強茂 (2481)-新光-桃園券商分點個股進出

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
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0	56.60	0	0.00	55.80	0	1,279	0.00%
2024/04/30	1.5	57.93	1	57.30	56.70	0.5	1,284	0.04%
2024/04/29	0	55.70	2	55.20	56.30	-2	1,259	-0.16%
2024/04/26	0	54.80	0	0.00	54.60	0	1,264	0.00%
2024/04/24	1	55.20	32	54.99	55.50	-31	1,283	-2.42%
2024/04/23	1	53.60	1	53.60	53.70	0	1,372	0.00%
2024/04/22	0.1	53.62	0	54.10	52.80	0.1	1,406	0.01%
2024/04/19	13	53.56	5	53.96	53.80	8	1,403	0.57%
2024/04/17	0	0.00	2	56.50	56.80	-2	1,395	-0.14%
2024/04/16	22	56.05	0	0.00	55.80	22	1,411	1.56%
2024/04/15	2	58.50	1	58.90	58.30	1	1,390	0.07%
2024/04/12	5	59.00	0	0.00	59.40	5	1,385	0.36%
2024/04/11	3	59.33	0	59.02	59.70	3	1,380	0.22%
2024/04/10	1	59.70	2	59.70	59.70	-1	1,397	-0.07%
2024/04/09	0	0.00	1	59.20	59.20	-1	1,436	-0.07%
2024/04/08	9	58.86	0	0.00	59.10	9	1,462	0.62%
2024/04/03	0.1	58.00	0	0.00	58.20	0.1	1,459	0.01%
2024/04/02	4	57.38	5	57.86	57.80	-1	1,479	-0.07%
2024/04/01	1	57.90	3.2	57.62	57.80	-2.2	1,497	-0.15%
2024/03/29	1.2	56.82	2	57.30	56.90	-0.8	1,505	-0.05%
2024/03/28	4.1	57.41	4	57.80	57.40	0.1	1,568	0.01%
2024/03/27	10	57.70	14	57.99	57.70	-4	1,591	-0.25%
2024/03/26	1	57.30	1	56.80	56.70	0	1,581	0.00%
2024/03/25	0	0.00	4	58.50	57.80	-4	1,625	-0.25%
2024/03/22	1	57.70	1	57.80	57.70	0	1,668	0.00%
2024/03/21	4	57.10	0.1	57.10	57.00	3.9	1,777	0.22%
2024/03/20	0	0.00	4	57.28	57.10	-4	2,165	-0.18%
2024/03/19	1	56.60	0	0.00	56.50	1	2,247	0.04%
2024/03/18	3	56.33	4	56.83	56.90	-1	2,253	-0.04%
2024/03/15	3	57.27	0	0.00	57.10	3	2,284	0.13%
2024/03/14	5	57.70	4	57.83	57.60	1	2,344	0.04%
2024/03/13	3	58.47	1	58.10	58.40	2	2,361	0.08%
2024/03/12	3	59.50	1	59.70	59.70	2	2,355	0.08%
2024/03/11	4	58.85	0	0.00	59.00	4	2,378	0.17%
2024/03/08	0.1	60.30	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	2.1	59.97	0	0.00	60.30	2.1	2,431	0.09%
2024/03/06	0	61.30	0	0.00	60.90	0	2,561	0.00%
2024/03/05	2.3	61.15	1	61.70	61.20	1.3	2,838	0.05%
2024/03/04	0.1	61.90	8	61.90	61.50	-7.9	2,886	-0.28%
2024/03/01	0	62.10	0	0.00	62.00	0	2,874	0.00%
2024/02/29	1	62.10	0	0.00	62.40	1	2,876	0.03%
2024/02/27	0	62.57	0	63.30	62.00	0	2,876	0.00%
2024/02/26	0	62.60	3.3	62.71	62.90	-3.3	2,878	-0.11%
2024/02/23	1.1	62.99	6	62.78	62.20	-4.9	2,878	-0.17%
2024/02/21	0	63.33	0	0.00	63.50	0	2,900	0.00%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	0.3	64.10	0	0.00	63.80	0.3	2,891	0.01%
2024/02/16	0	63.40	6	62.85	63.30	-6	2,896	-0.21%
2024/02/15	0.5	61.90	0	0.00	61.90	0.5	2,889	0.02%
2024/02/05	0.1	61.28	0	64.20	61.20	0.1	2,888	0.00%
2024/02/02	0	62.20	0	0.00	61.80	0	2,901	0.00%
2024/02/01	0.1	61.88	0	0.00	61.70	0.1	2,905	0.00%
2024/01/31	0	62.10	0.1	63.00	61.90	-0.1	2,903	0.00%
2024/01/30	1	63.20	0	63.50	62.50	1	2,888	0.03%
2024/01/29	0	63.40	0	0.00	63.40	0	2,880	0.00%
2024/01/22	0	63.78	0	0.00	63.90	0	2,893	0.00%
2024/01/19	0	0.00	0	63.40	63.00	0	2,895	0.00%
2024/01/18	0.3	62.83	1	63.60	62.70	-0.7	2,899	-0.02%
2024/01/17	13.5	64.32	15	64.32	63.10	-1.5	2,895	-0.05%
2024/01/16	8	64.45	7	64.36	64.80	1	2,802	0.04%
2024/01/15	0.5	63.70	0	0.00	63.80	0.5	2,770	0.02%
2024/01/12	1	63.40	1	63.10	63.10	0	2,793	0.00%
2024/01/11	3	63.30	1	63.60	63.90	2	2,783	0.07%
2024/01/10	9.1	62.98	1	62.80	62.90	8.1	2,804	0.29%
2024/01/09	4.2	64.03	0	0.00	63.90	4.2	2,783	0.15%
2024/01/08	1	65.00	4	65.60	64.90	-3	2,771	-0.11%
2024/01/05	5	64.90	0	0.00	64.70	5	2,770	0.18%
2024/01/04	3.2	64.90	0	0.00	65.00	3.2	2,764	0.11%
2024/01/03	10.1	65.16	0	0.00	65.70	10.1	2,741	0.37%
2024/01/02	1.1	66.71	2	67.00	66.60	-1	2,686	-0.04%
2023/12/29	2.1	67.41	2	67.45	67.30	0.1	2,646	0.00%
2023/12/28	3	68.00	2.4	67.95	67.80	0.6	2,629	0.02%
2023/12/27	0	0.00	1	68.70	68.50	-1	2,589	-0.04%
2023/12/26	4	68.90	0.2	69.60	69.00	3.8	2,568	0.15%
2023/12/25	4	70.03	3	70.33	69.30	1	2,552	0.04%
2023/12/22	5.1	69.27	3	69.37	69.60	2.1	2,486	0.08%
2023/12/21	0	0.00	1	68.80	68.60	-1	2,460	-0.04%
2023/12/20	8	69.26	9	69.79	68.60	-1	2,439	-0.04%
2023/12/19	3	68.40	2	68.65	68.50	1	2,392	0.04%
2023/12/18	10	69.48	18	70.40	69.30	-8	2,342	-0.34%
2023/12/15	22	71.95	36.5	72.01	69.30	-14.4	2,231	-0.65%
2023/12/14	7.1	70.02	8	70.13	70.30	-1	1,847	-0.05%
2023/12/13	6	68.60	8	68.90	68.30	-2	1,755	-0.11%
2023/12/12	6	69.00	1	69.50	69.00	5	1,771	0.28%
2023/12/11	5.1	69.97	1.1	69.50	69.00	3.9	1,776	0.22%
2023/12/08	2.2	68.43	1.1	68.87	68.60	1.1	1,714	0.07%
2023/12/07	1.1	66.85	1	67.30	67.10	0.1	1,699	0.01%
2023/12/06	5.2	68.25	4	67.80	67.90	1.2	1,696	0.07%
2023/12/05	12.1	67.99	17	68.13	68.70	-5	1,673	-0.30%
2023/12/04	5	69.02	3.1	69.27	68.50	1.9	1,630	0.12%
2023/12/01	28	70.56	18	70.76	70.20	10	1,573	0.64%
2023/11/30	15	69.21	25.3	70.23	70.70	-10.3	1,431	-0.72%
2023/11/29	9	65.92	7.2	65.17	65.90	1.8	1,156	0.16%
2023/11/28	0	63.60	0	0.00	63.80	0	1,104	0.00%
2023/11/27	0	0.00	1	63.70	63.00	-1	1,117	-0.09%
2023/11/24	3.1	63.84	3	64.14	63.90	0	1,137	0.00%
2023/11/22	2	63.80	0	0.00	63.80	2	1,142	0.18%
2023/11/21	0	0.00	2.1	63.61	63.70	-2.1	1,146	-0.18%
2023/11/20	1	62.60	0.1	62.85	62.90	0.9	1,139	0.08%
2023/11/17	1	61.70	0	0.00	62.10	1	1,144	0.09%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/14	0	0.00	1	60.20	59.80	-1	1,161	-0.09%
2023/11/13	0	0.00	6	59.90	59.70	-6	1,189	-0.50%
2023/11/07	0.1	61.70	0	0.00	61.80	0.1	1,291	0.01%
2023/11/03	0	0.00	1	61.41	61.00	-1	1,449	-0.07%
2023/11/02	0	61.11	0	0.00	61.30	0	1,476	0.00%
2023/11/01	1	60.58	0	0.00	60.00	1	1,499	0.07%
2023/10/31	2	60.60	0	0.00	59.60	2	1,525	0.13%
2023/10/27	0	0.00	1	61.60	61.40	-1	1,633	-0.06%
2023/10/25	2	63.25	0	63.40	62.90	2	1,748	0.11%
2023/10/24	0	62.10	0	0.00	62.10	0	1,846	0.00%
2023/10/23	1	61.61	0	0.00	61.50	1	1,890	0.05%
2023/10/20	2	61.05	1	61.10	61.80	1	1,961	0.05%
2023/10/19	0.6	63.16	0	63.00	63.00	0.6	2,055	0.03%
2023/10/18	1	63.20	1	62.31	63.20	0	2,129	0.00%
2023/10/17	0	0.00	0	64.30	63.70	0	2,201	0.00%
2023/10/16	1.1	63.51	0	0.00	63.30	1.1	2,403	0.04%
2023/10/12	1.1	64.29	0	0.00	64.70	1.1	3,391	0.03%
2023/10/11	0.1	64.75	0	0.00	64.20	0.1	3,635	0.00%
2023/10/06	1	64.70	0	0.00	64.60	1	3,894	0.03%
2023/09/28	0.1	64.00	0	0.00	64.00	0.1	5,639	0.00%
2023/09/27	0	63.90	2	63.30	63.50	-2	5,672	-0.04%
2023/09/20	1.1	65.05	0	0.00	65.00	1.1	5,714	0.02%
2023/09/19	1.1	66.05	0	0.00	65.80	1.1	5,784	0.02%
2023/09/18	0	0.00	1	66.50	67.10	-1	5,793	-0.02%
2023/09/15	3.1	66.63	1	66.60	66.40	2.1	5,809	0.04%
2023/09/14	4.1	66.97	1	67.09	67.20	3.1	5,800	0.05%
2023/09/13	1	65.90	0	0.00	65.80	1	5,789	0.02%
2023/09/12	12	65.22	9	66.20	65.80	3	5,816	0.05%
2023/09/07	2	64.75	0	0.00	64.70	2	5,837	0.03%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	3	66.30	0	0.00	65.80	3	5,961	0.05%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/08/30	0	0.00	1	63.70	64.00	-1	6,007	-0.02%
2023/08/29	1	62.57	1	61.82	62.70	0	6,070	0.00%
2023/08/25	1	62.80	1	61.90	62.20	0	6,093	0.00%
2023/08/24	1.1	62.54	2	62.70	62.60	-0.9	6,106	-0.01%
2023/08/23	0	0.00	1	62.40	62.30	-1	6,159	-0.02%
2023/08/22	1	62.30	11	62.20	62.10	-10	6,172	-0.16%
2023/08/21	0	0.00	1	63.10	62.70	-1	6,188	-0.02%
2023/08/17	6	63.31	2	63.80	64.40	4	6,202	0.06%
2023/08/16	4	62.18	5	62.23	62.50	-1	6,180	-0.02%
2023/08/15	3.1	62.71	3	63.30	63.10	0.1	6,199	0.00%
2023/08/14	10	63.32	8	62.60	62.60	2	6,204	0.03%
2023/08/11	6	65.33	5.3	65.74	65.20	0.7	6,171	0.01%
2023/08/10	13.1	67.65	11	66.77	66.80	2.1	6,139	0.03%
2023/08/09	6	70.43	2.1	70.11	70.30	3.9	6,052	0.07%
2023/08/08	0	0.00	1	72.00	71.80	-1	6,001	-0.02%
2023/08/07	1	72.60	2	71.60	72.90	-1	5,999	-0.02%
2023/08/04	7	71.03	0.1	71.60	71.30	6.9	6,010	0.12%
2023/08/02	10	73.25	9	72.53	71.70	1	6,010	0.02%
2023/08/01	2	73.25	2	72.70	73.50	0	5,947	0.00%
2023/07/31	5	73.30	14	72.84	72.70	-9	5,894	-0.15%
2023/07/28	0	0.00	17	74.46	74.80	-17	5,830	-0.29%
2023/07/27	22	77.67	12.4	76.89	77.80	9.6	5,781	0.17%
2023/07/26	23	76.04	13	76.26	75.40	10	5,704	0.18%
2023/07/25	1	75.80	4	76.85	76.50	-3	5,677	-0.05%
2023/07/24	23.1	76.54	24.3	76.44	76.30	-1.2	5,619	-0.02%
2023/07/21	3	76.50	5	78.06	77.70	-2	5,525	-0.04%
2023/07/20	18	78.01	9	78.36	78.60	9	5,494	0.16%
2023/07/19	14.2	79.13	13.5	79.34	77.60	0.6	5,426	0.01%
2023/07/18	68.3	81.93	30.9	82.21	79.90	37.4	5,296	0.71%
2023/07/17	56.4	79.80	73.3	80.09	80.10	-17	4,748	-0.36%
2023/07/14	23.8	77.19	25	77.71	78.00	-1.3	4,388	-0.03%
2023/07/13	48.2	75.50	33.1	76.18	75.20	15.1	4,225	0.36%
2023/07/12	100.6	78.87	192	79.21	76.30	-91.4	4,058	-2.25%	大賣/
2023/07/11	168.6	78.27	59.6	77.82	79.00	109	3,399	3.21%	大買/鉅額交易
2023/07/10	8.4	71.90	9.1	71.87	71.90	-0.7	2,663	-0.02%
2023/07/07	2	68.35	0.1	69.00	68.00	2	2,516	0.08%
2023/07/06	0.1	70.13	6.3	69.82	69.60	-6.2	2,535	-0.24%
2023/07/05	2	70.20	4.1	70.05	70.10	-2.1	2,547	-0.08%
2023/07/04	2	69.30	1.1	69.50	69.50	1	2,554	0.04%
2023/06/30	2	69.40	2.5	69.22	69.30	-0.5	2,628	-0.02%
2023/06/29	1	69.10	1.1	68.90	69.00	-0.1	2,671	0.00%
2023/06/28	1.2	70.02	0.3	69.00	68.70	0.9	2,814	0.03%
2023/06/27	13.1	70.56	17.5	70.81	68.90	-4.5	3,105	-0.14%
2023/06/26	10.1	69.70	1	69.30	69.80	9.1	3,064	0.30%
2023/06/21	4	69.17	7	68.97	69.30	-3	3,102	-0.10%
2023/06/20	1	68.50	2	67.95	68.20	-1	3,213	-0.03%
2023/06/19	2	68.00	1	68.20	67.80	1	3,365	0.03%
2023/06/16	5	69.20	5	69.10	68.90	0	3,404	0.00%
2023/06/15	3.1	69.77	1	70.10	69.80	2.1	3,655	0.06%
2023/06/14	4	70.33	3	70.57	70.00	1	3,677	0.03%
2023/06/13	3	70.83	2	70.85	70.90	1	3,720	0.03%
2023/06/12	8	71.00	12	71.48	70.80	-4	3,760	-0.11%
2023/06/09	74	71.14	60	71.00	70.90	14	3,746	0.37%
2023/06/08	4	69.28	1	68.80	69.10	3	3,751	0.08%
2023/06/07	2	69.90	2	70.15	70.30	0	3,866	0.00%
