強茂 (2481)-國泰-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
53.7
漲跌
▲0.9
漲幅
+1.70%
成交量
668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(已收盤)

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

強茂 (2481)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/22	1.1	53.39	1	53.10	52.80	0.1	1,406	0.00%
2024/04/19	3.5	54.03	27	54.31	53.80	-23.5	1,403	-1.68%
2024/04/18	1.3	56.42	0	0.00	56.80	1.3	1,389	0.09%
2024/04/17	7	57.03	2.4	56.41	56.80	4.7	1,395	0.33%
2024/04/16	7.6	55.69	6	55.42	55.80	1.6	1,411	0.11%
2024/04/15	5.8	58.40	3.2	58.33	58.30	2.6	1,390	0.19%
2024/04/12	11.1	59.35	9	59.20	59.40	2.1	1,385	0.15%
2024/04/11	8	58.91	3	59.17	59.70	5	1,380	0.36%
2024/04/10	6.1	59.71	5.2	59.56	59.70	0.9	1,397	0.06%
2024/04/09	4.1	58.70	8.1	58.76	59.20	-3.9	1,436	-0.27%
2024/04/08	6	59.10	1.1	59.09	59.10	4.9	1,462	0.33%
2024/04/03	16.2	58.11	13.1	57.82	58.20	3.1	1,459	0.21%
2024/04/02	2.2	57.40	2	57.55	57.80	0.2	1,479	0.02%
2024/04/01	2.1	57.46	4	57.40	57.80	-1.9	1,497	-0.13%
2024/03/29	4.2	56.94	3	56.73	56.90	1.2	1,505	0.08%
2024/03/28	3	57.40	0.2	57.80	57.40	2.8	1,568	0.18%
2024/03/27	2.6	57.92	4	57.78	57.70	-1.5	1,591	-0.09%
2024/03/26	5.1	57.02	1	57.40	56.70	4.1	1,581	0.26%
2024/03/25	13.4	58.01	5	57.80	57.80	8.4	1,625	0.52%
2024/03/22	12	57.61	2	57.65	57.70	10	1,668	0.60%
2024/03/21	7.1	57.10	4	57.13	57.00	3.1	1,777	0.17%
2024/03/20	4.1	56.71	5	56.90	57.10	-0.9	2,165	-0.04%
2024/03/19	1.1	56.63	1	56.50	56.50	0.1	2,247	0.00%
2024/03/18	3.1	56.99	10	56.52	56.90	-6.9	2,253	-0.31%
2024/03/15	0.1	57.16	4	57.30	57.10	-3.9	2,284	-0.17%
2024/03/14	10	57.86	59	57.82	57.60	-49	2,344	-2.09%
2024/03/13	6.9	58.30	13	58.41	58.40	-6.1	2,361	-0.26%
2024/03/12	8.1	59.69	3	59.77	59.70	5.1	2,355	0.22%
2024/03/11	4.4	58.89	5.2	59.04	59.00	-0.8	2,378	-0.03%
2024/03/08	16.4	60.56	16.2	60.26	59.20	0.3	2,410	0.01%
2024/03/07	26.1	60.11	4	59.98	60.30	22	2,431	0.91%
2024/03/06	3.6	60.94	1	60.90	60.90	2.6	2,561	0.10%
2024/03/05	13.4	61.21	1	61.40	61.20	12.4	2,838	0.44%
2024/03/04	12.2	61.78	1	61.50	61.50	11.2	2,886	0.39%
2024/03/01	2	62.05	8	61.90	62.00	-6	2,874	-0.21%
2024/02/29	4	62.13	2	62.05	62.40	2	2,876	0.07%
2024/02/27	12	62.82	32.5	61.99	62.00	-20.5	2,876	-0.71%
2024/02/26	1.2	62.57	1.1	62.50	62.90	0.1	2,878	0.00%
2024/02/23	4.2	62.96	1	62.80	62.20	3.2	2,878	0.11%
2024/02/22	2.2	63.23	9	63.20	63.10	-6.8	2,893	-0.23%
2024/02/21	76.3	63.50	1	63.50	63.50	75.3	2,900	2.60%
2024/02/20	1.3	63.17	1.2	63.02	62.90	0.1	2,896	0.00%
2024/02/19	3.1	63.94	5	63.88	63.80	-1.9	2,891	-0.07%
2024/02/16	11.3	63.09	10.2	62.79	63.30	1.1	2,896	0.04%
2024/02/15	14	61.58	4	61.68	61.90	10	2,889	0.35%
2024/02/05	2.8	61.19	0	0.00	61.20	2.8	2,888	0.10%
2024/02/02	4.2	61.86	1.2	61.91	61.80	3.1	2,901	0.11%
2024/02/01	1	61.61	7	61.71	61.70	-6	2,905	-0.21%
2024/01/31	12.5	62.11	8.4	62.20	61.90	4.1	2,903	0.14%
2024/01/30	2.2	62.65	0	63.20	62.50	2.2	2,888	0.08%
2024/01/29	2.4	63.49	8	63.40	63.40	-5.6	2,880	-0.20%
2024/01/26	1.4	63.52	0	0.00	63.30	1.4	2,879	0.05%
2024/01/25	3.4	63.56	6	63.53	63.50	-2.6	2,885	-0.09%
2024/01/24	10	64.14	0	0.00	63.90	10	2,883	0.35%
2024/01/23	0	64.00	2	64.30	64.30	-2	2,899	-0.07%
2024/01/22	4.1	63.33	3.1	63.76	63.90	1	2,893	0.03%
2024/01/19	8	63.22	6	63.33	63.00	2	2,895	0.07%
2024/01/18	1.6	62.89	4	63.33	62.70	-2.4	2,899	-0.08%
2024/01/17	53.5	64.06	18	63.72	63.10	35.5	2,895	1.23%
2024/01/16	17	64.29	17.1	63.52	64.80	-0.1	2,802	0.00%
2024/01/15	3.2	63.48	5	63.54	63.80	-1.8	2,770	-0.06%
2024/01/12	6.5	63.20	1	63.10	63.10	5.5	2,793	0.20%
2024/01/11	2.6	63.21	2	63.65	63.90	0.6	2,783	0.02%
2024/01/10	5.5	63.10	6	62.90	62.90	-0.5	2,804	-0.02%
2024/01/09	3.3	63.98	9.1	64.23	63.90	-5.9	2,783	-0.21%
2024/01/08	3.2	65.01	1.1	64.95	64.90	2.1	2,771	0.07%
2024/01/05	6.4	64.97	0.1	65.40	64.70	6.3	2,770	0.23%
2024/01/04	15.2	65.11	3.5	65.56	65.00	11.7	2,764	0.42%
2024/01/03	13.3	65.08	26.4	65.22	65.70	-13.1	2,741	-0.48%
2024/01/02	16.3	66.92	8	67.08	66.60	8.3	2,686	0.31%
2023/12/29	18.2	67.35	24	67.33	67.30	-5.8	2,646	-0.22%
2023/12/28	11	67.95	12.1	67.92	67.80	-1.1	2,629	-0.04%
2023/12/27	17.1	68.89	30	68.60	68.50	-12.9	2,589	-0.50%
2023/12/26	38.7	69.35	6	69.42	69.00	32.7	2,568	1.27%
2023/12/25	25	70.43	20.1	70.32	69.30	4.9	2,552	0.19%
2023/12/22	5.1	69.18	12	69.24	69.60	-6.9	2,486	-0.28%
2023/12/21	6	68.57	6	68.55	68.60	0	2,460	0.00%
2023/12/20	16	69.54	45	70.03	68.60	-29	2,439	-1.19%
2023/12/19	22.8	68.58	10.1	69.17	68.50	12.8	2,392	0.53%
2023/12/18	28.4	70.02	18.8	70.19	69.30	9.7	2,342	0.41%
2023/12/15	76.4	72.04	71.3	71.98	69.30	5.2	2,231	0.23%
2023/12/14	24	68.99	40.1	69.97	70.30	-16.1	1,847	-0.87%
2023/12/13	4	68.30	21.1	68.59	68.30	-17.1	1,755	-0.97%
2023/12/12	9.3	68.74	15.2	68.44	69.00	-5.9	1,771	-0.33%
2023/12/11	43.1	69.26	15	69.51	69.00	28.1	1,776	1.58%
2023/12/08	10.1	68.19	6	68.45	68.60	4.1	1,714	0.24%
2023/12/07	13.3	67.08	11	67.17	67.10	2.3	1,699	0.13%
2023/12/06	10	68.40	17	67.85	67.90	-7	1,696	-0.41%
2023/12/05	13.1	68.26	17	67.73	68.70	-3.9	1,673	-0.23%
2023/12/04	32.2	69.09	38	68.66	68.50	-5.8	1,630	-0.36%
2023/12/01	66.2	70.33	39.6	70.27	70.20	26.6	1,573	1.69%
2023/11/30	43.2	68.83	76.8	69.97	70.70	-33.7	1,431	-2.35%
2023/11/29	27.1	65.61	32.1	64.89	65.90	-5	1,156	-0.43%
2023/11/28	0	0.00	1	63.50	63.80	-1	1,104	-0.09%
2023/11/27	11.1	63.91	0	0.00	63.00	11.1	1,117	0.99%
2023/11/24	5	64.02	7	64.06	63.90	-2	1,137	-0.18%
2023/11/22	8.1	63.94	6	63.90	63.80	2.1	1,142	0.18%
2023/11/21	13	63.45	8.2	63.59	63.70	4.8	1,146	0.42%
2023/11/20	7	62.61	7	62.70	62.90	0	1,139	0.00%
2023/11/17	3	62.00	1	62.10	62.10	2	1,144	0.17%
2023/11/16	3	61.50	2	61.60	61.60	1	1,148	0.09%
2023/11/15	4	61.63	12	61.35	61.60	-8	1,156	-0.69%
2023/11/14	0	60.10	1	60.30	59.80	-1	1,161	-0.08%
2023/11/13	7.4	60.01	4	59.90	59.70	3.4	1,189	0.29%
2023/11/10	34	59.95	7	60.03	59.90	27	1,207	2.24%
2023/11/09	2	61.15	0	0.00	60.80	2	1,210	0.17%
2023/11/08	1	61.90	0.1	62.30	62.00	0.9	1,248	0.07%
2023/11/07	6	61.62	0	0.00	61.80	6	1,291	0.46%
2023/11/06	1.1	61.71	1	61.90	62.00	0.1	1,393	0.01%
2023/11/03	3	61.47	3	61.30	61.00	0	1,449	0.00%
2023/11/02	2	61.00	8	61.16	61.30	-6	1,476	-0.41%
2023/11/01	4	60.05	5	60.02	60.00	-1	1,499	-0.06%
2023/10/31	10.3	60.00	24	60.39	59.60	-13.7	1,525	-0.90%
2023/10/30	6	61.47	7	61.34	61.20	-1	1,577	-0.06%
2023/10/27	4	62.05	20	61.66	61.40	-16	1,633	-0.98%
2023/10/26	6	62.28	2	62.30	62.20	4	1,693	0.24%
2023/10/25	1	63.00	2.1	63.35	62.90	-1.1	1,748	-0.06%
2023/10/24	2	62.20	3	62.17	62.10	-1	1,846	-0.05%
2023/10/23	1	61.80	2	61.25	61.50	-1	1,890	-0.05%
2023/10/20	6.1	61.29	5	60.94	61.80	1.1	1,961	0.05%
2023/10/19	2	62.75	3	63.07	63.00	-1	2,055	-0.05%
2023/10/18	8	63.08	4	63.15	63.20	4	2,129	0.19%
2023/10/17	1	63.60	57	64.01	63.70	-56	2,201	-2.54%
2023/10/16	6.7	63.73	11	64.20	63.30	-4.3	2,403	-0.18%
2023/10/13	1	64.50	1	64.90	64.40	0	2,994	0.00%
2023/10/12	6	63.87	1	63.90	64.70	5	3,391	0.15%
2023/10/11	2	64.65	1.7	64.84	64.20	0.3	3,635	0.01%
2023/10/06	4.1	64.72	4	64.63	64.60	0.1	3,894	0.00%
2023/10/05	0	64.70	11	64.57	64.80	-11	4,607	-0.24%
2023/10/04	8	63.76	2	63.85	63.80	6	5,391	0.11%
2023/10/03	2	65.00	2.3	64.77	64.40	-0.3	5,595	-0.01%
2023/10/02	2.2	64.22	3.2	64.47	64.60	-1	5,621	-0.02%
2023/09/28	1.1	63.80	1	64.00	64.00	0.1	5,639	0.00%
2023/09/27	2	63.65	1	64.10	63.50	1	5,672	0.02%
2023/09/26	1.4	64.41	2	64.50	64.00	-0.6	5,682	-0.01%
2023/09/25	5	64.96	7	65.19	65.10	-2	5,697	-0.04%
2023/09/22	3	64.13	3	64.13	64.50	0	5,702	0.00%
2023/09/21	1	64.60	2	64.65	64.00	-1	5,704	-0.02%
2023/09/20	4.1	65.39	2	65.15	65.00	2.1	5,714	0.04%
2023/09/19	4.1	66.25	6	66.20	65.80	-1.9	5,784	-0.03%
2023/09/18	3	67.07	13	67.27	67.10	-10	5,793	-0.17%
2023/09/15	13	66.33	38.3	66.31	66.40	-25.3	5,809	-0.44%
2023/09/14	24	66.90	29.3	66.74	67.20	-5.3	5,800	-0.09%
2023/09/13	7	65.67	4	65.85	65.80	3	5,789	0.05%
2023/09/12	9	65.68	10	65.85	65.80	-1	5,816	-0.02%
2023/09/11	9.1	65.72	6.5	65.41	64.80	2.6	5,816	0.04%
2023/09/08	5	64.64	2	64.80	64.70	3	5,816	0.05%
2023/09/07	10	64.98	3	65.13	64.70	7	5,837	0.12%
2023/09/06	5	65.60	2	65.30	65.30	3	5,877	0.05%
2023/09/05	9	65.71	3.1	66.00	65.80	5.9	5,961	0.10%
2023/09/04	2	64.90	5	64.42	64.90	-3	5,958	-0.05%
2023/09/01	3	64.40	4	64.73	64.30	-1	5,963	-0.02%
2023/08/31	4	63.85	7	63.93	64.20	-3	5,992	-0.05%
2023/08/30	4	63.68	17	63.62	64.00	-13	6,007	-0.22%
2023/08/29	6	62.20	3	61.93	62.70	3	6,070	0.05%
2023/08/25	4.1	62.59	3.2	62.36	62.20	0.9	6,093	0.01%
2023/08/24	9.1	63.29	0	0.00	62.60	9.1	6,106	0.15%
