-11	5,455	-0.20%
2023/04/14	3.5	69.62	3.4	69.57	69.90	0.1	5,370	0.00%
2023/04/13	37.2	70.72	12.2	70.39	70.10	25	5,323	0.47%
2023/04/12	11.2	72.20	3.2	72.53	71.80	8	5,283	0.15%
2023/04/11	36.4	71.66	22	71.98	72.00	14.4	5,249	0.27%
2023/04/10	5.5	71.49	9.2	71.62	71.70	-3.7	5,239	-0.07%
2023/04/07	8.1	71.51	6	71.43	71.50	2.1	5,213	0.04%
2023/04/06	5.4	71.66	2	71.90	71.70	3.4	5,181	0.06%
2023/03/31	1.1	71.11	2	71.20	71.30	-1	5,147	-0.02%
2023/03/30	12.1	71.56	11	70.80	70.80	1.1	5,119	0.02%
2023/03/29	52.3	71.19	38	71.24	71.00	14.3	5,091	0.28%
2023/03/28	91.2	71.51	64	71.60	70.50	27.2	4,993	0.54%
2023/03/27	3	70.00	8	70.26	69.90	-5	4,707	-0.11%
2023/03/24	6.2	70.00	4	70.13	70.00	2.2	4,711	0.05%
2023/03/23	32	70.28	17.5	70.44	70.30	14.5	4,743	0.31%
2023/03/22	19	72.46	33	72.24	72.00	-14	4,658	-0.30%
2023/03/21	35	70.83	8.7	71.03	71.30	26.3	4,563	0.58%
2023/03/20	56.7	72.08	57	71.85	71.00	-0.3	4,701	-0.01%
2023/03/17	7	68.00	4	68.65	68.90	3	4,435	0.07%
2023/03/16	4.1	67.64	2.1	67.30	67.20	2	4,405	0.05%
2023/03/15	16	69.75	15	69.75	69.00	1	4,388	0.02%
2023/03/14	3	68.50	1	68.40	68.10	2	4,401	0.05%
2023/03/13	14	67.70	7	67.64	69.10	7	4,451	0.16%
2023/03/10	35.6	69.86	17.2	69.78	69.40	18.3	4,458	0.41%
2023/03/09	10	71.82	13.5	71.74	71.70	-3.5	4,608	-0.08%
2023/03/08	138	72.89	54	72.92	72.10	84	4,625	1.82%	大買/
2023/03/07	50.1	71.47	37	71.71	71.80	13.1	4,341	0.30%
2023/03/06	58.2	70.55	40	70.68	70.70	18.2	4,092	0.44%
2023/03/03	3	66.57	5	66.90	66.50	-2	3,800	-0.05%
2023/03/02	2	65.90	2	65.70	65.90	0	3,820	0.00%
2023/03/01	5	66.70	1	66.40	66.30	4	3,827	0.10%
2023/02/24	2	66.90	7	67.03	66.80	-5	3,849	-0.13%
2023/02/23	1	66.50	0	0.00	66.50	1	3,851	0.03%
2023/02/22	6	66.27	2	66.25	66.20	4	3,873	0.10%
2023/02/21	2	68.00	5	68.02	67.60	-3	3,879	-0.08%
2023/02/20	0	67.40	5	67.34	67.50	-5	3,947	-0.13%
2023/02/17	7	66.84	0	0.00	66.90	7	3,966	0.18%
2023/02/16	14	67.28	17	67.70	67.70	-3	3,962	-0.08%
2023/02/15	10	66.73	4	67.18	66.30	6	3,941	0.15%
2023/02/14	2	66.85	0.1	67.40	66.50	1.9	3,907	0.05%
2023/02/13	2	66.65	3.9	66.60	66.50	-1.9	3,927	-0.05%
2023/02/10	1.1	67.67	6	67.63	67.00	-4.9	3,946	-0.12%
2023/02/09	2.1	68.61	4	68.70	68.50	-1.9	3,932	-0.05%
2023/02/08	11.1	68.76	15	68.81	68.70	-4	3,918	-0.10%
2023/02/07	7	68.86	2.2	68.78	69.10	4.8	3,901	0.12%
2023/02/06	2	69.00	3	68.05	68.60	-1	3,895	-0.03%
2023/02/03	38	68.77	44	69.24	69.10	-6	3,846	-0.16%
2023/02/02	2.2	67.71	10	67.43	68.10	-7.8	3,694	-0.21%
2023/02/01	13.7	67.09	15.5	67.42	67.10	-1.8	3,638	-0.05%
2023/01/31	11	66.03	7	66.11	66.30	4	3,600	0.11%
2023/01/30	5.3	65.27	83.4	65.52	65.30	-78.1	3,581	-2.18%
2023/01/17	1.5	62.93	8.1	62.81	62.80	-6.6	3,502	-0.19%
2023/01/16	2	62.35	2	62.40	62.50	0	3,522	0.00%
2023/01/13	1	61.90	5	62.00	61.80	-4	3,544	-0.11%
2023/01/12	10	62.56	4	62.48	62.00	6	3,574	0.17%
2023/01/11	5	63.22	3	63.30	63.50	2	3,597	0.06%
2023/01/10	4	62.92	5	62.96	63.10	-1	3,637	-0.03%
2023/01/09	5.1	62.18	9	61.79	63.00	-3.9	3,665	-0.11%
2023/01/06	2	60.30	0	0.00	60.50	2	3,675	0.05%
2023/01/05	1	60.10	12	60.69	60.10	-11	3,756	-0.29%
2023/01/04	0	0.00	1	60.30	59.80	-1	3,793	-0.03%
2022/12/30	1	57.90	5	58.14	57.90	-4	3,839	-0.10%
2022/12/29	2.1	57.37	36	57.30	57.90	-33.9	3,869	-0.88%
2022/12/28	9	58.82	2	58.40	58.40	7	3,943	0.18%
2022/12/26	2	60.30	1	60.00	60.00	1	3,975	0.03%
2022/12/23	7	59.90	2	60.50	60.40	5	4,039	0.12%
2022/12/22	2	61.25	0	0.00	60.60	2	4,080	0.05%
2022/12/21	12	60.80	0	0.00	60.60	12	4,149	0.29%
2022/12/20	9	61.83	22	62.84	61.20	-13	4,155	-0.31%
2022/12/19	17	63.84	14	63.33	63.90	3	4,177	0.07%
2022/12/16	19.1	64.11	15	63.93	64.00	4.1	4,209	0.10%
2022/12/15	18	65.71	23	65.87	65.40	-5	4,215	-0.12%
2022/12/14	26.2	64.74	9.2	64.87	65.00	17	4,141	0.41%
2022/12/13	9	64.64	14	64.38	64.60	-5	4,113	-0.12%
2022/12/12	71.4	64.68	38.1	64.80	64.20	33.3	4,051	0.82%
2022/12/09	7	62.21	1	62.20	62.20	6	3,860	0.16%
2022/12/08	1	62.50	1	62.60	63.00	0	3,895	0.00%
2022/12/07	9	62.27	6.1	63.41	62.10	3	3,924	0.08%
2022/12/06	8.1	64.70	2.1	64.00	63.50	6	3,934	0.15%
2022/12/05	6	65.22	0	0.00	66.00	6	3,979	0.15%
2022/12/02	14	65.87	8	65.71	65.70	6	4,065	0.15%
2022/12/01	51.2	65.89	44.1	65.95	65.60	7.2	4,047	0.18%
2022/11/30	11.2	62.81	57	62.84	63.10	-45.8	3,926	-1.17%
2022/11/29	5	60.74	1	60.83	60.70	4	3,892	0.10%
2022/11/28	8	61.14	10	61.30	61.30	-2	3,919	-0.05%
2022/11/25	2.4	60.66	18	61.03	60.40	-15.6	4,007	-0.39%
2022/11/24	4	60.65	4.3	60.32	60.70	-0.3	4,036	-0.01%
2022/11/23	0	0.00	13	59.78	59.20	-13	4,057	-0.32%
2022/11/22	17	59.31	6.2	59.14	58.90	10.8	4,165	0.26%
2022/11/21	2	60.10	13	61.15	60.30	-11	4,361	-0.25%
2022/11/18	4.2	60.75	5	60.54	60.00	-0.8	4,769	-0.02%
2022/11/17	9.1	61.14	3.1	61.29	61.50	6	4,768	0.13%
2022/11/16	3	60.30	5	60.20	60.40	-2	4,782	-0.04%
2022/11/15	14.2	58.78	3	58.97	59.30	11.2	4,748	0.24%
2022/11/14	3	58.23	2	58.65	58.60	1	4,871	0.02%
2022/11/11	5.1	57.96	13	58.47	58.10	-7.9	5,017	-0.16%
2022/11/10	12	57.83	7.1	57.75	58.10	5	5,312	0.09%
2022/11/09	4	58.85	25	58.62	58.70	-21	5,539	-0.38%
2022/11/08	15	57.91	5.1	58.21	57.30	10	5,579	0.18%
2022/11/07	4	57.93	9.1	58.41	58.30	-5.1	5,601	-0.09%
2022/11/04	5	57.68	2	57.90	57.80	3	5,692	0.05%
2022/11/03	2	56.45	3	57.73	58.00	-1	5,743	-0.02%
2022/11/02	10	57.37	12.1	57.40	57.20	-2.1	5,835	-0.04%
2022/11/01	12	55.73	5	55.94	55.90	7	5,908	0.12%
2022/10/31	5	55.22	4	55.10	55.10	1	6,159	0.02%
2022/10/28	19.1	54.60	13	54.05	53.70	6.1	6,484	0.09%
2022/10/27	3.1	54.85	9	55.38	55.60	-5.9	6,538	-0.09%
2022/10/26	7	53.89	6	53.95	53.80	1	6,519	0.02%
2022/10/25	5	53.14	6	53.45	53.10	-1	6,497	-0.02%
2022/10/24	8.1	53.88	10	53.70	53.10	-1.9	6,523	-0.03%
2022/10/21	6	53.12	3	52.97	52.10	3	6,565	0.05%
2022/10/20	9	52.51	9	52.81	53.30	0	6,603	0.00%
2022/10/19	12	53.51	12	53.29	53.20	0	6,675	0.00%
2022/10/18	4	53.70	1	53.60	53.60	3	6,692	0.04%
2022/10/17	15	50.68	22	50.87	52.00	-7	6,812	-0.10%
2022/10/14	22.1	52.88	14	52.59	53.00	8.1	7,022	0.11%
2022/10/13	9.1	51.88	13	50.48	49.10	-3.9	7,058	-0.06%
2022/10/12	8	53.85	5	53.84	53.20	3	7,066	0.04%
2022/10/11	7.1	54.75	4	54.50	54.20	3.1	7,092	0.04%
2022/10/07	2.1	57.30	4	57.28	57.20	-1.9	7,117	-0.03%
2022/10/06	8.2	57.48	4	57.58	58.00	4.2	7,179	0.06%
2022/10/05	37.3	59.02	19	57.81	57.10	18.3	7,199	0.25%
2022/10/04	1	58.60	4.1	58.63	58.60	-3.1	7,171	-0.04%
2022/10/03	8	56.43	10	57.32	57.20	-2	7,236	-0.03%
2022/09/30	17	55.23	14	55.84	57.00	3	7,381	0.04%
2022/09/29	8	55.98	2.1	55.94	56.00	5.9	7,404	0.08%
2022/09/28	7.4	57.27	6.1	56.35	55.00	1.3	7,415	0.02%
2022/09/27	6	58.18	7	58.49	59.50	-1	7,453	-0.01%
2022/09/26	27.2	60.00	10	58.63	57.90	17.2	7,571	0.23%
2022/09/23	15.1	62.83	7	62.69	62.00	8.1	7,628	0.11%
2022/09/22	6.1	63.27	3	63.97	64.00	3.1	7,688	0.04%
2022/09/21	5.1	64.76	7	64.76	64.40	-1.9	7,686	-0.02%
2022/09/20	9	65.00	6	65.35	65.40	3	7,731	0.04%
2022/09/19	11	65.00	4.5	65.48	65.00	6.5	7,790	0.08%
2022/09/16	4.1	65.98	3	65.73	65.50	1.1	7,829	0.01%
2022/09/15	6	67.07	3	68.00	66.40	3	7,899	0.04%
2022/09/14	10	65.59	12	65.49	67.40	-2	7,925	-0.03%
2022/09/13	17	67.93	3	68.07	67.00	14	7,975	0.18%
2022/09/12	15.4	67.77	13.1	67.94	67.80	2.3	8,102	0.03%
2022/09/08	12	66.92	16.2	67.41	68.50	-4.2	8,290	-0.05%
2022/09/07	11	63.28	9	63.93	64.40	2	8,456	0.02%
2022/09/06	54.1	64.38	64	64.43	63.60	-10	8,418	-0.12%
2022/09/05	47.1	68.15	22	68.47	67.50	25.1	8,364	0.30%
2022/09/02	18	70.02	19	69.90	69.70	-1	8,340	-0.01%
2022/09/01	49	69.76	34	69.91	68.90	15	8,309	0.18%
2022/08/31	4	69.18	9	69.47	69.90	-5	8,199	-0.06%
2022/08/30	27	68.83	5	69.24	69.10	22	8,195	0.27%
2022/08/29	28	68.51	11	68.49	68.30	17	8,202	0.21%
2022/08/26	29.1	71.43	60.1	71.36	71.60	-31	8,191	-0.38%
2022/08/25	96	71.76	99	70.67	70.10	-3	8,089	-0.04%
2022/08/24	1	68.10	0	0.00	68.10	1	7,866	0.01%
2022/08/23	10	68.33	14	68.19	68.20	-4	8,076	-0.05%
2022/08/22	6	69.05	8	69.29	69.30	-2	8,299	-0.02%
2022/08/19	17	70.19	9	70.26	69.90	8	8,332	0.10%
2022/08/18	33	69.82	14	69.91	70.40	19	8,275	0.23%
2022/08/17	91.1	71.74	79	71.51	71.00	12.1	8,186	0.15%
2022/08/16	33	69.60	64.3	69.49	70.20	-31.3	7,927	-0.39%
2022/08/15	23	67.16	19	67.67	67.90	4	7,819	0.05%
2022/08/12	14	66.11	13.1	66.26	66.20	0.9	7,855	0.01%
2022/08/11	85.5	66.80	52	67.41	66.30	33.5	7,936	0.42%
2022/08/10	26.1	67.21	24.5	67.14	66.80	1.6	8,128	0.02%
2022/08/09	10.1	67.92	37	67.94	67.40	-26.9	8,351	-0.32%
2022/08/08	29.2	66.13	33	66.53	67.30	-3.8	8,537	-0.04%
2022/08/05	85	67.88	73.3	68.11	67.60	11.8	8,520	0.14%