2023/06/06	0	69.60	3	69.47	69.40	-3	3,969	-0.08%
2023/06/05	1.1	71.10	0	0.00	71.00	1.1	4,284	0.02%
2023/06/02	13	71.11	3	71.03	71.00	10	4,565	0.22%
2023/06/01	1.8	70.19	2	70.10	70.40	-0.3	4,811	-0.01%
2023/05/31	0.3	70.18	6	70.25	70.00	-5.8	4,813	-0.12%
2023/05/30	3	69.63	0	0.00	69.50	3	4,805	0.06%
2023/05/29	4	69.88	5	69.96	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	9	68.02	68.50	-9	4,761	-0.19%
2023/05/25	0.1	68.20	0	0.00	68.30	0.1	4,755	0.00%
2023/05/24	1.1	68.09	0	0.00	68.20	1.1	4,776	0.02%
2023/05/22	0.3	67.60	1	67.50	67.50	-0.7	4,775	-0.01%
2023/05/19	3	68.00	1	67.20	67.00	2	4,807	0.04%
2023/05/18	1	66.10	0	0.00	66.90	1	4,852	0.02%
2023/05/17	1	66.10	1	66.40	66.00	0	4,888	0.00%
2023/05/16	0	0.00	2	65.80	65.80	-2	4,896	-0.04%
2023/05/15	7	64.73	8	64.81	64.70	-1	4,903	-0.02%
2023/05/12	2	65.40	0	0.00	65.80	2	4,943	0.04%
2023/05/11	1	66.20	1	65.30	65.30	0	4,979	0.00%
2023/05/10	1	67.30	3	67.00	66.70	-2	5,006	-0.04%
2023/05/09	6	66.52	6	66.27	65.00	0	5,044	0.00%
2023/05/08	0	66.80	0.1	66.79	66.80	-0.1	5,100	0.00%
2023/05/03	0.1	66.70	0	0.00	66.70	0.1	5,474	0.00%
2023/05/02	2	67.10	1	66.60	67.00	1	5,540	0.02%
2023/04/26	0	64.10	2	64.20	64.40	-2	5,612	-0.03%
2023/04/25	2.1	65.05	3	64.30	64.30	-0.9	5,597	-0.02%
2023/04/24	0	66.50	4	66.45	66.60	-4	5,574	-0.07%
2023/04/21	11.2	68.28	12.3	67.38	66.80	-1.1	5,571	-0.02%
2023/04/20	4	70.05	15	69.61	69.20	-11	5,542	-0.20%
2023/04/19	16	70.88	13	70.52	70.60	3	5,551	0.05%
2023/04/18	18	71.98	5	72.20	71.60	13	5,527	0.24%
2023/04/17	5.4	71.74	28	71.30	72.20	-22.6	5,455	-0.42%
2023/04/14	9	69.74	8.5	69.96	69.90	0.5	5,370	0.01%
2023/04/13	8	70.31	6	70.63	70.10	2	5,323	0.04%
2023/04/12	16.1	72.07	9	72.26	71.80	7.1	5,283	0.13%
2023/04/11	8	71.84	11.1	71.91	72.00	-3.1	5,249	-0.06%
2023/04/10	3	71.04	3	71.70	71.70	0	5,239	0.00%
2023/04/07	21	71.44	0	0.00	71.50	21	5,213	0.40%
2023/04/06	5	71.92	8	71.78	71.70	-3	5,181	-0.06%
2023/03/31	2	71.25	25	71.13	71.30	-23	5,147	-0.45%
2023/03/30	17	71.38	14	70.74	70.80	3	5,119	0.06%
2023/03/29	42	71.56	30	71.24	71.00	12	5,091	0.24%
2023/03/28	42	71.71	38.8	71.48	70.50	3.2	4,993	0.06%
2023/03/27	4	70.25	31.8	70.27	69.90	-27.8	4,707	-0.59%
2023/03/24	2	70.20	10	70.23	70.00	-8	4,711	-0.17%
2023/03/23	28.2	70.15	26	70.45	70.30	2.2	4,743	0.05%
2023/03/22	28.2	72.07	18	72.21	72.00	10.2	4,658	0.22%
2023/03/21	7	70.96	10	70.94	71.30	-3	4,563	-0.07%
2023/03/20	67.7	72.19	46.1	72.10	71.00	21.7	4,701	0.46%
2023/03/17	3.1	68.56	0	0.00	68.90	3.1	4,435	0.07%
2023/03/16	6	67.65	12	68.10	67.20	-6	4,405	-0.14%
2023/03/15	18	69.76	23.1	69.39	69.00	-5.1	4,388	-0.12%
2023/03/14	4.2	68.49	6	68.28	68.10	-1.9	4,401	-0.04%
2023/03/13	10.1	68.46	10	67.89	69.10	0.1	4,451	0.00%
2023/03/10	20.2	70.27	32	69.67	69.40	-11.8	4,458	-0.26%
2023/03/09	4.2	71.75	5	71.54	71.70	-0.8	4,608	-0.02%
2023/03/08	76.1	72.97	39	72.88	72.10	37.1	4,625	0.80%
2023/03/07	7	71.50	11.2	71.61	71.80	-4.2	4,341	-0.10%
2023/03/06	64.2	70.71	45.2	70.91	70.70	19	4,092	0.46%
2023/03/03	1	66.40	1.3	66.76	66.50	-0.3	3,800	-0.01%
2023/03/02	0	0.00	0.2	66.40	65.90	-0.2	3,820	-0.01%
2023/03/01	0	0.00	50	66.44	66.30	-50	3,827	-1.31%
2023/02/24	0	0.00	0.2	66.80	66.80	-0.2	3,849	0.00%
2023/02/23	0	66.80	0	0.00	66.50	0	3,851	0.00%
2023/02/22	0.2	66.22	6	66.03	66.20	-5.8	3,873	-0.15%
2023/02/21	1	67.60	10	67.83	67.60	-9	3,879	-0.23%
2023/02/17	2.1	67.05	7	66.93	66.90	-4.9	3,966	-0.12%
2023/02/16	14.1	67.48	22	67.64	67.70	-7.9	3,962	-0.20%
2023/02/15	3	66.77	2	66.95	66.30	1	3,941	0.03%
2023/02/14	2	67.00	0	0.00	66.50	2	3,907	0.05%
2023/02/13	1	66.60	6	66.77	66.50	-5	3,927	-0.13%
2023/02/10	12	67.78	16	67.56	67.00	-4	3,946	-0.10%
2023/02/09	12	68.74	17	68.87	68.50	-5	3,932	-0.13%
2023/02/08	19	68.83	1	68.90	68.70	18	3,918	0.46%
2023/02/07	10	68.28	8	68.70	69.10	2	3,901	0.05%
2023/02/06	7.1	68.10	9	68.33	68.60	-1.9	3,895	-0.05%
2023/02/03	9.1	69.04	7	68.87	69.10	2.1	3,846	0.05%
2023/02/02	1	67.70	5	68.08	68.10	-4	3,694	-0.11%
2023/02/01	3	67.27	7	67.39	67.10	-4	3,638	-0.11%
2023/01/31	3	65.67	4	65.83	66.30	-1	3,600	-0.03%
2023/01/30	3	64.83	9.1	65.45	65.30	-6.1	3,581	-0.17%
2023/01/17	4	62.80	1	62.90	62.80	3	3,502	0.09%
2023/01/16	2	62.35	0	0.00	62.50	2	3,522	0.06%
2023/01/13	0	62.00	10	62.36	61.80	-10	3,544	-0.28%
2023/01/12	2	62.80	3	63.23	62.00	-1	3,574	-0.03%
2023/01/11	4	63.65	5	63.42	63.50	-1	3,597	-0.03%
2023/01/10	9	63.06	5	63.04	63.10	4	3,637	0.11%
2023/01/09	6	62.30	3	62.57	63.00	3	3,665	0.08%
2023/01/06	4	60.15	2	60.40	60.50	2	3,675	0.05%
2023/01/05	1	60.50	1	60.70	60.10	0	3,756	0.00%
2023/01/04	0	59.40	4	59.85	59.80	-4	3,793	-0.11%
2023/01/03	3	58.33	2	58.70	59.10	1	3,826	0.03%
2022/12/30	5	58.34	2	58.70	57.90	3	3,839	0.08%
2022/12/29	1.1	57.31	2	57.50	57.90	-1	3,869	-0.02%
2022/12/28	1	58.60	0	0.00	58.40	1	3,943	0.03%
2022/12/26	0	60.00	2	59.80	60.00	-2	3,975	-0.05%
2022/12/23	2	60.60	0	0.00	60.40	2	4,039	0.05%
2022/12/21	1	60.50	5	60.68	60.60	-4	4,149	-0.10%
2022/12/20	4.1	61.35	0.7	63.28	61.20	3.4	4,155	0.08%
2022/12/19	2	63.60	3.2	63.98	63.90	-1.2	4,177	-0.03%
2022/12/16	1	64.40	1	64.30	64.00	0	4,209	0.00%
2022/12/15	6.2	66.08	9	65.63	65.40	-2.8	4,215	-0.07%
2022/12/14	15	64.72	4	64.80	65.00	11	4,141	0.27%
2022/12/13	4	64.23	5	64.58	64.60	-1	4,113	-0.02%
2022/12/12	42.1	64.86	43	64.85	64.20	-0.9	4,051	-0.02%
2022/12/09	6	62.38	2	62.15	62.20	4	3,860	0.10%
2022/12/08	20	63.00	0	0.00	63.00	20	3,895	0.51%
2022/12/07	5	62.60	2.2	62.12	62.10	2.8	3,924	0.07%
2022/12/06	9.3	64.60	65.5	64.52	63.50	-56.2	3,934	-1.43%
2022/12/05	38	65.59	6.1	65.07	66.00	31.9	3,979	0.80%
2022/12/02	53	65.99	46	65.69	65.70	7	4,065	0.17%
2022/12/01	18	65.85	14.1	65.91	65.60	4	4,047	0.10%
2022/11/30	9	62.09	14	62.38	63.10	-5	3,926	-0.13%
2022/11/29	16	61.21	13	60.75	60.70	3	3,892	0.08%
2022/11/28	15	61.33	15	61.36	61.30	0	3,919	0.00%
2022/11/25	6.1	60.70	20	60.88	60.40	-13.9	4,007	-0.35%
2022/11/24	40	60.12	28	60.28	60.70	12	4,036	0.30%
2022/11/23	1	59.40	2	59.40	59.20	-1	4,057	-0.02%
2022/11/22	4	59.20	2	59.75	58.90	2	4,165	0.05%
2022/11/21	1	60.50	0	0.00	60.30	1	4,361	0.02%
2022/11/18	2	60.75	2	60.90	60.00	0	4,769	0.00%
2022/11/17	19	61.30	10	61.19	61.50	9	4,768	0.19%
2022/11/16	20	59.39	47	59.76	60.40	-27	4,782	-0.56%
2022/11/15	3	58.40	7.7	59.13	59.30	-4.7	4,748	-0.10%
2022/11/14	2	58.80	8.2	58.59	58.60	-6.2	4,871	-0.13%
2022/11/11	16	59.26	8	58.48	58.10	8	5,017	0.16%
2022/11/10	4	57.48	1	58.20	58.10	3	5,312	0.06%
2022/11/09	0	0.00	8	58.63	58.70	-8	5,539	-0.14%
2022/11/08	9	58.26	5	57.88	57.30	4	5,579	0.07%
2022/11/07	1	58.30	1	58.80	58.30	0	5,601	0.00%
2022/11/04	2	57.55	2	57.80	57.80	0	5,692	0.00%
2022/11/03	9	57.37	11	57.42	58.00	-2	5,743	-0.03%
2022/11/02	5	57.36	5.1	57.44	57.20	-0.1	5,835	0.00%
2022/11/01	0	0.00	5	55.82	55.90	-5	5,908	-0.08%
2022/10/31	1	55.10	5	54.98	55.10	-4	6,159	-0.06%
2022/10/28	5	54.40	3	54.20	53.70	2	6,484	0.03%
2022/10/27	15.1	54.70	24	55.27	55.60	-9	6,538	-0.14%
2022/10/26	4	53.68	6	53.77	53.80	-2	6,519	-0.03%
2022/10/25	5	53.32	5	53.12	53.10	0	6,497	0.00%
2022/10/24	3	53.60	5	53.56	53.10	-2	6,523	-0.03%
2022/10/21	9	52.64	6	52.68	52.10	3	6,565	0.05%
2022/10/20	3	52.53	3	52.60	53.30	0	6,603	0.00%
2022/10/19	26	53.34	25	54.00	53.20	1	6,675	0.01%
2022/10/18	2	52.65	2	53.50	53.60	0	6,692	0.00%
2022/10/17	4.1	51.08	6	51.30	52.00	-1.9	6,812	-0.03%
2022/10/14	3	52.37	9	52.40	53.00	-6	7,022	-0.09%
2022/10/13	5.2	51.89	4	51.55	49.10	1.2	7,058	0.02%
2022/10/12	6.2	53.95	5	53.90	53.20	1.2	7,066	0.02%
2022/10/11	9.3	54.95	10	55.07	54.20	-0.7	7,092	-0.01%
2022/10/07	3	57.37	2	57.45	57.20	1	7,117	0.01%
2022/10/06	6	57.58	9	57.51	58.00	-3	7,179	-0.04%
2022/10/05	9	57.90	15	57.61	57.10	-6	7,199	-0.08%
2022/10/04	22	58.40	1	58.60	58.60	21	7,171	0.29%
2022/10/03	1	56.20	2	57.00	57.20	-1	7,236	-0.01%
2022/09/30	8	55.24	7	55.41	57.00	1	7,381	0.01%
2022/09/29	23	55.75	24	56.01	56.00	-1	7,404	-0.01%
2022/09/28	5.2	56.95	28	56.29	55.00	-22.9	7,415	-0.31%
2022/09/27	11.1	59.29	3	59.03	59.50	8.1	7,453	0.11%
2022/09/26	5.1	59.59	12	59.85	57.90	-6.9	7,571	-0.09%
2022/09/23	13.1	62.83	11	62.92	62.00	2.1	7,628	0.03%
2022/09/22	8	63.51	11	63.72	64.00	-3	7,688	-0.04%
2022/09/21	10	64.68	5	64.64	64.40	5	7,686	0.07%
2022/09/20	33	65.40	26	65.83	65.40	7	7,731	0.09%
2022/09/19	2	65.45	1	65.70	65.00	1	7,790	0.01%
2022/09/16	39	66.08	24	65.88	65.50	15	7,829	0.19%
2022/09/15	16	67.65	17.2	67.59	66.40	-1.2	7,899	-0.02%
2022/09/14	10.2	65.81	11	66.10	67.40	-0.8	7,925	-0.01%
2022/09/13	5	67.66	4	67.05	67.00	1	7,975	0.01%
2022/09/12	15	67.53	35	67.60	67.80	-20	8,102	-0.25%
2022/09/08	18	66.11	36	66.93	68.50	-18	8,290	-0.22%
2022/09/07	15	64.16	23	64.26	64.40	-8	8,456	-0.09%
2022/09/06	44	66.25	31.6	65.73	63.60	12.4	8,418	0.15%
2022/09/05	21	68.24	23.2	68.30	67.50	-2.2	8,364	-0.03%
2022/09/02	22	69.69	15	69.96	69.70	7	8,340	0.08%
2022/09/01	39.6	70.43	18	69.50	68.90	21.6	8,309	0.26%
2022/08/31	13	69.77	15	69.39	69.90	-2	8,199	-0.02%
2022/08/30	12	68.99	23	69.09	69.10	-11	8,195	-0.13%
2022/08/29	16	68.56	7	68.66	68.30	9	8,202	0.11%
2022/08/26	27	71.43	44	71.48	71.60	-17	8,191	-0.21%
2022/08/25	63	71.15	77.1	71.39	70.10	-14	8,089	-0.17%
2022/08/24	17	68.26	9	68.47	68.10	8	7,866	0.10%
2022/08/23	12	68.18	15	68.46	68.20	-3	8,076	-0.04%
2022/08/22	21	69.02	24	69.14	69.30	-3	8,299	-0.04%
2022/08/19	12.1	70.20	30	70.18	69.90	-17.9	8,332	-0.21%
2022/08/18	34	69.78	19.1	69.85	70.40	14.9	8,275	0.18%
2022/08/17	74.3	71.70	73	71.66	71.00	1.3	8,186	0.02%
2022/08/16	60.1	69.56	62	69.66	70.20	-2	7,927	-0.02%
2022/08/15	30	67.28	15	67.29	67.90	15	7,819	0.19%