2023/08/23	0	0.00	21	62.31	62.30	-21	6,159	-0.34%
2023/08/22	2.1	62.82	7	62.44	62.10	-4.9	6,172	-0.08%
2023/08/21	2	63.20	0	0.00	62.70	2	6,188	0.03%
2023/08/18	15	63.96	6	63.42	63.10	9	6,202	0.15%
2023/08/17	10.1	62.96	33	63.53	64.40	-22.9	6,202	-0.37%
2023/08/16	6	62.25	17.4	62.66	62.50	-11.4	6,180	-0.18%
2023/08/15	7.3	62.96	19	62.87	63.10	-11.7	6,199	-0.19%
2023/08/14	14.1	63.28	21	63.31	62.60	-7	6,204	-0.11%
2023/08/11	13	65.90	17	65.51	65.20	-4	6,171	-0.06%
2023/08/10	33.8	67.21	24	67.50	66.80	9.8	6,139	0.16%
2023/08/09	41.2	70.44	49	70.50	70.30	-7.8	6,052	-0.13%
2023/08/08	19	72.17	13.2	72.19	71.80	5.8	6,001	0.10%
2023/08/07	5	71.96	12	71.71	72.90	-7	5,999	-0.12%
2023/08/04	12.2	71.20	13	70.78	71.30	-0.9	6,010	-0.01%
2023/08/02	15.8	72.34	10.1	72.50	71.70	5.7	6,010	0.09%
2023/08/01	25.1	73.25	7.4	73.24	73.50	17.7	5,947	0.30%
2023/07/31	34.2	73.74	20.1	72.90	72.70	14.1	5,894	0.24%
2023/07/28	15.4	74.55	5.1	74.51	74.80	10.3	5,830	0.18%
2023/07/27	25.7	77.33	27.3	77.40	77.80	-1.6	5,781	-0.03%
2023/07/26	28	75.96	8.2	75.83	75.40	19.8	5,704	0.35%
2023/07/25	29.2	76.70	20.2	76.56	76.50	9	5,677	0.16%
2023/07/24	35	76.73	19.1	76.28	76.30	16	5,619	0.28%
2023/07/21	31.2	77.66	13.2	77.29	77.70	18	5,525	0.33%
2023/07/20	37.3	78.45	32	78.55	78.60	5.3	5,494	0.10%
2023/07/19	82.9	78.93	70.7	79.06	77.60	12.3	5,426	0.23%
2023/07/18	207	81.67	170.5	81.53	79.90	36.4	5,296	0.69%	大買/大賣/
2023/07/17	106.5	79.59	85.3	79.73	80.10	21.1	4,748	0.45%	大買/
2023/07/14	96	77.20	56.4	77.34	78.00	39.6	4,388	0.90%
2023/07/13	62.6	75.60	80.1	75.74	75.20	-17.5	4,225	-0.41%
2023/07/12	326.8	78.83	268.4	78.53	76.30	58.4	4,058	1.44%	大買/大賣/
2023/07/11	172.4	76.65	238.5	77.00	79.00	-66.1	3,399	-1.94%	大買/大賣/
2023/07/10	107.3	71.83	79	71.73	71.90	28.2	2,663	1.06%	大買/
2023/07/07	22.1	68.36	7	68.44	68.00	15.1	2,516	0.60%
2023/07/06	15	69.78	12.1	70.07	69.60	3	2,535	0.12%
2023/07/05	3	70.00	6	70.22	70.10	-3	2,547	-0.12%
2023/07/04	3.1	69.47	3	69.47	69.50	0.1	2,554	0.00%
2023/07/03	10	69.63	16.4	69.61	69.40	-6.4	2,600	-0.24%
2023/06/30	0	0.00	1.1	69.23	69.30	-1.1	2,628	-0.04%
2023/06/29	8	69.10	9	69.09	69.00	-1	2,671	-0.04%
2023/06/28	6	69.02	7	69.67	68.70	-1	2,814	-0.04%
2023/06/27	16.2	70.05	20.4	70.44	68.90	-4.2	3,105	-0.13%
2023/06/26	12.1	69.59	9	69.50	69.80	3.1	3,064	0.10%
2023/06/21	15.1	69.16	31	69.22	69.30	-15.9	3,102	-0.51%
2023/06/20	12	67.69	14	67.60	68.20	-2	3,213	-0.06%
2023/06/19	19.1	68.02	37	67.96	67.80	-18	3,365	-0.53%
2023/06/16	18.2	69.48	11	69.04	68.90	7.2	3,404	0.21%
2023/06/15	17.1	69.71	11	69.93	69.80	6.1	3,655	0.17%
2023/06/14	21.1	70.36	21.1	70.34	70.00	-0.1	3,677	0.00%
2023/06/13	7.4	70.88	16	70.79	70.90	-8.7	3,720	-0.23%
2023/06/12	42.1	71.39	15	71.16	70.80	27.1	3,760	0.72%
2023/06/09	51	71.14	48	71.04	70.90	3	3,746	0.08%
2023/06/08	14.1	69.30	9.3	69.62	69.10	4.8	3,751	0.13%
2023/06/07	3.1	70.06	2	70.20	70.30	1	3,866	0.03%
2023/06/06	10.3	69.82	13	69.68	69.40	-2.7	3,969	-0.07%
2023/06/05	31.6	71.26	23	71.12	71.00	8.6	4,284	0.20%
2023/06/02	40.2	70.74	44.7	71.05	71.00	-4.5	4,565	-0.10%
2023/06/01	5	70.24	3	70.30	70.40	2	4,811	0.04%
2023/05/31	11.1	70.15	3.1	69.85	70.00	8	4,813	0.17%
2023/05/30	2.1	69.49	1	69.50	69.50	1.1	4,805	0.02%
2023/05/29	18.6	70.16	38	70.16	70.20	-19.5	4,800	-0.41%
2023/05/26	0	0.00	3	68.37	68.50	-3	4,761	-0.06%
2023/05/25	6.1	68.36	3	68.43	68.30	3.1	4,755	0.07%
2023/05/24	10.1	67.87	15.5	67.69	68.20	-5.4	4,776	-0.11%
2023/05/23	18.1	67.71	26	67.56	67.50	-7.9	4,779	-0.17%
2023/05/22	2	67.35	7	67.40	67.50	-5	4,775	-0.10%
2023/05/19	26.3	67.31	10.5	67.57	67.00	15.8	4,807	0.33%
2023/05/18	8	66.60	16.3	66.54	66.90	-8.2	4,852	-0.17%
2023/05/17	1	66.30	31.9	65.99	66.00	-30.9	4,888	-0.63%
2023/05/16	32	66.09	6	65.88	65.80	26	4,896	0.53%
2023/05/15	4.5	64.58	4	65.13	64.70	0.5	4,903	0.01%
2023/05/12	5	65.38	2	65.30	65.80	3	4,943	0.06%
2023/05/11	7	65.87	27	66.93	65.30	-20	4,979	-0.40%
2023/05/10	28	66.19	13	66.89	66.70	15	5,006	0.30%
2023/05/09	12	65.36	2	65.15	65.00	10	5,044	0.20%
2023/05/08	3	66.80	2.2	66.89	66.80	0.8	5,100	0.02%
2023/05/05	0	0.00	2	66.70	66.60	-2	5,278	-0.04%
2023/05/04	3	66.27	3	66.43	66.40	0	5,367	0.00%
2023/05/03	6.3	66.47	16	66.43	66.70	-9.8	5,474	-0.18%
2023/05/02	17	66.94	17	67.17	67.00	0	5,540	0.00%
2023/04/28	0.1	65.46	1	65.40	65.40	-0.9	5,623	-0.02%
2023/04/27	12.1	64.44	11.1	64.08	64.30	1.1	5,616	0.02%
2023/04/26	23.1	63.89	11	63.96	64.40	12.1	5,612	0.21%
2023/04/25	22.4	65.66	9.5	64.75	64.30	12.9	5,597	0.23%
2023/04/24	7.1	66.40	14	66.30	66.60	-7	5,574	-0.12%
2023/04/21	41	67.82	69	67.96	66.80	-28	5,571	-0.50%
2023/04/20	21.5	69.59	4	69.85	69.20	17.5	5,542	0.32%
2023/04/19	32.9	70.64	6	71.33	70.60	26.9	5,551	0.48%
2023/04/18	27	72.42	39	72.58	71.60	-12	5,527	-0.22%
2023/04/17	19	71.26	37.1	71.90	72.20	-18	5,455	-0.33%
2023/04/14	14	69.81	11	69.84	69.90	3	5,370	0.06%
2023/04/13	27.2	70.47	18.1	70.61	70.10	9.2	5,323	0.17%
2023/04/12	54.2	72.31	31.1	72.47	71.80	23.1	5,283	0.44%
2023/04/11	19	71.86	11.1	71.90	72.00	7.9	5,249	0.15%
2023/04/10	9	71.27	12	71.48	71.70	-3	5,239	-0.06%
2023/04/07	20	71.60	9	71.73	71.50	11	5,213	0.21%
2023/04/06	32.1	71.83	23.2	71.77	71.70	8.9	5,181	0.17%
2023/03/31	12.2	71.26	11	71.20	71.30	1.2	5,147	0.02%
2023/03/30	34.4	71.14	26.1	70.95	70.80	8.3	5,119	0.16%
2023/03/29	29.1	71.07	49	71.59	71.00	-19.9	5,091	-0.39%
2023/03/28	216.3	71.80	186.1	71.56	70.50	30.2	4,993	0.60%	大買/大賣/
2023/03/27	25	70.16	18	70.37	69.90	7	4,707	0.15%
2023/03/24	28.1	70.05	30	70.10	70.00	-1.9	4,711	-0.04%
2023/03/23	73.1	70.26	52.1	70.35	70.30	21	4,743	0.44%
2023/03/22	149	71.90	193.4	72.22	72.00	-44.4	4,658	-0.95%	大買/大賣/
2023/03/21	27.1	71.10	29.6	71.19	71.30	-2.5	4,563	-0.06%
2023/03/20	67.6	71.86	77.4	71.73	71.00	-9.8	4,701	-0.21%
2023/03/17	6	68.70	27.1	68.50	68.90	-21.1	4,435	-0.48%
2023/03/16	36.2	67.93	21	68.56	67.20	15.2	4,405	0.34%
2023/03/15	18.3	69.67	23.3	69.93	69.00	-5	4,388	-0.11%
2023/03/14	17.1	68.28	12	68.38	68.10	5.1	4,401	0.12%
2023/03/13	32.5	67.99	31.8	68.36	69.10	0.7	4,451	0.02%
2023/03/10	55.6	69.90	29.8	69.88	69.40	25.8	4,458	0.58%
2023/03/09	33.6	71.60	18	71.52	71.70	15.6	4,608	0.34%
2023/03/08	118.1	72.90	94.5	72.87	72.10	23.6	4,625	0.51%	大買/
2023/03/07	89.8	71.57	81.8	71.69	71.80	8	4,341	0.18%
2023/03/06	125.4	70.80	105.7	70.99	70.70	19.8	4,092	0.48%	大買/大賣/
2023/03/03	9	66.57	5	66.50	66.50	4	3,800	0.11%
2023/03/02	3.1	65.94	0.1	66.15	65.90	3	3,820	0.08%
2023/03/01	1	66.40	3	66.23	66.30	-2	3,827	-0.05%
2023/02/24	19.4	67.08	21.4	67.23	66.80	-2	3,849	-0.05%
2023/02/23	7.1	66.70	2.7	66.78	66.50	4.5	3,851	0.12%
2023/02/22	22.2	66.37	42.1	66.23	66.20	-19.9	3,873	-0.51%
2023/02/21	12.1	67.91	9	67.88	67.60	3.1	3,879	0.08%
2023/02/20	6.1	67.04	14	67.14	67.50	-7.9	3,947	-0.20%
2023/02/17	14.6	66.98	10.1	67.00	66.90	4.5	3,966	0.11%
2023/02/16	15	67.43	22.1	67.30	67.70	-7.1	3,962	-0.18%
2023/02/15	31.1	66.85	11	67.31	66.30	20.1	3,941	0.51%
2023/02/14	7.1	66.67	5	67.16	66.50	2.1	3,907	0.05%
2023/02/13	4.2	66.55	1.6	66.61	66.50	2.7	3,927	0.07%
2023/02/10	22.1	67.74	37	67.55	67.00	-14.9	3,946	-0.38%
2023/02/09	20.5	68.76	12.5	68.66	68.50	7.9	3,932	0.20%
2023/02/08	5.2	69.00	43.3	68.69	68.70	-38.1	3,918	-0.97%
2023/02/07	20	68.36	8	68.64	69.10	12	3,901	0.31%
2023/02/06	25.2	68.63	19.5	68.88	68.60	5.7	3,895	0.15%
2023/02/03	19.1	68.94	42.1	69.28	69.10	-23.1	3,846	-0.60%
2023/02/02	36.3	67.72	48.5	67.88	68.10	-12.3	3,694	-0.33%
2023/02/01	20.4	67.33	20.2	66.95	67.10	0.3	3,638	0.01%
2023/01/31	7.4	65.91	10.5	65.97	66.30	-3.2	3,600	-0.09%
2023/01/30	32	65.31	29.7	65.25	65.30	2.3	3,581	0.06%
2023/01/17	1	62.80	4.3	62.79	62.80	-3.3	3,502	-0.09%
2023/01/16	3.5	62.16	5.1	62.48	62.50	-1.6	3,522	-0.05%
2023/01/13	6.2	62.34	7.1	62.14	61.80	-0.9	3,544	-0.03%
2023/01/12	16	63.03	8.5	63.43	62.00	7.5	3,574	0.21%
2023/01/11	5	63.50	11.1	63.21	63.50	-6.1	3,597	-0.17%
2023/01/10	6.1	63.00	8.4	63.15	63.10	-2.3	3,637	-0.06%
2023/01/09	7.2	61.95	20.1	62.13	63.00	-12.8	3,665	-0.35%
2023/01/06	3	59.83	2.4	60.28	60.50	0.6	3,675	0.02%
2023/01/05	11.1	60.41	22	60.50	60.10	-10.9	3,756	-0.29%
2023/01/04	5	59.82	3	59.67	59.80	2	3,793	0.05%
2023/01/03	10	58.82	13	58.93	59.10	-3	3,826	-0.08%
2022/12/30	13	58.19	1	57.90	57.90	12	3,839	0.31%
2022/12/29	9.2	57.35	29	57.67	57.90	-19.8	3,869	-0.51%
2022/12/28	12.7	58.77	20.1	58.64	58.40	-7.4	3,943	-0.19%
2022/12/27	2.7	60.27	0	60.70	60.40	2.7	3,945	0.07%
2022/12/26	2.2	60.01	1	59.90	60.00	1.2	3,975	0.03%