2022/08/04	39.1	65.68	34.1	65.44	66.70	5	8,413	0.06%
2022/08/03	10	63.39	2	62.90	63.40	8	8,327	0.10%
2022/08/02	7	63.07	17.2	63.47	63.50	-10.2	8,470	-0.12%
2022/08/01	5	64.86	1	64.90	64.80	4	8,563	0.05%
2022/07/29	0	0.00	8	64.96	65.00	-8	8,652	-0.09%
2022/07/28	5	64.60	10	64.43	63.80	-5	8,937	-0.06%
2022/07/27	5	64.06	12	64.18	64.50	-7	8,971	-0.08%
2022/07/26	7	63.56	10	63.57	62.60	-3	9,027	-0.03%
2022/07/25	6	65.30	23	65.04	65.10	-17	9,039	-0.19%
2022/07/22	17.4	66.04	11	65.83	65.80	6.4	9,176	0.07%
2022/07/21	38.1	65.05	35	65.31	66.20	3.1	9,223	0.03%
2022/07/20	5	62.46	11	62.66	62.40	-6	9,154	-0.07%
2022/07/19	13	61.08	15	60.91	60.90	-2	9,272	-0.02%
2022/07/18	10	59.93	8	59.94	59.80	2	9,442	0.02%
2022/07/15	18.1	58.70	14	58.80	59.00	4.1	9,747	0.04%
2022/07/14	9	56.67	13.2	57.34	58.30	-4.2	10,055	-0.04%
2022/07/13	4	56.45	4	57.03	55.80	0	10,347	0.00%
2022/07/12	12	55.07	7	55.24	54.80	5	10,689	0.05%
2022/07/11	9.2	58.27	9	58.38	58.10	0.2	10,957	0.00%
2022/07/08	45	58.34	42	58.35	58.00	3	11,017	0.03%
2022/07/07	18	54.67	19	54.65	55.80	-1	10,898	-0.01%
2022/07/06	10	55.38	4	55.23	53.90	6	10,894	0.06%
2022/07/05	16	56.24	10	56.22	56.50	6	10,938	0.05%
2022/07/04	9	57.79	4	57.05	56.90	5	10,930	0.05%
2022/07/01	11	60.53	17	60.04	57.90	-6	11,029	-0.05%
2022/06/30	9	64.20	46	64.20	63.00	-37	11,036	-0.34%
2022/06/29	12	67.49	13	67.33	67.60	-1	11,191	-0.01%
2022/06/28	8.2	68.16	11	68.49	68.00	-2.8	11,908	-0.02%
2022/06/27	13	69.59	5	69.60	70.00	8	13,329	0.06%
2022/06/24	4.2	67.35	3	67.70	67.00	1.2	13,453	0.01%
2022/06/23	10	66.78	8	66.65	66.30	2	13,603	0.01%
2022/06/22	23.2	67.94	23	66.87	66.60	0.2	13,864	0.00%
2022/06/21	3	67.93	11	68.71	69.40	-8	14,058	-0.06%
2022/06/20	5.2	67.26	10	67.22	66.10	-4.8	14,344	-0.03%
2022/06/17	23.1	69.71	55	69.15	69.10	-31.9	14,401	-0.22%
2022/06/16	26.6	74.66	32	75.57	71.60	-5.4	14,233	-0.04%
2022/06/15	7.1	78.98	4.1	78.89	79.00	3	14,183	0.02%
2022/06/14	47.3	78.85	43	78.08	78.90	4.3	14,341	0.03%
2022/06/13	7.1	79.88	15	80.08	79.50	-8	14,314	-0.06%
2022/06/10	9.1	80.70	4	81.50	81.80	5.1	14,409	0.04%
2022/06/09	16	80.83	1	81.50	81.50	15	14,480	0.10%
2022/06/08	7.1	81.56	4	81.30	80.80	3.1	14,506	0.02%
2022/06/07	9	81.22	5	81.40	81.50	4	14,549	0.03%
2022/06/06	12	81.56	10	81.56	81.40	2	14,548	0.01%
2022/06/02	9.2	83.31	14	83.36	83.10	-4.8	14,535	-0.03%
2022/06/01	54.1	84.83	70	84.88	84.00	-16	14,505	-0.11%
2022/05/31	25	84.18	15	84.34	83.80	10	14,345	0.07%
2022/05/30	27	83.39	46.1	83.33	84.50	-19.1	14,193	-0.13%
2022/05/27	18	80.61	18	80.48	80.20	0	13,953	0.00%
2022/05/26	5.4	80.10	3	80.50	78.90	2.4	13,935	0.02%
2022/05/25	4.1	79.08	15.1	79.71	80.20	-11.1	13,923	-0.08%
2022/05/24	10.1	79.96	7	79.93	78.70	3.1	13,997	0.02%
2022/05/23	10.1	82.00	17	82.07	81.20	-7	14,026	-0.05%
2022/05/20	31.1	81.05	28	80.93	81.20	3.1	14,123	0.02%
2022/05/19	23	79.32	23	79.31	81.20	0	14,577	0.00%
2022/05/18	44.1	81.84	32	81.82	81.20	12.1	14,594	0.08%
2022/05/17	38.1	81.01	45	81.12	82.40	-7	14,434	-0.05%
2022/05/16	37.5	79.76	43.1	79.86	78.40	-5.6	14,348	-0.04%
2022/05/13	12	77.04	7	76.79	77.20	5	14,440	0.03%
2022/05/12	35.1	76.50	20	76.57	75.50	15.1	14,713	0.10%
2022/05/11	39	77.51	52	77.36	77.10	-13	15,081	-0.09%
2022/05/10	20.1	74.78	80.3	74.16	75.50	-60.2	14,961	-0.40%
2022/05/09	24.2	78.15	19	78.07	77.10	5.2	15,062	0.03%
2022/05/06	19.1	80.30	16	80.10	81.20	3.1	15,546	0.02%
2022/05/05	88.2	82.07	85	81.55	81.40	3.2	15,572	0.02%
2022/05/04	21	78.72	10	78.91	78.60	11	15,326	0.07%
2022/05/03	44	77.49	43	77.43	77.90	1	15,547	0.01%
2022/04/29	15.1	77.16	15	78.04	76.10	0.1	15,578	0.00%
2022/04/28	34	75.46	29	75.36	76.00	5	15,557	0.03%
2022/04/27	53.1	74.39	45	74.40	76.10	8.1	15,466	0.05%
2022/04/26	29	78.04	23	78.16	77.00	6	15,339	0.04%
2022/04/25	31.2	79.53	24	79.63	78.70	7.2	15,252	0.05%
2022/04/22	60.1	83.44	26	83.45	82.80	34.1	15,120	0.23%
2022/04/21	75.3	83.09	70.1	83.55	84.60	5.3	14,983	0.04%
2022/04/20	53.6	80.56	30.2	80.86	80.80	23.4	14,855	0.16%
2022/04/19	37.3	81.85	22	81.40	80.60	15.3	14,623	0.10%
2022/04/18	65.2	82.60	31	82.84	82.00	34.2	14,444	0.24%
2022/04/15	44.1	86.66	17.1	86.64	85.00	27	14,235	0.19%
2022/04/14	20.2	92.08	10.1	91.81	90.80	10.2	14,260	0.07%
2022/04/13	5.1	93.94	1	94.10	93.80	4	14,192	0.03%
2022/04/12	9.4	93.95	7	94.10	93.30	2.4	14,352	0.02%
2022/04/11	32.7	95.48	26.1	96.15	95.00	6.6	14,407	0.05%
2022/04/08	21.1	98.61	13	98.35	98.10	8.1	14,392	0.06%
2022/04/07	58.3	99.56	40	100.90	98.00	18.3	14,346	0.13%
2022/04/06	48	100.50	43	101.11	101.50	5	14,168	0.04%
2022/04/01	53.1	99.93	42	99.97	100.50	11.1	14,162	0.08%
2022/03/31	136.1	104.79	156	104.89	102.00	-19.9	13,986	-0.14%	大買/大賣/
2022/03/30	377	105.87	359.8	106.87	105.00	17.2	13,567	0.13%	大買/大賣/
2022/03/29	33.5	99.78	70.1	99.72	98.80	-36.6	12,340	-0.30%
2022/03/28	30	98.68	14	98.74	98.40	16	12,524	0.13%
2022/03/25	91	99.81	86.4	99.99	99.90	4.6	12,582	0.04%
2022/03/24	70.2	97.80	39	97.84	97.80	31.2	12,322	0.25%
2022/03/23	105.4	100.13	64.2	100.15	99.60	41.2	12,188	0.34%	大買/
2022/03/22	49.5	102.06	22	103.09	102.50	27.5	12,003	0.23%
2022/03/21	21	105.21	19	104.63	105.00	2	11,884	0.02%
2022/03/18	15	103.63	31	104.50	105.00	-16	11,866	-0.13%
2022/03/17	34	100.52	50	101.26	102.00	-16	11,702	-0.14%
2022/03/16	30	96.42	50	96.60	96.30	-20	11,705	-0.17%
2022/03/15	43.1	96.75	30	97.23	95.00	13.1	11,863	0.11%
2022/03/14	27.3	102.10	14	102.79	102.00	13.3	11,960	0.11%
2022/03/11	15.8	100.45	27	99.97	101.00	-11.3	12,395	-0.09%
2022/03/10	15	100.37	16.4	101.08	99.50	-1.4	12,755	-0.01%
2022/03/09	13	97.09	8	96.60	97.70	5	13,630	0.04%
2022/03/08	16.1	96.38	32.3	95.80	93.70	-16.2	13,895	-0.12%
2022/03/07	6.1	98.08	74.1	98.61	97.30	-68	14,153	-0.48%
2022/03/04	7.1	101.78	16.1	101.41	101.50	-9	14,469	-0.06%
2022/03/03	31.1	104.51	20	103.48	103.00	11.1	14,750	0.08%
2022/03/02	17.2	102.50	9	103.11	103.50	8.2	14,986	0.05%
2022/03/01	22.1	103.09	19.5	103.18	103.50	2.6	15,294	0.02%
2022/02/25	62	101.31	17	101.35	100.50	45	15,771	0.29%
2022/02/24	16.4	100.12	68.3	99.73	99.40	-51.9	16,240	-0.32%
2022/02/23	73	103.05	61.3	102.12	104.00	11.7	16,640	0.07%
2022/02/22	93.1	102.26	102.3	102.09	102.50	-9.2	17,811	-0.05%	大賣/
2022/02/21	222.6	110.83	199.1	109.82	106.00	23.5	18,081	0.13%	大買/大賣/
2022/02/18	40.3	106.70	66.4	107.47	109.00	-26.2	17,897	-0.15%
2022/02/17	32.1	106.51	39.2	106.66	107.00	-7.1	18,019	-0.04%
2022/02/16	44.5	107.93	46.2	107.48	107.00	-1.7	18,175	-0.01%
2022/02/15	91.4	107.92	88.3	107.67	105.00	3.1	18,300	0.02%
2022/02/14	84	106.26	101.2	106.11	106.00	-17.2	18,441	-0.09%	大賣/
2022/02/11	113.5	105.42	101.1	105.81	105.00	12.4	18,444	0.07%	大買/大賣/
2022/02/10	13.2	102.42	21	102.26	103.00	-7.8	18,668	-0.04%
2022/02/09	50.1	103.23	57	103.15	103.00	-7	19,384	-0.04%
2022/02/08	110.1	101.04	145.3	101.77	102.00	-35.2	19,523	-0.18%	大買/大賣/
2022/02/07	25	93.55	23.8	93.41	95.00	1.2	19,910	0.01%
2022/01/26	5	90.58	3	90.50	90.50	2	20,923	0.01%
2022/01/25	137	92.64	121	90.74	89.50	16	22,423	0.07%	大買/大賣/
2022/01/24	16.2	88.90	30.3	87.43	91.30	-14.1	22,697	-0.06%
2022/01/21	14	89.44	11	89.34	88.70	3	23,536	0.01%
2022/01/20	22.1	89.78	17	89.27	90.30	5.1	24,081	0.02%
2022/01/19	24.3	90.50	24	90.78	90.40	0.3	24,609	0.00%
2022/01/18	14.1	93.08	3	92.83	92.40	11.1	25,087	0.04%
2022/01/17	6	90.73	32	91.16	92.00	-26	25,652	-0.10%
2022/01/14	22	88.64	10	88.66	89.30	12	26,174	0.05%
2022/01/13	15.4	90.79	10	90.74	90.60	5.4	27,169	0.02%
2022/01/12	43.4	93.04	39	93.21	92.70	4.4	27,947	0.02%
2022/01/11	26	94.25	20.5	95.11	93.70	5.5	28,558	0.02%
2022/01/10	42.5	96.65	44.2	97.10	98.60	-1.7	28,664	-0.01%
2022/01/07	69.4	96.76	69.8	96.69	95.00	-0.4	28,617	0.00%
2022/01/06	18.2	100.48	10.2	100.30	100.50	8	28,343	0.03%
2022/01/05	47.6	101.21	49.3	101.82	102.00	-1.7	28,453	-0.01%
2022/01/04	25.2	104.92	41.1	105.24	104.00	-16	28,502	-0.06%
2022/01/03	66.2	107.56	22	106.98	105.50	44.2	28,716	0.15%
2021/12/30	5.3	107.00	23	107.20	107.00	-17.7	28,796	-0.06%
2021/12/29	39	107.22	60	106.81	107.00	-21	28,910	-0.07%
2021/12/28	11	109.86	20	108.70	108.00	-9	29,134	-0.03%
2021/12/27	14.2	108.82	15	108.93	109.00	-0.8	29,185	0.00%
2021/12/24	67.2	109.81	48	109.31	107.50	19.2	29,287	0.07%
2021/12/23	32.5	110.38	50.1	110.36	111.50	-17.6	29,125	-0.06%
2021/12/22	131	110.08	98.5	109.95	108.00	32.5	29,022	0.11%	大買/
2021/12/21	137.5	108.96	154.1	108.46	108.00	-16.5	28,709	-0.06%	大買/大賣/
2021/12/20	6	103.58	24.2	105.38	105.00	-18.2	28,555	-0.06%