2022/08/12	7	66.19	6	66.20	66.20	1	7,855	0.01%
2022/08/11	35	67.59	20	66.62	66.30	15	7,936	0.19%
2022/08/10	12	66.76	53	67.08	66.80	-41	8,128	-0.50%
2022/08/09	24	67.91	28	68.22	67.40	-4	8,351	-0.05%
2022/08/08	21	66.10	19.1	66.61	67.30	1.9	8,537	0.02%
2022/08/05	74	67.79	32.2	67.85	67.60	41.8	8,520	0.49%
2022/08/04	59.1	65.77	68	65.61	66.70	-8.9	8,413	-0.11%
2022/08/03	14	62.86	10	62.72	63.40	4	8,327	0.05%
2022/08/02	13	63.03	9	63.43	63.50	4	8,470	0.05%
2022/08/01	5	64.80	5	64.76	64.80	0	8,563	0.00%
2022/07/29	3	64.97	4	65.00	65.00	-1	8,652	-0.01%
2022/07/28	4	64.48	4	64.20	63.80	0	8,937	0.00%
2022/07/27	33	63.88	25	63.88	64.50	8	8,971	0.09%
2022/07/26	9.2	63.66	19	63.55	62.60	-9.8	9,027	-0.11%
2022/07/25	10	65.24	3	65.13	65.10	7	9,039	0.08%
2022/07/22	23	65.95	28	65.94	65.80	-5	9,176	-0.05%
2022/07/21	26	64.33	24	65.23	66.20	2	9,223	0.02%
2022/07/20	4	62.45	4.1	62.54	62.40	-0.1	9,154	0.00%
2022/07/19	2	60.70	2	60.95	60.90	0	9,272	0.00%
2022/07/18	2	59.60	6	59.85	59.80	-4	9,442	-0.04%
2022/07/15	9	58.72	8	58.56	59.00	1	9,747	0.01%
2022/07/14	7.1	56.83	15	57.32	58.30	-7.9	10,055	-0.08%
2022/07/13	7	55.96	6	56.58	55.80	1	10,347	0.01%
2022/07/12	16	55.76	14	55.57	54.80	2	10,689	0.02%
2022/07/11	16	58.25	14	58.34	58.10	2	10,957	0.02%
2022/07/08	17	58.22	14	58.24	58.00	3	11,017	0.03%
2022/07/07	13	55.25	9.2	55.38	55.80	3.8	10,898	0.03%
2022/07/06	5	54.90	8.1	55.55	53.90	-3.1	10,894	-0.03%
2022/07/05	5	55.64	9	55.82	56.50	-4	10,938	-0.04%
2022/07/04	28	58.15	26	57.22	56.90	2	10,930	0.02%
2022/07/01	8.2	60.83	7	60.10	57.90	1.2	11,029	0.01%
2022/06/30	6	64.10	9	65.80	63.00	-3	11,036	-0.03%
2022/06/29	8	67.41	9	67.04	67.60	-1	11,191	-0.01%
2022/06/28	7	68.91	7	68.39	68.00	0	11,908	0.00%
2022/06/27	16	69.83	13	69.78	70.00	3	13,329	0.02%
2022/06/24	9	67.48	17	67.67	67.00	-8	13,453	-0.06%
2022/06/23	19.2	66.14	19	66.44	66.30	0.2	13,603	0.00%
2022/06/22	10	67.70	6	67.62	66.60	4	13,864	0.03%
2022/06/21	11	68.62	18.1	68.01	69.40	-7.1	14,058	-0.05%
2022/06/20	26	67.81	42	67.52	66.10	-16	14,344	-0.11%
2022/06/17	51.3	69.24	40	69.61	69.10	11.3	14,401	0.08%
2022/06/16	29.2	74.81	39	74.38	71.60	-9.8	14,233	-0.07%
2022/06/15	6	78.42	7	79.00	79.00	-1	14,183	-0.01%
2022/06/14	13	78.35	21.4	78.75	78.90	-8.4	14,341	-0.06%
2022/06/13	12	80.02	20	80.03	79.50	-8	14,314	-0.06%
2022/06/10	4	81.00	22	80.70	81.80	-18	14,409	-0.12%
2022/06/09	4	80.90	4	81.23	81.50	0	14,480	0.00%
2022/06/08	15.2	81.33	14	81.26	80.80	1.2	14,506	0.01%
2022/06/07	18.1	81.33	6	81.42	81.50	12.1	14,549	0.08%
2022/06/06	12	81.76	33	82.00	81.40	-21	14,548	-0.14%
2022/06/02	27.3	83.31	16	83.34	83.10	11.3	14,535	0.08%
2022/06/01	23	84.95	18	85.01	84.00	5	14,505	0.03%
2022/05/31	40.3	84.10	36	84.26	83.80	4.3	14,345	0.03%
2022/05/30	51	83.38	47.5	83.64	84.50	3.5	14,193	0.02%
2022/05/27	11	80.65	10	80.75	80.20	1	13,953	0.01%
2022/05/26	10	80.18	4	80.13	78.90	6	13,935	0.04%
2022/05/25	2	80.10	5	78.70	80.20	-3	13,923	-0.02%
2022/05/24	15	79.39	13	80.17	78.70	2	13,997	0.01%
2022/05/23	5	82.04	21	81.80	81.20	-16	14,026	-0.11%
2022/05/20	16	81.16	7	81.09	81.20	9	14,123	0.06%
2022/05/19	15.1	79.50	8	79.35	81.20	7.1	14,577	0.05%
2022/05/18	16	81.98	17	81.33	81.20	-1	14,594	-0.01%
2022/05/17	32.1	80.66	26	81.02	82.40	6.1	14,434	0.04%
2022/05/16	26	79.99	63.1	80.07	78.40	-37.1	14,348	-0.26%
2022/05/13	27	76.89	6.2	76.50	77.20	20.8	14,440	0.14%
2022/05/12	8	76.49	14	76.70	75.50	-6	14,713	-0.04%
2022/05/11	37	77.46	56	76.95	77.10	-19	15,081	-0.13%
2022/05/10	53	75.02	34	75.19	75.50	19	14,961	0.13%
2022/05/09	18	78.28	22	78.54	77.10	-4	15,062	-0.03%
2022/05/06	10	80.32	25	80.70	81.20	-15	15,546	-0.10%
2022/05/05	64	82.37	27	82.02	81.40	37	15,572	0.24%
2022/05/04	7	78.71	16	78.63	78.60	-9	15,326	-0.06%
2022/05/03	23	77.48	16	77.74	77.90	7	15,547	0.05%
2022/04/29	28	78.01	11	77.27	76.10	17	15,578	0.11%
2022/04/28	23.1	75.13	21	74.28	76.00	2.1	15,557	0.01%
2022/04/27	33.1	74.61	43	73.61	76.10	-10	15,466	-0.06%
2022/04/26	55.1	77.88	55	77.73	77.00	0.1	15,339	0.00%
2022/04/25	33.4	79.78	25	79.74	78.70	8.4	15,252	0.06%
2022/04/22	56.1	83.67	42	83.89	82.80	14.1	15,120	0.09%
2022/04/21	45	82.95	78	83.10	84.60	-33	14,983	-0.22%
2022/04/20	41.1	80.73	24	80.95	80.80	17.1	14,855	0.12%
2022/04/19	51	81.53	33	82.71	80.60	18	14,623	0.12%
2022/04/18	57	82.55	52	82.48	82.00	5	14,444	0.03%
2022/04/15	43.2	86.88	49.3	87.64	85.00	-6.2	14,235	-0.04%
2022/04/14	28	92.14	15.2	91.80	90.80	12.8	14,260	0.09%
2022/04/13	10	94.02	16	94.07	93.80	-6	14,192	-0.04%
2022/04/12	17.4	94.00	9	94.16	93.30	8.4	14,352	0.06%
2022/04/11	14.3	95.54	5	95.46	95.00	9.3	14,407	0.06%
2022/04/08	56	98.18	9.3	98.69	98.10	46.7	14,392	0.32%
2022/04/07	35.3	99.44	43	99.33	98.00	-7.7	14,346	-0.05%
2022/04/06	18.1	100.37	17	101.05	101.50	1.1	14,168	0.01%
2022/04/01	37.3	99.79	22	99.85	100.50	15.3	14,162	0.11%
2022/03/31	90.2	104.77	87	104.22	102.00	3.2	13,986	0.02%
2022/03/30	136.2	105.61	139.5	105.90	105.00	-3.3	13,567	-0.02%	大買/大賣/
2022/03/29	26	99.79	21	99.80	98.80	5	12,340	0.04%
2022/03/28	45	98.45	30	98.45	98.40	15	12,524	0.12%
2022/03/25	56.2	99.69	101	100.19	99.90	-44.8	12,582	-0.36%	大賣/
2022/03/24	85.1	97.80	34.1	98.01	97.80	51	12,322	0.41%
2022/03/23	67	99.98	50	100.47	99.60	17	12,188	0.14%
2022/03/22	32	102.52	21	102.40	102.50	11	12,003	0.09%
2022/03/21	22	105.43	14	105.14	105.00	8	11,884	0.07%
2022/03/18	27.1	103.76	54	104.00	105.00	-27	11,866	-0.23%
2022/03/17	21.1	100.73	32	101.83	102.00	-10.9	11,702	-0.09%
2022/03/16	13	97.01	23	96.92	96.30	-10	11,705	-0.09%
2022/03/15	24.1	97.18	7	97.66	95.00	17.1	11,863	0.14%
2022/03/14	11	102.91	5	102.50	102.00	6	11,960	0.05%
2022/03/11	1	101.00	8	100.03	101.00	-7	12,395	-0.06%
2022/03/10	20	100.75	20	99.88	99.50	0	12,755	0.00%
2022/03/09	7	96.56	19	96.35	97.70	-12	13,630	-0.09%
2022/03/08	11	94.20	13	95.42	93.70	-2	13,895	-0.01%
2022/03/07	20.2	98.50	12.5	97.50	97.30	7.7	14,153	0.05%
2022/03/04	19	101.47	20	101.08	101.50	-1	14,469	-0.01%
2022/03/03	34.1	103.54	29	104.52	103.00	5.1	14,750	0.03%
2022/03/02	17	102.29	7	102.64	103.50	10	14,986	0.07%
2022/03/01	15.1	103.36	18.1	102.50	103.50	-3	15,294	-0.02%
2022/02/25	18.1	100.31	17	101.29	100.50	1.1	15,771	0.01%
2022/02/24	23	100.72	17.1	100.49	99.40	5.9	16,240	0.04%
2022/02/23	9.1	102.55	9.1	102.84	104.00	-0.1	16,640	0.00%
2022/02/22	43.2	102.87	43	103.47	102.50	0.2	17,811	0.00%
2022/02/21	89.2	110.32	112.9	110.68	106.00	-23.7	18,081	-0.13%	大賣/
2022/02/18	33.1	107.64	48.1	107.20	109.00	-15	17,897	-0.08%
2022/02/17	21.1	106.55	34	106.53	107.00	-12.9	18,019	-0.07%
2022/02/16	29	107.84	26	107.58	107.00	3	18,175	0.02%
2022/02/15	64	107.55	58	107.30	105.00	6	18,300	0.03%
2022/02/14	34.3	106.11	50	105.71	106.00	-15.7	18,441	-0.09%
2022/02/11	88	105.28	87	105.72	105.00	1	18,444	0.01%
2022/02/10	11	102.41	24	102.79	103.00	-13	18,668	-0.07%
2022/02/09	37.3	103.00	19	103.29	103.00	18.3	19,384	0.09%
2022/02/08	35.3	100.94	84	102.16	102.00	-48.8	19,523	-0.25%
2022/02/07	6	93.35	55.2	93.50	95.00	-49.2	19,910	-0.25%
2022/01/26	56	90.49	55	90.49	90.50	1	20,923	0.00%
2022/01/25	78	90.50	38	91.49	89.50	40	22,423	0.18%
2022/01/24	26	88.44	37	88.92	91.30	-11	22,697	-0.05%
2022/01/21	16.2	89.08	10	89.64	88.70	6.2	23,536	0.03%
2022/01/20	8	89.95	8	89.98	90.30	0	24,081	0.00%
2022/01/19	19.1	90.77	15	91.04	90.40	4.1	24,609	0.02%
2022/01/18	7.3	93.12	17	93.16	92.40	-9.8	25,087	-0.04%
2022/01/17	9	90.94	3	90.37	92.00	6	25,652	0.02%
2022/01/14	13	88.63	16	88.92	89.30	-3	26,174	-0.01%
2022/01/13	27.1	90.67	36.2	90.57	90.60	-9.1	27,169	-0.03%
2022/01/12	29	93.50	37.2	93.06	92.70	-8.2	27,947	-0.03%
2022/01/11	40.2	95.80	24	95.89	93.70	16.2	28,558	0.06%
2022/01/10	69	95.92	41.1	96.21	98.60	27.9	28,664	0.10%
2022/01/07	69	97.02	90.3	95.64	95.00	-21.3	28,617	-0.07%
2022/01/06	27.1	100.24	14	100.79	100.50	13.1	28,343	0.05%
2022/01/05	74.2	100.99	42	101.85	102.00	32.2	28,453	0.11%
2022/01/04	28.1	104.32	11.2	104.18	104.00	16.9	28,502	0.06%
2022/01/03	15.2	106.18	15.1	106.24	105.50	0.1	28,716	0.00%
2021/12/30	18	107.00	18	107.31	107.00	0	28,796	0.00%
2021/12/29	33	106.56	31.2	107.08	107.00	1.8	28,910	0.01%
2021/12/28	74	109.44	70	108.72	108.00	4	29,134	0.01%
2021/12/27	82	108.90	46.2	109.17	109.00	35.8	29,185	0.12%
2021/12/24	163.3	112.56	167.2	110.58	107.50	-3.9	29,287	-0.01%	大買/大賣/
2021/12/23	65.2	110.69	63	110.21	111.50	2.2	29,125	0.01%
2021/12/22	134	109.99	111.1	109.38	108.00	22.9	29,022	0.08%	大買/大賣/
2021/12/21	82.2	108.37	98.1	108.30	108.00	-16	28,709	-0.06%
2021/12/20	35	104.56	36	104.72	105.00	-1	28,555	0.00%
2021/12/17	47	104.54	36	105.08	104.50	11	28,800	0.04%
2021/12/16	22	107.16	34	107.31	109.00	-12	28,899	-0.04%
2021/12/15	29.1	104.33	44	104.02	106.00	-14.9	28,763	-0.05%
2021/12/14	47	102.64	30	103.40	102.50	17	28,719	0.06%
2021/12/13	36	105.63	39.1	105.58	106.00	-3.1	28,701	-0.01%
2021/12/10	56.1	105.68	56.3	105.90	105.00	-0.2	28,726	0.00%
2021/12/09	48	110.99	39	110.26	109.00	9	28,660	0.03%
2021/12/08	30.4	111.77	47.3	111.97	112.00	-16.9	28,764	-0.06%
2021/12/07	79.4	112.63	63.2	112.68	110.00	16.2	28,852	0.06%
2021/12/06	92.5	112.19	89	111.86	113.00	3.5	28,486	0.01%
2021/12/03	114	112.72	151.3	113.06	111.50	-37.3	28,344	-0.13%	大買/大賣/
2021/12/02	38.1	110.86	31.1	111.73	107.00	7	27,818	0.02%
2021/12/01	82.1	110.77	66.1	110.97	110.50	16	27,901	0.06%
2021/11/30	31.1	108.17	148.2	107.12	110.50	-117.1	28,112	-0.42%	大賣/鉅額交易
2021/11/29	156	102.77	73	103.83	106.00	83	28,267	0.29%	大買/
2021/11/26	87	105.83	78.5	106.80	103.50	8.5	28,113	0.03%
2021/11/25	63.4	110.07	50.2	110.25	108.00	13.1	27,981	0.05%