2022/12/23	6.4	59.83	25.2	59.76	60.40	-18.8	4,039	-0.46%
2022/12/22	6.1	60.97	4	60.83	60.60	2.1	4,080	0.05%
2022/12/21	8.4	61.32	8	60.92	60.60	0.3	4,149	0.01%
2022/12/20	10.6	62.66	21	62.80	61.20	-10.4	4,155	-0.25%
2022/12/19	0.1	63.65	3	63.87	63.90	-2.9	4,177	-0.07%
2022/12/16	9.2	64.27	7.6	64.26	64.00	1.6	4,209	0.04%
2022/12/15	30	65.96	39.6	65.73	65.40	-9.6	4,215	-0.23%
2022/12/14	18	64.70	33	64.70	65.00	-15	4,141	-0.36%
2022/12/13	21.2	64.52	29	64.48	64.60	-7.8	4,113	-0.19%
2022/12/12	97.4	64.95	79	64.93	64.20	18.4	4,051	0.45%
2022/12/09	11.9	62.62	10	62.71	62.20	1.9	3,860	0.05%
2022/12/08	3.3	62.01	7	62.57	63.00	-3.7	3,895	-0.10%
2022/12/07	31	62.57	38.2	63.15	62.10	-7.2	3,924	-0.18%
2022/12/06	31.7	64.58	14.5	64.29	63.50	17.2	3,934	0.44%
2022/12/05	28.2	65.13	14	65.08	66.00	14.2	3,979	0.36%
2022/12/02	59.1	65.83	38	65.81	65.70	21.1	4,065	0.52%
2022/12/01	102.2	65.89	81.2	66.03	65.60	21	4,047	0.52%	大買/
2022/11/30	33	62.27	40.6	62.39	63.10	-7.6	3,926	-0.19%
2022/11/29	32.2	60.88	25.2	61.33	60.70	7	3,892	0.18%
2022/11/28	11	61.11	19.2	61.44	61.30	-8.2	3,919	-0.21%
2022/11/25	24.4	60.47	8.5	61.13	60.40	15.9	4,007	0.40%
2022/11/24	12	60.34	20	60.44	60.70	-8	4,036	-0.20%
2022/11/23	5.1	59.22	12	59.43	59.20	-6.9	4,057	-0.17%
2022/11/22	18.4	59.46	12	59.50	58.90	6.4	4,165	0.15%
2022/11/21	15	60.55	27.2	61.00	60.30	-12.2	4,361	-0.28%
2022/11/18	34	60.70	9.1	60.89	60.00	24.9	4,769	0.52%
2022/11/17	12.2	61.03	16.1	61.01	61.50	-3.9	4,768	-0.08%
2022/11/16	39	60.06	37.2	60.19	60.40	1.8	4,782	0.04%
2022/11/15	12	58.68	26	59.02	59.30	-14	4,748	-0.29%
2022/11/14	2	58.40	19	58.41	58.60	-17	4,871	-0.35%
2022/11/11	32.4	59.02	29.1	58.25	58.10	3.3	5,017	0.07%
2022/11/10	10.3	58.27	22	57.82	58.10	-11.7	5,312	-0.22%
2022/11/09	6.1	58.80	9.3	58.77	58.70	-3.3	5,539	-0.06%
2022/11/08	22.1	58.27	17	58.25	57.30	5.1	5,579	0.09%
2022/11/07	3	58.13	39	58.56	58.30	-36	5,601	-0.64%
2022/11/04	15.1	57.62	7	57.73	57.80	8	5,692	0.14%
2022/11/03	12	57.30	14	57.22	58.00	-2	5,743	-0.04%
2022/11/02	34.3	57.29	26	57.43	57.20	8.3	5,835	0.14%
2022/11/01	21	55.84	9.2	55.89	55.90	11.8	5,908	0.20%
2022/10/31	15.1	54.70	15.6	54.88	55.10	-0.6	6,159	-0.01%
2022/10/28	7.5	54.32	8	53.96	53.70	-0.5	6,484	-0.01%
2022/10/27	11	54.99	10	55.12	55.60	1	6,538	0.02%
2022/10/26	11	53.81	14.1	53.95	53.80	-3.1	6,519	-0.05%
2022/10/25	3	53.30	5	53.24	53.10	-2	6,497	-0.03%
2022/10/24	5.4	53.57	7.1	53.85	53.10	-1.7	6,523	-0.03%
2022/10/21	10.1	53.13	4	53.48	52.10	6.1	6,565	0.09%
2022/10/20	5.1	52.55	4	52.70	53.30	1.1	6,603	0.02%
2022/10/19	5	53.74	3	53.37	53.20	2	6,675	0.03%
2022/10/18	13	52.84	15	53.37	53.60	-2	6,692	-0.03%
2022/10/17	17.2	51.00	11	51.12	52.00	6.2	6,812	0.09%
2022/10/14	16	52.72	29.5	52.50	53.00	-13.4	7,022	-0.19%
2022/10/13	22.3	51.17	30	50.70	49.10	-7.7	7,058	-0.11%
2022/10/12	15.1	53.70	8.1	54.08	53.20	6.9	7,066	0.10%
2022/10/11	9	54.88	3	55.13	54.20	6	7,092	0.09%
2022/10/07	7	57.34	4	57.40	57.20	3	7,117	0.04%
2022/10/06	5.3	57.25	10	57.43	58.00	-4.7	7,179	-0.07%
2022/10/05	14.2	58.34	9	58.29	57.10	5.2	7,199	0.07%
2022/10/04	11	58.44	13.3	58.54	58.60	-2.3	7,171	-0.03%
2022/10/03	2	56.25	7	57.41	57.20	-5	7,236	-0.07%
2022/09/30	34	56.24	23	55.10	57.00	11	7,381	0.15%
2022/09/29	26	56.07	11	55.78	56.00	15	7,404	0.20%
2022/09/28	28.3	56.78	26	56.56	55.00	2.3	7,415	0.03%
2022/09/27	10	58.07	16	58.48	59.50	-6	7,453	-0.08%
2022/09/26	30.2	59.36	49	58.94	57.90	-18.8	7,571	-0.25%
2022/09/23	19	62.74	7	63.04	62.00	12	7,628	0.16%
2022/09/22	15.1	63.94	11	63.58	64.00	4.1	7,688	0.05%
2022/09/21	7.6	65.08	2	64.80	64.40	5.6	7,686	0.07%
2022/09/20	14	65.24	14	65.37	65.40	0	7,731	0.00%
2022/09/19	9	65.24	6.1	65.33	65.00	3	7,790	0.04%
2022/09/16	4.1	66.00	10	65.86	65.50	-6	7,829	-0.08%
2022/09/15	11	67.16	10	67.47	66.40	1	7,899	0.01%
2022/09/14	16	66.29	17.5	66.43	67.40	-1.5	7,925	-0.02%
2022/09/13	6.2	67.26	11.3	67.79	67.00	-5.2	7,975	-0.06%
2022/09/12	35	67.79	18	67.67	67.80	17	8,102	0.21%
2022/09/08	36.1	67.36	39	67.44	68.50	-2.9	8,290	-0.03%
2022/09/07	12.1	63.70	22	63.24	64.40	-9.9	8,456	-0.12%
2022/09/06	24.3	64.84	35	64.93	63.60	-10.7	8,418	-0.13%
2022/09/05	28.4	68.56	20.1	68.12	67.50	8.3	8,364	0.10%
2022/09/02	13	69.32	28.1	69.54	69.70	-15.1	8,340	-0.18%
2022/09/01	30.7	70.05	39	69.81	68.90	-8.3	8,309	-0.10%
2022/08/31	13.3	69.72	11.1	69.55	69.90	2.2	8,199	0.03%
2022/08/30	20	69.12	9	69.02	69.10	11	8,195	0.13%
2022/08/29	26.4	68.55	11.1	68.68	68.30	15.4	8,202	0.19%
2022/08/26	38.1	71.31	43.1	71.60	71.60	-5.1	8,191	-0.06%
2022/08/25	105.2	71.69	115.2	71.44	70.10	-10	8,089	-0.12%	大買/大賣/
2022/08/24	21.3	68.30	30.2	68.08	68.10	-8.9	7,866	-0.11%
2022/08/23	22.5	68.14	9	68.11	68.20	13.5	8,076	0.17%
2022/08/22	12.2	69.06	31	69.27	69.30	-18.8	8,299	-0.23%
2022/08/19	31.2	70.00	34	70.16	69.90	-2.8	8,332	-0.03%
2022/08/18	61.2	69.91	23.3	69.80	70.40	38	8,275	0.46%
2022/08/17	105.4	71.83	112.1	71.61	71.00	-6.8	8,186	-0.08%	大買/大賣/
2022/08/16	150.2	68.93	138.3	69.41	70.20	11.8	7,927	0.15%	大買/大賣/
2022/08/15	27.2	67.30	30.6	67.35	67.90	-3.4	7,819	-0.04%
2022/08/12	22	66.22	14	66.21	66.20	8	7,855	0.10%
2022/08/11	30.1	67.69	48	67.57	66.30	-17.9	7,936	-0.23%
2022/08/10	23	67.29	9.1	67.13	66.80	13.9	8,128	0.17%
2022/08/09	42	68.03	47	67.82	67.40	-5	8,351	-0.06%
2022/08/08	45.6	66.12	38	66.31	67.30	7.6	8,537	0.09%
2022/08/05	105	67.86	68.4	67.99	67.60	36.6	8,520	0.43%	大買/
2022/08/04	101.2	65.54	109	65.69	66.70	-7.8	8,413	-0.09%	大買/大賣/
2022/08/03	5.1	63.61	8	63.24	63.40	-2.9	8,327	-0.03%
2022/08/02	7.1	63.17	64	63.18	63.50	-56.9	8,470	-0.67%
2022/08/01	5	64.88	5.2	64.96	64.80	-0.1	8,563	0.00%
2022/07/29	11.3	65.00	19.1	65.03	65.00	-7.8	8,652	-0.09%
2022/07/28	16.1	64.81	9.2	64.43	63.80	6.9	8,937	0.08%
2022/07/27	21.2	63.66	23	63.78	64.50	-1.8	8,971	-0.02%
2022/07/26	26	64.12	44	63.15	62.60	-18	9,027	-0.20%
2022/07/25	23	65.16	23.2	65.24	65.10	-0.2	9,039	0.00%
2022/07/22	59	65.91	38.5	65.85	65.80	20.5	9,176	0.22%
2022/07/21	132.3	63.98	117.1	64.00	66.20	15.2	9,223	0.16%	大買/大賣/
2022/07/20	23.5	62.42	37.1	62.47	62.40	-13.6	9,154	-0.15%
2022/07/19	43.1	61.03	30	61.00	60.90	13.1	9,272	0.14%
2022/07/18	24.3	59.87	19	59.82	59.80	5.3	9,442	0.06%
2022/07/15	16.1	58.42	37.6	58.86	59.00	-21.5	9,747	-0.22%
2022/07/14	10.2	56.78	7.5	56.92	58.30	2.7	10,055	0.03%
2022/07/13	20.2	56.37	18.1	56.91	55.80	2.1	10,347	0.02%
2022/07/12	19.6	55.47	15	55.12	54.80	4.6	10,689	0.04%
2022/07/11	13.2	58.27	11.1	58.31	58.10	2.1	10,957	0.02%
2022/07/08	28.5	58.09	30.1	58.34	58.00	-1.6	11,017	-0.01%
2022/07/07	16	55.03	13	55.13	55.80	3	10,898	0.03%
2022/07/06	30.1	55.69	21.2	54.54	53.90	8.9	10,894	0.08%
2022/07/05	16.1	56.13	18.2	56.64	56.50	-2.1	10,938	-0.02%
2022/07/04	11.1	58.13	15.2	57.97	56.90	-4.1	10,930	-0.04%
2022/07/01	12.5	61.03	63.2	61.35	57.90	-50.7	11,029	-0.46%
2022/06/30	35.3	64.67	29.1	63.92	63.00	6.2	11,036	0.06%
2022/06/29	10	67.05	12	67.24	67.60	-2	11,191	-0.02%
2022/06/28	17	68.49	9	68.29	68.00	8	11,908	0.07%
2022/06/27	20.1	69.72	42.8	69.69	70.00	-22.7	13,329	-0.17%
2022/06/24	46.4	67.20	34	67.44	67.00	12.4	13,453	0.09%
2022/06/23	23	66.57	45.1	66.66	66.30	-22	13,603	-0.16%
2022/06/22	16	67.41	26	67.35	66.60	-10	13,864	-0.07%
2022/06/21	33.1	68.11	57	67.94	69.40	-24	14,058	-0.17%
2022/06/20	58.4	67.27	87	68.01	66.10	-28.6	14,344	-0.20%
2022/06/17	62.1	69.54	53	69.67	69.10	9.1	14,401	0.06%
2022/06/16	77	75.39	57.9	74.68	71.60	19.2	14,233	0.13%
2022/06/15	1	78.80	3	79.03	79.00	-2	14,183	-0.01%
2022/06/14	17	78.44	13.5	78.78	78.90	3.5	14,341	0.02%
2022/06/13	14.2	79.89	16	80.11	79.50	-1.8	14,314	-0.01%
2022/06/10	8.1	80.83	5	80.92	81.80	3.1	14,409	0.02%
2022/06/09	5	81.00	7.3	81.02	81.50	-2.3	14,480	-0.02%
2022/06/08	7.5	81.32	25.1	81.92	80.80	-17.6	14,506	-0.12%
2022/06/07	15.2	81.38	11	81.28	81.50	4.2	14,549	0.03%
2022/06/06	44.6	81.63	15	81.48	81.40	29.6	14,548	0.20%
2022/06/02	32.4	83.55	11.8	83.55	83.10	20.6	14,535	0.14%
2022/06/01	40.8	84.52	44.4	84.67	84.00	-3.6	14,505	-0.02%
2022/05/31	89	84.34	75.8	84.14	83.80	13.2	14,345	0.09%
2022/05/30	43.9	83.28	66.4	83.04	84.50	-22.5	14,193	-0.16%
2022/05/27	77	80.38	72.1	80.74	80.20	4.9	13,953	0.04%
2022/05/26	29.1	79.98	12.3	79.97	78.90	16.9	13,935	0.12%
2022/05/25	15.3	79.38	27.6	79.60	80.20	-12.3	13,923	-0.09%
2022/05/24	32.3	80.53	38.6	80.33	78.70	-6.2	13,997	-0.04%
2022/05/23	85.4	81.94	83.2	81.91	81.20	2.2	14,026	0.02%
2022/05/20	53.4	80.85	76.1	81.04	81.20	-22.7	14,123	-0.16%