2021/12/17	27.1	104.56	13	104.00	104.50	14.1	28,800	0.05%
2021/12/16	25.5	108.00	54.5	107.04	109.00	-29	28,899	-0.10%
2021/12/15	65	105.31	24.8	104.66	106.00	40.2	28,763	0.14%
2021/12/14	62	103.31	80.7	103.03	102.50	-18.7	28,719	-0.07%
2021/12/13	29	104.50	30.5	105.39	106.00	-1.5	28,701	-0.01%
2021/12/10	70.4	105.75	48	106.16	105.00	22.4	28,726	0.08%
2021/12/09	49.5	109.83	30.3	109.62	109.00	19.2	28,660	0.07%
2021/12/08	41	112.07	45	112.13	112.00	-4	28,764	-0.01%
2021/12/07	230.3	112.60	224.2	110.67	110.00	6.1	28,852	0.02%	大買/大賣/
2021/12/06	179.1	112.23	156.1	111.97	113.00	23	28,486	0.08%	大買/大賣/
2021/12/03	225.4	113.85	255.2	112.71	111.50	-29.9	28,344	-0.11%	大買/大賣/
2021/12/02	97.1	110.49	79	110.06	107.00	18.1	27,818	0.07%
2021/12/01	74.1	111.04	65.2	110.67	110.50	8.9	27,901	0.03%
2021/11/30	69.6	107.94	89.6	108.50	110.50	-20	28,112	-0.07%
2021/11/29	104	103.48	94.4	103.34	106.00	9.7	28,267	0.03%	大買/
2021/11/26	98.5	106.09	113.7	105.84	103.50	-15.2	28,113	-0.05%	大賣/
2021/11/25	63	110.32	59.1	109.28	108.00	3.9	27,981	0.01%
2021/11/24	114.1	109.99	122	109.97	112.00	-7.9	27,809	-0.03%	大買/大賣/
2021/11/23	133.6	110.13	154.3	110.62	106.00	-20.7	27,568	-0.08%	大買/大賣/
2021/11/22	160.2	111.34	180.2	110.41	108.50	-19.9	27,561	-0.07%	大買/大賣/
2021/11/19	325.6	112.01	304.6	112.29	111.50	21	27,864	0.08%	大買/大賣/
2021/11/18	178.9	105.18	162.7	105.08	106.00	16.2	27,212	0.06%	大買/大賣/
2021/11/17	60.1	102.41	95.1	102.68	102.00	-35	27,315	-0.13%
2021/11/16	66.7	101.20	56	100.52	98.20	10.7	27,667	0.04%
2021/11/15	64.1	100.59	39.6	100.30	100.50	24.5	28,029	0.09%
2021/11/12	106.6	102.52	86.1	102.22	100.50	20.5	28,240	0.07%	大買/
2021/11/11	111	100.26	125	100.51	101.00	-14	28,331	-0.05%	大買/大賣/
2021/11/10	74.1	96.76	44.2	97.07	97.90	30	28,092	0.11%
2021/11/09	152.2	98.69	125.3	98.59	98.00	26.9	27,946	0.10%	大買/大賣/
2021/11/08	170.5	101.95	118.5	101.42	99.20	52	27,499	0.19%	大買/大賣/
2021/11/05	105.5	108.64	107.3	108.79	110.00	-1.7	26,953	-0.01%	大買/大賣/
2021/11/04	261.8	112.64	253.8	112.28	110.00	8	26,808	0.03%	大買/大賣/
2021/11/03	261.1	108.11	293.7	107.94	108.00	-32.6	26,125	-0.12%	大買/大賣/
2021/11/02	371.5	118.73	231.4	116.67	111.50	140.1	25,206	0.56%	大買/大賣/鉅額交易
2021/11/01	101.2	120.07	191	121.50	123.50	-89.8	23,823	-0.38%	大買/大賣/
2021/10/29	298.1	113.34	254.6	112.76	112.50	43.5	23,484	0.19%	大買/大賣/
2021/10/28	183	109.10	179	108.91	107.50	4	22,973	0.02%	大買/大賣/
2021/10/27	177	106.49	170	106.82	107.00	7	22,734	0.03%	大買/大賣/
2021/10/26	142.2	108.14	150.2	107.49	101.50	-8	22,334	-0.04%	大買/大賣/
2021/10/25	149.1	104.93	189.4	104.95	105.50	-40.3	22,136	-0.18%	大買/大賣/
2021/10/22	213.8	102.28	208.7	102.20	101.50	5.1	22,045	0.02%	大買/大賣/
2021/10/21	282.8	101.54	374.2	101.98	100.50	-91.4	22,333	-0.41%	大買/大賣/
2021/10/20	307.4	97.65	223.8	97.79	96.80	83.5	22,038	0.38%	大買/大賣/
2021/10/19	176.4	98.07	199.5	99.16	101.50	-23.1	22,139	-0.10%	大買/大賣/
2021/10/18	48	93.42	65.2	93.65	92.60	-17.2	21,900	-0.08%
2021/10/15	28.2	91.64	34	91.78	91.40	-5.8	22,556	-0.03%
2021/10/14	52.2	89.12	28	88.90	89.00	24.2	23,483	0.10%
2021/10/13	88.1	90.37	72	89.70	87.40	16.1	23,748	0.07%
2021/10/12	49	94.41	54	94.19	93.30	-5	24,108	-0.02%
2021/10/08	55	93.18	63	93.14	94.00	-8	24,790	-0.03%
2021/10/07	13.1	89.30	49	89.27	89.50	-35.9	25,392	-0.14%
2021/10/06	64	87.06	44	86.85	86.20	20	25,823	0.08%
2021/10/05	67.1	84.27	83.3	84.48	86.50	-16.2	26,290	-0.06%
2021/10/04	39.3	82.34	52.7	82.83	81.10	-13.5	26,522	-0.05%
2021/10/01	8.1	84.73	48.6	85.01	84.10	-40.5	26,890	-0.15%
2021/09/30	25	89.59	20.3	89.76	89.30	4.7	27,668	0.02%
2021/09/29	28.1	89.53	32.6	87.87	87.70	-4.5	28,122	-0.02%
2021/09/28	17	92.58	18	93.19	91.80	-1	28,938	0.00%
2021/09/27	28	94.92	10	94.90	94.60	18	29,581	0.06%
2021/09/24	79.4	96.28	54	95.93	95.00	25.4	30,007	0.08%
2021/09/23	44.4	94.34	54.6	94.67	95.40	-10.2	30,217	-0.03%
2021/09/22	37.3	90.80	9	90.58	90.20	28.3	30,320	0.09%
2021/09/17	9	91.03	9.1	91.23	92.30	-0.1	31,093	0.00%
2021/09/16	16.5	90.86	15	90.83	90.40	1.4	31,844	0.00%
2021/09/15	28.3	91.72	32	90.71	92.30	-3.7	32,181	-0.01%
2021/09/14	34	92.62	36	92.57	91.70	-2	32,862	-0.01%
2021/09/13	93.1	94.94	98.5	94.64	92.30	-5.4	33,164	-0.02%
2021/09/10	127.2	92.67	109.6	93.03	94.90	17.6	33,443	0.05%	大買/大賣/
2021/09/09	42.1	92.24	50.2	92.09	93.90	-8.1	34,291	-0.02%
2021/09/08	47.7	91.67	43	91.09	90.50	4.7	35,196	0.01%
2021/09/07	106.3	93.02	64	91.95	94.30	42.3	35,488	0.12%	大買/
2021/09/06	71.4	97.65	61.8	97.44	94.50	9.6	35,198	0.03%
2021/09/03	158.7	97.86	182.3	98.33	98.50	-23.6	34,882	-0.07%	大買/大賣/
2021/09/02	175.2	102.80	96.2	102.34	100.50	79.1	34,527	0.23%	大買/
2021/09/01	35	108.96	42	109.86	111.00	-7	34,572	-0.02%
2021/08/31	45	107.68	32	107.78	108.50	13	34,495	0.04%
2021/08/30	45	108.41	45	108.56	110.00	0	34,408	0.00%
2021/08/27	97	107.72	91	108.45	106.50	6	34,340	0.02%
2021/08/26	152	113.30	136.3	112.84	111.50	15.7	34,147	0.05%	大買/大賣/
2021/08/25	202	113.27	229.5	113.15	113.00	-27.5	34,077	-0.08%	大買/大賣/
2021/08/24	266	109.60	277	109.58	107.50	-11	33,308	-0.03%	大買/大賣/
2021/08/23	163	107.75	141	107.46	106.00	22	32,775	0.07%	大買/大賣/
2021/08/20	149	104.28	190.1	103.99	105.00	-41.1	32,351	-0.13%	大買/大賣/
2021/08/19	190.1	99.95	175	100.45	99.00	15.1	31,672	0.05%	大買/大賣/
2021/08/18	206.2	94.66	202.9	94.40	100.00	3.3	31,083	0.01%	大買/大賣/
2021/08/17	101	97.56	138.4	94.34	91.00	-37.4	30,700	-0.12%	大買/大賣/
2021/08/16	75.1	98.47	83.4	98.64	98.90	-8.3	30,369	-0.03%
2021/08/13	64.1	99.84	50.4	99.64	97.00	13.7	30,232	0.05%
2021/08/12	79	100.97	70.1	101.08	103.00	8.9	30,107	0.03%
2021/08/11	60	100.03	71.3	98.72	97.60	-11.3	29,975	-0.04%
2021/08/10	39	100.09	47.7	99.87	101.00	-8.6	29,776	-0.03%
2021/08/09	89.8	103.09	82	103.05	100.50	7.8	29,579	0.03%
2021/08/06	82	105.36	98.1	105.81	108.50	-16.1	29,399	-0.05%
2021/08/05	58.1	109.16	29.3	109.18	108.50	28.8	29,282	0.10%
2021/08/04	85.4	114.90	68.2	113.41	113.00	17.2	29,279	0.06%
2021/08/03	120.6	114.31	81.1	114.20	113.50	39.5	29,284	0.14%	大買/
2021/08/02	62.3	109.73	94.1	109.06	111.50	-31.8	28,915	-0.11%
2021/07/30	61.6	105.59	50.2	105.28	102.50	11.4	28,598	0.04%
2021/07/29	97	106.48	77.8	105.53	107.00	19.3	28,473	0.07%
2021/07/28	114.2	105.63	100.4	106.02	104.50	13.9	28,180	0.05%	大買/
2021/07/27	301.9	118.63	278.4	118.92	114.50	23.6	27,765	0.08%	大買/大賣/
2021/07/26	238.4	116.12	268.4	116.65	115.50	-30	27,020	-0.11%	大買/大賣/
2021/07/23	307.6	113.90	258.3	113.21	110.00	49.4	26,312	0.19%	大買/大賣/
2021/07/22	78.1	110.17	137.3	111.75	113.50	-59.2	25,352	-0.23%	大賣/
2021/07/21	376.3	108.25	291.5	104.88	103.50	84.8	25,114	0.34%	大買/大賣/
2021/07/20	219.4	105.73	258.5	105.67	108.50	-39.1	24,422	-0.16%	大買/大賣/
2021/07/19	75.5	102.15	69.1	101.53	100.00	6.5	23,783	0.03%
2021/07/16	99.8	101.28	116.4	101.96	102.50	-16.5	24,120	-0.07%	大賣/
2021/07/15	164.1	97.63	171.1	96.96	100.00	-7.1	24,054	-0.03%	大買/大賣/
2021/07/14	285.1	102.73	206.1	100.89	98.10	79	23,919	0.33%	大買/大賣/
2021/07/13	114.5	111.97	95.9	112.11	109.00	18.7	23,126	0.08%	大買/
2021/07/12	77.3	101.56	231.5	103.10	105.50	-154.2	22,646	-0.68%	大賣/鉅額交易
2021/07/09	209.1	96.80	160.1	96.39	96.00	49.1	22,042	0.22%	大買/大賣/
2021/07/08	125.5	95.88	113	96.36	94.80	12.5	21,711	0.06%	大買/大賣/
2021/07/07	243	97.07	275.2	96.64	93.60	-32.2	21,344	-0.15%	大買/大賣/
2021/07/06	99.3	91.87	133.1	92.49	92.60	-33.8	20,611	-0.16%	大賣/
2021/07/05	758.6	93.23	647.7	93.80	90.50	110.9	20,264	0.55%	大買/大賣/鉅額交易
2021/07/02	139	84.79	157.2	84.73	87.60	-18.2	19,651	-0.09%	大買/大賣/
2021/07/01	80.2	82.58	73.1	81.13	79.70	7	19,370	0.04%
2021/06/30	128.2	84.24	152	84.12	86.20	-23.8	19,562	-0.12%	大買/大賣/
2021/06/29	86	80.18	81	80.13	78.70	5	19,614	0.03%
2021/06/28	176.7	81.31	136.3	81.12	79.60	40.5	19,407	0.21%	大買/大賣/
2021/06/25	119.1	78.89	146.7	79.34	81.80	-27.6	18,838	-0.15%	大買/大賣/
2021/06/24	69	74.39	70.1	74.57	74.40	-1.1	18,163	-0.01%
2021/06/23	121.3	72.45	134.4	72.72	74.50	-13.1	17,792	-0.07%	大買/大賣/
2021/06/22	62	68.53	68	68.45	69.90	-6	17,070	-0.04%
2021/06/21	128.2	68.51	109.1	68.75	66.20	19.1	16,679	0.11%	大買/大賣/
2021/06/18	236.7	68.34	270.2	68.06	68.90	-33.5	16,156	-0.21%	大買/大賣/
2021/06/17	151.5	63.72	192.9	64.34	65.20	-41.3	15,070	-0.27%	大買/大賣/
2021/06/16	39.4	60.42	67.2	60.34	61.00	-27.8	14,076	-0.20%
2021/06/15	14.6	57.63	35	57.55	57.80	-20.4	13,617	-0.15%
2021/06/11	9.1	56.50	7.3	56.47	56.50	1.8	13,585	0.01%
2021/06/10	50.1	56.76	19	56.73	57.00	31.1	13,668	0.23%
2021/06/09	146.1	57.24	114.1	57.12	56.50	32	13,562	0.24%	大買/大賣/
2021/06/08	6.7	54.44	7	54.57	54.80	-0.3	13,053	0.00%