2021/11/24	104.7	110.51	144.1	110.08	112.00	-39.4	27,809	-0.14%	大買/大賣/
2021/11/23	203.3	109.71	275	110.38	106.00	-71.7	27,568	-0.26%	大買/大賣/
2021/11/22	126.3	111.12	81	110.77	108.50	45.3	27,561	0.16%	大買/
2021/11/19	382.1	111.69	298.5	112.33	111.50	83.6	27,864	0.30%	大買/大賣/
2021/11/18	64.7	104.98	75.6	105.51	106.00	-10.9	27,212	-0.04%
2021/11/17	46.2	102.05	67.2	102.18	102.00	-21.1	27,315	-0.08%
2021/11/16	47.5	100.24	55.1	100.88	98.20	-7.5	27,667	-0.03%
2021/11/15	76.7	100.48	44	100.44	100.50	32.7	28,029	0.12%
2021/11/12	64.6	101.84	49.4	102.34	100.50	15.1	28,240	0.05%
2021/11/11	62	100.11	112.1	100.14	101.00	-50.1	28,331	-0.18%	大賣/
2021/11/10	73.1	97.14	64	96.75	97.90	9.1	28,092	0.03%
2021/11/09	150.2	98.23	147.9	98.61	98.00	2.3	27,946	0.01%	大買/大賣/
2021/11/08	137.1	102.09	98.8	102.47	99.20	38.3	27,499	0.14%	大買/
2021/11/05	79	109.61	169	109.98	110.00	-90	26,953	-0.33%	大賣/
2021/11/04	318.3	111.90	244	113.31	110.00	74.3	26,808	0.28%	大買/大賣/
2021/11/03	203.2	108.08	220.9	108.20	108.00	-17.7	26,125	-0.07%	大買/大賣/
2021/11/02	263.1	119.16	171.4	117.59	111.50	91.7	25,206	0.36%	大買/大賣/
2021/11/01	81.2	120.07	111.3	121.39	123.50	-30.1	23,823	-0.13%	大賣/
2021/10/29	167.2	112.82	185	112.88	112.50	-17.9	23,484	-0.08%	大買/大賣/
2021/10/28	107.1	108.69	106	108.92	107.50	1.1	22,973	0.00%	大買/大賣/
2021/10/27	99	107.24	134	106.91	107.00	-35	22,734	-0.15%	大賣/
2021/10/26	102	107.46	115	107.27	101.50	-13	22,334	-0.06%	大買/大賣/
2021/10/25	80	105.08	121.2	104.07	105.50	-41.2	22,136	-0.19%	大賣/
2021/10/22	120.4	102.31	105	101.90	101.50	15.4	22,045	0.07%	大買/大賣/
2021/10/21	198	102.06	155	101.38	100.50	43	22,333	0.19%	大買/大賣/
2021/10/20	198.1	97.70	123.1	97.67	96.80	75	22,038	0.34%	大買/大賣/
2021/10/19	82.1	98.78	93.5	98.64	101.50	-11.4	22,139	-0.05%
2021/10/18	58	93.74	52.5	93.47	92.60	5.5	21,900	0.03%
2021/10/15	24	91.83	23	91.83	91.40	1	22,556	0.00%
2021/10/14	29	88.99	40	88.91	89.00	-11	23,483	-0.05%
2021/10/13	21	89.35	27	90.68	87.40	-6	23,748	-0.03%
2021/10/12	60	94.18	54.4	94.25	93.30	5.6	24,108	0.02%
2021/10/08	50	93.26	51	93.24	94.00	-1	24,790	0.00%
2021/10/07	19.4	89.03	20	89.59	89.50	-0.6	25,392	0.00%
2021/10/06	44	86.52	48	87.35	86.20	-4	25,823	-0.02%
2021/10/05	49	84.13	79	81.73	86.50	-30	26,290	-0.11%
2021/10/04	35	82.97	31	84.48	81.10	4	26,522	0.02%
2021/10/01	53.1	85.03	33.2	84.88	84.10	19.9	26,890	0.07%
2021/09/30	15	89.21	27	89.91	89.30	-12	27,668	-0.04%
2021/09/29	24	88.32	16	89.73	87.70	8	28,122	0.03%
2021/09/28	15.2	92.74	3	92.67	91.80	12.2	28,938	0.04%
2021/09/27	12.4	95.68	15	94.97	94.60	-2.6	29,581	-0.01%
2021/09/24	63	95.96	83	95.66	95.00	-20	30,007	-0.07%
2021/09/23	40	94.95	25	93.21	95.40	15	30,217	0.05%
2021/09/22	14	90.28	13	90.74	90.20	1	30,320	0.00%
2021/09/17	11	92.05	16	91.12	92.30	-5	31,093	-0.02%
2021/09/16	27.2	90.96	19	91.38	90.40	8.2	31,844	0.03%
2021/09/15	20	91.68	85	90.16	92.30	-65	32,181	-0.20%
2021/09/14	17	92.39	18	92.65	91.70	-1	32,862	0.00%
2021/09/13	126	96.01	73	94.00	92.30	53	33,164	0.16%	大買/
2021/09/10	71.2	92.58	59	93.42	94.90	12.2	33,443	0.04%
2021/09/09	24	92.14	36.5	92.43	93.90	-12.5	34,291	-0.04%
2021/09/08	24.5	92.18	42	91.90	90.50	-17.5	35,196	-0.05%
2021/09/07	66.1	91.67	91	92.41	94.30	-24.9	35,488	-0.07%
2021/09/06	58.1	96.28	63.7	97.95	94.50	-5.6	35,198	-0.02%
2021/09/03	89.3	97.76	179.4	97.60	98.50	-90.1	34,882	-0.26%	大賣/
2021/09/02	131.6	102.09	43.6	103.27	100.50	87.9	34,527	0.25%	大買/
2021/09/01	96	110.40	26	109.58	111.00	70	34,572	0.20%
2021/08/31	56.1	107.43	56	108.04	108.50	0.1	34,495	0.00%
2021/08/30	31	108.60	39.3	108.53	110.00	-8.3	34,408	-0.02%
2021/08/27	41.6	108.45	42.9	107.60	106.50	-1.2	34,340	0.00%
2021/08/26	101.6	113.22	65.5	112.74	111.50	36.2	34,147	0.11%	大買/
2021/08/25	97.5	113.72	170.2	113.75	113.00	-72.7	34,077	-0.21%	大賣/
2021/08/24	175	108.35	127.1	109.72	107.50	47.9	33,308	0.14%	大買/大賣/
2021/08/23	82.5	107.59	57.2	107.64	106.00	25.3	32,775	0.08%
2021/08/20	166.2	104.05	203.2	103.41	105.00	-37	32,351	-0.11%	大買/大賣/
2021/08/19	109	100.33	97.1	101.15	99.00	11.9	31,672	0.04%	大買/
2021/08/18	44.1	93.70	63.6	95.98	100.00	-19.5	31,083	-0.06%
2021/08/17	66.3	96.67	46.6	96.31	91.00	19.7	30,700	0.06%
2021/08/16	56	98.28	67.1	98.44	98.90	-11.1	30,369	-0.04%
2021/08/13	36	100.43	30.1	99.84	97.00	5.9	30,232	0.02%
2021/08/12	45	101.16	48	100.60	103.00	-3	30,107	-0.01%
2021/08/11	30.1	99.73	43.5	99.20	97.60	-13.4	29,975	-0.04%
2021/08/10	26	100.87	60.5	100.11	101.00	-34.5	29,776	-0.12%
2021/08/09	71.4	102.63	138.2	102.51	100.50	-66.8	29,579	-0.23%	大賣/
2021/08/06	87	105.93	88	106.11	108.50	-1	29,399	0.00%
2021/08/05	42.1	108.59	16	108.94	108.50	26.1	29,282	0.09%
2021/08/04	99.2	115.77	39.7	115.08	113.00	59.5	29,279	0.20%
2021/08/03	54.3	114.17	62	114.82	113.50	-7.7	29,284	-0.03%
2021/08/02	83	108.95	47.4	108.20	111.50	35.6	28,915	0.12%
2021/07/30	32.3	105.11	21.2	105.63	102.50	11.2	28,598	0.04%
2021/07/29	47	105.68	66	105.40	107.00	-19	28,473	-0.07%
2021/07/28	69.3	105.99	82.6	106.93	104.50	-13.3	28,180	-0.05%
2021/07/27	153.1	117.36	126.2	119.34	114.50	26.9	27,765	0.10%	大買/大賣/
2021/07/26	103.2	115.26	100	116.07	115.50	3.2	27,020	0.01%	大買/
2021/07/23	175.2	112.56	128	112.74	110.00	47.2	26,312	0.18%	大買/大賣/
2021/07/22	98	109.46	118.2	110.97	113.50	-20.2	25,352	-0.08%	大賣/
2021/07/21	104.1	107.90	99	106.69	103.50	5.1	25,114	0.02%	大買/
2021/07/20	136.3	105.56	161.3	104.76	108.50	-24.9	24,422	-0.10%	大買/大賣/
2021/07/19	32	102.13	28.1	102.30	100.00	4	23,783	0.02%
2021/07/16	92.1	101.33	83	102.17	102.50	9	24,120	0.04%
2021/07/15	161.2	97.84	184.8	97.33	100.00	-23.7	24,054	-0.10%	大買/大賣/
2021/07/14	163.6	104.32	118.4	103.95	98.10	45.2	23,919	0.19%	大買/大賣/
2021/07/13	58.1	109.76	54.1	111.04	109.00	4	23,126	0.02%
2021/07/12	39	101.57	54	103.12	105.50	-15	22,646	-0.07%
2021/07/09	40.1	97.04	52	96.56	96.00	-11.9	22,042	-0.05%
2021/07/08	59.1	96.62	46	96.17	94.80	13.1	21,711	0.06%
2021/07/07	172.1	96.07	204.2	95.95	93.60	-32.1	21,344	-0.15%	大買/大賣/
2021/07/06	73.1	92.06	61.2	91.74	92.60	12	20,611	0.06%
2021/07/05	98.4	93.41	96.1	93.36	90.50	2.3	20,264	0.01%
2021/07/02	112	84.62	129.9	84.84	87.60	-17.9	19,651	-0.09%	大買/大賣/
2021/07/01	105.1	82.59	60.3	81.90	79.70	44.8	19,370	0.23%	大買/
2021/06/30	85	84.51	112.1	84.60	86.20	-27.1	19,562	-0.14%	大賣/
2021/06/29	48.1	79.54	59.3	79.59	78.70	-11.2	19,614	-0.06%
2021/06/28	424.2	82.11	372	79.97	79.60	52.2	19,407	0.27%	大買/大賣/
2021/06/25	79	78.94	71.5	79.60	81.80	7.5	18,838	0.04%
2021/06/24	68.2	74.20	96.1	74.30	74.40	-27.9	18,163	-0.15%
2021/06/23	106.1	72.25	112.8	72.72	74.50	-6.7	17,792	-0.04%	大買/大賣/
2021/06/22	51	68.13	53.6	68.58	69.90	-2.6	17,070	-0.01%
2021/06/21	68.3	69.09	87	68.33	66.20	-18.7	16,679	-0.11%
2021/06/18	138	67.58	335.1	69.23	68.90	-197.1	16,156	-1.22%	大買/大賣/鉅額交易
2021/06/17	261.1	63.31	256	63.95	65.20	5.1	15,070	0.03%	大買/大賣/
2021/06/16	32	60.41	42	60.76	61.00	-10	14,076	-0.07%
2021/06/15	136.2	57.31	160	57.78	57.80	-23.9	13,617	-0.18%	大買/大賣/
2021/06/11	15	56.42	12	56.54	56.50	3	13,585	0.02%
2021/06/10	18	56.73	18.7	56.88	57.00	-0.7	13,668	-0.01%
2021/06/09	145.1	56.41	175	56.77	56.50	-29.9	13,562	-0.22%	大買/大賣/
2021/06/08	18	54.53	18	54.33	54.80	0	13,053	0.00%
2021/06/07	17.1	53.41	18	53.29	53.40	-0.9	13,119	-0.01%
2021/06/04	2.3	54.01	5	53.58	54.00	-2.7	13,221	-0.02%
2021/06/03	28	53.78	29	53.12	53.50	-1	13,225	-0.01%
2021/06/02	178.5	54.10	139	53.24	52.90	39.5	13,253	0.30%	大買/大賣/
2021/06/01	12	52.02	7.7	52.27	52.00	4.3	12,855	0.03%
2021/05/31	21	51.15	12.1	51.41	51.20	9	12,919	0.07%
2021/05/28	18.8	50.20	19.3	50.65	50.60	-0.6	13,004	0.00%
2021/05/27	2	48.05	3	48.13	48.35	-1	13,181	-0.01%
2021/05/26	11	48.30	12	47.44	48.40	-1	13,217	-0.01%
2021/05/25	25	47.33	25	47.81	47.85	0	13,317	0.00%
2021/05/24	26	45.87	26	46.33	46.25	0	13,390	0.00%
2021/05/21	21	45.14	49.2	45.42	46.15	-28.2	13,538	-0.21%
2021/05/20	18.1	44.83	51	44.75	43.85	-32.9	13,616	-0.24%
2021/05/19	47.1	44.89	15	44.78	45.60	32.1	13,604	0.24%
2021/05/18	13.1	41.25	23	42.72	43.55	-9.9	13,512	-0.07%
2021/05/17	6.3	40.28	44	40.01	39.60	-37.7	13,515	-0.28%
2021/05/14	22	45.12	24	44.40	43.95	-2	13,471	-0.01%
2021/05/13	4	42.59	24	42.23	44.00	-20	13,381	-0.15%
2021/05/12	13	43.41	51	43.32	43.50	-38	13,348	-0.28%
2021/05/11	58.9	47.51	45	46.71	46.60	13.9	13,217	0.11%
2021/05/10	63.2	52.41	31	51.13	51.10	32.2	13,093	0.25%
2021/05/07	84	51.97	6	52.15	53.60	78	13,597	0.57%
2021/05/06	112	50.72	7	51.14	50.70	105	13,602	0.77%	大買/鉅額交易
2021/05/05	15	51.75	8.1	51.96	50.90	6.9	13,569	0.05%
2021/05/04	31	52.26	39	52.31	52.40	-8	13,623	-0.06%
2021/05/03	25.8	56.09	53	56.14	55.50	-27.2	13,697	-0.20%
2021/04/29	34.3	59.57	14	59.12	59.00	20.3	13,737	0.15%
2021/04/28	21	60.70	17	60.67	60.50	4	13,804	0.03%
2021/04/27	53	60.83	43.2	60.21	60.20	9.8	13,935	0.07%
2021/04/26	67.1	63.05	54	62.29	62.70	13.1	13,805	0.09%
2021/04/23	65	62.60	50	62.78	62.40	15	13,876	0.11%
2021/04/22	97.2	63.37	56	62.93	60.50	41.2	13,695	0.30%
2021/04/21	39.1	60.86	54	61.14	61.70	-14.9	13,209	-0.11%
2021/04/20	112	59.71	62	59.75	59.50	50	12,870	0.39%	大買/
2021/04/19	13	56.02	9	56.43	56.70	4	12,514	0.03%
2021/04/16	9	55.93	7	55.70	56.00	2	12,781	0.02%
2021/04/15	11	55.34	1	55.00	55.40	10	12,871	0.08%
2021/04/14	9	54.52	15	55.20	55.40	-6	12,979	-0.05%
2021/04/13	9	58.21	20	57.22	55.80	-11	13,158	-0.08%
2021/04/12	1	58.00	15	57.23	57.10	-14	13,235	-0.11%
2021/04/09	28	59.01	26	59.07	58.60	2	13,439	0.01%
2021/04/08	40	60.51	67.5	60.46	60.70	-27.5	14,110	-0.20%
2021/04/07	47	59.13	37.1	59.07	59.60	9.9	14,202	0.07%
2021/04/06	99.6	58.13	63	57.86	59.60	36.6	14,068	0.26%
2021/04/01	72	55.60	85	55.75	54.50	-13	13,793	-0.09%