2022/05/19	61.3	79.12	61.4	79.68	81.20	-0.1	14,577	0.00%
2022/05/18	138.3	81.67	119.3	81.45	81.20	19	14,594	0.13%	大買/大賣/
2022/05/17	93.7	80.66	122.9	80.88	82.40	-29.3	14,434	-0.20%	大賣/
2022/05/16	65.8	79.43	70.4	80.03	78.40	-4.6	14,348	-0.03%
2022/05/13	27.2	76.64	31	76.95	77.20	-3.8	14,440	-0.03%
2022/05/12	27.1	76.57	32	76.34	75.50	-4.9	14,713	-0.03%
2022/05/11	72	77.43	72.1	77.50	77.10	-0.1	15,081	0.00%
2022/05/10	32.2	74.50	33.1	74.54	75.50	-0.9	14,961	-0.01%
2022/05/09	46.6	78.40	25.4	78.31	77.10	21.2	15,062	0.14%
2022/05/06	20.8	80.02	17.7	79.94	81.20	3.1	15,546	0.02%
2022/05/05	89.6	82.06	84.5	81.91	81.40	5.1	15,572	0.03%
2022/05/04	19.3	78.81	27.1	79.11	78.60	-7.8	15,326	-0.05%
2022/05/03	46.2	77.52	42.1	77.62	77.90	4.1	15,547	0.03%
2022/04/29	23.3	77.80	15	77.99	76.10	8.3	15,578	0.05%
2022/04/28	39.2	74.77	32	75.07	76.00	7.2	15,557	0.05%
2022/04/27	24.8	74.35	46.7	73.93	76.10	-21.9	15,466	-0.14%
2022/04/26	106.7	78.08	83.9	78.05	77.00	22.9	15,339	0.15%	大買/
2022/04/25	69.5	79.69	28	79.74	78.70	41.5	15,252	0.27%
2022/04/22	73.2	83.42	52.5	83.83	82.80	20.7	15,120	0.14%
2022/04/21	63.4	83.21	79	83.26	84.60	-15.6	14,983	-0.10%
2022/04/20	115.9	80.61	59.9	80.83	80.80	56	14,855	0.38%	大買/
2022/04/19	111.3	81.94	53.3	81.72	80.60	58	14,623	0.40%	大買/
2022/04/18	103	83.04	91.2	82.94	82.00	11.9	14,444	0.08%	大買/
2022/04/15	149.6	86.80	57.4	86.26	85.00	92.2	14,235	0.65%	大買/
2022/04/14	118	92.74	35.3	91.70	90.80	82.8	14,260	0.58%	大買/
2022/04/13	11.2	94.04	3.4	93.98	93.80	7.7	14,192	0.05%
2022/04/12	34.5	94.41	33.5	94.52	93.30	1	14,352	0.01%
2022/04/11	100.5	96.04	82	95.66	95.00	18.5	14,407	0.13%
2022/04/08	65.1	98.60	41.4	98.35	98.10	23.7	14,392	0.16%
2022/04/07	79.3	100.09	103.5	99.28	98.00	-24.2	14,346	-0.17%	大賣/
2022/04/06	53.2	100.00	38.7	100.58	101.50	14.5	14,168	0.10%
2022/04/01	102.6	99.81	56.6	99.91	100.50	46	14,162	0.33%	大買/
2022/03/31	286.8	104.84	249.4	104.64	102.00	37.4	13,986	0.27%	大買/大賣/
2022/03/30	284.8	105.78	354.1	106.03	105.00	-69.2	13,567	-0.51%	大買/大賣/
2022/03/29	90.3	99.65	57.2	99.74	98.80	33.1	12,340	0.27%
2022/03/28	45.1	98.69	25.2	98.81	98.40	19.9	12,524	0.16%
2022/03/25	114.6	100.13	130.3	99.61	99.90	-15.7	12,582	-0.12%	大買/大賣/
2022/03/24	121.8	97.70	28.8	98.12	97.80	93	12,322	0.76%	大買/
2022/03/23	94.8	100.01	63.6	99.86	99.60	31.2	12,188	0.26%
2022/03/22	54.4	102.39	24	102.15	102.50	30.4	12,003	0.25%
2022/03/21	26.1	104.81	28.6	105.22	105.00	-2.5	11,884	-0.02%
2022/03/18	50.2	104.09	68.5	104.56	105.00	-18.3	11,866	-0.15%
2022/03/17	18.1	100.75	50	101.35	102.00	-31.9	11,702	-0.27%
2022/03/16	14.1	96.23	29.4	95.89	96.30	-15.3	11,705	-0.13%
2022/03/15	36.6	96.70	16.7	96.02	95.00	19.9	11,863	0.17%
2022/03/14	34.2	102.32	28.6	103.16	102.00	5.6	11,960	0.05%
2022/03/11	9.5	99.91	25	99.97	101.00	-15.5	12,395	-0.13%
2022/03/10	21.5	100.66	21	100.28	99.50	0.5	12,755	0.00%
2022/03/09	25.5	96.80	28.3	96.36	97.70	-2.9	13,630	-0.02%
2022/03/08	29.8	96.20	34.3	96.19	93.70	-4.6	13,895	-0.03%
2022/03/07	40	98.48	18.2	98.47	97.30	21.8	14,153	0.15%
2022/03/04	21	101.37	25.2	101.26	101.50	-4.3	14,469	-0.03%
2022/03/03	29.3	104.51	19.9	103.99	103.00	9.5	14,750	0.06%
2022/03/02	11.3	102.29	14.2	102.78	103.50	-2.9	14,986	-0.02%
2022/03/01	25.2	102.96	30.6	103.08	103.50	-5.4	15,294	-0.04%
2022/02/25	19.6	100.64	18.3	101.31	100.50	1.3	15,771	0.01%
2022/02/24	63.8	100.59	47.9	100.09	99.40	15.9	16,240	0.10%
2022/02/23	68.2	103.46	60.2	102.66	104.00	8	16,640	0.05%
2022/02/22	84	102.99	78.2	103.43	102.50	5.8	17,811	0.03%
2022/02/21	197.5	109.55	168.3	110.51	106.00	29.2	18,081	0.16%	大買/大賣/
2022/02/18	27.8	107.41	45.9	107.65	109.00	-18.1	17,897	-0.10%
2022/02/17	29.5	106.44	90.9	106.22	107.00	-61.4	18,019	-0.34%
2022/02/16	51.6	107.56	50.4	107.40	107.00	1.2	18,175	0.01%
2022/02/15	114.7	107.81	83.1	107.18	105.00	31.6	18,300	0.17%	大買/
2022/02/14	81.9	106.06	100.4	106.24	106.00	-18.5	18,441	-0.10%
2022/02/11	126	105.49	151.9	105.89	105.00	-25.9	18,444	-0.14%	大買/大賣/
2022/02/10	15.1	102.55	26.1	102.28	103.00	-11	18,668	-0.06%
2022/02/09	94.4	103.33	109.8	103.13	103.00	-15.4	19,384	-0.08%	大賣/
2022/02/08	149	100.99	199.6	101.03	102.00	-50.6	19,523	-0.26%	大買/大賣/
2022/02/07	29.1	93.37	34.6	93.43	95.00	-5.5	19,910	-0.03%
2022/01/26	25.1	90.24	21	90.34	90.50	4.1	20,923	0.02%
2022/01/25	113.3	92.29	95.8	91.72	89.50	17.5	22,423	0.08%	大買/
2022/01/24	36.5	87.13	51.3	87.98	91.30	-14.8	22,697	-0.07%
2022/01/21	28.7	89.41	24.4	89.70	88.70	4.3	23,536	0.02%
2022/01/20	56.2	89.39	24	89.42	90.30	32.2	24,081	0.13%
2022/01/19	20.9	90.82	11.1	91.15	90.40	9.8	24,609	0.04%
2022/01/18	21.7	92.81	30.2	93.60	92.40	-8.5	25,087	-0.03%
2022/01/17	22.2	91.39	10	90.27	92.00	12.2	25,652	0.05%
2022/01/14	36.6	89.13	31.5	88.90	89.30	5.1	26,174	0.02%
2022/01/13	40	90.54	64.4	90.63	90.60	-24.4	27,169	-0.09%
2022/01/12	32.3	93.11	17.2	93.66	92.70	15.1	27,947	0.05%
2022/01/11	41.2	95.14	27.2	94.76	93.70	14	28,558	0.05%
2022/01/10	37.9	97.23	42.2	97.19	98.60	-4.2	28,664	-0.01%
2022/01/07	85.9	96.29	94.3	96.64	95.00	-8.4	28,617	-0.03%
2022/01/06	30.2	100.44	12.1	100.50	100.50	18.1	28,343	0.06%
2022/01/05	65	101.54	29.7	101.09	102.00	35.3	28,453	0.12%
2022/01/04	34.9	104.72	11.2	104.52	104.00	23.7	28,502	0.08%
2022/01/03	24.2	105.90	12.4	105.93	105.50	11.7	28,716	0.04%
2021/12/30	17.1	107.03	22.2	107.05	107.00	-5.1	28,796	-0.02%
2021/12/29	30.2	107.31	45.5	107.02	107.00	-15.3	28,910	-0.05%
2021/12/28	40.1	108.94	43.6	108.87	108.00	-3.5	29,134	-0.01%
2021/12/27	29	108.64	36	108.64	109.00	-7	29,185	-0.02%
2021/12/24	164.7	109.83	67	109.68	107.50	97.7	29,287	0.33%	大買/
2021/12/23	35.4	110.23	91.5	110.56	111.50	-56.2	29,125	-0.19%
2021/12/22	139.3	109.25	97.4	110.61	108.00	41.9	29,022	0.14%	大買/
2021/12/21	50.6	108.45	57.4	108.43	108.00	-6.8	28,709	-0.02%
2021/12/20	15.1	104.91	29.1	105.52	105.00	-13.9	28,555	-0.05%
2021/12/17	37.1	105.28	14	104.54	104.50	23.1	28,800	0.08%
2021/12/16	32.3	107.14	63.4	107.63	109.00	-31.1	28,899	-0.11%
2021/12/15	19.1	104.02	16.2	104.59	106.00	2.9	28,763	0.01%
2021/12/14	30.4	102.67	21	102.57	102.50	9.4	28,719	0.03%
2021/12/13	22.4	104.95	36.2	105.92	106.00	-13.8	28,701	-0.05%
2021/12/10	87.2	105.96	60.3	105.65	105.00	26.9	28,726	0.09%
2021/12/09	78.1	110.43	54.7	109.41	109.00	23.4	28,660	0.08%
2021/12/08	49	111.67	85.4	111.99	112.00	-36.3	28,764	-0.13%
2021/12/07	163.8	112.43	122.3	111.72	110.00	41.5	28,852	0.14%	大買/大賣/
2021/12/06	118.2	111.97	78.1	112.10	113.00	40.1	28,486	0.14%	大買/
2021/12/03	213.2	113.62	349	112.66	111.50	-135.8	28,344	-0.48%	大買/大賣/鉅額交易
2021/12/02	153.4	110.64	133.1	110.50	107.00	20.3	27,818	0.07%	大買/大賣/
2021/12/01	110.3	110.80	61.2	110.60	110.50	49.1	27,901	0.18%	大買/
2021/11/30	99.8	107.97	98.8	108.51	110.50	0.9	28,112	0.00%
2021/11/29	63.6	104.57	82.6	103.48	106.00	-19	28,267	-0.07%
2021/11/26	91.1	106.59	87.8	105.09	103.50	3.3	28,113	0.01%
2021/11/25	149.4	109.93	127.5	110.40	108.00	21.8	27,981	0.08%	大買/大賣/
2021/11/24	215.7	110.08	235.2	109.96	112.00	-19.5	27,809	-0.07%	大買/大賣/
2021/11/23	117.4	109.36	151.4	110.04	106.00	-34.1	27,568	-0.12%	大買/大賣/
2021/11/22	259.8	111.63	191.9	110.32	108.50	67.9	27,561	0.25%	大買/大賣/
2021/11/19	401	111.68	430.1	111.78	111.50	-29.1	27,864	-0.10%	大買/大賣/
2021/11/18	141.7	105.23	148.1	105.40	106.00	-6.4	27,212	-0.02%	大買/大賣/
2021/11/17	108.4	101.97	156.5	101.97	102.00	-48.1	27,315	-0.18%	大買/大賣/
2021/11/16	130.4	100.05	90.6	100.40	98.20	39.8	27,667	0.14%	大買/
2021/11/15	89	100.25	79.4	100.45	100.50	9.6	28,029	0.03%
2021/11/12	143.9	102.10	103.2	101.96	100.50	40.7	28,240	0.14%	大買/大賣/
2021/11/11	166.7	100.25	210.4	100.62	101.00	-43.8	28,331	-0.15%	大買/大賣/
2021/11/10	196.6	96.67	215.1	96.86	97.90	-18.4	28,092	-0.07%	大買/大賣/
2021/11/09	419.1	98.62	380.3	98.46	98.00	38.8	27,946	0.14%	大買/大賣/
2021/11/08	309.9	101.97	258.5	101.71	99.20	51.4	27,499	0.19%	大買/大賣/
2021/11/05	135.3	109.15	141	108.63	110.00	-5.7	26,953	-0.02%	大買/大賣/
2021/11/04	367.8	112.68	334.1	112.51	110.00	33.8	26,808	0.13%	大買/大賣/
2021/11/03	336.7	108.66	324.3	108.33	108.00	12.4	26,125	0.05%	大買/大賣/
2021/11/02	526	119.61	328.3	117.39	111.50	197.7	25,206	0.78%	大買/大賣/鉅額交易
2021/11/01	152	119.72	236.3	121.70	123.50	-84.4	23,823	-0.35%	大買/大賣/
2021/10/29	298.2	112.94	367	112.59	112.50	-68.8	23,484	-0.29%	大買/大賣/
2021/10/28	197.1	108.76	178.4	108.76	107.50	18.7	22,973	0.08%	大買/大賣/
2021/10/27	163.4	106.73	158.1	107.10	107.00	5.2	22,734	0.02%	大買/大賣/
2021/10/26	190.2	107.74	139.1	106.49	101.50	51.1	22,334	0.23%	大買/大賣/