2021/06/07	30.1	53.42	31	52.56	53.40	-0.9	13,119	-0.01%
2021/06/04	5.1	53.75	14	53.74	54.00	-8.9	13,221	-0.07%
2021/06/03	23.1	53.46	25	53.63	53.50	-1.9	13,225	-0.01%
2021/06/02	74.1	53.65	98.2	54.44	52.90	-24.1	13,253	-0.18%
2021/06/01	6	51.80	23	52.07	52.00	-17	12,855	-0.13%
2021/05/31	33	50.95	13	51.28	51.20	20	12,919	0.15%
2021/05/28	50	50.91	33	51.42	50.60	17	13,004	0.13%
2021/05/27	2	48.05	2	48.43	48.35	0	13,181	0.00%
2021/05/26	12	47.97	5	48.03	48.40	7	13,217	0.05%
2021/05/25	14	47.80	9	47.99	47.85	5	13,317	0.04%
2021/05/24	35	46.09	33	45.95	46.25	2	13,390	0.01%
2021/05/21	15	45.24	32.1	45.53	46.15	-17.1	13,538	-0.13%
2021/05/20	11.2	44.92	17	44.43	43.85	-5.8	13,616	-0.04%
2021/05/19	25	44.94	12	45.55	45.60	13	13,604	0.10%
2021/05/18	6	42.64	44	42.38	43.55	-38	13,512	-0.28%
2021/05/17	24	40.51	7	40.49	39.60	17	13,515	0.13%
2021/05/14	14	44.09	2	44.63	43.95	12	13,471	0.09%
2021/05/13	13	43.82	14.1	43.60	44.00	-1.1	13,381	-0.01%
2021/05/12	19	44.62	35	44.23	43.50	-16	13,348	-0.12%
2021/05/11	15	47.71	17	47.88	46.60	-2	13,217	-0.02%
2021/05/10	13	52.58	7	51.80	51.10	6	13,093	0.05%
2021/05/07	7	52.77	25	52.44	53.60	-18	13,597	-0.13%
2021/05/06	4	51.15	30	51.39	50.70	-26	13,602	-0.19%
2021/05/05	5	52.52	3	51.67	50.90	2	13,569	0.01%
2021/05/04	33	52.72	19	52.79	52.40	14	13,623	0.10%
2021/05/03	34	57.00	27.5	56.62	55.50	6.5	13,697	0.05%
2021/04/29	13	59.48	23.5	59.42	59.00	-10.5	13,737	-0.08%
2021/04/28	20.1	60.73	17	60.82	60.50	3.1	13,804	0.02%
2021/04/27	61	61.06	66.8	60.63	60.20	-5.8	13,935	-0.04%
2021/04/26	49.1	62.69	42.2	62.44	62.70	6.9	13,805	0.05%
2021/04/23	118.6	62.84	112.1	62.77	62.40	6.5	13,876	0.05%	大買/大賣/
2021/04/22	139.2	63.70	167.2	63.43	60.50	-28	13,695	-0.20%	大買/大賣/
2021/04/21	102.5	60.98	77.6	61.47	61.70	24.9	13,209	0.19%	大買/
2021/04/20	90.8	60.23	87.2	59.56	59.50	3.6	12,870	0.03%
2021/04/19	87	55.93	46	56.48	56.70	41	12,514	0.33%
2021/04/16	39	55.44	29	55.94	56.00	10	12,781	0.08%
2021/04/15	3.3	55.36	5.1	55.44	55.40	-1.9	12,871	-0.01%
2021/04/14	23	55.02	43	55.09	55.40	-20	12,979	-0.15%
2021/04/13	14	57.71	12	56.40	55.80	2	13,158	0.02%
2021/04/12	18.3	57.42	54	57.96	57.10	-35.7	13,235	-0.27%
2021/04/09	28.1	59.37	29.5	59.03	58.60	-1.4	13,439	-0.01%
2021/04/08	135	60.73	139	60.41	60.70	-4	14,110	-0.03%	大買/大賣/
2021/04/07	87	59.17	42	59.15	59.60	45	14,202	0.32%
2021/04/06	162.5	57.47	195.2	58.03	59.60	-32.7	14,068	-0.23%	大買/大賣/
2021/04/01	193	55.77	146	55.26	54.50	47	13,793	0.34%	大買/大賣/
2021/03/31	10	53.55	24	53.73	53.50	-14	14,143	-0.10%
2021/03/30	25	54.14	29	54.29	54.00	-4	15,208	-0.03%
2021/03/29	10	53.77	20	54.54	54.60	-10	16,146	-0.06%
2021/03/26	16	53.15	8	52.71	53.70	8	16,282	0.05%
2021/03/25	12	52.54	12	52.29	52.20	0	16,368	0.00%
2021/03/24	2	53.70	5.2	53.65	53.70	-3.2	16,465	-0.02%
2021/03/23	12	53.66	5	53.54	53.00	7	16,589	0.04%
2021/03/22	34	54.77	26.3	54.81	54.40	7.7	16,726	0.05%
2021/03/19	16	54.46	43.4	54.38	54.60	-27.4	16,967	-0.16%
2021/03/18	25	54.37	38.4	54.94	54.20	-13.4	17,189	-0.08%
2021/03/17	67	54.28	46.1	54.51	54.20	20.9	17,384	0.12%
2021/03/16	57	53.86	36.1	54.35	53.80	20.9	17,675	0.12%
2021/03/15	21	53.93	44	53.67	54.10	-23	18,108	-0.13%
2021/03/12	30	52.83	18	53.05	53.10	12	18,159	0.07%
2021/03/11	38	52.44	16	52.48	52.90	22	18,251	0.12%
2021/03/10	61	51.69	61	51.36	51.40	0	18,268	0.00%
2021/03/09	19.1	48.68	16	48.79	48.70	3.1	18,249	0.02%
2021/03/08	29.1	50.37	21.5	51.06	49.65	7.6	18,577	0.04%
2021/03/05	8	51.68	12	51.68	51.30	-4	18,928	-0.02%
2021/03/04	30.1	53.05	15	53.27	51.60	15.1	19,241	0.08%
2021/03/03	19	53.42	16	54.08	54.10	3	19,614	0.02%
2021/03/02	64.7	55.58	55.1	55.52	53.90	9.6	19,881	0.05%
2021/02/26	20	54.14	11	54.61	54.00	9	20,047	0.04%
2021/02/25	16	55.03	64	54.90	54.60	-48	21,355	-0.22%
2021/02/24	32	55.13	20	55.07	55.00	12	22,443	0.05%
2021/02/23	57	55.29	23	55.30	55.00	34	22,545	0.15%
2021/02/22	43	54.66	48.2	54.95	54.40	-5.2	22,470	-0.02%
2021/02/19	11	52.85	12	52.98	53.10	-1	22,464	0.00%
2021/02/18	26	52.21	7	52.10	52.40	19	22,985	0.08%
2021/02/17	14	50.99	24	51.55	51.80	-10	23,384	-0.04%
2021/02/05	11	48.94	12	48.88	48.90	-1	23,516	0.00%
2021/02/04	7	49.72	17	49.91	49.35	-10	24,050	-0.04%
2021/02/03	6	50.88	8	50.84	50.60	-2	24,582	-0.01%
2021/02/02	6	50.02	1	50.00	50.00	5	24,837	0.02%
2021/02/01	8.1	49.23	3	49.05	49.00	5.1	24,991	0.02%
2021/01/29	91	52.49	78	53.44	50.50	13	24,939	0.05%
2021/01/28	10	51.31	13	51.45	51.20	-3	24,472	-0.01%
2021/01/27	4	52.40	30	52.11	52.50	-26	24,442	-0.11%
2021/01/26	38	53.30	14	52.23	52.00	24	24,460	0.10%
2021/01/25	31	53.40	28.3	52.98	53.30	2.7	24,404	0.01%
2021/01/22	44	50.91	26	50.53	51.60	18	24,222	0.07%
2021/01/21	21.1	51.39	36	51.12	51.00	-14.9	24,138	-0.06%
2021/01/20	35	52.47	36	52.37	51.70	-1	24,060	0.00%
2021/01/19	8	55.24	12	55.14	54.80	-4	23,846	-0.02%
2021/01/18	37.2	55.36	31	55.47	55.50	6.2	23,821	0.03%
2021/01/15	27	54.52	38.1	54.45	54.00	-11.1	23,598	-0.05%
2021/01/14	27	54.73	20	54.06	53.90	7	23,431	0.03%
2021/01/13	11	55.12	23	55.11	55.30	-12	23,327	-0.05%
2021/01/12	54.1	56.30	47	56.12	55.30	7.1	23,246	0.03%
2021/01/11	47.4	55.38	40	55.51	56.50	7.4	22,867	0.03%
2021/01/08	70.1	53.70	73	53.81	53.50	-2.9	22,833	-0.01%
2021/01/07	22	53.48	16	53.41	53.20	6	23,230	0.03%
2021/01/06	44	54.45	54.1	53.40	53.00	-10.1	23,313	-0.04%
2021/01/05	34	54.02	167	53.56	54.70	-133	23,142	-0.57%	大賣/鉅額交易
2021/01/04	130	55.24	182.3	55.62	54.70	-52.3	23,109	-0.23%	大買/大賣/
2020/12/31	203	54.71	200	54.70	54.10	3	23,051	0.01%	大買/大賣/
2020/12/30	53	52.53	25	52.29	51.80	28	22,367	0.13%
2020/12/29	31	51.76	38	51.84	52.80	-7	22,044	-0.03%
2020/12/28	51	51.86	71	51.93	51.60	-20	21,821	-0.09%
2020/12/25	171	51.72	194	51.75	51.00	-23	21,429	-0.11%	大買/大賣/
2020/12/24	322	49.11	246	49.55	50.60	76	20,612	0.37%	大買/大賣/
2020/12/23	123	46.58	200	47.03	46.90	-77	19,511	-0.39%	大買/大賣/
2020/12/22	36	45.31	64	45.22	43.60	-28	18,595	-0.15%
2020/12/21	27	43.60	23	44.00	44.60	4	18,505	0.02%
2020/12/18	106	44.59	90	44.10	44.00	16	18,713	0.09%	大買/
2020/12/17	54	45.05	54	44.98	45.25	0	18,690	0.00%
2020/12/16	24	44.23	30	44.25	44.75	-6	18,660	-0.03%
2020/12/15	113	43.89	83.7	43.25	42.70	29.3	18,800	0.16%	大買/
2020/12/14	82	45.57	89	45.53	45.10	-7	19,025	-0.04%
2020/12/11	82	44.53	21	44.21	44.10	61	18,840	0.32%
2020/12/10	99	46.34	54	46.42	45.80	45	18,653	0.24%
2020/12/09	95	46.58	133	46.49	45.95	-38	18,353	-0.21%	大賣/
2020/12/08	8.3	44.93	207	44.95	44.95	-198.7	17,978	-1.11%	大賣/鉅額交易
2020/12/07	23.3	44.74	92	45.03	44.30	-68.7	17,988	-0.38%
2020/12/04	44	44.61	81	44.72	44.30	-37	17,926	-0.21%
2020/12/03	31	44.63	50.1	44.87	44.35	-19.1	17,860	-0.11%
2020/12/02	151	45.90	221	45.05	44.70	-70	17,857	-0.39%	大買/大賣/
2020/12/01	104	44.37	102.4	44.47	45.80	1.6	17,637	0.01%	大買/大賣/
2020/11/30	106	44.95	102.4	44.62	44.60	3.6	17,461	0.02%	大買/大賣/
2020/11/27	164.4	44.23	211.1	44.52	45.15	-46.7	17,327	-0.27%	大買/大賣/
2020/11/26	95	43.25	94	43.38	43.65	1	17,355	0.01%
2020/11/25	136	43.25	196.1	43.49	42.40	-60.1	17,154	-0.35%	大買/大賣/
2020/11/24	656.2	44.69	264	44.50	43.20	392.2	17,057	2.30%	大買/大賣/鉅額交易
2020/11/23	292.5	42.38	200.9	42.60	44.40	91.6	16,399	0.56%	大買/大賣/
2020/11/20	52	40.36	67.4	40.15	40.40	-15.4	16,776	-0.09%
2020/11/19	41	39.45	57	39.06	39.00	-16	16,927	-0.09%
2020/11/18	53	39.81	98.1	39.70	39.55	-45.1	17,618	-0.26%
2020/11/17	244	40.30	160.5	40.63	39.50	83.5	18,922	0.44%	大買/大賣/
2020/11/16	85	39.69	51.9	40.11	41.35	33.1	21,270	0.16%
2020/11/13	24	38.75	48	38.76	38.70	-24	21,508	-0.11%
2020/11/12	129.1	39.32	129.8	39.08	38.15	-0.7	21,713	0.00%	大買/大賣/
2020/11/11	138.8	40.25	176	40.20	40.35	-37.2	21,395	-0.17%	大買/大賣/
2020/11/10	69	38.94	184	38.97	38.05	-115	20,909	-0.55%	大賣/鉅額交易
2020/11/09	15	38.74	44.1	38.49	39.00	-29.1	20,791	-0.14%
2020/11/06	10	38.03	16	37.98	37.65	-6	20,707	-0.03%
2020/11/05	11	37.63	10	37.81	37.90	1	20,769	0.00%
2020/11/04	24	36.85	1	36.60	37.00	23	20,901	0.11%
2020/11/03	65.2	36.88	3	36.83	36.90	62.2	21,491	0.29%
2020/11/02	3.3	35.94	35	35.89	35.30	-31.7	22,085	-0.14%
2020/10/30	10	36.31	18	36.78	36.05	-8	22,205	-0.04%
2020/10/29	26.3	36.67	40	36.48	37.20	-13.7	22,509	-0.06%
2020/10/28	28	38.19	16.5	38.04	37.55	11.5	22,554	0.05%
2020/10/27	3	38.10	37	38.14	38.45	-34	22,538	-0.15%
2020/10/26	63	38.50	23	38.43	38.10	40	22,623	0.18%
2020/10/23	43	38.10	21	38.17	38.15	22	22,541	0.10%
2020/10/22	12	37.56	12	37.70	37.80	0	22,637	0.00%
2020/10/21	10	37.35	12	37.23	37.40	-2	22,620	-0.01%