2021/03/31	7	53.40	60	53.85	53.50	-53	14,143	-0.37%
2021/03/30	107	54.03	37	54.40	54.00	70	15,208	0.46%	大買/
2021/03/29	9	54.34	10	54.37	54.60	-1	16,146	-0.01%
2021/03/26	2	53.65	3	53.20	53.70	-1	16,282	-0.01%
2021/03/25	10	52.49	5	52.24	52.20	5	16,368	0.03%
2021/03/24	1	53.70	4	53.63	53.70	-3	16,465	-0.02%
2021/03/23	7	53.61	2	54.10	53.00	5	16,589	0.03%
2021/03/22	5	54.60	5	54.30	54.40	0	16,726	0.00%
2021/03/19	5	54.64	8	54.73	54.60	-3	16,967	-0.02%
2021/03/18	5	54.54	12	54.92	54.20	-7	17,189	-0.04%
2021/03/17	5	54.42	6	54.58	54.20	-1	17,384	-0.01%
2021/03/16	20	54.38	15	53.91	53.80	5	17,675	0.03%
2021/03/15	5.5	53.60	5	53.90	54.10	0.5	18,108	0.00%
2021/03/12	3	52.93	2	52.85	53.10	1	18,159	0.01%
2021/03/11	11	52.43	14	52.39	52.90	-3	18,251	-0.02%
2021/03/10	29	50.81	26	51.22	51.40	3	18,268	0.02%
2021/03/09	17	48.66	13	48.92	48.70	4	18,249	0.02%
2021/03/08	10	50.30	14	50.03	49.65	-4	18,577	-0.02%
2021/03/05	3	51.67	8.2	51.22	51.30	-5.2	18,928	-0.03%
2021/03/04	34	52.11	15	52.52	51.60	19	19,241	0.10%
2021/03/03	15	53.62	30	54.01	54.10	-15	19,614	-0.08%
2021/03/02	55	55.51	52	55.36	53.90	3	19,881	0.02%
2021/02/26	16	54.62	25	54.65	54.00	-9	20,047	-0.04%
2021/02/25	19	55.02	25	54.68	54.60	-6	21,355	-0.03%
2021/02/24	23	55.02	22	55.24	55.00	1	22,443	0.00%
2021/02/23	37	55.39	40.4	55.17	55.00	-3.4	22,545	-0.01%
2021/02/22	24	55.12	49.6	54.85	54.40	-25.6	22,470	-0.11%
2021/02/19	19	52.94	8	53.01	53.10	11	22,464	0.05%
2021/02/18	12	52.29	9	52.16	52.40	3	22,985	0.01%
2021/02/17	19.5	51.11	20	51.52	51.80	-0.5	23,384	0.00%
2021/02/05	10	48.93	27	49.07	48.90	-17	23,516	-0.07%
2021/02/04	18	49.64	35	49.55	49.35	-17	24,050	-0.07%
2021/02/03	41	51.04	12	50.81	50.60	29	24,582	0.12%
2021/02/02	3	49.90	16.9	49.98	50.00	-13.9	24,837	-0.06%
2021/02/01	14	49.25	39	49.17	49.00	-25	24,991	-0.10%
2021/01/29	122	53.21	98	53.59	50.50	24	24,939	0.10%	大買/
2021/01/28	7	51.03	7	51.69	51.20	0	24,472	0.00%
2021/01/27	22	52.15	9.1	52.53	52.50	12.9	24,442	0.05%
2021/01/26	18	52.52	21	53.04	52.00	-3	24,460	-0.01%
2021/01/25	71.6	53.89	68	53.28	53.30	3.6	24,404	0.01%
2021/01/22	18	51.27	18	51.02	51.60	0	24,222	0.00%
2021/01/21	39	51.20	48	51.09	51.00	-9	24,138	-0.04%
2021/01/20	49	51.90	57	51.96	51.70	-8	24,060	-0.03%
2021/01/19	43	55.12	17	55.05	54.80	26	23,846	0.11%
2021/01/18	54	55.37	59	55.52	55.50	-5	23,821	-0.02%
2021/01/15	47.1	54.57	44	54.22	54.00	3.1	23,598	0.01%
2021/01/14	44.1	54.10	39	54.14	53.90	5.1	23,431	0.02%
2021/01/13	21	55.12	23.1	55.31	55.30	-2.1	23,327	-0.01%
2021/01/12	95	56.06	110	56.09	55.30	-15	23,246	-0.06%	大賣/
2021/01/11	76	55.86	74.1	55.64	56.50	1.9	22,867	0.01%
2021/01/08	62	53.76	36	53.73	53.50	26	22,833	0.11%
2021/01/07	30	53.47	9	53.30	53.20	21	23,230	0.09%
2021/01/06	127	55.33	130	54.94	53.00	-3	23,313	-0.01%	大買/大賣/
2021/01/05	32	53.90	40	53.82	54.70	-8	23,142	-0.03%
2021/01/04	63	55.21	41	55.44	54.70	22	23,109	0.10%
2020/12/31	251.6	54.33	256.3	54.57	54.10	-4.7	23,051	-0.02%	大買/大賣/
2020/12/30	78	52.52	64	52.02	51.80	14	22,367	0.06%
2020/12/29	38.1	51.95	53	51.97	52.80	-14.9	22,044	-0.07%
2020/12/28	94	51.90	100	51.84	51.60	-6	21,821	-0.03%
2020/12/25	249.4	51.95	197.1	51.61	51.00	52.3	21,429	0.24%	大買/大賣/
2020/12/24	279.1	48.84	263.2	49.13	50.60	16	20,612	0.08%	大買/大賣/
2020/12/23	154.1	46.55	200.2	46.83	46.90	-46.1	19,511	-0.24%	大買/大賣/
2020/12/22	91	45.11	98	45.10	43.60	-7	18,595	-0.04%
2020/12/21	16	43.98	22	43.67	44.60	-6	18,505	-0.03%
2020/12/18	29	44.63	25	44.62	44.00	4	18,713	0.02%
2020/12/17	22	44.81	27	45.10	45.25	-5	18,690	-0.03%
2020/12/16	91	44.59	100	44.10	44.75	-9	18,660	-0.05%
2020/12/15	48	44.09	53	43.51	42.70	-5	18,800	-0.03%
2020/12/14	49	45.49	45	45.59	45.10	4	19,025	0.02%
2020/12/11	47.1	44.64	42	44.35	44.10	5.1	18,840	0.03%
2020/12/10	102	46.38	78	46.23	45.80	24	18,653	0.13%	大買/
2020/12/09	68	46.38	66.8	46.46	45.95	1.2	18,353	0.01%
2020/12/08	40	44.93	43	44.98	44.95	-3	17,978	-0.02%
2020/12/07	34	44.89	23	44.66	44.30	11	17,988	0.06%
2020/12/04	40	44.68	39	44.61	44.30	1	17,926	0.01%
2020/12/03	20	44.90	17	44.65	44.35	3	17,860	0.02%
2020/12/02	124	46.24	160.1	45.74	44.70	-36.1	17,857	-0.20%	大買/大賣/
2020/12/01	159.1	44.55	117	44.63	45.80	42.1	17,637	0.24%	大買/大賣/
2020/11/30	45	44.71	39	44.65	44.60	6	17,461	0.03%
2020/11/27	35.2	44.38	65	44.29	45.15	-29.9	17,327	-0.17%
2020/11/26	60	43.64	37	43.74	43.65	23	17,355	0.13%
2020/11/25	91	43.70	140.1	43.53	42.40	-49.1	17,154	-0.29%	大賣/
2020/11/24	241.2	44.93	253.3	44.59	43.20	-12.1	17,057	-0.07%	大買/大賣/
2020/11/23	175.3	42.32	186.4	42.37	44.40	-11.1	16,399	-0.07%	大買/大賣/
2020/11/20	81	40.18	79	40.18	40.40	2	16,776	0.01%
2020/11/19	23	39.34	45	39.22	39.00	-22	16,927	-0.13%
2020/11/18	53	39.97	81	39.86	39.55	-28	17,618	-0.16%
2020/11/17	114	40.07	62	40.11	39.50	52	18,922	0.27%	大買/
2020/11/16	57	40.51	44	40.30	41.35	13	21,270	0.06%
2020/11/13	44	38.68	47	38.78	38.70	-3	21,508	-0.01%
2020/11/12	133	39.02	79	39.02	38.15	54	21,713	0.25%	大買/
2020/11/11	69	40.01	79	39.96	40.35	-10	21,395	-0.05%
2020/11/10	42	39.04	38	38.59	38.05	4	20,909	0.02%
2020/11/09	37	38.62	121	38.87	39.00	-84	20,791	-0.40%	大賣/
2020/11/06	19	38.04	17	37.84	37.65	2	20,707	0.01%
2020/11/05	9	37.83	19	37.98	37.90	-10	20,769	-0.05%
2020/11/04	14	36.90	22	36.75	37.00	-8	20,901	-0.04%
2020/11/03	1	37.10	7	36.45	36.90	-6	21,491	-0.03%
2020/11/02	6	36.12	3	35.23	35.30	3	22,085	0.01%
2020/10/30	12	36.61	10	36.53	36.05	2	22,205	0.01%
2020/10/29	12	36.46	11	36.75	37.20	1	22,509	0.00%
2020/10/28	49	38.16	36	38.27	37.55	13	22,554	0.06%
2020/10/27	7	38.38	5	38.17	38.45	2	22,538	0.01%
2020/10/26	16	38.59	23.5	38.56	38.10	-7.5	22,623	-0.03%
2020/10/23	33	38.09	22	37.98	38.15	11	22,541	0.05%
2020/10/22	20	37.65	9	37.64	37.80	11	22,637	0.05%
2020/10/21	25	37.41	40	37.38	37.40	-15	22,620	-0.07%
2020/10/20	13	37.07	21	37.04	36.75	-8	22,601	-0.04%
2020/10/19	12	37.11	16	37.13	37.15	-4	22,594	-0.02%
2020/10/16	71	37.77	56	37.93	36.80	15	22,574	0.07%
2020/10/15	165	39.50	90	39.47	39.00	75	22,229	0.34%	大買/
2020/10/14	38	38.75	40	38.96	38.70	-2	21,642	-0.01%
2020/10/13	117.1	38.63	108	38.41	38.30	9.1	21,478	0.04%	大買/大賣/
2020/10/12	41	38.50	38.8	38.37	38.30	2.2	21,336	0.01%
2020/10/08	47	38.65	31	38.29	37.95	16	21,233	0.08%
2020/10/07	16	38.18	30	38.15	38.40	-14	21,039	-0.07%
2020/10/06	12	37.44	10	37.54	37.45	2	20,941	0.01%
2020/10/05	1	36.50	7	36.71	36.90	-6	21,030	-0.03%
2020/09/30	12	36.00	13	36.15	36.30	-1	21,064	0.00%
2020/09/29	20	35.88	11	36.15	35.75	9	21,134	0.04%
2020/09/28	16	35.43	25	35.44	35.45	-9	21,083	-0.04%
2020/09/25	14	35.05	7	35.96	34.95	7	21,098	0.03%
2020/09/24	16	36.04	22	35.87	35.30	-6	21,089	-0.03%
2020/09/23	40	37.77	50	37.96	37.10	-10	21,179	-0.05%
2020/09/22	28	37.63	17	37.70	37.05	11	20,890	0.05%
2020/09/21	35	37.66	50	37.57	37.40	-15	20,794	-0.07%
2020/09/18	87	38.23	75	37.98	37.60	12	20,814	0.06%
2020/09/17	55	37.76	52.6	37.96	38.20	2.4	20,556	0.01%
2020/09/16	51	36.70	54	36.62	36.40	-3	20,061	-0.01%
2020/09/15	18	36.41	20	35.97	35.90	-2	19,992	-0.01%
2020/09/14	20	35.73	27	35.94	36.10	-7	20,063	-0.03%
2020/09/11	35	35.15	39	35.30	34.65	-4	20,003	-0.02%
2020/09/10	39	36.78	28	36.82	36.20	11	19,836	0.06%
2020/09/09	2	36.35	6	35.55	36.40	-4	19,777	-0.02%
2020/09/08	7	35.99	7	36.41	35.90	0	19,786	0.00%
2020/09/07	22	36.27	19	35.98	35.70	3	19,811	0.02%
2020/09/04	29	36.63	28	36.72	36.75	1	19,837	0.01%
2020/09/03	35	38.19	51	38.23	37.40	-16	19,855	-0.08%
2020/09/02	32	37.92	27	37.89	38.00	5	19,694	0.03%
2020/09/01	69	37.92	50	38.12	38.55	19	19,779	0.10%
2020/08/31	34	37.16	48	36.98	36.70	-14	19,408	-0.07%
2020/08/28	205	37.83	190	37.86	37.40	15	19,647	0.08%	大買/大賣/
2020/08/27	65	37.55	75	37.36	37.35	-10	20,272	-0.05%
2020/08/26	384	40.08	383	40.07	38.40	1	19,892	0.01%	大買/大賣/
2020/08/25	62	38.50	60	38.45	38.40	2	18,326	0.01%
2020/08/24	143	38.23	130	38.16	39.00	13	17,887	0.07%	大買/大賣/
2020/08/21	335	39.06	321	38.78	37.95	14	17,062	0.08%	大買/大賣/
2020/08/20	526	37.77	491.9	37.87	38.75	34.1	15,582	0.22%	大買/大賣/
2020/08/19	223	35.63	264	36.23	36.85	-41	12,641	-0.32%	大買/大賣/
2020/08/18	46	32.68	100	32.50	33.50	-54	11,930	-0.45%
2020/08/17	69	31.52	46	31.75	32.00	23	11,501	0.20%
2020/08/14	20	30.13	19	30.32	30.45	1	11,271	0.01%
2020/08/13	42	30.17	30	30.03	30.05	12	11,222	0.11%
2020/08/12	16	29.93	14	29.85	29.90	2	11,049	0.02%
2020/08/11	28.1	30.17	23	30.10	29.80	5.1	10,944	0.05%
2020/08/10	38	31.17	35	30.77	30.40	3	10,915	0.03%
2020/08/07	122	32.45	80	32.52	32.40	42	10,682	0.39%	大買/
2020/08/06	146	31.40	156.9	32.20	32.65	-10.9	10,058	-0.11%	大買/大賣/
2020/08/05	9	29.96	33	29.60	29.70	-24	9,412	-0.25%
2020/08/04	28.1	30.14	21	29.62	28.80	7.1	9,278	0.08%
2020/08/03	10	29.95	7	30.07	29.70	3	8,947	0.03%
2020/07/31	3	29.40	9	29.48	29.35	-6	8,858	-0.07%
2020/07/30	8	29.26	27	29.02	29.55	-19	8,845	-0.21%
2020/07/29	7	27.40	3	28.45	28.40	4	8,775	0.05%
2020/07/28	27	28.43	22	28.68	27.40	5	8,775	0.06%
2020/07/27	6	27.82	1	28.60	28.55	5	8,632	0.06%
2020/07/24	9	27.93	4	28.48	27.95	5	8,703	0.06%
2020/07/23	2	28.70	0	0.00	28.55	2	8,690	0.02%
2020/07/22	4	28.36	7	28.56	28.45	-3	8,692	-0.03%
2020/07/20	2	26.80	0	0.00	26.90	2	9,037	0.02%
2020/07/17	6	27.17	0	0.00	27.05	6	9,148	0.07%
2020/07/16	1	28.05	1	28.20	28.05	0	9,131	0.00%
2020/07/15	5	29.22	4	29.30	28.65	1	9,100	0.01%
2020/07/14	21	29.82	12	29.40	29.35	9	9,016	0.10%
2020/07/13	10	29.71	10	29.87	30.15	0	8,848	0.00%
2020/07/10	20	29.42	12	29.18	28.95	8	8,720	0.09%
2020/07/09	5	29.55	4.5	29.60	29.70	0.5	8,548	0.01%
2020/07/08	14	29.70	24	29.72	29.45	-10	8,462	-0.12%