2021/10/25	212.8	104.66	230.6	105.18	105.50	-17.8	22,136	-0.08%	大買/大賣/
2021/10/22	205.2	102.48	182.5	101.97	101.50	22.7	22,045	0.10%	大買/大賣/
2021/10/21	333.1	101.24	341.6	101.69	100.50	-8.5	22,333	-0.04%	大買/大賣/
2021/10/20	313.4	97.83	225.5	97.71	96.80	87.9	22,038	0.40%	大買/大賣/
2021/10/19	136.6	98.04	208.1	98.61	101.50	-71.5	22,139	-0.32%	大買/大賣/
2021/10/18	89.1	93.48	92.2	93.32	92.60	-3.2	21,900	-0.01%
2021/10/15	35.8	92.13	31	92.12	91.40	4.7	22,556	0.02%
2021/10/14	48.2	89.14	47	89.10	89.00	1.2	23,483	0.01%
2021/10/13	48.9	90.45	50	89.18	87.40	-1.1	23,748	0.00%
2021/10/12	65.1	94.19	106.2	94.64	93.30	-41.1	24,108	-0.17%	大賣/
2021/10/08	105.3	93.01	126.4	93.08	94.00	-21	24,790	-0.08%	大買/大賣/
2021/10/07	29.2	89.24	28.1	89.41	89.50	1.1	25,392	0.00%
2021/10/06	59.1	87.06	57.5	87.22	86.20	1.6	25,823	0.01%
2021/10/05	64.8	82.62	142.3	84.13	86.50	-77.4	26,290	-0.29%	大賣/
2021/10/04	186	82.16	126.1	83.59	81.10	60	26,522	0.23%	大買/大賣/
2021/10/01	76.7	84.88	42	84.88	84.10	34.7	26,890	0.13%
2021/09/30	87.2	90.10	117	89.88	89.30	-29.9	27,668	-0.11%	大賣/
2021/09/29	46.5	88.56	36	89.16	87.70	10.5	28,122	0.04%
2021/09/28	14.6	93.29	12.1	92.83	91.80	2.4	28,938	0.01%
2021/09/27	24.1	95.43	31.2	95.03	94.60	-7.1	29,581	-0.02%
2021/09/24	92.6	95.97	69.1	95.78	95.00	23.5	30,007	0.08%
2021/09/23	84.1	94.46	92.3	93.32	95.40	-8.1	30,217	-0.03%
2021/09/22	14	90.60	17	90.57	90.20	-3	30,320	-0.01%
2021/09/17	10.1	90.82	20	91.55	92.30	-10	31,093	-0.03%
2021/09/16	34.2	91.36	32.1	90.94	90.40	2.1	31,844	0.01%
2021/09/15	66.2	90.90	56	91.50	92.30	10.2	32,181	0.03%
2021/09/14	72.4	92.26	73	92.51	91.70	-0.6	32,862	0.00%
2021/09/13	93.1	95.07	75.6	94.94	92.30	17.5	33,164	0.05%
2021/09/10	79.1	92.77	50	92.84	94.90	29.1	33,443	0.09%
2021/09/09	30.3	91.98	41.2	92.40	93.90	-10.9	34,291	-0.03%
2021/09/08	67.7	92.11	57.5	91.56	90.50	10.2	35,196	0.03%
2021/09/07	158.4	92.27	466.6	90.92	94.30	-308.2	35,488	-0.87%	大買/大賣/鉅額交易
2021/09/06	115	97.95	109.1	98.06	94.50	5.9	35,198	0.02%	大買/大賣/
2021/09/03	152.5	97.93	166.3	98.12	98.50	-13.7	34,882	-0.04%	大買/大賣/
2021/09/02	177.2	104.40	98.6	101.88	100.50	78.6	34,527	0.23%	大買/
2021/09/01	35.3	109.04	57.6	109.64	111.00	-22.3	34,572	-0.06%
2021/08/31	70.4	107.69	73.6	108.31	108.50	-3.3	34,495	-0.01%
2021/08/30	69.3	108.67	98.7	108.45	110.00	-29.5	34,408	-0.09%
2021/08/27	128.4	108.49	145.8	107.51	106.50	-17.4	34,340	-0.05%	大買/大賣/
2021/08/26	200.1	113.64	153.2	112.39	111.50	46.9	34,147	0.14%	大買/大賣/
2021/08/25	349.2	112.78	399.4	113.45	113.00	-50.2	34,077	-0.15%	大買/大賣/
2021/08/24	504.4	109.18	225.3	109.74	107.50	279.1	33,308	0.84%	大買/大賣/鉅額交易
2021/08/23	267.6	107.66	202.6	107.79	106.00	64.9	32,775	0.20%	大買/大賣/
2021/08/20	253.8	103.53	249.9	103.97	105.00	3.9	32,351	0.01%	大買/大賣/
2021/08/19	183	100.49	179.2	100.88	99.00	3.8	31,672	0.01%	大買/大賣/
2021/08/18	126.1	94.87	160.2	93.82	100.00	-34	31,083	-0.11%	大買/大賣/
2021/08/17	159.2	95.97	147.4	94.90	91.00	11.8	30,700	0.04%	大買/大賣/
2021/08/16	90.1	98.23	140.4	98.12	98.90	-50.3	30,369	-0.17%	大賣/
2021/08/13	87	99.70	76.1	100.19	97.00	10.9	30,232	0.04%
2021/08/12	54.8	100.50	113.7	100.32	103.00	-58.9	30,107	-0.20%	大賣/
2021/08/11	130.8	100.01	156.3	100.21	97.60	-25.5	29,975	-0.09%	大買/大賣/
2021/08/10	146.3	100.35	180.1	100.22	101.00	-33.8	29,776	-0.11%	大買/大賣/
2021/08/09	113.7	102.39	95.3	102.04	100.50	18.4	29,579	0.06%	大買/
2021/08/06	90.8	106.12	128.4	106.21	108.50	-37.7	29,399	-0.13%	大賣/
2021/08/05	132.9	108.94	89	108.82	108.50	43.9	29,282	0.15%	大買/
2021/08/04	150.7	114.87	106.9	113.78	113.00	43.8	29,279	0.15%	大買/大賣/
2021/08/03	202.4	113.92	209.7	113.96	113.50	-7.3	29,284	-0.02%	大買/大賣/
2021/08/02	131.4	108.99	186	108.21	111.50	-54.7	28,915	-0.19%	大買/大賣/
2021/07/30	161.5	104.73	83.1	104.88	102.50	78.4	28,598	0.27%	大買/
2021/07/29	155.4	105.94	169.3	105.54	107.00	-13.9	28,473	-0.05%	大買/大賣/
2021/07/28	224.5	106.44	210.7	106.78	104.50	13.8	28,180	0.05%	大買/大賣/
2021/07/27	594	119.16	523.6	117.37	114.50	70.4	27,765	0.25%	大買/大賣/
2021/07/26	323.5	116.07	352.6	116.67	115.50	-29	27,020	-0.11%	大買/大賣/
2021/07/23	430.8	113.13	284.4	112.66	110.00	146.4	26,312	0.56%	大買/大賣/鉅額交易
2021/07/22	148	110.17	211.4	110.98	113.50	-63.4	25,352	-0.25%	大買/大賣/
2021/07/21	310.9	108.49	244.4	106.40	103.50	66.5	25,114	0.26%	大買/大賣/
2021/07/20	323.5	105.81	363.5	105.92	108.50	-40	24,422	-0.16%	大買/大賣/
2021/07/19	125.2	101.70	90.1	101.69	100.00	35.1	23,783	0.15%	大買/
2021/07/16	137.3	101.20	148.5	101.50	102.50	-11.2	24,120	-0.05%	大買/大賣/
2021/07/15	357.5	96.90	483.7	97.22	100.00	-126.2	24,054	-0.52%	大買/大賣/鉅額交易
2021/07/14	304.7	102.17	175.6	101.01	98.10	129.1	23,919	0.54%	大買/大賣/鉅額交易
2021/07/13	124.5	112.21	105.2	113.12	109.00	19.2	23,126	0.08%	大買/大賣/
2021/07/12	80.3	101.96	131.6	102.69	105.50	-51.3	22,646	-0.23%	大賣/
2021/07/09	168.7	96.34	200.3	96.61	96.00	-31.6	22,042	-0.14%	大買/大賣/
2021/07/08	170.6	96.20	146.6	96.36	94.80	23.9	21,711	0.11%	大買/大賣/
2021/07/07	282.8	96.25	282.3	95.94	93.60	0.5	21,344	0.00%	大買/大賣/
2021/07/06	141.5	91.73	191.7	91.73	92.60	-50.1	20,611	-0.24%	大買/大賣/
2021/07/05	350.8	92.84	338.5	92.86	90.50	12.3	20,264	0.06%	大買/大賣/
2021/07/02	225.7	84.75	249.2	85.31	87.60	-23.5	19,651	-0.12%	大買/大賣/
2021/07/01	204.2	82.30	149.7	81.84	79.70	54.6	19,370	0.28%	大買/大賣/
2021/06/30	153.7	84.31	136	84.21	86.20	17.7	19,562	0.09%	大買/大賣/
2021/06/29	69.1	80.08	96.2	79.61	78.70	-27.1	19,614	-0.14%
2021/06/28	224.8	81.33	145.1	80.74	79.60	79.6	19,407	0.41%	大買/大賣/
2021/06/25	114.1	79.29	168.1	79.58	81.80	-54	18,838	-0.29%	大買/大賣/
2021/06/24	129.7	74.09	127	74.79	74.40	2.7	18,163	0.01%	大買/大賣/
2021/06/23	171.7	72.65	202.4	72.87	74.50	-30.7	17,792	-0.17%	大買/大賣/
2021/06/22	96.1	68.68	105.2	68.55	69.90	-9.2	17,070	-0.05%	大賣/
2021/06/21	146.9	68.75	149.1	68.19	66.20	-2.2	16,679	-0.01%	大買/大賣/
2021/06/18	225.6	67.64	238.3	67.71	68.90	-12.7	16,156	-0.08%	大買/大賣/
2021/06/17	295.9	63.67	320.1	63.80	65.20	-24.2	15,070	-0.16%	大買/大賣/
2021/06/16	106.2	60.59	127.3	60.54	61.00	-21.1	14,076	-0.15%	大買/大賣/
2021/06/15	24	57.59	34	57.36	57.80	-10	13,617	-0.07%
2021/06/11	14	56.51	12.2	56.53	56.50	1.8	13,585	0.01%
2021/06/10	53.3	56.93	39.4	56.97	57.00	13.9	13,668	0.10%
2021/06/09	192.1	56.79	173.6	57.14	56.50	18.4	13,562	0.14%	大買/大賣/
2021/06/08	12.6	54.32	24	54.23	54.80	-11.4	13,053	-0.09%
2021/06/07	15	52.84	15	53.39	53.40	0	13,119	0.00%
2021/06/04	35.5	53.47	28	53.53	54.00	7.4	13,221	0.06%
2021/06/03	20	53.35	14.5	53.32	53.50	5.6	13,225	0.04%
2021/06/02	104	53.66	87	53.85	52.90	17	13,253	0.13%	大買/
2021/06/01	16	51.89	11.2	51.90	52.00	4.8	12,855	0.04%
2021/05/31	42.1	50.86	39	51.11	51.20	3.1	12,919	0.02%
2021/05/28	51.1	50.17	83.8	50.58	50.60	-32.8	13,004	-0.25%
2021/05/27	20	48.56	29.1	48.28	48.35	-9.1	13,181	-0.07%
2021/05/26	8.1	47.92	6.1	48.14	48.40	2	13,217	0.02%
2021/05/25	22.5	47.92	31.2	47.91	47.85	-8.7	13,317	-0.07%
2021/05/24	37.2	46.10	15	46.40	46.25	22.2	13,390	0.17%
2021/05/21	5	45.59	27	45.42	46.15	-22	13,538	-0.16%
2021/05/20	59	44.42	24	44.54	43.85	35	13,616	0.26%
2021/05/19	44.1	44.39	27	45.18	45.60	17.1	13,604	0.13%
2021/05/18	16	42.70	11	42.50	43.55	5	13,512	0.04%
2021/05/17	18.1	40.56	47	40.77	39.60	-28.9	13,515	-0.21%
2021/05/14	39	45.00	24	45.46	43.95	15	13,471	0.11%
2021/05/13	13.5	42.12	23	42.71	44.00	-9.6	13,381	-0.07%
2021/05/12	18.1	44.41	28	44.49	43.50	-9.9	13,348	-0.07%
2021/05/11	49.3	48.33	68.1	47.07	46.60	-18.8	13,217	-0.14%
2021/05/10	28.1	51.65	12	51.83	51.10	16	13,093	0.12%
2021/05/07	21	52.76	19	52.49	53.60	2	13,597	0.01%
2021/05/06	31	50.96	27	50.85	50.70	4	13,602	0.03%
2021/05/05	7	51.73	3	51.73	50.90	4	13,569	0.03%
2021/05/04	25.1	52.96	37.1	52.56	52.40	-12.1	13,623	-0.09%
2021/05/03	39.1	56.93	28	56.63	55.50	11.1	13,697	0.08%
2021/04/29	12	59.63	24.2	59.42	59.00	-12.2	13,737	-0.09%
2021/04/28	14.1	60.55	27.2	60.50	60.50	-13.1	13,804	-0.09%
2021/04/27	62.2	61.50	64.1	60.51	60.20	-1.9	13,935	-0.01%
2021/04/26	120.2	62.55	84.2	62.18	62.70	36	13,805	0.26%	大買/
2021/04/23	110.2	62.62	79.2	62.73	62.40	31	13,876	0.22%	大買/
2021/04/22	147.2	63.27	168.2	62.76	60.50	-21	13,695	-0.15%	大買/大賣/
2021/04/21	84.9	60.36	93.6	61.17	61.70	-8.7	13,209	-0.07%
2021/04/20	174.7	60.00	200	59.83	59.50	-25.3	12,870	-0.20%	大買/大賣/
2021/04/19	8.5	56.24	32	56.09	56.70	-23.5	12,514	-0.19%
2021/04/16	11.1	55.40	11	55.90	56.00	0.1	12,781	0.00%
2021/04/15	3	55.13	10.2	55.36	55.40	-7.1	12,871	-0.06%
2021/04/14	24.3	54.64	26.1	54.70	55.40	-1.9	12,979	-0.01%
2021/04/13	14	57.14	27	56.44	55.80	-13	13,158	-0.10%