2020/10/20	20	36.98	6	36.75	36.75	14	22,601	0.06%
2020/10/19	9	36.99	23	37.08	37.15	-14	22,594	-0.06%
2020/10/16	95.2	37.58	107	37.80	36.80	-11.8	22,574	-0.05%	大賣/
2020/10/15	88	39.50	75	39.50	39.00	13	22,229	0.06%
2020/10/14	14	38.86	25	38.87	38.70	-11	21,642	-0.05%
2020/10/13	52	38.65	25	38.57	38.30	27	21,478	0.13%
2020/10/12	31	38.37	82	38.13	38.30	-51	21,336	-0.24%
2020/10/08	100	38.54	52	38.39	37.95	48	21,233	0.23%
2020/10/07	49	38.13	53	38.12	38.40	-4	21,039	-0.02%
2020/10/06	8	37.47	28	37.62	37.45	-20	20,941	-0.10%
2020/10/05	2	36.78	1	36.40	36.90	1	21,030	0.00%
2020/09/30	31	35.93	8	36.15	36.30	23	21,064	0.11%
2020/09/29	42	36.27	43	35.99	35.75	-1	21,134	0.00%
2020/09/28	8	35.48	10	35.56	35.45	-2	21,083	-0.01%
2020/09/25	14	35.50	57	34.91	34.95	-43	21,098	-0.20%
2020/09/24	24	36.14	38	35.86	35.30	-14	21,089	-0.07%
2020/09/23	98	37.84	70	37.56	37.10	28	21,179	0.13%
2020/09/22	10.1	37.61	6	37.49	37.05	4.1	20,890	0.02%
2020/09/21	30	37.71	27	37.58	37.40	3	20,794	0.01%
2020/09/18	106	38.06	149	38.03	37.60	-43	20,814	-0.21%	大買/大賣/
2020/09/17	203	37.74	145	37.85	38.20	58	20,556	0.28%	大買/大賣/
2020/09/16	4	36.49	27	36.54	36.40	-23	20,061	-0.11%
2020/09/15	14	36.33	17	36.16	35.90	-3	19,992	-0.02%
2020/09/14	30	35.71	23	35.73	36.10	7	20,063	0.03%
2020/09/11	17	34.84	154	34.86	34.65	-137	20,003	-0.68%	大賣/鉅額交易
2020/09/10	141	37.03	28	36.44	36.20	113	19,836	0.57%	大買/鉅額交易
2020/09/09	20	35.83	23	35.98	36.40	-3	19,777	-0.02%
2020/09/08	18	36.18	18	36.28	35.90	0	19,786	0.00%
2020/09/07	16	36.53	30	36.51	35.70	-14	19,811	-0.07%
2020/09/04	32	36.72	23	36.71	36.75	9	19,837	0.05%
2020/09/03	31	38.15	38.1	38.08	37.40	-7.1	19,855	-0.04%
2020/09/02	62.1	38.00	41	37.86	38.00	21.1	19,694	0.11%
2020/09/01	85.2	37.88	74	38.07	38.55	11.2	19,779	0.06%
2020/08/31	37	37.06	143	37.09	36.70	-106	19,408	-0.55%	大賣/鉅額交易
2020/08/28	165	37.65	87	37.52	37.40	78	19,647	0.40%	大買/
2020/08/27	171	37.74	167	37.59	37.35	4	20,272	0.02%	大買/大賣/
2020/08/26	377.1	39.84	382	39.75	38.40	-5	19,892	-0.02%	大買/大賣/
2020/08/25	104	38.49	62	38.45	38.40	42	18,326	0.23%	大買/
2020/08/24	176	38.33	212	38.52	39.00	-36	17,887	-0.20%	大買/大賣/
2020/08/21	560.1	39.01	427	38.42	37.95	133.1	17,062	0.78%	大買/大賣/鉅額交易
2020/08/20	1,095.1	37.90	1,024	37.79	38.75	71.1	15,582	0.46%	大買/大賣/
2020/08/19	110	36.14	133.7	36.34	36.85	-23.7	12,641	-0.19%	大買/大賣/
2020/08/18	162	32.61	103	32.69	33.50	59	11,930	0.49%	大買/大賣/
2020/08/17	49	31.78	94	31.77	32.00	-45	11,501	-0.39%
2020/08/14	33	30.35	32	30.61	30.45	1	11,271	0.01%
2020/08/13	36	30.16	25	30.37	30.05	11	11,222	0.10%
2020/08/12	26	29.77	26.1	29.92	29.90	-0.1	11,049	0.00%
2020/08/11	53	30.06	39	29.90	29.80	14	10,944	0.13%
2020/08/10	91	31.33	50	31.00	30.40	41	10,915	0.38%
2020/08/07	176	31.95	137	32.41	32.40	39	10,682	0.37%	大買/大賣/
2020/08/06	243	31.67	301	31.38	32.65	-58	10,058	-0.58%	大買/大賣/
2020/08/05	41	29.79	67	29.85	29.70	-26	9,412	-0.28%
2020/08/04	52	29.46	55	30.19	28.80	-3	9,278	-0.03%
2020/08/03	20	29.96	17.9	29.85	29.70	2.1	8,947	0.02%
2020/07/31	5	29.52	101	29.30	29.35	-96	8,858	-1.08%	大賣/
2020/07/30	3	29.05	23	29.27	29.55	-20	8,845	-0.23%
2020/07/29	3	28.27	6	27.85	28.40	-3	8,775	-0.03%
2020/07/28	137	28.91	36	28.57	27.40	101	8,775	1.15%	大買/鉅額交易
2020/07/27	10	28.46	5	28.53	28.55	5	8,632	0.06%
2020/07/24	16	28.24	7	28.32	27.95	9	8,703	0.10%
2020/07/23	7.6	28.61	8	28.74	28.55	-0.4	8,690	0.00%
2020/07/22	15	28.18	26	28.47	28.45	-11	8,692	-0.13%
2020/07/21	5	27.69	6	27.85	27.85	-1	8,790	-0.01%
2020/07/20	2	26.70	2	26.43	26.90	0	9,037	0.00%
2020/07/17	6	27.22	7	27.81	27.05	-1	9,148	-0.01%
2020/07/16	2	28.20	18	28.26	28.05	-16	9,131	-0.18%
2020/07/15	19	28.99	12	28.75	28.65	7	9,100	0.08%
2020/07/14	26	29.82	2	29.65	29.35	24	9,016	0.27%
2020/07/13	13	29.83	17	29.66	30.15	-4	8,848	-0.05%
2020/07/10	36	29.39	27	29.39	28.95	9	8,720	0.10%
2020/07/09	31	29.56	29	29.39	29.70	2	8,548	0.02%
2020/07/08	25	29.68	23	29.50	29.45	2	8,462	0.02%
2020/07/07	7	29.24	2	29.10	29.15	5	8,344	0.06%
2020/07/06	8	29.19	19	29.08	29.20	-11	8,298	-0.13%
2020/07/03	76	29.31	63	29.42	29.10	13	8,235	0.16%
2020/07/02	49	29.68	51	29.68	29.80	-2	8,010	-0.02%
2020/07/01	7	28.65	14	28.65	28.50	-7	7,748	-0.09%
2020/06/30	21	28.25	21	28.38	28.30	0	7,703	0.00%
2020/06/29	25	28.29	8	28.09	27.85	17	7,753	0.22%
2020/06/24	1	28.45	13	28.52	29.20	-12	7,613	-0.16%
2020/06/23	23	28.27	16	28.18	28.15	7	7,535	0.09%
2020/06/22	8	28.80	3	28.85	28.60	5	7,503	0.07%
2020/06/19	27	29.31	13	29.16	28.30	14	7,478	0.19%
2020/06/18	7	28.58	18	28.64	28.80	-11	7,303	-0.15%
2020/06/17	6	28.45	10	28.57	28.60	-4	7,261	-0.06%
2020/06/16	11	28.43	10	28.58	28.35	1	7,218	0.01%
2020/06/15	36	28.99	47	28.69	28.05	-11	7,204	-0.15%
2020/06/12	45	29.25	19	28.93	29.65	26	7,134	0.36%
2020/06/11	111	29.76	57	29.44	29.20	54	7,085	0.76%	大買/
2020/06/10	46	29.47	80	29.42	30.00	-34	6,942	-0.49%
2020/06/09	24	28.25	37	28.39	28.30	-13	6,772	-0.19%
2020/06/08	115	30.05	165	30.48	29.10	-50	6,677	-0.75%	大買/大賣/
2020/06/05	35	29.17	21	29.22	29.10	14	6,346	0.22%
2020/06/04	175	29.07	156	29.30	29.30	19	6,172	0.31%	大買/大賣/
2020/06/03	177.5	28.49	227.4	27.97	28.95	-49.9	5,701	-0.87%	大買/大賣/
2020/06/02	139.4	26.05	87	26.16	27.00	52.4	4,644	1.13%	大買/
2020/06/01	16	24.44	4	24.44	24.60	12	4,304	0.28%
2020/05/29	1	24.00	0	0.00	23.70	1	4,277	0.02%
2020/05/28	10	24.68	4.8	24.50	24.50	5.2	4,262	0.12%
2020/05/27	0	0.00	1	24.35	24.80	-1	4,245	-0.02%
2020/05/26	28	24.24	30	24.49	24.15	-2	4,214	-0.05%
2020/05/25	3.1	23.79	2	24.05	24.05	1.1	4,203	0.03%
2020/05/22	4	24.41	5	24.36	23.95	-1	4,188	-0.02%
2020/05/21	1	24.55	1	24.85	24.60	0	4,164	0.00%
2020/05/20	2	23.80	0	0.00	24.05	2	4,110	0.05%
2020/05/19	20	23.30	31	23.45	23.80	-11	4,052	-0.27%
2020/05/18	12	22.90	3	22.88	23.00	9	3,999	0.23%
2020/05/15	6	23.64	6.5	23.40	23.25	-0.5	3,969	-0.01%
2020/05/14	4	24.48	1	24.20	24.20	3	3,846	0.08%
2020/05/13	0	0.00	5	24.80	25.00	-5	3,803	-0.13%
2020/05/12	5	25.46	5	25.20	25.10	0	3,793	0.00%
2020/05/11	8	25.76	7	25.68	25.55	1	3,765	0.03%
2020/05/08	2	25.00	6	25.12	24.90	-4	3,709	-0.11%
2020/05/07	10	24.91	7	24.89	24.95	3	3,674	0.08%
2020/05/06	1	25.35	3	25.30	25.05	-2	3,624	-0.06%
2020/05/05	8	24.92	24	25.00	25.40	-16	3,573	-0.45%
2020/05/04	17	24.23	10	24.38	24.40	7	3,499	0.20%
2020/04/30	10	24.65	11	24.70	24.55	-1	3,499	-0.03%
2020/04/29	25	24.63	22	24.94	24.40	3	3,496	0.09%
2020/04/28	4	23.86	10	23.94	24.15	-6	3,405	-0.18%
2020/04/27	8	23.79	21	23.95	23.85	-13	3,390	-0.38%
2020/04/24	30	24.07	6	23.92	23.70	24	3,331	0.72%
2020/04/23	22	24.30	17	24.49	24.05	5	3,179	0.16%
2020/04/22	12	22.75	5	21.85	23.20	7	2,893	0.24%
2020/04/21	6	21.82	3	22.03	21.45	3	2,794	0.11%
2020/04/20	3	21.72	1.5	21.88	22.00	1.5	2,755	0.05%
2020/04/17	2	21.90	6	21.49	21.50	-4	2,740	-0.15%
2020/04/16	3	21.10	4	21.45	21.50	-1	2,717	-0.04%
2020/04/15	6	20.98	13	21.17	21.30	-7	2,700	-0.26%
2020/04/14	0	0.00	6	20.53	20.95	-6	2,702	-0.22%
2020/04/13	0	0.00	64	20.48	20.25	-64	2,701	-2.37%
2020/04/10	3.2	19.97	4	20.10	20.20	-0.8	2,706	-0.03%
2020/04/09	6	20.40	0	0.00	20.00	6	2,796	0.21%
2020/04/08	5	19.77	20	19.96	20.10	-15	2,779	-0.54%
2020/04/07	2	19.30	9	19.22	19.40	-7	2,750	-0.25%
2020/04/06	37	18.90	19	19.01	19.05	18	2,747	0.66%
2020/04/01	13	18.89	9	18.94	19.10	4	2,806	0.14%
2020/03/31	79	19.43	49	19.46	19.15	30	2,982	1.01%
2020/03/30	26	17.66	2	17.80	18.45	24	2,957	0.81%
2020/03/27	5	18.42	7	18.16	17.95	-2	2,943	-0.07%
2020/03/26	5	18.15	7	18.11	18.20	-2	2,953	-0.07%
2020/03/25	4	18.19	0	0.00	18.25	4	3,134	0.13%
2020/03/24	7	16.32	0	0.00	16.60	7	3,084	0.23%
2020/03/23	0	0.00	17	15.40	15.10	-17	3,066	-0.55%
2020/03/20	7	14.30	0	0.00	15.05	7	3,060	0.23%
2020/03/19	0	0.00	19	13.94	13.70	-19	3,048	-0.62%
2020/03/18	2.4	15.43	5	16.00	15.20	-2.6	2,956	-0.09%
2020/03/17	4	16.26	8	16.41	16.15	-4	2,896	-0.14%
2020/03/16	18	19.34	13	19.75	17.90	5	2,799	0.18%
2020/03/13	4	19.60	32.7	19.77	19.85	-28.7	2,724	-1.05%
2020/03/12	16	21.84	24	21.71	21.65	-8	2,651	-0.30%
2020/03/11	0	0.00	1	23.95	23.95	-1	2,615	-0.04%
2020/03/10	5	24.00	11	24.31	24.75	-6	2,605	-0.23%
2020/03/09	4	24.43	8	24.62	24.05	-4	2,601	-0.15%
2020/03/06	3	25.50	2	25.50	25.40	1	2,586	0.04%
2020/03/05	14	25.72	6	25.71	25.70	8	2,633	0.30%
2020/03/04	11	25.23	3	25.40	25.65	8	2,653	0.30%
2020/03/03	7	25.21	9	25.19	25.10	-2	2,651	-0.08%
2020/03/02	6	24.43	3	24.13	24.50	3	2,640	0.11%
2020/02/27	5	24.73	12	24.43	24.30	-7	2,625	-0.27%
2020/02/26	2	25.63	2	25.68	25.60	0	2,597	0.00%