2020/07/07	1	29.15	37	29.02	29.15	-36	8,344	-0.43%
2020/07/06	2	29.13	1	29.30	29.20	1	8,298	0.01%
2020/07/03	104.7	30.05	61	29.33	29.10	43.7	8,235	0.53%	大買/
2020/07/02	24	29.85	26	29.72	29.80	-2	8,010	-0.02%
2020/07/01	6	28.68	8	28.61	28.50	-2	7,748	-0.03%
2020/06/30	0	0.00	1	28.25	28.30	-1	7,703	-0.01%
2020/06/29	19	27.94	1	28.65	27.85	18	7,753	0.23%
2020/06/24	3	29.15	11.4	29.14	29.20	-8.4	7,613	-0.11%
2020/06/23	12	28.30	0	0.00	28.15	12	7,535	0.16%
2020/06/22	1	28.45	4	28.94	28.60	-3	7,503	-0.04%
2020/06/19	11	29.13	11	29.19	28.30	0	7,478	0.00%
2020/06/18	4	28.40	3	28.80	28.80	1	7,303	0.01%
2020/06/17	7	28.64	7	28.55	28.60	0	7,261	0.00%
2020/06/16	1.1	28.75	1	29.05	28.35	0.1	7,218	0.00%
2020/06/15	10	29.12	17	28.70	28.05	-7	7,204	-0.10%
2020/06/12	17	29.03	21.5	28.85	29.65	-4.5	7,134	-0.06%
2020/06/11	33	29.53	20	29.55	29.20	13	7,085	0.18%
2020/06/10	20.3	29.17	42	29.26	30.00	-21.7	6,942	-0.31%
2020/06/09	20	28.32	18.8	28.37	28.30	1.2	6,772	0.02%
2020/06/08	72	29.89	55	29.85	29.10	17	6,677	0.25%
2020/06/05	48	29.29	50	29.24	29.10	-2	6,346	-0.03%
2020/06/04	145	29.16	171	29.21	29.30	-26	6,172	-0.42%	大買/大賣/
2020/06/03	320	27.97	303	28.08	28.95	17	5,701	0.30%	大買/大賣/
2020/06/02	10	26.20	19	25.94	27.00	-9	4,644	-0.19%
2020/06/01	4	24.58	4	24.64	24.60	0	4,304	0.00%
2020/05/29	4	24.15	0	0.00	23.70	4	4,277	0.09%
2020/05/27	4	24.34	7	24.59	24.80	-3	4,245	-0.07%
2020/05/26	8	24.46	8	24.25	24.15	0	4,214	0.00%
2020/05/25	0	0.00	0.3	24.00	24.05	-0.3	4,203	-0.01%
2020/05/22	0	0.00	1	24.40	23.95	-1	4,188	-0.02%
2020/05/21	5	24.50	4	24.60	24.60	1	4,164	0.02%
2020/05/19	1	23.80	5	23.18	23.80	-4	4,052	-0.10%
2020/05/18	5	23.04	2	22.75	23.00	3	3,999	0.08%
2020/05/15	3	23.22	2	23.25	23.25	1	3,969	0.03%
2020/05/14	7	24.07	0	0.00	24.20	7	3,846	0.18%
2020/05/13	1	24.70	8	24.71	25.00	-7	3,803	-0.18%
2020/05/12	4	25.15	9	25.55	25.10	-5	3,793	-0.13%
2020/05/11	3	25.63	5	25.83	25.55	-2	3,765	-0.05%
2020/05/08	4	25.15	0	0.00	24.90	4	3,709	0.11%
2020/05/07	3	25.05	0	0.00	24.95	3	3,674	0.08%
2020/05/06	7	24.88	9	25.12	25.05	-2	3,624	-0.06%
2020/05/05	14	25.31	17.6	25.01	25.40	-3.6	3,573	-0.10%
2020/05/04	3	24.30	0	0.00	24.40	3	3,499	0.09%
2020/04/30	0	0.00	26.1	24.71	24.55	-26.1	3,499	-0.75%
2020/04/29	18	24.63	16	24.45	24.40	2	3,496	0.06%
2020/04/28	5	24.04	2	23.98	24.15	3	3,405	0.09%
2020/04/24	23	24.10	20	23.82	23.70	3	3,331	0.09%
2020/04/23	82	24.36	67	24.26	24.05	15	3,179	0.47%
2020/04/22	15	23.05	9	22.92	23.20	6	2,893	0.21%
2020/04/17	5	22.00	5	21.45	21.50	0	2,740	0.00%
2020/04/15	0	0.00	5	20.95	21.30	-5	2,700	-0.19%
2020/04/14	11	20.80	7	20.57	20.95	4	2,702	0.15%
2020/04/13	1	20.40	1	20.85	20.25	0	2,701	0.00%
2020/04/09	1.1	20.09	0	0.00	20.00	1.1	2,796	0.04%
2020/04/08	3	19.55	2	20.15	20.10	1	2,779	0.04%
2020/04/07	7	19.29	26	19.32	19.40	-19	2,750	-0.69%
2020/04/06	21	18.75	5	18.80	19.05	16	2,747	0.58%
2020/04/01	8	18.96	26.7	18.88	19.10	-18.7	2,806	-0.67%
2020/03/31	35	19.14	12	19.23	19.15	23	2,982	0.77%
2020/03/30	2	18.20	0	0.00	18.45	2	2,957	0.07%
2020/03/27	3	18.37	6	18.16	17.95	-3	2,943	-0.10%
2020/03/26	2	18.10	0	0.00	18.20	2	2,953	0.07%
2020/03/25	1	18.15	0	0.00	18.25	1	3,134	0.03%
2020/03/20	0	0.00	20	15.05	15.05	-20	3,060	-0.65%
2020/03/19	0	0.00	4	14.25	13.70	-4	3,048	-0.13%
2020/03/18	5	16.17	0	0.00	15.20	5	2,956	0.17%
2020/03/17	0	16.15	0	0.00	16.15	0	2,896	0.00%
2020/03/16	0	0.00	71	18.13	17.90	-71	2,799	-2.54%
2020/03/13	13	19.53	14	19.75	19.85	-1	2,724	-0.04%
2020/03/12	20	21.70	2	22.40	21.65	18	2,651	0.68%
2020/03/11	7	24.49	0	0.00	23.95	7	2,615	0.27%
2020/03/10	0	0.00	1	24.45	24.75	-1	2,605	-0.04%
2020/03/04	0	0.00	2	25.55	25.65	-2	2,653	-0.08%
2020/03/03	3	25.15	3	25.15	25.10	0	2,651	0.00%
2020/02/27	1	24.70	0	0.00	24.30	1	2,625	0.04%
2020/02/26	1	25.05	2	25.58	25.60	-1	2,597	-0.04%
2020/02/25	0	24.80	4	24.55	24.95	-4	2,566	-0.16%
2020/02/21	1	25.10	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.45	1	25.10	25.10	0	2,554	0.00%
2020/02/19	5	25.14	6	25.00	25.15	-1	2,556	-0.04%
2020/02/18	4	25.00	0	0.00	25.00	4	2,558	0.16%
2020/02/17	2	24.75	0	0.00	24.80	2	2,550	0.08%
2020/02/14	0	0.00	1	24.65	24.75	-1	2,558	-0.04%
2020/02/12	0	0.00	4	24.90	24.80	-4	2,564	-0.16%
2020/02/11	0	24.45	6	24.57	24.50	-6	2,553	-0.23%
2020/02/10	2	22.95	1	23.70	24.15	1	2,540	0.04%
2020/02/07	5	23.86	3	24.20	23.80	2	2,546	0.08%
2020/02/06	0	0.00	4	23.85	24.25	-4	2,544	-0.16%
2020/02/05	2	23.20	0	0.00	23.25	2	2,533	0.08%
2020/02/04	0	0.00	2	23.20	23.15	-2	2,556	-0.08%
2020/02/03	4	21.91	2	22.58	22.20	2	2,673	0.07%
2020/01/31	0	0.00	8	24.09	24.00	-8	2,653	-0.30%
2020/01/30	5	24.81	1	24.65	24.65	4	2,631	0.15%
2020/01/20	0	0.00	2	27.45	27.35	-2	2,587	-0.08%
2020/01/17	2	27.55	0	0.00	27.55	2	2,596	0.08%
2020/01/16	3	27.67	0	0.00	27.80	3	2,616	0.11%
2020/01/15	8	27.75	8	27.60	27.85	0	2,687	0.00%
2020/01/14	2	27.12	0	0.00	27.10	2	2,655	0.08%
2020/01/13	0	26.85	0	0.00	26.95	0	2,650	0.00%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	10	26.75	0	0.00	26.85	10	2,658	0.38%
2020/01/08	10	27.00	0	0.00	26.55	10	2,780	0.36%
2020/01/07	1	27.50	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	3	28.25	28.25	-3	2,859	-0.10%
2020/01/03	5	28.30	3	28.55	28.25	2	2,842	0.07%
2020/01/02	10.4	27.99	3	27.92	27.80	7.4	2,762	0.27%
2019/12/31	1.7	27.67	1	27.75	27.70	0.7	2,787	0.02%
2019/12/30	13.3	28.10	0	0.00	28.00	13.3	2,797	0.48%
2019/12/27	8	28.33	6	28.26	28.35	2	2,757	0.07%
2019/12/26	21	28.31	7	28.18	28.30	14	2,692	0.52%
2019/12/25	12	27.29	12.9	27.48	27.80	-0.9	2,500	-0.04%
2019/12/23	0	0.00	2	27.35	26.90	-2	2,423	-0.08%
2019/12/20	86	27.72	97	27.99	27.50	-11	2,391	-0.46%
2019/12/19	2	26.65	0	0.00	26.65	2	2,169	0.09%
2019/12/18	0	26.50	0	0.00	26.65	0	2,210	0.00%
2019/12/17	2	26.65	3	26.65	26.65	-1	2,248	-0.04%
2019/12/16	2	26.10	5	26.45	26.50	-3	2,290	-0.13%
2019/12/06	6	25.79	0	0.00	26.05	6	3,059	0.20%
2019/12/04	0	0.00	1	25.60	25.90	-1	3,421	-0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	4.2	25.25	15	25.33	25.35	-10.8	3,517	-0.31%
2019/11/29	5	26.41	0	0.00	26.15	5	3,555	0.14%
2019/11/28	2	27.25	0	0.00	27.10	2	3,565	0.06%
2019/11/27	0.2	26.95	0	0.00	26.95	0.2	3,689	0.01%
2019/11/26	0.2	27.00	0	0.00	27.10	0.2	3,792	0.01%
2019/11/25	1	27.15	1.9	27.15	27.20	-0.9	3,851	-0.02%
2019/11/21	0.4	26.70	0.9	26.70	26.70	-0.5	4,018	-0.01%
2019/11/20	3	26.80	0	0.00	26.85	3	4,079	0.07%
2019/11/19	0.2	26.80	0	0.00	26.80	0.2	4,160	0.00%
2019/11/15	0	0.00	0.9	26.60	26.60	-0.9	4,372	-0.02%
2019/11/13	0.3	26.60	1	26.80	26.60	-0.7	4,489	-0.02%
2019/11/12	1	27.10	0	0.00	26.90	1	4,493	0.02%
2019/11/11	4	27.28	0	0.00	26.90	4	4,505	0.09%
2019/11/08	4	27.54	0	0.00	27.65	4	4,518	0.09%
2019/11/04	1	27.90	3	27.93	27.80	-2	4,603	-0.04%
2019/11/01	4	28.10	2	28.15	28.15	2	4,607	0.04%
2019/10/31	17.2	29.59	15	29.35	28.70	2.2	4,584	0.05%
2019/10/30	0	28.85	0	0.00	29.00	0	4,501	0.00%
2019/10/29	2.1	28.49	0	0.00	28.40	2.1	4,579	0.05%
2019/10/28	1	28.60	4	28.40	28.35	-3	4,594	-0.07%
2019/10/25	0.1	28.35	1	28.80	28.35	-0.9	4,620	-0.02%
2019/10/24	2	28.85	1	28.85	28.90	1	4,621	0.02%
2019/10/23	0	0.00	5	28.92	29.05	-5	4,657	-0.11%
2019/10/22	4	28.43	1	28.65	28.40	3	4,591	0.07%
2019/10/17	0	28.35	0	0.00	28.35	0	4,729	0.00%
2019/10/16	2	28.78	3.8	28.51	28.70	-1.8	4,749	-0.04%
2019/10/15	3.2	27.58	17.6	27.39	28.30	-14.4	4,662	-0.31%
2019/10/14	6	27.31	0	0.00	27.45	6	4,644	0.13%
2019/10/09	2	26.48	5	26.50	27.00	-3	4,911	-0.06%
2019/10/08	4	27.04	10.5	27.14	26.85	-6.5	5,187	-0.13%
2019/10/07	2	27.23	1	27.35	27.25	1	5,396	0.02%
2019/10/04	3	27.77	0	0.00	27.65	3	5,404	0.06%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	0.6	28.45	0	0.00	28.45	0.6	5,517	0.01%
2019/10/01	4	28.88	6.9	28.87	28.90	-2.9	5,508	-0.05%
2019/09/27	6.5	29.57	2	29.20	29.15	4.5	5,527	0.08%
2019/09/26	4	30.24	5	30.05	30.05	-1	5,525	-0.02%
2019/09/25	4.3	29.75	1	29.75	29.75	3.3	5,529	0.06%
2019/09/24	7.6	30.48	0	0.00	30.15	7.6	5,526	0.14%
2019/09/23	8.4	30.36	12	30.56	30.35	-3.6	5,547	-0.06%
2019/09/12	7	27.85	0	0.00	27.95	7	5,555	0.13%
2019/09/11	6	27.78	10	27.79	27.65	-4	5,550	-0.07%
2019/09/10	21	28.50	2	28.50	28.35	19	5,526	0.34%
2019/09/09	25	28.25	16	28.37	28.20	9	5,567	0.16%
2019/09/06	125	29.53	157	29.72	28.60	-32	5,543	-0.58%	大買/大賣/
2019/09/05	20	28.72	24	29.03	28.50	-4	5,199	-0.08%
2019/09/04	6	28.65	71	28.59	28.70	-65	5,121	-1.27%
2019/09/03	85	28.72	29	28.85	28.90	56	5,107	1.10%
2019/09/02	15	28.46	41	28.24	29.00	-26	4,945	-0.53%
2019/08/30	28	28.04	29	27.48	27.35	-1	4,867	-0.02%
2019/08/29	2	27.80	12	27.83	27.95	-10	4,679	-0.21%
2019/08/28	30	28.18	1	28.15	27.70	29	4,637	0.63%
2019/08/27	37	27.64	0	0.00	27.70	37	4,575	0.81%
2019/08/26	4	26.78	0	0.00	26.90	4	4,495	0.09%
2019/08/23	14	27.65	26	27.54	27.45	-12	4,454	-0.27%
2019/08/22	3	27.10	0	0.00	27.05	3	4,329	0.07%
2019/08/21	1	26.55	2	26.90	26.75	-1	4,229	-0.02%
2019/08/20	8	26.54	6	26.50	26.50	2	4,192	0.05%
2019/08/19	1	26.30	1	26.50	26.25	0	4,110	0.00%
2019/08/16	3	26.07	2	26.28	25.80	1	4,037	0.02%
2019/08/15	3	26.08	3	26.10	26.15	0	3,992	0.00%
2019/08/14	5	25.71	1	25.85	25.70	4	3,939	0.10%
2019/08/13	30	25.93	33	25.79	25.75	-3	3,863	-0.08%
2019/08/12	17	25.35	34	25.46	25.95	-17	3,757	-0.45%
2019/08/08	1	23.95	0	0.00	24.00	1	3,658	0.03%
2019/08/07	2	24.13	0	0.00	23.60	2	3,702	0.05%
2019/08/06	0	0.00	18	22.78	24.00	-18	3,791	-0.47%
2019/08/05	5	23.86	0	0.00	23.70	5	3,887	0.13%
2019/08/02	0	0.00	4	24.50	24.50	-4	3,916	-0.10%
2019/07/31	5	25.71	2	25.75	25.75	3	3,999	0.08%
2019/07/30	3	25.63	4	26.31	25.65	-1	4,010	-0.02%
2019/07/29	2	26.63	7	26.61	26.35	-5	4,035	-0.12%
2019/07/26	14	26.77	2	26.75	26.75	12	4,037	0.30%