2021/04/12	69.1	57.50	70	57.21	57.10	-0.9	13,235	-0.01%
2021/04/09	65.2	59.10	39	59.50	58.60	26.2	13,439	0.19%
2021/04/08	43.3	60.18	74	60.37	60.70	-30.7	14,110	-0.22%
2021/04/07	120.1	59.12	95.8	59.19	59.60	24.3	14,202	0.17%	大買/
2021/04/06	124.6	57.86	129.2	57.60	59.60	-4.6	14,068	-0.03%	大買/大賣/
2021/04/01	81.9	55.71	120.4	55.54	54.50	-38.5	13,793	-0.28%	大賣/
2021/03/31	45	53.54	9.3	53.55	53.50	35.7	14,143	0.25%
2021/03/30	81.3	54.29	85	54.31	54.00	-3.7	15,208	-0.02%
2021/03/29	12	54.13	14	54.63	54.60	-2	16,146	-0.01%
2021/03/26	7	53.14	7.4	52.73	53.70	-0.4	16,282	0.00%
2021/03/25	13.3	52.47	18.5	52.39	52.20	-5.2	16,368	-0.03%
2021/03/24	2.1	53.79	5	53.74	53.70	-2.9	16,465	-0.02%
2021/03/23	38.3	53.72	47	53.27	53.00	-8.7	16,589	-0.05%
2021/03/22	41	54.68	35	54.47	54.40	6	16,726	0.04%
2021/03/19	25.1	54.20	94.4	54.52	54.60	-69.3	16,967	-0.41%
2021/03/18	42	54.79	30	54.42	54.20	12	17,189	0.07%
2021/03/17	20	54.48	26	54.44	54.20	-6	17,384	-0.03%
2021/03/16	47.5	54.43	39	53.99	53.80	8.5	17,675	0.05%
2021/03/15	15	53.25	16.6	53.78	54.10	-1.6	18,108	-0.01%
2021/03/12	56	53.02	33.1	53.03	53.10	23	18,159	0.13%
2021/03/11	13.1	52.25	28	52.42	52.90	-14.9	18,251	-0.08%
2021/03/10	20.2	51.03	26	51.13	51.40	-5.9	18,268	-0.03%
2021/03/09	22.1	48.63	16	48.77	48.70	6.1	18,249	0.03%
2021/03/08	11.2	50.50	11	50.35	49.65	0.2	18,577	0.00%
2021/03/05	14	51.65	14.1	51.31	51.30	-0.1	18,928	0.00%
2021/03/04	48	52.72	30	52.51	51.60	18	19,241	0.09%
2021/03/03	24.1	53.54	26	53.98	54.10	-1.9	19,614	-0.01%
2021/03/02	94.1	55.70	65	55.72	53.90	29.1	19,881	0.15%
2021/02/26	19	54.68	20.1	54.40	54.00	-1.1	20,047	-0.01%
2021/02/25	63	55.59	79.2	55.09	54.60	-16.2	21,355	-0.08%
2021/02/24	50	55.02	29.3	55.25	55.00	20.7	22,443	0.09%
2021/02/23	31.1	54.74	37.3	55.47	55.00	-6.2	22,545	-0.03%
2021/02/22	42.2	54.79	30	54.87	54.40	12.2	22,470	0.05%
2021/02/19	19	52.78	14.9	52.94	53.10	4.1	22,464	0.02%
2021/02/18	30.1	52.11	8	52.18	52.40	22.1	22,985	0.10%
2021/02/17	34	50.67	56.8	51.28	51.80	-22.8	23,384	-0.10%
2021/02/05	17	49.02	32	49.14	48.90	-15	23,516	-0.06%
2021/02/04	20	49.53	7	49.76	49.35	13	24,050	0.05%
2021/02/03	42	50.70	26	51.17	50.60	16	24,582	0.07%
2021/02/02	18	50.12	26	50.35	50.00	-8	24,837	-0.03%
2021/02/01	42.8	49.23	42.1	49.29	49.00	0.7	24,991	0.00%
2021/01/29	80.1	52.34	67.5	52.85	50.50	12.6	24,939	0.05%
2021/01/28	40	51.13	15	51.04	51.20	25	24,472	0.10%
2021/01/27	8	52.26	43	52.51	52.50	-35	24,442	-0.14%
2021/01/26	63	52.79	52.1	52.97	52.00	10.9	24,460	0.04%
2021/01/25	110.1	53.40	86.3	53.64	53.30	23.8	24,404	0.10%	大買/
2021/01/22	15.1	51.27	16.1	51.25	51.60	-1	24,222	0.00%
2021/01/21	21	51.86	52	51.13	51.00	-31	24,138	-0.13%
2021/01/20	45.1	52.23	18	51.86	51.70	27	24,060	0.11%
2021/01/19	21.1	55.19	15	54.98	54.80	6.1	23,846	0.03%
2021/01/18	57	55.17	36.1	55.43	55.50	21	23,821	0.09%
2021/01/15	50.5	54.09	60.2	54.11	54.00	-9.7	23,598	-0.04%
2021/01/14	63.3	54.07	32	54.16	53.90	31.3	23,431	0.13%
2021/01/13	29.1	55.23	17	55.02	55.30	12.1	23,327	0.05%
2021/01/12	109	56.18	83	56.10	55.30	26	23,246	0.11%	大買/
2021/01/11	26	55.34	75	55.70	56.50	-49	22,867	-0.21%
2021/01/08	19	53.49	25	53.60	53.50	-6	22,833	-0.03%
2021/01/07	28	53.41	35.8	53.86	53.20	-7.8	23,230	-0.03%
2021/01/06	46.5	53.96	53	53.45	53.00	-6.5	23,313	-0.03%
2021/01/05	71.2	53.59	63	53.95	54.70	8.2	23,142	0.04%
2021/01/04	101	55.09	101.1	55.29	54.70	-0.1	23,109	0.00%	大買/大賣/
2020/12/31	256.1	54.54	286	54.65	54.10	-29.9	23,051	-0.13%	大買/大賣/
2020/12/30	91.2	52.15	65	52.15	51.80	26.2	22,367	0.12%
2020/12/29	77	51.71	82	51.90	52.80	-5	22,044	-0.02%
2020/12/28	112	51.78	143.3	51.71	51.60	-31.3	21,821	-0.14%	大買/大賣/
2020/12/25	314.4	51.98	267.5	51.56	51.00	46.9	21,429	0.22%	大買/大賣/
2020/12/24	295.1	48.41	313.1	48.81	50.60	-18	20,612	-0.09%	大買/大賣/
2020/12/23	98.1	46.80	175	47.30	46.90	-76.9	19,511	-0.39%	大賣/
2020/12/22	48	45.16	54	45.44	43.60	-6	18,595	-0.03%
2020/12/21	13	44.00	17	44.44	44.60	-4	18,505	-0.02%
2020/12/18	43	44.45	11	44.55	44.00	32	18,713	0.17%
2020/12/17	22	44.99	63	45.01	45.25	-41	18,690	-0.22%
2020/12/16	54	44.42	33.1	44.24	44.75	21	18,660	0.11%
2020/12/15	58.1	44.30	50.1	43.62	42.70	7.9	18,800	0.04%
2020/12/14	38	45.43	44	45.55	45.10	-6	19,025	-0.03%
2020/12/11	62	44.95	48	44.51	44.10	14	18,840	0.07%
2020/12/10	68	46.33	66	46.39	45.80	2	18,653	0.01%
2020/12/09	82	46.30	114.2	46.03	45.95	-32.2	18,353	-0.18%	大賣/
2020/12/08	23.1	44.89	24	44.92	44.95	-0.9	17,978	-0.01%
2020/12/07	24	44.72	54	44.47	44.30	-30	17,988	-0.17%
2020/12/04	18	44.65	14.5	44.92	44.30	3.5	17,926	0.02%
2020/12/03	53	44.88	48	44.70	44.35	5	17,860	0.03%
2020/12/02	126.6	45.70	110.1	45.31	44.70	16.5	17,857	0.09%	大買/大賣/
2020/12/01	56	44.44	77	44.41	45.80	-21	17,637	-0.12%
2020/11/30	78.1	44.77	89	44.71	44.60	-11	17,461	-0.06%
2020/11/27	86	44.10	81	44.45	45.15	5	17,327	0.03%
2020/11/26	91	43.71	108	43.51	43.65	-17	17,355	-0.10%	大賣/
2020/11/25	130	43.48	108.3	43.18	42.40	21.7	17,154	0.13%	大買/大賣/
2020/11/24	376.1	44.76	326	44.12	43.20	50.1	17,057	0.29%	大買/大賣/
2020/11/23	100.1	42.34	182	42.79	44.40	-81.9	16,399	-0.50%	大賣/
2020/11/20	87	40.17	76.1	40.07	40.40	10.9	16,776	0.06%
2020/11/19	34	39.36	30	39.64	39.00	4	16,927	0.02%
2020/11/18	84.3	39.97	92.2	39.82	39.55	-7.9	17,618	-0.04%
2020/11/17	185.2	40.38	90	40.07	39.50	95.2	18,922	0.50%	大買/
2020/11/16	57.1	39.81	70	39.64	41.35	-12.9	21,270	-0.06%
2020/11/13	66	38.77	50	38.72	38.70	16	21,508	0.07%
2020/11/12	147	38.81	87.6	38.35	38.15	59.4	21,713	0.27%	大買/
2020/11/11	98.3	40.45	133.9	40.14	40.35	-35.6	21,395	-0.17%	大賣/
2020/11/10	73	39.02	54	38.98	38.05	19	20,909	0.09%
2020/11/09	33	38.71	14	38.59	39.00	19	20,791	0.09%
2020/11/06	6.2	37.77	21	38.12	37.65	-14.9	20,707	-0.07%
2020/11/05	14	37.91	39	37.69	37.90	-25	20,769	-0.12%
2020/11/04	14	36.70	28.1	36.84	37.00	-14.1	20,901	-0.07%
2020/11/03	13	36.16	9	36.66	36.90	4	21,491	0.02%
2020/11/02	29	35.49	9	35.45	35.30	20	22,085	0.09%
2020/10/30	10.3	36.55	10	36.72	36.05	0.3	22,205	0.00%
2020/10/29	19	36.68	18	36.51	37.20	1	22,509	0.00%
2020/10/28	28.3	38.09	29	38.33	37.55	-0.7	22,554	0.00%
2020/10/27	8	38.10	6	38.39	38.45	2	22,538	0.01%
2020/10/26	16	38.38	11	38.51	38.10	5	22,623	0.02%
2020/10/23	32	38.04	46	38.20	38.15	-14	22,541	-0.06%
2020/10/22	2	37.38	2	37.53	37.80	0	22,637	0.00%
2020/10/21	3	37.33	6	37.40	37.40	-3	22,620	-0.01%
2020/10/20	8	37.08	2	36.75	36.75	6	22,601	0.03%
2020/10/19	6	37.08	16	37.11	37.15	-10	22,594	-0.04%
2020/10/16	65	37.94	44	37.46	36.80	21	22,574	0.09%
2020/10/15	58	39.50	84	39.38	39.00	-26	22,229	-0.12%
2020/10/14	18	38.96	23	38.88	38.70	-5	21,642	-0.02%
2020/10/13	28	38.56	51	38.66	38.30	-23	21,478	-0.11%
2020/10/12	22	38.23	33	38.42	38.30	-11	21,336	-0.05%
2020/10/08	92	38.33	67	38.29	37.95	25	21,233	0.12%
2020/10/07	51	38.17	41	38.19	38.40	10	21,039	0.05%
2020/10/06	33	37.46	44	37.54	37.45	-11	20,941	-0.05%
2020/10/05	14	36.64	19	36.61	36.90	-5	21,030	-0.02%
2020/09/30	13	35.99	9	36.12	36.30	4	21,064	0.02%
2020/09/29	7	36.01	22	36.12	35.75	-15	21,134	-0.07%
2020/09/28	11	35.49	2	35.43	35.45	9	21,083	0.04%
2020/09/25	43	35.52	43	35.71	34.95	0	21,098	0.00%
2020/09/24	15	36.02	55	36.07	35.30	-40	21,089	-0.19%
2020/09/23	25.1	37.67	20	37.87	37.10	5.1	21,179	0.02%
2020/09/22	5	37.42	11	37.52	37.05	-6	20,890	-0.03%
2020/09/21	7	37.57	33	37.52	37.40	-26	20,794	-0.13%
2020/09/18	114	38.05	20	38.22	37.60	94	20,814	0.45%	大買/
2020/09/17	44	37.85	28.5	37.98	38.20	15.5	20,556	0.08%
2020/09/16	19	36.42	16	36.67	36.40	3	20,061	0.01%
2020/09/15	13.1	36.50	3	36.50	35.90	10.1	19,992	0.05%
2020/09/14	1	36.05	6	35.78	36.10	-5	20,063	-0.02%
2020/09/11	43	35.35	22	34.84	34.65	21	20,003	0.10%
2020/09/10	14	36.94	6.2	36.94	36.20	7.8	19,836	0.04%
2020/09/09	13	35.95	20	35.36	36.40	-7	19,777	-0.04%
2020/09/08	37	36.30	15	36.25	35.90	22	19,786	0.11%
2020/09/07	10	36.51	40	36.64	35.70	-30	19,811	-0.15%
2020/09/04	20	36.59	24	36.85	36.75	-4	19,837	-0.02%
2020/09/03	30	38.40	27	37.99	37.40	3	19,855	0.02%
2020/09/02	74	37.89	54	38.09	38.00	20	19,694	0.10%
2020/09/01	30	37.94	43	38.01	38.55	-13	19,779	-0.07%
2020/08/31	28	37.09	19	36.77	36.70	9	19,408	0.05%
2020/08/28	39	37.76	65	37.65	37.40	-26	19,647	-0.13%
2020/08/27	131	37.62	181	37.46	37.35	-50	20,272	-0.25%	大買/大賣/
2020/08/26	333	39.78	320	39.97	38.40	13	19,892	0.07%	大買/大賣/
2020/08/25	95	38.50	89	38.43	38.40	6	18,326	0.03%
2020/08/24	120	38.44	63.9	38.43	39.00	56.1	17,887	0.31%	大買/
2020/08/21	352	38.72	300	38.67	37.95	52	17,062	0.30%	大買/大賣/