2020/02/25	1	24.75	3	24.97	24.95	-2	2,566	-0.08%
2020/02/24	6	24.92	1	25.15	24.90	5	2,563	0.20%
2020/02/21	7	25.12	6	25.16	25.15	1	2,555	0.04%
2020/02/20	4	25.05	0	0.00	25.10	4	2,554	0.16%
2020/02/19	2	25.03	1	25.20	25.15	1	2,556	0.04%
2020/02/18	2	24.98	2	25.15	25.00	0	2,558	0.00%
2020/02/17	3	24.75	1	24.85	24.80	2	2,550	0.08%
2020/02/14	1	24.65	1	24.90	24.75	0	2,558	0.00%
2020/02/13	1	24.65	23	25.12	24.65	-22	2,571	-0.86%
2020/02/12	0	0.00	30	24.80	24.80	-30	2,564	-1.17%
2020/02/11	1	24.40	1.5	24.48	24.50	-0.5	2,553	-0.02%
2020/02/10	1	24.00	17	24.11	24.15	-16	2,540	-0.63%
2020/02/07	2	23.80	24	23.88	23.80	-22	2,546	-0.86%
2020/02/06	1	24.20	6	24.20	24.25	-5	2,544	-0.20%
2020/02/05	2	23.30	0	0.00	23.25	2	2,533	0.08%
2020/02/04	10	23.00	11	22.51	23.15	-1	2,556	-0.04%
2020/02/03	25	21.98	1	22.00	22.20	24	2,673	0.90%
2020/01/31	21	24.11	5	24.00	24.00	16	2,653	0.60%
2020/01/30	25	24.74	0	0.00	24.65	25	2,631	0.95%
2020/01/20	0	0.00	2	27.45	27.35	-2	2,587	-0.08%
2020/01/17	6	27.58	2	27.60	27.55	4	2,596	0.15%
2020/01/16	1	27.50	0	0.00	27.80	1	2,616	0.04%
2020/01/15	16	27.80	7	27.81	27.85	9	2,687	0.33%
2020/01/13	0	0.00	1	27.00	26.95	-1	2,650	-0.04%
2020/01/10	0.1	26.40	1	26.50	26.50	-0.9	2,656	-0.03%
2020/01/08	6	26.88	0	0.00	26.55	6	2,780	0.22%
2020/01/07	1	27.50	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	1	28.10	28.25	-1	2,859	-0.03%
2020/01/03	12	28.23	6	28.48	28.25	6	2,842	0.21%
2020/01/02	5	27.91	1	28.00	27.80	4	2,762	0.14%
2019/12/31	5	27.72	0	0.00	27.70	5	2,787	0.18%
2019/12/30	7	28.11	3	28.23	28.00	4	2,797	0.14%
2019/12/27	22	28.27	21	28.40	28.35	1	2,757	0.04%
2019/12/26	12	28.19	17	28.26	28.30	-5	2,692	-0.19%
2019/12/25	3	27.73	11	27.69	27.80	-8	2,500	-0.32%
2019/12/24	0	0.00	1	26.90	26.55	-1	2,413	-0.04%
2019/12/23	0.1	26.90	5	26.97	26.90	-4.9	2,423	-0.20%
2019/12/20	41	27.91	41	27.79	27.50	0	2,391	0.00%
2019/12/19	6	26.57	0	0.00	26.65	6	2,169	0.28%
2019/12/16	0	0.00	2	26.28	26.50	-2	2,290	-0.09%
2019/12/12	3	26.25	2	26.05	26.00	1	2,388	0.04%
2019/12/10	1.7	25.65	0	0.00	25.65	1.7	2,822	0.06%
2019/12/09	1	25.95	1	25.85	25.85	0	2,870	0.00%
2019/12/05	1.5	25.88	0	0.00	25.90	1.5	3,217	0.05%
2019/12/04	6	25.66	5	25.89	25.90	1	3,421	0.03%
2019/12/02	6	25.33	6	25.33	25.35	0	3,517	0.00%
2019/11/29	4	26.50	6	26.35	26.15	-2	3,555	-0.06%
2019/11/27	5	27.15	0	0.00	26.95	5	3,689	0.14%
2019/11/26	1	27.05	1	27.10	27.10	0	3,792	0.00%
2019/11/22	0	0.00	3	26.95	26.95	-3	3,938	-0.08%
2019/11/21	30	26.75	0	0.00	26.70	30	4,018	0.75%
2019/11/20	0	0.00	7	26.86	26.85	-7	4,079	-0.17%
2019/11/19	0.2	26.80	0	0.00	26.80	0.2	4,160	0.00%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	2.6	26.60	0	0.00	26.60	2.6	4,372	0.06%
2019/11/14	2	26.60	0	0.00	26.80	2	4,487	0.04%
2019/11/12	17	26.68	1	26.65	26.90	16	4,493	0.36%
2019/11/11	1.1	27.17	10	26.93	26.90	-8.9	4,505	-0.20%
2019/11/08	0	0.00	3.6	27.56	27.65	-3.6	4,518	-0.08%
2019/11/07	2	27.40	1.8	27.40	27.45	0.2	4,558	0.00%
2019/11/06	0.2	27.35	0	0.00	27.35	0.2	4,571	0.00%
2019/11/05	1	27.70	3.4	28.04	27.80	-2.4	4,572	-0.05%
2019/11/04	0	0.00	2	27.90	27.80	-2	4,603	-0.04%
2019/11/01	2	28.13	7	28.09	28.15	-5	4,607	-0.11%
2019/10/31	18	29.67	10	29.49	28.70	8	4,584	0.17%
2019/10/30	3	29.05	2	28.95	29.00	1	4,501	0.02%
2019/10/29	2.2	28.52	2	28.75	28.40	0.2	4,579	0.00%
2019/10/28	31	28.33	0.9	28.30	28.35	30.1	4,594	0.66%
2019/10/25	2	28.53	1	28.35	28.35	1	4,620	0.02%
2019/10/24	5.4	28.90	6	28.91	28.90	-0.6	4,621	-0.01%
2019/10/23	10	29.22	7.3	29.15	29.05	2.7	4,657	0.06%
2019/10/22	0.2	28.35	20	28.65	28.40	-19.8	4,591	-0.43%
2019/10/21	1	28.75	1	28.50	28.40	0	4,629	0.00%
2019/10/18	5	28.50	5	28.46	28.70	0	4,679	0.00%
2019/10/17	1	28.40	0	0.00	28.35	1	4,729	0.02%
2019/10/16	62	28.62	37	28.69	28.70	25	4,749	0.53%
2019/10/15	33	27.72	11	28.23	28.30	22	4,662	0.47%
2019/10/14	14	27.30	8	27.52	27.45	6	4,644	0.13%
2019/10/09	5	26.73	4.8	26.91	27.00	0.2	4,911	0.00%
2019/10/08	4.1	27.17	4	26.95	26.85	0.1	5,187	0.00%
2019/10/07	29.2	27.14	9	27.27	27.25	20.2	5,396	0.37%
2019/10/04	3.2	27.92	1	28.00	27.65	2.2	5,404	0.04%
2019/10/03	1	28.25	1	28.00	28.20	0	5,480	0.00%
2019/10/02	4.3	28.29	3	28.35	28.45	1.3	5,517	0.02%
2019/10/01	0	0.00	1	29.05	28.90	-1	5,508	-0.02%
2019/09/27	1.2	29.58	0	0.00	29.15	1.2	5,527	0.02%
2019/09/26	0	0.00	1	30.05	30.05	-1	5,525	-0.02%
2019/09/25	3.6	29.82	0.9	29.75	29.75	2.7	5,529	0.05%
2019/09/24	2.5	30.15	7	30.25	30.15	-4.5	5,526	-0.08%
2019/09/23	18.8	30.49	20	30.61	30.35	-1.2	5,547	-0.02%
2019/09/12	6	27.93	3	27.85	27.95	3	5,555	0.05%
2019/09/11	7	27.91	7	27.96	27.65	0	5,550	0.00%
2019/09/10	1	28.20	9	28.47	28.35	-8	5,526	-0.14%
2019/09/09	10	28.38	7	28.39	28.20	3	5,567	0.05%
2019/09/06	40	29.62	46	29.60	28.60	-6	5,543	-0.11%
2019/09/05	18	29.03	27	28.87	28.50	-9	5,199	-0.17%
2019/09/04	24	28.65	6	28.60	28.70	18	5,121	0.35%
2019/09/03	49	28.66	9	28.80	28.90	40	5,107	0.78%
2019/09/02	9	28.41	31	28.35	29.00	-22	4,945	-0.44%
2019/08/30	32	28.19	22	28.56	27.35	10	4,867	0.21%
2019/08/29	3	27.72	4	27.88	27.95	-1	4,679	-0.02%
2019/08/28	11	27.70	8	28.02	27.70	3	4,637	0.06%
2019/08/27	3	27.60	3	27.72	27.70	0	4,575	0.00%
2019/08/26	9	26.96	7	26.85	26.90	2	4,495	0.04%
2019/08/23	2	27.63	7	27.56	27.45	-5	4,454	-0.11%
2019/08/22	5	27.13	15	27.07	27.05	-10	4,329	-0.23%
2019/08/21	0	0.00	7	26.81	26.75	-7	4,229	-0.17%
2019/08/20	23	26.62	13	26.70	26.50	10	4,192	0.24%
2019/08/19	1	26.15	14	26.35	26.25	-13	4,110	-0.32%
2019/08/16	0	0.00	10	25.95	25.80	-10	4,037	-0.25%
2019/08/15	15	26.30	20	25.85	26.15	-5	3,992	-0.13%
2019/08/14	29	25.67	3	25.60	25.70	26	3,939	0.66%
2019/08/13	10	25.85	17	25.88	25.75	-7	3,863	-0.18%
2019/08/12	3	25.65	2	24.83	25.95	1	3,757	0.03%
2019/08/08	0	0.00	7	24.00	24.00	-7	3,658	-0.19%
2019/08/07	2	23.90	0	0.00	23.60	2	3,702	0.05%
2019/08/06	5	23.70	15	22.80	24.00	-10	3,791	-0.26%
2019/08/05	3	23.68	10	23.76	23.70	-7	3,887	-0.18%
2019/08/02	25	24.58	29	24.54	24.50	-4	3,916	-0.10%
2019/08/01	6	25.43	20	25.33	25.35	-14	3,965	-0.35%
2019/07/31	3	25.62	9	25.59	25.75	-6	3,999	-0.15%
2019/07/30	2	25.95	3	25.62	25.65	-1	4,010	-0.02%
2019/07/29	0	0.00	3	26.70	26.35	-3	4,035	-0.07%
2019/07/26	13	26.82	1	26.80	26.75	12	4,037	0.30%
2019/07/25	2	26.75	6	26.82	27.00	-4	4,028	-0.10%
2019/07/24	17	26.54	4	26.60	26.65	13	3,979	0.33%
2019/07/23	2	26.00	3	25.93	25.95	-1	3,926	-0.03%
2019/07/22	5	25.62	6	25.69	25.65	-1	3,953	-0.03%
2019/07/19	2	25.90	7	25.84	25.90	-5	3,971	-0.13%
2019/07/18	5	25.93	22	25.83	25.65	-17	3,996	-0.43%
2019/07/17	7	26.70	5	26.70	26.70	2	4,010	0.05%
2019/07/16	5	26.89	7	26.80	26.70	-2	4,076	-0.05%
2019/07/15	1	26.45	5	26.62	26.50	-4	4,108	-0.10%
2019/07/12	4	27.06	4	27.11	27.05	0	4,299	0.00%
2019/07/11	4	26.85	6	26.96	26.80	-2	4,408	-0.05%
2019/07/10	47	26.83	7	26.96	27.20	40	4,515	0.89%
2019/07/09	46	26.87	2	26.90	26.90	44	4,696	0.94%
2019/07/08	64	27.80	49	27.86	27.45	15	5,160	0.29%
2019/07/05	11	27.08	42	27.34	27.00	-31	5,857	-0.53%
2019/07/04	51	26.27	50	26.46	26.75	1	5,700	0.02%
2019/07/03	1	25.60	15	25.59	25.20	-14	5,573	-0.25%
2019/07/02	46	26.38	31	26.11	25.90	15	5,601	0.27%
2019/07/01	3	25.70	2	25.75	26.00	1	5,601	0.02%
2019/06/28	3	25.33	37	25.55	25.30	-34	5,626	-0.60%
2019/06/27	2	25.35	3	25.42	25.35	-1	5,719	-0.02%
2019/06/26	0	0.00	3	25.30	25.50	-3	5,737	-0.05%
2019/06/25	41	25.12	2	25.50	25.10	39	5,787	0.67%
2019/06/24	3	25.60	12	25.53	25.60	-9	5,855	-0.15%
2019/06/21	5	25.77	6	25.85	25.55	-1	5,895	-0.02%
2019/06/20	2	25.95	10	26.15	26.05	-8	5,935	-0.13%
2019/06/19	2	25.55	19	25.76	25.80	-17	5,979	-0.28%
2019/06/18	21	25.30	1	25.50	25.30	20	6,078	0.33%
2019/06/17	12	25.83	7	25.99	25.90	5	6,100	0.08%
2019/06/14	7	25.29	6	25.13	25.25	1	6,083	0.02%
2019/06/13	1	24.75	0	24.75	24.75	1	6,247	0.02%
2019/06/12	2	25.15	7	25.16	25.00	-5	6,351	-0.08%
2019/06/11	4	25.41	13	25.11	25.30	-9	6,380	-0.14%
2019/06/10	14	24.71	8	24.93	25.25	6	6,416	0.09%
2019/06/06	16	25.03	16	25.15	24.50	0	6,437	0.00%
2019/06/05	2	24.50	2	24.70	24.50	0	6,393	0.00%
2019/06/04	1	24.30	1	24.55	24.25	0	6,454	0.00%
2019/06/03	5	24.35	1	24.20	24.25	4	6,495	0.06%
2019/05/31	3	24.80	3	24.65	24.75	0	6,506	0.00%
2019/05/30	0	0.00	1	24.40	24.60	-1	6,532	-0.02%
2019/05/29	1	24.20	0	0.00	24.25	1	6,571	0.02%
2019/05/28	39	24.41	17	24.62	24.70	22	6,676	0.33%
2019/05/24	10	24.17	2	24.20	24.10	8	6,787	0.12%
2019/05/23	11	23.86	8	23.94	24.00	3	6,905	0.04%
2019/05/21	6	23.66	6	24.18	24.45	0	7,021	0.00%