2019/07/25	14	26.65	10	26.74	27.00	4	4,028	0.10%
2019/07/24	30	26.49	46	26.58	26.65	-16	3,979	-0.40%
2019/07/23	22	25.80	1	25.80	25.95	21	3,926	0.53%
2019/07/22	5	25.75	8	25.61	25.65	-3	3,953	-0.08%
2019/07/19	5	25.91	6	25.98	25.90	-1	3,971	-0.03%
2019/07/18	17	26.11	10	26.40	25.65	7	3,996	0.18%
2019/07/17	8	26.87	2	26.78	26.70	6	4,010	0.15%
2019/07/16	8	26.90	10	26.91	26.70	-2	4,076	-0.05%
2019/07/15	26	26.50	22	26.72	26.50	4	4,108	0.10%
2019/07/12	0	0.00	1	27.15	27.05	-1	4,299	-0.02%
2019/07/11	31	26.94	64	26.89	26.80	-33	4,408	-0.75%
2019/07/10	4	26.79	13	26.78	27.20	-9	4,515	-0.20%
2019/07/09	60	26.94	51	26.93	26.90	9	4,696	0.19%
2019/07/08	135	27.89	109	28.05	27.45	26	5,160	0.50%	大買/大賣/
2019/07/05	47	27.30	60	26.76	27.00	-13	5,857	-0.22%
2019/07/04	47	25.85	64	26.17	26.75	-17	5,700	-0.30%
2019/07/03	18	25.41	5	25.34	25.20	13	5,573	0.23%
2019/07/02	56	26.34	69	26.03	25.90	-13	5,601	-0.23%
2019/07/01	0	0.00	3	25.80	26.00	-3	5,601	-0.05%
2019/06/28	2	25.63	0	0.00	25.30	2	5,626	0.04%
2019/06/27	1	25.50	1	25.45	25.35	0	5,719	0.00%
2019/06/26	1	25.30	2	25.25	25.50	-1	5,737	-0.02%
2019/06/25	1	25.45	2	25.90	25.10	-1	5,787	-0.02%
2019/06/21	26.3	25.68	3	25.65	25.55	23.3	5,895	0.40%
2019/06/20	3	26.00	1	26.00	26.05	2	5,935	0.03%
2019/06/19	0	0.00	2	25.45	25.80	-2	5,979	-0.03%
2019/06/18	21	25.77	11	25.32	25.30	10	6,078	0.16%
2019/06/17	38	25.94	59	25.98	25.90	-21	6,100	-0.34%
2019/06/14	1	25.45	2	25.20	25.25	-1	6,083	-0.02%
2019/06/13	5	24.79	0	0.00	24.75	5	6,247	0.08%
2019/06/12	10	25.00	1	25.25	25.00	9	6,351	0.14%
2019/06/11	1	25.25	15	25.20	25.30	-14	6,380	-0.22%
2019/06/10	1	24.85	1	24.60	25.25	0	6,416	0.00%
2019/06/06	23	24.98	12	25.23	24.50	11	6,437	0.17%
2019/06/05	14	24.55	17	24.58	24.50	-3	6,393	-0.05%
2019/06/03	20	24.31	0	0.00	24.25	20	6,495	0.31%
2019/05/31	2	24.85	0	0.00	24.75	2	6,506	0.03%
2019/05/29	20	24.36	13	24.26	24.25	7	6,571	0.11%
2019/05/27	2	24.60	0	0.00	24.55	2	6,765	0.03%
2019/05/23	5	23.90	5	23.70	24.00	0	6,905	0.00%
2019/05/22	2	24.43	1	24.30	24.20	1	6,957	0.01%
2019/05/17	4	24.05	2	24.05	23.90	2	7,294	0.03%
2019/05/16	13	24.68	10	24.86	24.40	3	7,583	0.04%
2019/05/15	5	25.04	10	24.90	25.05	-5	7,709	-0.06%
2019/05/14	5	23.57	19	23.73	24.55	-14	8,016	-0.17%
2019/05/13	15	24.04	84	23.29	23.30	-69	8,253	-0.84%
2019/05/10	0	0.00	3	25.52	25.05	-3	8,743	-0.03%
2019/05/09	4	25.46	44	25.60	25.50	-40	8,772	-0.46%
2019/05/08	19	26.20	0	0.00	26.35	19	8,782	0.22%
2019/05/07	21	26.71	18	26.74	26.65	3	8,903	0.03%
2019/05/06	15.4	26.57	10	26.35	26.30	5.4	8,994	0.06%
2019/05/03	1	27.35	12	27.57	27.60	-11	9,300	-0.12%
2019/05/02	2	27.35	3	27.33	27.35	-1	9,345	-0.01%
2019/04/30	10	26.90	4	26.90	27.20	6	9,520	0.06%
2019/04/29	5	27.03	15	26.79	26.60	-10	9,689	-0.10%
2019/04/26	3	27.52	3	27.57	27.30	0	9,797	0.00%
2019/04/25	13	28.03	20	28.00	28.10	-7	10,130	-0.07%
2019/04/24	12	28.73	9	28.44	28.35	3	10,373	0.03%
2019/04/23	13.3	28.56	3	28.70	28.75	10.3	10,579	0.10%
2019/04/22	21	29.10	16	28.96	28.80	5	10,535	0.05%
2019/04/19	7	28.74	4	28.86	28.90	3	10,523	0.03%
2019/04/18	46	29.01	14	29.18	28.65	32	10,517	0.30%
2019/04/17	125	30.03	17	30.06	29.85	108	10,458	1.03%	大買/鉅額交易
2019/04/16	24	29.65	31.2	29.89	30.15	-7.2	10,576	-0.07%
2019/04/15	20	29.74	19	29.47	29.25	1	10,637	0.01%
2019/04/12	78.2	30.39	58	30.02	29.05	20.2	10,596	0.19%
2019/04/11	70	30.55	99	30.67	30.70	-29	10,145	-0.29%
2019/04/10	15	28.32	3	28.53	28.55	12	9,180	0.13%
2019/04/09	4	27.85	7	27.91	27.85	-3	9,094	-0.03%
2019/04/08	7	28.01	1	27.90	27.50	6	9,061	0.07%
2019/04/03	11	27.72	3	27.65	27.60	8	9,079	0.09%
2019/04/02	3	27.33	2	27.65	27.25	1	9,083	0.01%
2019/04/01	10	27.53	3	27.42	27.30	7	9,101	0.08%
2019/03/29	1	26.75	1	26.65	26.65	0	9,054	0.00%
2019/03/28	4	26.95	7	26.94	26.65	-3	9,332	-0.03%
2019/03/27	0	0.00	1	26.60	26.90	-1	9,489	-0.01%
2019/03/26	1	26.30	1	26.30	26.05	0	9,577	0.00%
2019/03/25	4	26.34	0	0.00	26.10	4	9,814	0.04%
2019/03/22	5	27.15	3	27.05	27.15	2	9,900	0.02%
2019/03/21	9	27.27	17	27.42	27.55	-8	10,038	-0.08%
2019/03/20	1	26.50	6	26.59	26.55	-5	10,738	-0.05%
2019/03/19	8	26.53	3	26.77	26.70	5	10,914	0.05%
2019/03/18	45	26.13	24	26.13	26.25	21	10,916	0.19%
2019/03/15	12	27.40	0	0.00	27.15	12	10,826	0.11%
2019/03/14	5	27.79	5	27.73	27.70	0	10,870	0.00%
2019/03/13	11	28.10	11	28.08	28.00	0	11,142	0.00%
2019/03/12	2	27.98	4	27.80	27.70	-2	11,336	-0.02%
2019/03/11	10	27.38	7	27.34	27.50	3	11,605	0.03%
2019/03/08	12	27.82	6	27.85	27.70	6	12,319	0.05%
2019/03/07	8	28.83	2	28.83	28.50	6	13,170	0.05%
2019/03/06	12	28.77	0	0.00	28.70	12	13,509	0.09%
2019/03/05	5	28.83	1	29.10	28.75	4	13,769	0.03%
2019/03/04	3	29.12	2	28.75	29.30	1	13,904	0.01%
2019/02/27	4	28.70	5	28.92	28.75	-1	13,919	-0.01%
2019/02/26	5	29.83	7	30.07	29.45	-2	13,911	-0.01%
2019/02/25	1	30.20	4	30.35	30.25	-3	13,990	-0.02%
2019/02/22	20	30.62	21	30.35	30.10	-1	14,172	-0.01%
2019/02/21	1	30.00	3	30.25	30.20	-2	14,153	-0.01%
2019/02/20	6	30.43	6	30.32	30.15	0	14,199	0.00%
2019/02/19	5	30.31	5	30.48	30.15	0	14,224	0.00%
2019/02/18	22	30.11	56	29.94	29.95	-34	14,215	-0.24%
2019/02/15	24	31.67	19	31.85	31.00	5	14,082	0.04%
2019/02/14	27	31.60	18	31.80	31.25	9	13,848	0.06%
2019/02/13	35	31.85	9	31.62	31.35	26	13,838	0.19%
2019/02/12	63.1	31.15	66	30.89	31.30	-2.9	13,648	-0.02%
2019/02/11	33	30.45	64	30.54	31.15	-31	13,564	-0.23%
2019/01/30	8	28.71	47	28.67	28.55	-39	13,213	-0.30%
2019/01/29	28	28.64	26	28.84	28.90	2	13,385	0.01%
2019/01/28	65	29.23	23	29.28	29.00	42	13,834	0.30%
2019/01/25	19	28.82	24	28.81	28.75	-5	14,039	-0.04%
2019/01/24	47	29.13	46	28.92	28.40	1	14,141	0.01%
2019/01/23	5	28.09	7	28.21	28.25	-2	13,989	-0.01%
2019/01/22	34	28.85	30	28.73	28.10	4	14,086	0.03%
2019/01/21	14	29.25	12	29.04	28.80	2	13,979	0.01%
2019/01/18	10	28.52	119	28.37	29.05	-109	13,906	-0.78%	大賣/鉅額交易
2019/01/17	91	28.90	108	28.63	28.40	-17	13,893	-0.12%	大賣/
2019/01/16	24	27.97	14	27.79	28.95	10	13,553	0.07%
2019/01/15	45	27.61	52	27.26	27.05	-7	13,306	-0.05%
2019/01/14	0	26.60	5	26.15	26.25	-5	13,137	-0.04%
2019/01/11	13	26.91	24	26.65	26.40	-11	13,213	-0.08%
2019/01/10	26	26.63	19	26.69	26.85	7	13,196	0.05%
2019/01/09	31	27.11	18	26.94	26.40	13	13,169	0.10%
2019/01/08	70	26.98	41	27.07	26.75	29	13,080	0.22%
2019/01/07	8	26.18	24	26.01	26.85	-16	12,900	-0.12%
2019/01/04	26	24.23	24	24.19	24.45	2	12,832	0.02%
2019/01/03	14	25.55	10	25.45	25.45	4	12,756	0.03%
2019/01/02	23	25.82	18	25.91	25.70	5	12,860	0.04%
2018/12/28	20	25.48	2	25.40	25.45	18	12,985	0.14%
2018/12/27	5	25.61	21	25.65	25.45	-16	13,109	-0.12%
2018/12/26	20	25.85	5	25.14	24.95	15	13,064	0.11%
2018/12/25	7	25.54	0	0.00	25.60	7	13,032	0.05%
2018/12/24	30	26.53	26	26.49	26.50	4	12,977	0.03%
2018/12/22	11	26.30	2	26.30	26.25	9	13,007	0.07%
2018/12/21	74	26.11	73	26.51	26.95	1	13,020	0.01%
2018/12/20	23	25.31	93	25.22	25.65	-70	12,743	-0.55%
2018/12/19	63	26.13	70	25.72	25.45	-7	12,634	-0.06%
2018/12/18	77	26.41	67	26.33	26.00	10	12,559	0.08%
2018/12/17	82	27.48	178	27.86	27.25	-96	12,402	-0.77%	大賣/
2018/12/14	112	27.79	66	27.54	27.70	46	12,378	0.37%	大買/
2018/12/13	192	29.68	125	29.89	28.80	67	12,204	0.55%	大買/大賣/
2018/12/12	33	29.05	64	29.01	29.70	-31	11,430	-0.27%
2018/12/11	53	27.10	60	26.90	27.00	-7	11,257	-0.06%
2018/12/10	42	27.16	37	26.91	26.70	5	11,295	0.04%
2018/12/07	60	28.24	69	28.33	28.10	-9	11,245	-0.08%
2018/12/06	170	29.77	165	29.03	27.55	5	11,175	0.04%	大買/大賣/
2018/12/05	163	30.37	53	30.38	30.25	110	10,997	1.00%	大買/鉅額交易
2018/12/04	59	31.75	95	31.63	31.50	-36	10,949	-0.33%
2018/12/03	220	32.39	211	32.92	31.90	9	10,750	0.08%	大買/大賣/
2018/11/30	245	29.74	277	30.24	31.25	-32	10,080	-0.32%	大買/大賣/
2018/11/29	54	27.13	52	27.67	28.45	2	9,212	0.02%
2018/11/28	35	25.19	37	25.55	25.90	-2	8,915	-0.02%
2018/11/27	25	24.35	23	24.48	24.80	2	8,751	0.02%
2018/11/26	35	23.69	36	23.82	23.75	-1	8,657	-0.01%
2018/11/23	48	24.25	46	23.56	23.45	2	8,811	0.02%
2018/11/22	36	25.23	36	24.81	24.25	0	9,015	0.00%
2018/11/21	27	25.89	32	26.10	25.55	-5	8,951	-0.06%
2018/11/20	18	25.74	16	25.58	25.75	2	8,885	0.02%
2018/11/19	11	25.23	7	25.39	25.65	4	8,898	0.04%
2018/11/16	15	24.97	25	24.87	24.60	-10	9,020	-0.11%
2018/11/15	3	24.63	0	0.00	24.45	3	9,163	0.03%
2018/11/14	20	24.37	14	24.06	24.10	6	9,169	0.07%
2018/11/13	38	23.46	35	23.28	24.15	3	9,201	0.03%
2018/11/12	51	23.75	53	23.95	24.10	-2	9,232	-0.02%
2018/11/09	64	23.94	88	24.22	23.80	-24	9,218	-0.26%
2018/11/08	94	26.06	62	25.51	24.65	32	9,232	0.35%
2018/11/07	79	25.26	82	24.91	25.80	-3	9,204	-0.03%
2018/11/06	64	25.28	102	25.29	24.30	-38	9,220	-0.41%	大賣/
2018/11/05	92	26.53	57	26.59	25.75	35	9,225	0.38%
2018/11/02	27	25.29	14	25.37	26.00	13	8,734	0.15%
2018/11/01	8	23.28	10	23.46	23.65	-2	8,434	-0.02%
2018/10/31	3	21.72	11	22.02	22.25	-8	8,304	-0.10%
2018/10/30	12	20.88	10	20.85	21.00	2	8,139	0.02%
2018/10/29	2	20.70	18	20.42	20.30	-16	8,095	-0.20%
2018/10/26	14	20.51	10	20.23	20.30	4	8,223	0.05%
2018/10/25	10	20.88	2	21.40	20.75	8	8,232	0.10%
2018/10/24	2	23.00	1	23.35	23.05	1	8,230	0.01%
2018/10/23	4	23.60	1	23.15	23.00	3	8,421	0.04%
2018/10/22	8	23.65	8	23.80	23.90	0	8,524	0.00%
2018/10/19	25	23.18	25	23.13	23.25	0	8,669	0.00%
2018/10/18	3	24.35	0	0.00	24.50	3	8,841	0.03%
2018/10/16	2	24.90	3	25.08	24.50	-1	9,063	-0.01%
2018/10/15	14	24.28	13	24.80	24.75	1	9,181	0.01%
2018/10/12	4	23.43	2	23.75	24.05	2	9,501	0.02%
2018/10/11	0	0.00	1	23.30	23.05	-1	9,716	-0.01%
2018/10/09	22	25.82	24	25.89	25.60	-2	9,883	-0.02%
2018/10/08	45	27.15	44	26.98	26.30	1	9,900	0.01%
2018/10/05	24	28.68	1	28.75	28.60	23	9,810	0.23%