2020/08/20	652	37.74	669	37.78	38.75	-17	15,582	-0.11%	大買/大賣/
2020/08/19	44	35.76	38	36.32	36.85	6	12,641	0.05%
2020/08/18	69	32.81	64.1	32.70	33.50	4.9	11,930	0.04%
2020/08/17	45	31.70	27	31.68	32.00	18	11,501	0.16%
2020/08/14	4	30.30	5	30.37	30.45	-1	11,271	-0.01%
2020/08/13	17	30.34	11	30.15	30.05	6	11,222	0.05%
2020/08/12	12	29.70	15	29.84	29.90	-3	11,049	-0.03%
2020/08/11	19.1	30.23	27	30.14	29.80	-7.9	10,944	-0.07%
2020/08/10	72	31.12	86	30.67	30.40	-14	10,915	-0.13%
2020/08/07	164	32.53	79	32.29	32.40	85	10,682	0.80%	大買/
2020/08/06	124	31.44	188.4	32.05	32.65	-64.4	10,058	-0.64%	大買/大賣/
2020/08/05	22	29.64	71	29.66	29.70	-49	9,412	-0.52%
2020/08/04	53	29.36	45	30.17	28.80	8	9,278	0.09%
2020/08/03	12	29.77	40	29.98	29.70	-28	8,947	-0.31%
2020/07/31	11	29.31	17	29.36	29.35	-6	8,858	-0.07%
2020/07/30	37	29.35	17	29.18	29.55	20	8,845	0.23%
2020/07/29	1	27.40	0	0.00	28.40	1	8,775	0.01%
2020/07/28	6	28.92	9	28.87	27.40	-3	8,775	-0.03%
2020/07/27	1	27.80	1	28.55	28.55	0	8,632	0.00%
2020/07/24	22	28.23	6	28.27	27.95	16	8,703	0.18%
2020/07/23	4	28.69	5	29.02	28.55	-1	8,690	-0.01%
2020/07/22	6	28.47	25	28.40	28.45	-19	8,692	-0.22%
2020/07/21	1	27.40	3	27.68	27.85	-2	8,790	-0.02%
2020/07/20	2	26.90	12	26.62	26.90	-10	9,037	-0.11%
2020/07/17	13	27.59	4	27.55	27.05	9	9,148	0.10%
2020/07/16	11	28.02	6	28.31	28.05	5	9,131	0.05%
2020/07/15	20	28.83	15	28.98	28.65	5	9,100	0.05%
2020/07/14	23.4	29.92	18	29.99	29.35	5.4	9,016	0.06%
2020/07/13	24	29.52	40	29.70	30.15	-16	8,848	-0.18%
2020/07/10	34.1	29.20	5	29.63	28.95	29.1	8,720	0.33%
2020/07/09	19	29.39	11	29.52	29.70	8	8,548	0.09%
2020/07/08	15	29.53	14	29.74	29.45	1	8,462	0.01%
2020/07/07	8	29.09	35	29.04	29.15	-27	8,344	-0.32%
2020/07/06	21.2	29.02	11	29.13	29.20	10.2	8,298	0.12%
2020/07/03	48	29.57	27	29.67	29.10	21	8,235	0.26%
2020/07/02	66	29.77	61	29.70	29.80	5	8,010	0.06%
2020/07/01	14	28.52	10	28.69	28.50	4	7,748	0.05%
2020/06/30	7	28.11	7	28.21	28.30	0	7,703	0.00%
2020/06/29	32	28.36	12	28.25	27.85	20	7,753	0.26%
2020/06/24	51	28.81	57.9	28.62	29.20	-6.9	7,613	-0.09%
2020/06/23	26	28.27	2	28.95	28.15	24	7,535	0.32%
2020/06/22	4	28.63	4	28.83	28.60	0	7,503	0.00%
2020/06/19	25	28.86	42	29.02	28.30	-17	7,478	-0.23%
2020/06/18	6	28.58	12	28.44	28.80	-6	7,303	-0.08%
2020/06/17	3	28.32	2	28.38	28.60	1	7,261	0.01%
2020/06/16	20	28.66	28	28.54	28.35	-8	7,218	-0.11%
2020/06/15	45	28.86	12	28.97	28.05	33	7,204	0.46%
2020/06/12	28.5	28.65	58	29.27	29.65	-29.5	7,134	-0.41%
2020/06/11	78	29.77	68.9	29.55	29.20	9.1	7,085	0.13%
2020/06/10	47	29.24	47	29.71	30.00	0	6,942	0.00%
2020/06/09	32	28.26	22	28.25	28.30	10	6,772	0.15%
2020/06/08	39	29.80	23	29.84	29.10	16	6,677	0.24%
2020/06/05	10	29.26	19.1	29.28	29.10	-9.1	6,346	-0.14%
2020/06/04	66	29.13	69	29.28	29.30	-3	6,172	-0.05%
2020/06/03	104	27.85	145.9	28.52	28.95	-41.9	5,701	-0.73%	大買/大賣/
2020/06/02	25	26.21	23	25.72	27.00	2	4,644	0.04%
2020/06/01	0	0.00	10	24.50	24.60	-10	4,304	-0.23%
2020/05/29	10	24.50	0	0.00	23.70	10	4,277	0.23%
2020/05/28	1	24.40	1	24.70	24.50	0	4,262	0.00%
2020/05/27	1	24.10	2	24.50	24.80	-1	4,245	-0.02%
2020/05/26	10.2	24.05	69	24.13	24.15	-58.8	4,214	-1.40%
2020/05/25	2	23.60	0	0.00	24.05	2	4,203	0.05%
2020/05/22	0	0.00	1	24.10	23.95	-1	4,188	-0.02%
2020/05/21	2	24.63	0	0.00	24.60	2	4,164	0.05%
2020/05/20	3	23.85	2	24.00	24.05	1	4,110	0.02%
2020/05/19	3	23.37	3	23.15	23.80	0	4,052	0.00%
2020/05/18	1	22.70	0	0.00	23.00	1	3,999	0.03%
2020/05/15	2	23.55	1	23.10	23.25	1	3,969	0.03%
2020/05/14	7	24.48	0	0.00	24.20	7	3,846	0.18%
2020/05/13	2	24.60	2	24.70	25.00	0	3,803	0.00%
2020/05/12	12	25.21	0	0.00	25.10	12	3,793	0.32%
2020/05/11	45	25.72	26.8	25.79	25.55	18.2	3,765	0.48%
2020/05/07	0	0.00	2	24.95	24.95	-2	3,674	-0.05%
2020/05/06	13	25.12	9	24.67	25.05	4	3,624	0.11%
2020/05/05	25	25.25	4	24.78	25.40	21	3,573	0.59%
2020/05/04	2	24.28	4	24.34	24.40	-2	3,499	-0.06%
2020/04/30	0.4	24.50	0	0.00	24.55	0.4	3,499	0.01%
2020/04/29	1	24.30	18	24.57	24.40	-17	3,496	-0.49%
2020/04/28	5	23.98	4	24.10	24.15	1	3,405	0.03%
2020/04/27	4	23.85	0	0.00	23.85	4	3,390	0.12%
2020/04/24	7	23.87	1	23.90	23.70	6	3,331	0.18%
2020/04/23	52	24.15	46	24.03	24.05	6	3,179	0.19%
2020/04/22	19	22.75	8	22.73	23.20	11	2,893	0.38%
2020/04/21	7	21.81	7	22.09	21.45	0	2,794	0.00%
2020/04/20	5	21.95	6	21.97	22.00	-1	2,755	-0.04%
2020/04/17	0	0.00	11	21.34	21.50	-11	2,740	-0.40%
2020/04/16	7	21.46	10	21.48	21.50	-3	2,717	-0.11%
2020/04/15	10	21.05	138	21.16	21.30	-128	2,700	-4.74%	大賣/鉅額交易
2020/04/14	42	20.87	1	20.90	20.95	41	2,702	1.52%
2020/04/13	7	20.37	0	0.00	20.25	7	2,701	0.26%
2020/04/09	1	20.20	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	5	20.15	20.10	-5	2,779	-0.18%
2020/04/01	0	0.00	2	19.10	19.10	-2	2,806	-0.07%
2020/03/31	16	19.53	4	19.45	19.15	12	2,982	0.40%
2020/03/30	1	17.50	5	18.11	18.45	-4	2,957	-0.14%
2020/03/27	4.6	18.52	0	0.00	17.95	4.6	2,943	0.16%
2020/03/26	1.2	18.45	20	18.15	18.20	-18.8	2,953	-0.64%
2020/03/25	21	18.25	3	18.13	18.25	18	3,134	0.57%
2020/03/24	50	16.55	0.4	16.60	16.60	49.6	3,084	1.61%
2020/03/23	0	0.00	5	15.25	15.10	-5	3,066	-0.16%
2020/03/20	1	14.60	6.9	14.92	15.05	-5.9	3,060	-0.19%
2020/03/19	5	14.07	10	13.75	13.70	-5	3,048	-0.16%
2020/03/18	7	15.59	12	16.00	15.20	-5	2,956	-0.17%
2020/03/17	5	16.48	7	16.22	16.15	-2	2,896	-0.07%
2020/03/16	3	19.55	2	20.05	17.90	1	2,799	0.04%
2020/03/13	4	19.50	4	19.68	19.85	0	2,724	0.00%
2020/03/12	2	21.80	7	21.65	21.65	-5	2,651	-0.19%
2020/03/11	1	24.00	0	0.00	23.95	1	2,615	0.04%
2020/03/09	3	24.50	11	24.25	24.05	-8	2,601	-0.31%
2020/03/06	7	25.60	0	0.00	25.40	7	2,586	0.27%
2020/03/05	0	0.00	1	25.80	25.70	-1	2,633	-0.04%
2020/03/04	0	25.50	0.8	25.50	25.65	-0.8	2,653	-0.03%
2020/02/27	4	24.50	3	24.58	24.30	1	2,625	0.04%
2020/02/26	0	0.00	1	25.00	25.60	-1	2,597	-0.04%
2020/02/20	4	25.30	2	25.40	25.10	2	2,554	0.08%
2020/02/19	2	25.05	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0	0.00	2	25.18	25.00	-2	2,558	-0.08%
2020/02/13	0	0.00	1	25.25	24.65	-1	2,571	-0.04%
2020/02/12	9	24.88	9	24.76	24.80	0	2,564	0.00%
2020/02/11	0.1	24.45	1	24.55	24.50	-0.9	2,553	-0.04%
2020/02/07	8	23.77	2	23.83	23.80	6	2,546	0.24%
2020/02/06	9.3	24.18	7	24.15	24.25	2.3	2,544	0.09%
2020/02/05	1	23.00	2	23.45	23.25	-1	2,533	-0.04%
2020/02/03	23.1	22.05	1	22.00	22.20	22.1	2,673	0.82%
2020/01/31	3	24.28	0	0.00	24.00	3	2,653	0.11%
2020/01/30	3.1	24.65	2	24.70	24.65	1.1	2,631	0.04%
2020/01/20	0	0.00	2	27.43	27.35	-2	2,587	-0.08%
2020/01/17	5	27.62	3	27.68	27.55	2	2,596	0.08%
2020/01/16	2	27.58	2	27.70	27.80	0	2,616	0.00%
2020/01/15	1	27.70	7	27.71	27.85	-6	2,687	-0.22%
2020/01/14	1	27.15	3	27.22	27.10	-2	2,655	-0.08%
2020/01/13	1	26.90	3	26.93	26.95	-2	2,650	-0.08%
2020/01/10	7	26.56	2	26.68	26.50	5	2,656	0.19%
2020/01/09	3	26.80	1	26.90	26.85	2	2,658	0.08%
2020/01/08	4	26.96	10	27.02	26.55	-6	2,780	-0.21%
2020/01/07	11	27.77	9	27.90	27.50	2	2,827	0.07%
2020/01/06	4	27.79	9	28.12	28.25	-5	2,859	-0.17%
2020/01/03	18	28.04	22	28.35	28.25	-4	2,842	-0.14%
2020/01/02	1	27.95	2	28.05	27.80	-1	2,762	-0.04%
2019/12/31	17	27.73	17	27.66	27.70	0	2,787	0.00%
2019/12/30	10	28.24	5	28.33	28.00	5	2,797	0.18%
2019/12/27	10	28.17	17	28.38	28.35	-7	2,757	-0.25%
2019/12/26	37	28.21	22	28.25	28.30	15	2,692	0.56%
2019/12/25	12	27.41	22	27.45	27.80	-10	2,500	-0.40%
2019/12/24	1.1	26.55	0	0.00	26.55	1.1	2,413	0.05%
2019/12/23	15	27.07	2	26.88	26.90	13	2,423	0.54%
2019/12/20	168	27.53	133	27.75	27.50	35	2,391	1.47%	大買/大賣/
2019/12/18	3	26.55	3	26.58	26.65	0	2,210	0.00%
2019/12/17	6	26.72	7	26.69	26.65	-1	2,248	-0.04%
2019/12/16	2	26.45	2	26.55	26.50	0	2,290	0.00%
2019/12/13	0	0.00	1	26.25	25.90	-1	2,324	-0.04%
2019/12/12	5	26.05	8	26.05	26.00	-3	2,388	-0.13%
2019/12/11	2	25.80	0	0.00	25.85	2	2,724	0.07%
2019/12/10	0	0.00	4.5	25.65	25.65	-4.5	2,822	-0.16%
2019/12/09	1	25.90	1	25.85	25.85	0	2,870	0.00%
2019/12/06	4	25.90	0	0.00	26.05	4	3,059	0.13%
2019/12/05	1	26.05	1	25.90	25.90	0	3,217	0.00%
2019/12/04	4	25.59	13	25.87	25.90	-9	3,421	-0.26%
2019/12/02	0.4	25.30	19	25.46	25.35	-18.6	3,517	-0.53%
2019/11/29	5.2	26.39	4	26.25	26.15	1.2	3,555	0.03%
2019/11/28	10	27.25	2.4	27.21	27.10	7.6	3,565	0.21%
2019/11/27	0	26.95	0	0.00	26.95	0	3,689	0.00%
2019/11/26	1	27.00	1	27.00	27.10	0	3,792	0.00%
2019/11/21	0	0.00	2	26.70	26.70	-2	4,018	-0.05%
2019/11/20	1	26.80	0	0.00	26.85	1	4,079	0.02%
2019/11/19	0	26.80	0	0.00	26.80	0	4,160	0.00%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	2	26.60	0	0.00	26.60	2	4,372	0.05%