2019/05/20	1	23.90	0	0.00	23.90	1	7,087	0.01%
2019/05/17	0	0.00	2	23.93	23.90	-2	7,294	-0.03%
2019/05/16	2	24.63	0	0.00	24.40	2	7,583	0.03%
2019/05/15	4	24.98	2	24.95	25.05	2	7,709	0.03%
2019/05/14	5	24.14	14	23.88	24.55	-9	8,016	-0.11%
2019/05/13	13	23.41	1	24.00	23.30	12	8,253	0.15%
2019/05/10	4	25.09	5	25.03	25.05	-1	8,743	-0.01%
2019/05/09	1	25.50	12	25.40	25.50	-11	8,772	-0.13%
2019/05/08	1	26.35	20	26.20	26.35	-19	8,782	-0.22%
2019/05/07	6	26.73	3	26.68	26.65	3	8,903	0.03%
2019/05/06	5	26.77	12	26.51	26.30	-7	8,994	-0.08%
2019/05/03	5	27.55	12	27.53	27.60	-7	9,300	-0.08%
2019/05/02	2	27.35	1	27.50	27.35	1	9,345	0.01%
2019/04/30	16	26.92	7	26.91	27.20	9	9,520	0.09%
2019/04/29	1	26.60	11	27.01	26.60	-10	9,689	-0.10%
2019/04/26	5	27.42	11.3	27.86	27.30	-6.3	9,797	-0.06%
2019/04/25	6	28.01	17	28.01	28.10	-11	10,130	-0.11%
2019/04/24	4	28.50	5	28.73	28.35	-1	10,373	-0.01%
2019/04/23	58	28.66	13	28.59	28.75	45	10,579	0.43%
2019/04/22	9	28.88	9	28.97	28.80	0	10,535	0.00%
2019/04/19	9	28.91	4	28.99	28.90	5	10,523	0.05%
2019/04/18	14	28.87	4	28.93	28.65	10	10,517	0.10%
2019/04/17	30	30.19	30	29.95	29.85	0	10,458	0.00%
2019/04/16	15	29.63	16	29.85	30.15	-1	10,576	-0.01%
2019/04/15	29	29.51	7	29.72	29.25	22	10,637	0.21%
2019/04/12	51	30.78	17	30.25	29.05	34	10,596	0.32%
2019/04/11	36	30.34	68	30.76	30.70	-32	10,145	-0.32%
2019/04/10	7	28.27	14	28.35	28.55	-7	9,180	-0.08%
2019/04/09	13	28.05	7	27.92	27.85	6	9,094	0.07%
2019/04/08	8	27.63	3	27.92	27.50	5	9,061	0.06%
2019/04/03	6	27.66	32	27.50	27.60	-26	9,079	-0.29%
2019/04/02	15	27.38	0	0.00	27.25	15	9,083	0.17%
2019/04/01	11	27.68	9	27.22	27.30	2	9,101	0.02%
2019/03/29	6	26.65	1	26.95	26.65	5	9,054	0.06%
2019/03/28	1	26.65	4	27.15	26.65	-3	9,332	-0.03%
2019/03/27	1	26.90	2	26.30	26.90	-1	9,489	-0.01%
2019/03/26	2	26.10	7	26.19	26.05	-5	9,577	-0.05%
2019/03/25	10	26.11	3	26.20	26.10	7	9,814	0.07%
2019/03/22	8	27.32	3	27.72	27.15	5	9,900	0.05%
2019/03/21	17	27.51	35	27.32	27.55	-18	10,038	-0.18%
2019/03/20	2	26.55	36	26.70	26.55	-34	10,738	-0.32%
2019/03/19	29	26.65	37	26.35	26.70	-8	10,914	-0.07%
2019/03/18	65	26.16	27	26.19	26.25	38	10,916	0.35%
2019/03/15	11	27.37	6	27.96	27.15	5	10,826	0.05%
2019/03/14	7	27.89	35	27.76	27.70	-28	10,870	-0.26%
2019/03/13	41	28.15	29	27.84	28.00	12	11,142	0.11%
2019/03/12	31	27.92	2	27.98	27.70	29	11,336	0.26%
2019/03/11	7	27.48	9	27.37	27.50	-2	11,605	-0.02%
2019/03/08	11	27.78	1	27.85	27.70	10	12,319	0.08%
2019/03/07	3	28.68	8	29.01	28.50	-5	13,170	-0.04%
2019/03/06	14	28.70	2	28.88	28.70	12	13,509	0.09%
2019/03/05	3	28.85	1	28.75	28.75	2	13,769	0.01%
2019/03/04	6	29.23	3	28.92	29.30	3	13,904	0.02%
2019/02/27	11	28.63	5	28.76	28.75	6	13,919	0.04%
2019/02/26	4	29.64	6	29.87	29.45	-2	13,911	-0.01%
2019/02/25	8	30.25	0	0.00	30.25	8	13,990	0.06%
2019/02/22	7	30.25	11	30.74	30.10	-4	14,172	-0.03%
2019/02/21	7	30.12	1	30.15	30.20	6	14,153	0.04%
2019/02/20	6	30.24	12	30.30	30.15	-6	14,199	-0.04%
2019/02/19	41	30.30	38	30.36	30.15	3	14,224	0.02%
2019/02/18	3	29.98	11	30.17	29.95	-8	14,215	-0.06%
2019/02/15	30	31.33	21	32.05	31.00	9	14,082	0.06%
2019/02/14	16	31.49	31	31.50	31.25	-15	13,848	-0.11%
2019/02/13	67	31.89	47	31.66	31.35	20	13,838	0.14%
2019/02/12	79	31.00	99	30.87	31.30	-20	13,648	-0.15%
2019/02/11	104	30.33	76	30.68	31.15	28	13,564	0.21%	大買/
2019/01/30	0	0.00	5	29.04	28.55	-5	13,213	-0.04%
2019/01/29	24	28.83	7	28.80	28.90	17	13,385	0.13%
2019/01/28	30	29.16	15	29.17	29.00	15	13,834	0.11%
2019/01/25	8	28.78	53	28.71	28.75	-45	14,039	-0.32%
2019/01/24	66	28.79	71	29.04	28.40	-5	14,141	-0.04%
2019/01/23	54	28.24	17	28.22	28.25	37	13,989	0.26%
2019/01/22	34	28.62	24	28.74	28.10	10	14,086	0.07%
2019/01/21	21	29.24	29	29.29	28.80	-8	13,979	-0.06%
2019/01/18	12	28.78	10	28.61	29.05	2	13,906	0.01%
2019/01/17	38	28.99	54	28.88	28.40	-16	13,893	-0.12%
2019/01/16	9	27.83	20	27.80	28.95	-11	13,553	-0.08%
2019/01/15	20	27.16	50	27.48	27.05	-30	13,306	-0.23%
2019/01/14	11	26.20	1	26.45	26.25	10	13,137	0.08%
2019/01/11	7	26.80	9	26.64	26.40	-2	13,213	-0.02%
2019/01/10	11	26.45	9	26.55	26.85	2	13,196	0.02%
2019/01/09	32	27.30	3	26.87	26.40	29	13,169	0.22%
2019/01/08	43	27.00	34	26.91	26.75	9	13,080	0.07%
2019/01/07	14	26.69	28	26.04	26.85	-14	12,900	-0.11%
2019/01/04	36	24.45	66	23.65	24.45	-30	12,832	-0.23%
2019/01/03	6	25.58	0	0.00	25.45	6	12,756	0.05%
2019/01/02	11	25.81	14	25.75	25.70	-3	12,860	-0.02%
2018/12/28	37	25.49	50	25.54	25.45	-13	12,985	-0.10%
2018/12/27	35	25.49	6	25.58	25.45	29	13,109	0.22%
2018/12/26	33	25.46	24	25.59	24.95	9	13,064	0.07%
2018/12/25	81	25.50	42	25.45	25.60	39	13,032	0.30%
2018/12/24	47	26.59	25	26.55	26.50	22	12,977	0.17%
2018/12/22	17	26.46	32	26.33	26.25	-15	13,007	-0.12%
2018/12/21	53	26.39	85	26.58	26.95	-32	13,020	-0.25%
2018/12/20	31	25.28	35	25.62	25.65	-4	12,743	-0.03%
2018/12/19	39	25.86	46	25.82	25.45	-7	12,634	-0.06%
2018/12/18	47	25.98	62	26.14	26.00	-15	12,559	-0.12%
2018/12/17	74	27.57	47	27.29	27.25	27	12,402	0.22%
2018/12/14	64	27.83	96	27.64	27.70	-32	12,378	-0.26%
2018/12/13	156	29.86	95	29.85	28.80	61	12,204	0.50%	大買/
2018/12/12	16	28.77	55	28.93	29.70	-39	11,430	-0.34%
2018/12/11	27	26.95	24	27.08	27.00	3	11,257	0.03%
2018/12/10	47	26.60	50	26.54	26.70	-3	11,295	-0.03%
2018/12/07	73	28.16	69	28.16	28.10	4	11,245	0.04%
2018/12/06	22	29.10	24	28.09	27.55	-2	11,175	-0.02%
2018/12/05	28	30.33	30	30.17	30.25	-2	10,997	-0.02%
2018/12/04	43	31.65	97	31.31	31.50	-54	10,949	-0.49%
2018/12/03	211	32.49	145	32.78	31.90	66	10,750	0.61%	大買/大賣/
2018/11/30	140	29.90	137	30.16	31.25	3	10,080	0.03%	大買/大賣/
2018/11/29	28	26.75	39	27.92	28.45	-11	9,212	-0.12%
2018/11/28	26	25.85	144	25.25	25.90	-118	8,915	-1.32%	大賣/鉅額交易
2018/11/27	115	24.46	7	24.29	24.80	108	8,751	1.23%	大買/鉅額交易
2018/11/26	6	23.65	3	23.77	23.75	3	8,657	0.03%
2018/11/23	6	23.67	22	23.59	23.45	-16	8,811	-0.18%
2018/11/22	37	25.55	20	25.58	24.25	17	9,015	0.19%
2018/11/21	25	25.78	21	26.06	25.55	4	8,951	0.04%
2018/11/20	11	25.70	12	25.90	25.75	-1	8,885	-0.01%
2018/11/19	5	25.23	3	25.23	25.65	2	8,898	0.02%
2018/11/16	10	24.96	5	25.24	24.60	5	9,020	0.06%
2018/11/15	6	24.68	7	24.24	24.45	-1	9,163	-0.01%
2018/11/14	1	24.10	16	23.90	24.10	-15	9,169	-0.16%
2018/11/13	5	23.79	25	23.49	24.15	-20	9,201	-0.22%
2018/11/12	33	24.08	11	23.95	24.10	22	9,232	0.24%
2018/11/09	209	24.67	212	24.14	23.80	-3	9,218	-0.03%	大買/大賣/
2018/11/08	122	25.70	147	25.12	24.65	-25	9,232	-0.27%	大買/大賣/
2018/11/07	260	25.40	275	25.67	25.80	-15	9,204	-0.16%	大買/大賣/
2018/11/06	94	25.40	85	25.39	24.30	9	9,220	0.10%
2018/11/05	156	26.74	137	26.10	25.75	19	9,225	0.21%	大買/大賣/
2018/11/02	3	26.00	13	25.54	26.00	-10	8,734	-0.11%
2018/11/01	14	23.31	11	23.61	23.65	3	8,434	0.04%
2018/10/31	23	21.45	14	22.15	22.25	9	8,304	0.11%
2018/10/30	2	20.98	8	20.70	21.00	-6	8,139	-0.07%
2018/10/29	6	20.30	7	20.69	20.30	-1	8,095	-0.01%
2018/10/26	16	20.68	20	20.99	20.30	-4	8,223	-0.05%
2018/10/25	52	21.03	33	20.77	20.75	19	8,232	0.23%
2018/10/24	0	0.00	15	23.39	23.05	-15	8,230	-0.18%
2018/10/23	0	0.00	4	23.79	23.00	-4	8,421	-0.05%
2018/10/22	2	23.85	2	23.38	23.90	0	8,524	0.00%
2018/10/19	18	23.06	30	23.01	23.25	-12	8,669	-0.14%
2018/10/18	0	0.00	1	24.80	24.50	-1	8,841	-0.01%
2018/10/17	0	0.00	4	24.55	24.25	-4	8,960	-0.04%
2018/10/16	3	24.95	0	0.00	24.50	3	9,063	0.03%
2018/10/15	4	24.75	5	23.98	24.75	-1	9,181	-0.01%
2018/10/12	6	23.67	9	23.86	24.05	-3	9,501	-0.03%
2018/10/11	26	23.10	18	23.33	23.05	8	9,716	0.08%
2018/10/09	3	25.77	18	26.33	25.60	-15	9,883	-0.15%
2018/10/08	20	26.93	25	26.41	26.30	-5	9,900	-0.05%
2018/10/05	9	28.83	18	28.84	28.60	-9	9,810	-0.09%
2018/10/04	17	31.75	15	32.31	31.75	2	9,787	0.02%
2018/10/03	20	32.21	11	33.66	32.05	9	9,966	0.09%
2018/10/02	11	33.40	12	33.25	33.40	-1	10,174	-0.01%
2018/10/01	12	33.00	17	32.67	33.00	-5	10,261	-0.05%
2018/09/28	29	32.49	26	33.18	32.35	3	10,444	0.03%
2018/09/27	14	33.34	12	33.84	33.30	2	10,643	0.02%
2018/09/26	19	33.94	8	34.76	33.65	11	10,919	0.10%
2018/09/25	4	33.91	13	33.52	33.95	-9	11,420	-0.08%
2018/09/21	11	32.83	17	32.48	32.85	-6	11,721	-0.05%
2018/09/20	18	31.95	23	32.42	31.60	-5	11,692	-0.04%
2018/09/19	8	33.23	8	33.71	33.20	0	11,730	0.00%
2018/09/18	7	33.20	9	33.25	33.20	-2	11,875	-0.02%
2018/09/17	5	33.64	2	34.10	34.35	3	11,951	0.03%
2018/09/14	13	34.70	14	34.40	34.65	-1	12,053	-0.01%
2018/09/13	6	33.50	2	33.45	33.45	4	12,211	0.03%
2018/09/12	2	34.00	9	33.89	33.95	-7	12,365	-0.06%