2018/10/03	11	33.10	34	32.73	32.05	-23	9,966	-0.23%
2018/10/02	17	33.37	0	0.00	33.40	17	10,174	0.17%
2018/10/01	8	33.13	10	33.21	33.00	-2	10,261	-0.02%
2018/09/28	14	32.85	16	33.05	32.35	-2	10,444	-0.02%
2018/09/27	4	33.55	0	0.00	33.30	4	10,643	0.04%
2018/09/26	8	34.51	1	34.50	33.65	7	10,919	0.06%
2018/09/25	20	34.09	11	33.50	33.95	9	11,420	0.08%
2018/09/21	1	32.75	3	32.78	32.85	-2	11,721	-0.02%
2018/09/20	32	32.53	29	32.56	31.60	3	11,692	0.03%
2018/09/19	0	0.00	2	34.00	33.20	-2	11,730	-0.02%
2018/09/18	12	33.44	2	33.55	33.20	10	11,875	0.08%
2018/09/17	1	34.10	1	33.75	34.35	0	11,951	0.00%
2018/09/14	6	33.94	7	34.49	34.65	-1	12,053	-0.01%
2018/09/13	10	33.98	4	33.93	33.45	6	12,211	0.05%
2018/09/12	4	34.20	4	33.88	33.95	0	12,365	0.00%
2018/09/11	18	33.44	26	33.88	34.10	-8	12,775	-0.06%
2018/09/10	27	35.46	33	34.03	33.50	-6	12,938	-0.05%
2018/09/07	18	37.38	17	37.89	37.20	1	13,031	0.01%
2018/09/06	17	39.33	19	38.56	38.20	-2	13,277	-0.02%
2018/09/04	16	40.07	20	39.67	40.35	-4	14,177	-0.03%
2018/09/03	21	39.98	25	39.97	38.80	-4	14,395	-0.03%
2018/08/31	19	41.50	18	41.54	41.65	1	14,562	0.01%
2018/08/30	29	41.69	27	41.48	41.85	2	14,713	0.01%
2018/08/29	8	41.39	25	40.84	40.90	-17	14,755	-0.12%
2018/08/28	21	39.24	19	39.10	39.00	2	14,992	0.01%
2018/08/27	15	39.35	25	39.58	39.60	-10	15,665	-0.06%
2018/08/24	15	37.62	13	37.55	38.35	2	16,260	0.01%
2018/08/23	56	38.85	47	38.52	37.90	9	16,866	0.05%
2018/08/22	36	38.42	38	38.69	39.20	-2	17,355	-0.01%
2018/08/21	11	37.00	9	37.17	37.20	2	17,414	0.01%
2018/08/20	41	35.93	44	36.05	36.05	-3	17,824	-0.02%
2018/08/17	52	38.24	32	37.84	37.05	20	18,015	0.11%
2018/08/16	23	37.11	16	37.28	37.80	7	18,146	0.04%
2018/08/15	12	37.31	12	37.20	37.40	0	18,284	0.00%
2018/08/14	37	37.81	30	38.15	39.20	7	18,368	0.04%
2018/08/13	34	38.73	47	38.87	37.45	-13	18,516	-0.07%
2018/08/10	19	42.05	7	41.82	41.00	12	18,671	0.06%
2018/08/09	5	44.65	5	44.60	44.70	0	18,662	0.00%
2018/08/08	21	45.44	21	45.55	44.60	0	19,369	0.00%
2018/08/07	3	45.42	8	45.34	45.30	-5	19,748	-0.03%
2018/08/06	7	44.71	9	44.54	44.50	-2	19,966	-0.01%
2018/08/03	28	44.36	30	43.98	45.10	-2	20,087	-0.01%
2018/08/02	25	43.78	16	44.25	43.25	9	20,151	0.04%
2018/08/01	12	46.85	9	47.29	46.35	3	20,139	0.01%
2018/07/31	31	46.87	22	47.22	47.00	9	20,239	0.04%
2018/07/30	29	48.03	27	46.99	46.45	2	20,574	0.01%
2018/07/27	13	48.21	16	48.44	48.65	-3	20,620	-0.01%
2018/07/26	30	47.20	29	47.39	47.65	1	20,598	0.00%
2018/07/25	12	46.65	16	46.45	47.10	-4	20,590	-0.02%
2018/07/24	2	44.50	19	44.57	44.95	-17	20,477	-0.08%
2018/07/23	17	43.30	12	43.58	43.50	5	20,442	0.02%
2018/07/20	44	44.53	32	44.72	43.50	12	20,453	0.06%
2018/07/19	31	44.95	37	44.86	44.80	-6	20,503	-0.03%
2018/07/18	32	46.94	28	47.17	45.85	4	20,485	0.02%
2018/07/17	26	51.10	28	51.13	50.90	-2	20,276	-0.01%
2018/07/16	8	49.89	9	50.15	49.65	-1	20,265	0.00%
2018/07/13	12	52.67	12	52.71	52.00	0	20,283	0.00%
2018/07/12	25	52.16	26	51.83	52.60	-1	20,531	0.00%
2018/07/11	22	52.77	22	52.42	51.80	0	20,832	0.00%
2018/07/10	4	52.63	2	53.35	52.40	2	20,859	0.01%
2018/07/09	23	55.28	16	55.57	54.00	7	20,861	0.03%
2018/07/06	6	55.13	16	55.69	55.50	-10	20,896	-0.05%
2018/07/05	64	59.53	75	58.95	57.90	-11	20,969	-0.05%
2018/07/04	73	60.59	81	60.78	59.30	-8	20,875	-0.04%
2018/07/03	84	61.87	58	61.58	61.50	26	20,903	0.12%
2018/07/02	43	59.87	36	59.98	59.30	7	20,719	0.03%
2018/06/29	14	57.03	15	57.21	57.00	-1	20,522	0.00%
2018/06/28	44	56.52	35	56.55	55.80	9	20,679	0.04%
2018/06/27	40	59.00	30	59.14	57.60	10	21,421	0.05%
2018/06/26	8	57.09	7	56.96	57.60	1	21,661	0.00%
2018/06/25	8	58.06	6	58.05	56.70	2	22,331	0.01%
2018/06/22	29	58.64	28	59.20	58.40	1	22,758	0.00%
2018/06/21	26	58.17	26	58.51	57.80	0	22,747	0.00%
2018/06/20	66	58.89	53	58.87	57.60	13	22,667	0.06%
2018/06/19	40	58.27	41	58.02	57.00	-1	22,460	0.00%
2018/06/15	19	60.73	20	61.26	59.50	-1	22,427	0.00%
2018/06/14	55	60.53	71	59.91	59.60	-16	22,244	-0.07%
2018/06/13	54	61.71	37	60.58	58.70	17	21,992	0.08%
2018/06/12	78	61.50	65	61.70	65.10	13	21,603	0.06%
2018/06/11	24	59.89	21	60.30	60.00	3	21,153	0.01%
2018/06/08	36	60.22	30	60.24	59.60	6	21,069	0.03%
2018/06/07	47	60.87	49	60.81	59.80	-2	20,875	-0.01%
2018/06/06	93	61.45	95	61.56	60.60	-2	20,827	-0.01%
2018/06/05	65	63.98	61	61.68	60.60	4	21,042	0.02%
2018/06/04	90	68.68	98	68.29	64.40	-8	20,988	-0.04%
2018/06/01	85	63.69	67	63.75	66.60	18	20,470	0.09%
2018/05/31	50	63.74	48	63.28	60.60	2	19,774	0.01%
2018/05/30	54	60.69	63	60.50	61.20	-9	19,175	-0.05%
2018/05/29	28	57.11	27	57.57	57.20	1	18,789	0.01%
2018/05/28	62	54.91	58	55.43	56.70	4	18,734	0.02%
2018/05/25	30	52.26	55	52.82	53.80	-25	18,330	-0.14%
2018/05/24	39	51.53	29	51.71	51.80	10	18,130	0.06%
2018/05/23	33	50.29	36	50.83	50.10	-3	18,104	-0.02%
2018/05/22	38	51.44	36	51.78	50.70	2	17,897	0.01%
2018/05/21	59	51.20	52	51.85	50.60	7	17,741	0.04%
2018/05/18	34	53.79	23	55.04	52.10	11	17,470	0.06%
2018/05/17	18	57.89	18	57.72	57.30	0	17,203	0.00%
2018/05/16	160	59.30	155	59.30	58.20	5	17,002	0.03%	大買/大賣/
2018/05/15	13	57.64	28	56.54	59.10	-15	16,351	-0.09%
2018/05/14	46	52.99	40	52.91	53.80	6	16,107	0.04%
2018/05/11	15	51.48	29	52.79	50.60	-14	15,878	-0.09%
2018/05/10	57	52.80	42	52.84	52.60	15	15,750	0.10%
2018/05/09	92	51.71	117.2	51.53	51.10	-25.2	15,652	-0.16%	大賣/
2018/05/08	43.1	52.76	34	53.37	51.60	9.1	15,544	0.06%
2018/05/07	177.5	53.09	168	52.77	54.00	9.5	15,424	0.06%	大買/大賣/
2018/05/04	32.5	49.65	29	50.32	51.00	3.5	15,013	0.02%
2018/05/03	48	48.29	46	48.44	48.50	2	14,859	0.01%
2018/05/02	34	49.38	30	48.97	48.10	4	15,094	0.03%
2018/04/30	41	49.31	33	48.86	50.50	8	15,025	0.05%
2018/04/27	85	48.49	90	48.17	48.65	-5	15,052	-0.03%
2018/04/26	70	47.18	80	47.57	47.80	-10	15,154	-0.07%
2018/04/25	127	47.71	124	48.17	46.90	3	15,449	0.02%	大買/大賣/
2018/04/24	115	46.26	95	46.45	47.75	20	15,601	0.13%	大買/
2018/04/23	3	48.90	4	48.30	47.65	-1	15,674	-0.01%
2018/04/20	24	50.21	48	49.75	50.00	-24	16,131	-0.15%
2018/04/19	35	49.13	42	49.40	49.90	-7	16,878	-0.04%
2018/04/18	85	49.09	99	48.81	49.05	-14	16,811	-0.08%
2018/04/17	22	48.02	9	49.36	47.55	13	16,604	0.08%
2018/04/16	85	53.36	68	53.73	52.70	17	16,259	0.10%
2018/04/13	6	53.88	8	54.08	54.60	-2	16,165	-0.01%
2018/04/12	9	55.49	5	56.08	55.90	4	16,055	0.02%
2018/04/11	10	55.88	10	55.98	57.30	0	16,235	0.00%
2018/04/10	12	54.82	12	55.13	52.40	0	16,328	0.00%
2018/04/09	48	56.03	39	55.68	54.00	9	16,599	0.05%
2018/04/03	26	53.97	38	52.68	55.50	-12	16,941	-0.07%
2018/04/02	53	50.51	55	50.77	50.60	-2	16,618	-0.01%
2018/03/31	81	50.58	77	50.64	49.80	4	16,814	0.02%
2018/03/30	62	50.56	57	50.70	49.50	5	16,775	0.03%
2018/03/29	25	46.98	29	47.26	48.35	-4	15,886	-0.03%
2018/03/28	174	46.63	163	46.76	46.50	11	15,454	0.07%	大買/大賣/
2018/03/27	49	44.66	49	45.37	46.40	0	14,681	0.00%
2018/03/26	5	40.55	6	40.83	42.20	-1	14,229	-0.01%
2018/03/23	9	39.73	11.7	39.73	39.50	-2.7	14,181	-0.02%
2018/03/22	17.7	42.11	24	42.43	41.00	-6.3	14,100	-0.04%
2018/03/21	9.3	40.97	9	40.69	42.00	0.3	13,843	0.00%
2018/03/20	5.7	40.07	3	40.38	39.75	2.7	13,608	0.02%
2018/03/19	2	40.33	2	40.35	40.45	0	13,536	0.00%
2018/03/16	2	39.85	5	40.04	39.60	-3	13,452	-0.02%
2018/03/15	22	39.65	24	39.72	39.70	-2	13,402	-0.01%
2018/03/14	46	40.42	49	40.32	40.30	-3	13,392	-0.02%
2018/03/13	20.7	39.96	22	40.38	39.85	-1.3	13,261	-0.01%
2018/03/12	28.3	40.09	44	40.43	40.20	-15.7	13,267	-0.12%
2018/03/09	77	40.79	58	40.55	39.40	19	13,276	0.14%
2018/03/08	85	40.05	85	39.11	40.65	0	13,007	0.00%
2018/03/07	13	38.68	13	39.13	37.80	0	12,640	0.00%
2018/03/06	16	37.98	20	38.05	37.75	-4	12,779	-0.03%
2018/03/05	3	38.90	7	38.31	37.50	-4	13,422	-0.03%
2018/03/02	52	39.61	46	39.46	39.10	6	13,869	0.04%
2018/03/01	90	38.62	91	37.93	39.40	-1	13,587	-0.01%
2018/02/27	13	37.83	8	38.18	37.00	5	13,458	0.04%
2018/02/26	42	37.70	66	37.78	37.65	-24	13,563	-0.18%
2018/02/23	25	37.41	26	37.81	37.65	-1	13,544	-0.01%
2018/02/22	6	35.55	2	35.78	35.65	4	13,578	0.03%
2018/02/21	80	35.45	81	34.96	35.50	-1	13,554	-0.01%
2018/02/12	31	33.71	32	32.79	33.90	-1	13,482	-0.01%
2018/02/09	1	30.65	0	0.00	31.85	1	13,447	0.01%
2018/02/08	15	33.48	5	34.04	33.20	10	13,354	0.07%
2018/02/07	12	34.47	33	34.69	34.60	-21	13,440	-0.16%
2018/02/06	23	33.82	11	32.81	32.35	12	13,389	0.09%
2018/02/05	1	34.80	11	34.90	35.80	-10	13,266	-0.08%
2018/02/02	26	36.40	16	36.91	36.30	10	13,266	0.08%
2018/02/01	42	36.63	44	36.92	36.60	-2	13,289	-0.02%
2018/01/31	49	36.46	47	37.25	36.45	2	13,308	0.02%
2018/01/30	7	37.55	5	37.93	36.90	2	13,336	0.01%
2018/01/29	49	38.43	52	38.94	38.25	-3	13,305	-0.02%
2018/01/26	31	38.89	33	37.93	38.95	-2	13,367	-0.01%
2018/01/25	48	39.44	45	40.26	37.90	3	13,386	0.02%
2018/01/24	51	38.72	55	38.85	38.70	-4	13,297	-0.03%
2018/01/23	43	38.67	32	39.38	38.30	11	13,411	0.08%
2018/01/22	14	39.53	20	39.84	39.40	-6	13,872	-0.04%
2018/01/19	63	39.24	60	39.52	39.90	3	14,166	0.02%
2018/01/18	50	39.32	69	39.86	38.90	-19	13,806	-0.14%
2018/01/17	24	38.98	25	39.28	39.70	-1	13,511	-0.01%
2018/01/16	51	38.05	30	38.21	38.55	21	13,081	0.16%
2018/01/15	4	36.38	14	35.11	38.10	-10	12,653	-0.08%
2018/01/12	6	35.09	6	35.10	34.65	0	11,733	0.00%
2018/01/11	10	34.29	2	34.35	34.10	8	11,646	0.07%
2018/01/10	13	34.04	12	33.70	33.40	1	11,639	0.01%
2018/01/09	4	34.39	12	33.70	33.95	-8	11,694	-0.07%
2018/01/08	5	35.36	6	35.56	34.35	-1	11,867	-0.01%
2018/01/05	10	35.89	12	36.03	36.15	-2	11,897	-0.02%
2018/01/04	3	33.37	4	34.36	35.30	-1	11,835	-0.01%
2018/01/03	103	33.31	115	33.39	33.55	-12	11,730	-0.10%	大買/大賣/
2018/01/02	72	32.01	99	32.46	32.40	-27	11,342	-0.24%