2018/09/11	17	34.44	48	34.30	34.10	-31	12,775	-0.24%
2018/09/10	53	34.28	16	34.34	33.50	37	12,938	0.29%
2018/09/07	11	37.52	45	37.26	37.20	-34	13,031	-0.26%
2018/09/06	6	38.52	10	39.50	38.20	-4	13,277	-0.03%
2018/09/05	1	39.70	0	0.00	39.70	1	13,695	0.01%
2018/09/04	2	40.28	20	40.18	40.35	-18	14,177	-0.13%
2018/09/03	5	38.64	2	40.98	38.80	3	14,395	0.02%
2018/08/30	18	41.54	19	41.77	41.85	-1	14,713	-0.01%
2018/08/29	16	41.51	25	41.33	40.90	-9	14,755	-0.06%
2018/08/28	13	39.30	1	39.00	39.00	12	14,992	0.08%
2018/08/27	5	39.60	10	39.37	39.60	-5	15,665	-0.03%
2018/08/24	7	37.56	1	37.10	38.35	6	16,260	0.04%
2018/08/23	27	38.76	18	38.86	37.90	9	16,866	0.05%
2018/08/22	4	39.13	18	39.11	39.20	-14	17,355	-0.08%
2018/08/21	0	0.00	3	36.87	37.20	-3	17,414	-0.02%
2018/08/20	3	36.48	7	36.18	36.05	-4	17,824	-0.02%
2018/08/17	4	37.90	3	38.32	37.05	1	18,015	0.01%
2018/08/16	6	37.38	7	37.86	37.80	-1	18,146	-0.01%
2018/08/15	8	37.86	4	37.60	37.40	4	18,284	0.02%
2018/08/14	16	38.82	3	37.50	39.20	13	18,368	0.07%
2018/08/13	8	37.34	12	39.26	37.45	-4	18,516	-0.02%
2018/08/10	7	41.41	11	43.20	41.00	-4	18,671	-0.02%
2018/08/09	6	44.58	1	44.65	44.70	5	18,662	0.03%
2018/08/08	17	45.40	17	45.48	44.60	0	19,369	0.00%
2018/08/07	9	45.32	5	45.53	45.30	4	19,748	0.02%
2018/08/06	19	44.49	14	44.55	44.50	5	19,966	0.03%
2018/08/03	12	44.68	12	43.98	45.10	0	20,087	0.00%
2018/08/02	34	44.35	31	43.18	43.25	3	20,151	0.01%
2018/08/01	9	46.44	6	46.74	46.35	3	20,139	0.01%
2018/07/31	8	47.12	7	47.15	47.00	1	20,239	0.00%
2018/07/30	10	47.68	8	47.23	46.45	2	20,574	0.01%
2018/07/27	7	48.51	9	48.49	48.65	-2	20,620	-0.01%
2018/07/26	40	47.37	43	47.26	47.65	-3	20,598	-0.01%
2018/07/25	34	47.16	32	46.29	47.10	2	20,590	0.01%
2018/07/24	1	44.95	6	44.53	44.95	-5	20,477	-0.02%
2018/07/23	12	43.43	8	43.59	43.50	4	20,442	0.02%
2018/07/20	19	44.95	12	45.28	43.50	7	20,453	0.03%
2018/07/19	25	45.48	23	45.47	44.80	2	20,503	0.01%
2018/07/18	16	48.15	9	46.93	45.85	7	20,485	0.03%
2018/07/17	36	50.77	33	50.86	50.90	3	20,276	0.01%
2018/07/16	15	50.05	6	51.47	49.65	9	20,265	0.04%
2018/07/13	17	52.29	12	52.66	52.00	5	20,283	0.02%
2018/07/12	16	52.19	15	52.43	52.60	1	20,531	0.00%
2018/07/11	42	52.15	15	52.76	51.80	27	20,832	0.13%
2018/07/10	50	53.20	54	53.03	52.40	-4	20,859	-0.02%
2018/07/09	2	54.75	25	54.15	54.00	-23	20,861	-0.11%
2018/07/06	10	56.25	11	56.06	55.50	-1	20,896	0.00%
2018/07/05	21	59.41	16	59.96	57.90	5	20,969	0.02%
2018/07/04	17	59.50	11	60.02	59.30	6	20,875	0.03%
2018/07/03	35	61.71	30	61.55	61.50	5	20,903	0.02%
2018/07/02	21	59.59	26	59.87	59.30	-5	20,719	-0.02%
2018/06/29	10	56.98	14	57.33	57.00	-4	20,522	-0.02%
2018/06/28	13	56.37	2	56.35	55.80	11	20,679	0.05%
2018/06/27	10	58.53	15	59.13	57.60	-5	21,421	-0.02%
2018/06/26	2	56.90	10	56.36	57.60	-8	21,661	-0.04%
2018/06/25	26	57.34	27	58.16	56.70	-1	22,331	0.00%
2018/06/22	36	58.62	40	59.12	58.40	-4	22,758	-0.02%
2018/06/21	22	58.25	29	58.55	57.80	-7	22,747	-0.03%
2018/06/20	88	58.52	59	58.86	57.60	29	22,667	0.13%
2018/06/19	29	57.69	23	58.06	57.00	6	22,460	0.03%
2018/06/15	35	60.89	36	60.97	59.50	-1	22,427	0.00%
2018/06/14	36	60.19	38	60.22	59.60	-2	22,244	-0.01%
2018/06/13	39	61.17	32	62.50	58.70	7	21,992	0.03%
2018/06/12	68	63.38	45	63.36	65.10	23	21,603	0.11%
2018/06/11	14	60.06	15	60.30	60.00	-1	21,153	0.00%
2018/06/08	13	60.13	11	60.21	59.60	2	21,069	0.01%
2018/06/07	24	60.34	28	60.52	59.80	-4	20,875	-0.02%
2018/06/06	47	61.18	46	61.55	60.60	1	20,827	0.00%
2018/06/05	36	61.25	47	62.81	60.60	-11	21,042	-0.05%
2018/06/04	110	68.38	80	67.43	64.40	30	20,988	0.14%	大買/
2018/06/01	33	63.67	49	64.61	66.60	-16	20,470	-0.08%
2018/05/31	48	64.12	37	62.26	60.60	11	19,774	0.06%
2018/05/30	57	59.82	64	59.31	61.20	-7	19,175	-0.04%
2018/05/29	29	57.02	39	57.45	57.20	-10	18,789	-0.05%
2018/05/28	56	54.74	89	55.48	56.70	-33	18,734	-0.18%
2018/05/25	48	53.76	53	53.18	53.80	-5	18,330	-0.03%
2018/05/24	25	51.61	22	51.91	51.80	3	18,130	0.02%
2018/05/23	9	50.52	26	50.16	50.10	-17	18,104	-0.09%
2018/05/22	51	51.70	51	50.89	50.70	0	17,897	0.00%
2018/05/21	56	51.67	35	51.07	50.60	21	17,741	0.12%
2018/05/18	65	54.20	54	53.04	52.10	11	17,470	0.06%
2018/05/17	19	59.13	7	57.66	57.30	12	17,203	0.07%
2018/05/16	29	59.27	40	59.04	58.20	-11	17,002	-0.06%
2018/05/15	19	56.96	19	56.46	59.10	0	16,351	0.00%
2018/05/14	3	53.27	21	52.84	53.80	-18	16,107	-0.11%
2018/05/11	10	52.62	13	51.91	50.60	-3	15,878	-0.02%
2018/05/10	11	52.76	21	53.27	52.60	-10	15,750	-0.06%
2018/05/09	28	51.35	23	51.43	51.10	5	15,652	0.03%
2018/05/08	27	53.10	8	51.80	51.60	19	15,544	0.12%
2018/05/07	29	52.77	26	53.65	54.00	3	15,424	0.02%
2018/05/04	16	51.18	21	51.21	51.00	-5	15,013	-0.03%
2018/05/03	9	48.26	14	48.62	48.50	-5	14,859	-0.03%
2018/05/02	15	48.84	3	48.40	48.10	12	15,094	0.08%
2018/04/30	8	49.68	8	49.87	50.50	0	15,025	0.00%
2018/04/27	44	48.22	14	48.63	48.65	30	15,052	0.20%
2018/04/26	5	47.48	7	47.56	47.80	-2	15,154	-0.01%
2018/04/25	14	47.90	7	48.31	46.90	7	15,449	0.05%
2018/04/24	16	45.79	17	46.29	47.75	-1	15,601	-0.01%
2018/04/23	2	47.65	1	50.00	47.65	1	15,674	0.01%
2018/04/20	13	50.34	7	50.39	50.00	6	16,131	0.04%
2018/04/19	34	49.00	32	49.41	49.90	2	16,878	0.01%
2018/04/18	18	48.84	37	48.98	49.05	-19	16,811	-0.11%
2018/04/17	23	48.91	11	48.72	47.55	12	16,604	0.07%
2018/04/16	10	53.61	2	53.10	52.70	8	16,259	0.05%
2018/04/13	7	54.69	12	54.58	54.60	-5	16,165	-0.03%
2018/04/12	24	55.94	33	55.43	55.90	-9	16,055	-0.06%
2018/04/11	33	56.56	19	55.45	57.30	14	16,235	0.09%
2018/04/10	7	53.91	4	54.25	52.40	3	16,328	0.02%
2018/04/09	46	57.42	43	55.76	54.00	3	16,599	0.02%
2018/04/03	17	53.20	18	53.61	55.50	-1	16,941	-0.01%
2018/04/02	17	50.73	17	50.16	50.60	0	16,618	0.00%
2018/03/31	46	50.59	44	50.18	49.80	2	16,814	0.01%
2018/03/30	37	51.02	48	50.68	49.50	-11	16,775	-0.07%
2018/03/29	15	47.65	5	47.12	48.35	10	15,886	0.06%
2018/03/28	45	46.89	44	46.44	46.50	1	15,454	0.01%
2018/03/27	47	44.71	49	45.87	46.40	-2	14,681	-0.01%
2018/03/26	16	41.36	17	41.54	42.20	-1	14,229	-0.01%
2018/03/23	9	39.83	11	39.46	39.50	-2	14,181	-0.01%
2018/03/22	33	41.60	14	41.51	41.00	19	14,100	0.13%
2018/03/21	10	40.93	29	41.37	42.00	-19	13,843	-0.14%
2018/03/20	14	39.70	3	39.95	39.75	11	13,608	0.08%
2018/03/19	2	40.50	1	40.60	40.45	1	13,536	0.01%
2018/03/16	13	40.21	10	40.07	39.60	3	13,452	0.02%
2018/03/15	1	39.70	3	39.67	39.70	-2	13,402	-0.01%
2018/03/14	5	40.64	8	40.70	40.30	-3	13,392	-0.02%
2018/03/13	3	39.97	2	39.95	39.85	1	13,261	0.01%
2018/03/12	2	40.30	8	40.46	40.20	-6	13,267	-0.05%
2018/03/09	32	40.90	26	40.32	39.40	6	13,276	0.05%
2018/03/08	39	39.19	67.2	39.53	40.65	-28.2	13,007	-0.22%
2018/03/07	29	38.80	18	38.59	37.80	11	12,640	0.09%
2018/03/05	2	37.75	2	38.33	37.50	0	13,422	0.00%
2018/03/02	20	39.66	19	39.73	39.10	1	13,869	0.01%
2018/03/01	14	38.90	16	38.98	39.40	-2	13,587	-0.01%
2018/02/27	10	37.93	9	37.77	37.00	1	13,458	0.01%
2018/02/26	0	0.00	2	38.05	37.65	-2	13,563	-0.01%
2018/02/23	4	37.54	8	37.79	37.65	-4	13,544	-0.03%
2018/02/22	0	0.00	3	35.80	35.65	-3	13,578	-0.02%
2018/02/21	1	35.50	3	34.95	35.50	-2	13,554	-0.01%
2018/02/12	9	33.54	6	33.35	33.90	3	13,482	0.02%
2018/02/09	5	31.47	5	31.10	31.85	0	13,447	0.00%
2018/02/07	7	34.40	5	34.77	34.60	2	13,440	0.01%
2018/02/05	1	35.70	18	34.57	35.80	-17	13,266	-0.13%
2018/02/02	2.2	37.07	5	36.59	36.30	-2.8	13,266	-0.02%
2018/02/01	8	36.99	2	37.18	36.60	6	13,289	0.05%
2018/01/31	3	36.70	3	36.73	36.45	0	13,308	0.00%
2018/01/30	8	37.29	2	37.35	36.90	6	13,336	0.04%
2018/01/29	5	39.13	2	38.88	38.25	3	13,305	0.02%
2018/01/26	1	38.45	7	38.14	38.95	-6	13,367	-0.04%
2018/01/25	13	40.01	13	40.63	37.90	0	13,386	0.00%
2018/01/24	10	38.65	10	39.25	38.70	0	13,297	0.00%
2018/01/23	2	39.43	1	38.90	38.30	1	13,411	0.01%
2018/01/22	8	39.76	13	39.59	39.40	-5	13,872	-0.04%
2018/01/19	9	39.43	25	39.14	39.90	-16	14,166	-0.11%
2018/01/18	5	39.71	18	39.63	38.90	-13	13,806	-0.09%
2018/01/17	32	39.43	12	39.69	39.70	20	13,511	0.15%
2018/01/16	33	38.21	27	38.21	38.55	6	13,081	0.05%
2018/01/15	25	36.83	31	37.02	38.10	-6	12,653	-0.05%
2018/01/11	2	34.30	4	34.48	34.10	-2	11,646	-0.02%
2018/01/10	2	34.30	1	33.65	33.40	1	11,639	0.01%
2018/01/09	3	34.50	0	0.00	33.95	3	11,694	0.03%
2018/01/08	12	34.89	3	35.30	34.35	9	11,867	0.08%
2018/01/05	8	36.19	10	35.99	36.15	-2	11,897	-0.02%
2018/01/04	47	35.75	26	35.43	35.30	21	11,835	0.18%
2018/01/03	19	33.79	17	33.60	33.55	2	11,730	0.02%
2018/01/02	5	31.76	16	31.88	32.40	-11	11,342	-0.10%