2019/11/14	3	26.60	2	26.70	26.80	1	4,487	0.02%
2019/11/13	1	26.70	3.7	26.84	26.60	-2.7	4,489	-0.06%
2019/11/12	0	0.00	7	27.05	26.90	-7	4,493	-0.16%
2019/11/11	5.1	26.89	1	26.85	26.90	4.1	4,505	0.09%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/07	1	27.50	0	0.00	27.45	1	4,558	0.02%
2019/11/06	1	27.35	0	0.00	27.35	1	4,571	0.02%
2019/11/05	1.2	27.80	2	27.85	27.80	-0.8	4,572	-0.02%
2019/11/04	1	27.85	1	27.85	27.80	0	4,603	0.00%
2019/11/01	3	28.12	0	0.00	28.15	3	4,607	0.07%
2019/10/31	19	29.68	11	28.71	28.70	8	4,584	0.18%
2019/10/30	0.1	28.85	4	29.05	29.00	-3.9	4,501	-0.09%
2019/10/29	0.4	28.25	0	0.00	28.40	0.4	4,579	0.01%
2019/10/28	1	28.30	3	28.40	28.35	-2	4,594	-0.04%
2019/10/25	3.1	28.43	0	0.00	28.35	3.1	4,620	0.07%
2019/10/24	4.1	28.86	1	29.05	28.90	3.1	4,621	0.07%
2019/10/23	16.1	28.98	17	29.23	29.05	-0.9	4,657	-0.02%
2019/10/22	1.2	28.31	0	0.00	28.40	1.2	4,591	0.03%
2019/10/21	0.1	28.40	1	28.60	28.40	-0.9	4,629	-0.02%
2019/10/18	1.1	28.41	1	28.35	28.70	0.1	4,679	0.00%
2019/10/17	0.1	28.35	0	0.00	28.35	0.1	4,729	0.00%
2019/10/16	3	28.63	35	28.56	28.70	-32	4,749	-0.67%
2019/10/15	15	28.23	1	28.30	28.30	14	4,662	0.30%
2019/10/14	20.1	27.62	0	0.00	27.45	20.1	4,644	0.43%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/08	0.1	26.85	0	0.00	26.85	0.1	5,187	0.00%
2019/10/07	0.1	27.25	1	27.10	27.25	-0.9	5,396	-0.02%
2019/10/04	2.1	27.89	51	27.76	27.65	-48.9	5,404	-0.91%
2019/10/03	0.1	28.25	0	0.00	28.20	0.1	5,480	0.00%
2019/10/02	0.2	28.45	0.8	28.45	28.45	-0.6	5,517	-0.01%
2019/10/01	0	0.00	9	28.88	28.90	-9	5,508	-0.16%
2019/09/27	2	29.30	2	29.60	29.15	0	5,527	0.00%
2019/09/26	0.3	30.00	0.8	30.00	30.05	-0.5	5,525	-0.01%
2019/09/25	0.5	29.75	1	29.85	29.75	-0.5	5,529	-0.01%
2019/09/24	9.3	30.16	1	30.45	30.15	8.3	5,526	0.15%
2019/09/23	3.3	30.38	6.3	30.35	30.35	-3	5,547	-0.05%
2019/09/12	8.1	28.07	0	0.00	27.95	8.1	5,555	0.15%
2019/09/11	13.1	27.76	10	27.89	27.65	3.1	5,550	0.06%
2019/09/10	16	28.72	10	28.35	28.35	6	5,526	0.11%
2019/09/09	15.1	28.27	1	28.20	28.20	14.1	5,567	0.25%
2019/09/06	50.1	29.92	87	29.40	28.60	-36.9	5,543	-0.67%
2019/09/05	27.1	28.92	14	28.98	28.50	13.1	5,199	0.25%
2019/09/04	4.1	28.59	1	28.50	28.70	3.1	5,121	0.06%
2019/09/03	55	28.72	104	28.99	28.90	-49	5,107	-0.96%	大賣/
2019/09/02	3	28.40	11	28.76	29.00	-8	4,945	-0.16%
2019/08/30	7.1	28.45	17	28.34	27.35	-9.9	4,867	-0.20%
2019/08/29	6	27.73	4	27.76	27.95	2	4,679	0.04%
2019/08/28	5.1	27.90	16	27.89	27.70	-10.9	4,637	-0.24%
2019/08/27	6.1	27.28	8	27.60	27.70	-1.9	4,575	-0.04%
2019/08/26	14	26.92	1	26.75	26.90	13	4,495	0.29%
2019/08/23	5.1	27.28	39	27.62	27.45	-33.9	4,454	-0.76%
2019/08/22	11	27.09	19	27.17	27.05	-8	4,329	-0.18%
2019/08/21	38.1	26.85	31	26.89	26.75	7.1	4,229	0.17%
2019/08/20	18	26.66	19	26.64	26.50	-1	4,192	-0.02%
2019/08/19	9.1	26.25	19	26.21	26.25	-9.9	4,110	-0.24%
2019/08/16	16.1	26.19	5	26.46	25.80	11.1	4,037	0.27%
2019/08/15	62	25.96	3	26.20	26.15	59	3,992	1.48%
2019/08/14	13.1	25.88	98	25.45	25.70	-84.9	3,939	-2.16%
2019/08/13	17	25.91	11	25.71	25.75	6	3,863	0.16%
2019/08/12	6	25.38	6	24.95	25.95	0	3,757	0.00%
2019/08/08	0	0.00	1	24.00	24.00	-1	3,658	-0.03%
2019/08/07	4	23.68	5	24.30	23.60	-1	3,702	-0.03%
2019/08/06	12	23.06	2	23.70	24.00	10	3,791	0.26%
2019/08/05	2	24.03	2	23.70	23.70	0	3,887	0.00%
2019/08/02	4	24.70	3	24.83	24.50	1	3,916	0.03%
2019/08/01	5	25.38	1	25.35	25.35	4	3,965	0.10%
2019/07/31	2.1	25.59	12	25.64	25.75	-9.9	3,999	-0.25%
2019/07/30	8	25.69	0	0.00	25.65	8	4,010	0.20%
2019/07/29	0.1	26.65	11	26.44	26.35	-10.9	4,035	-0.27%
2019/07/26	9.1	26.88	5	26.75	26.75	4.1	4,037	0.10%
2019/07/25	0.1	27.00	7	26.86	27.00	-6.9	4,028	-0.17%
2019/07/24	34	26.62	4	26.50	26.65	30	3,979	0.75%
2019/07/23	3	25.90	3	25.93	25.95	0	3,926	0.00%
2019/07/22	6	25.62	0	0.00	25.65	6	3,953	0.15%
2019/07/19	15	25.82	5	25.81	25.90	10	3,971	0.25%
2019/07/18	7.1	26.05	3	26.15	25.65	4.1	3,996	0.10%
2019/07/17	4	26.86	3	26.87	26.70	1	4,010	0.02%
2019/07/16	44	26.97	13	26.88	26.70	31	4,076	0.76%
2019/07/15	21	26.57	227	26.63	26.50	-206	4,108	-5.01%	大賣/鉅額交易
2019/07/12	7.1	27.07	4	27.21	27.05	3.1	4,299	0.07%
2019/07/11	1	26.85	3	26.92	26.80	-2	4,408	-0.05%
2019/07/10	1	27.10	2	27.03	27.20	-1	4,515	-0.02%
2019/07/09	4	26.86	9	26.86	26.90	-5	4,696	-0.11%
2019/07/08	32	27.85	21	27.96	27.45	11	5,160	0.21%
2019/07/05	15.1	26.80	6	27.48	27.00	9.1	5,857	0.16%
2019/07/04	16	25.91	8	26.49	26.75	8	5,700	0.14%
2019/07/03	3.1	25.48	3	25.20	25.20	0.1	5,573	0.00%
2019/07/02	31.1	26.42	41	26.23	25.90	-9.9	5,601	-0.18%
2019/07/01	7	25.97	6	25.91	26.00	1	5,601	0.02%
2019/06/28	5	25.55	0	0.00	25.30	5	5,626	0.09%
2019/06/27	4.1	25.40	0	0.00	25.35	4.1	5,719	0.07%
2019/06/26	5	25.32	0	0.00	25.50	5	5,737	0.09%
2019/06/25	2	25.53	1	25.80	25.10	1	5,787	0.02%
2019/06/24	10	25.63	3	25.65	25.60	7	5,855	0.12%
2019/06/21	8.1	25.83	1	26.25	25.55	7.1	5,895	0.12%
2019/06/20	2	26.15	3	25.95	26.05	-1	5,935	-0.02%
2019/06/19	2	25.58	4	25.79	25.80	-2	5,979	-0.03%
2019/06/18	4	25.60	23	25.53	25.30	-19	6,078	-0.31%
2019/06/17	4	25.48	5	25.93	25.90	-1	6,100	-0.02%
2019/06/14	13	24.95	2	25.03	25.25	11	6,083	0.18%
2019/06/13	1	25.15	1	25.05	24.75	0	6,247	0.00%
2019/06/12	12	25.34	10	25.35	25.00	2	6,351	0.03%
2019/06/11	0	0.00	4	25.29	25.30	-4	6,380	-0.06%
2019/06/10	0	0.00	2	25.03	25.25	-2	6,416	-0.03%
2019/06/06	37	25.29	18	24.78	24.50	19	6,437	0.30%
2019/06/05	1	24.55	1	24.70	24.50	0	6,393	0.00%
2019/06/03	1	24.25	0	0.00	24.25	1	6,495	0.02%
2019/05/31	0	0.00	7	24.75	24.75	-7	6,506	-0.11%
2019/05/30	1	24.50	2	24.48	24.60	-1	6,532	-0.02%
2019/05/29	2	24.30	0	0.00	24.25	2	6,571	0.03%
2019/05/28	1	24.55	0	0.00	24.70	1	6,676	0.01%
2019/05/27	3	24.67	5	24.62	24.55	-2	6,765	-0.03%
2019/05/24	4	24.19	0	0.00	24.10	4	6,787	0.06%
2019/05/23	3	23.87	0	0.00	24.00	3	6,905	0.04%
2019/05/22	0	0.00	1	24.75	24.20	-1	6,957	-0.01%
2019/05/21	0	0.00	2	24.33	24.45	-2	7,021	-0.03%
2019/05/17	11	24.60	8	24.00	23.90	3	7,294	0.04%
2019/05/16	4	24.58	2	24.60	24.40	2	7,583	0.03%
2019/05/15	13	24.85	10	25.10	25.05	3	7,709	0.04%
2019/05/14	3	23.37	21	23.50	24.55	-18	8,016	-0.22%
2019/05/13	25	23.60	1	23.65	23.30	24	8,253	0.29%
2019/05/10	5	24.93	1	25.95	25.05	4	8,743	0.05%
2019/05/09	10	25.58	8	25.68	25.50	2	8,772	0.02%
2019/05/08	1.1	26.26	2	26.00	26.35	-0.9	8,782	-0.01%
2019/05/07	1	26.80	5	26.77	26.65	-4	8,903	-0.04%
2019/05/06	21	26.58	2	26.80	26.30	19	8,994	0.21%
2019/05/03	5	27.70	4	27.60	27.60	1	9,300	0.01%
2019/05/02	7	27.39	0	0.00	27.35	7	9,345	0.07%
2019/04/30	11.2	26.89	0	0.00	27.20	11.2	9,520	0.12%
2019/04/29	10	27.30	13	26.69	26.60	-3	9,689	-0.03%
2019/04/26	23	27.53	5	27.48	27.30	18	9,797	0.18%
2019/04/25	12	28.07	10	28.10	28.10	2	10,130	0.02%
2019/04/24	45	28.76	51	28.47	28.35	-6	10,373	-0.06%
2019/04/23	12	28.50	0	0.00	28.75	12	10,579	0.11%
2019/04/22	13	29.00	1	29.10	28.80	12	10,535	0.11%
2019/04/19	4	28.95	10	29.02	28.90	-6	10,523	-0.06%
2019/04/18	74	29.05	19	29.61	28.65	55	10,517	0.52%
2019/04/17	76	30.12	14	29.97	29.85	62	10,458	0.59%
2019/04/16	79	29.87	7	29.73	30.15	72	10,576	0.68%
2019/04/15	16	29.54	14	29.57	29.25	2	10,637	0.02%
2019/04/12	80.1	30.72	50	29.95	29.05	30.1	10,596	0.28%
2019/04/11	42	30.16	81	30.44	30.70	-39	10,145	-0.38%
2019/04/10	21.1	28.26	14	28.41	28.55	7.1	9,180	0.08%
2019/04/09	8	27.94	11	28.20	27.85	-3	9,094	-0.03%
2019/04/08	1	28.00	57	27.68	27.50	-56	9,061	-0.62%
2019/04/03	16	27.84	4	27.70	27.60	12	9,079	0.13%
2019/04/02	9	27.41	0	0.00	27.25	9	9,083	0.10%
2019/04/01	6	27.36	23	27.44	27.30	-17	9,101	-0.19%
2019/03/29	0.1	26.65	1	26.70	26.65	-0.9	9,054	-0.01%
2019/03/28	6	26.89	2	27.00	26.65	4	9,332	0.04%
2019/03/27	10	26.76	5	26.76	26.90	5	9,489	0.05%
2019/03/26	0	0.00	4	26.18	26.05	-4	9,577	-0.04%
2019/03/25	12	26.16	1	26.30	26.10	11	9,814	0.11%
2019/03/22	19	27.13	4	27.49	27.15	15	9,900	0.15%
2019/03/21	38	27.36	21.1	27.39	27.55	16.9	10,038	0.17%
2019/03/20	0.1	26.95	3	26.57	26.55	-2.9	10,738	-0.03%
2019/03/19	5	26.80	0	0.00	26.70	5	10,914	0.05%
2019/03/18	17.1	26.28	20	26.43	26.25	-2.9	10,916	-0.03%
2019/03/15	19.1	27.59	2	27.55	27.15	17.1	10,826	0.16%
2019/03/13	2	27.93	5	28.00	28.00	-3	11,142	-0.03%
2019/03/12	16	27.88	1	28.05	27.70	15	11,336	0.13%
2019/03/11	6	27.44	1	27.50	27.50	5	11,605	0.04%
2019/03/08	3	27.88	9	27.77	27.70	-6	12,319	-0.05%
2019/03/07	1	28.70	10	29.03	28.50	-9	13,170	-0.07%
2019/03/06	1	28.95	1	28.70	28.70	0	13,509	0.00%
2019/03/05	1	28.75	3	28.87	28.75	-2	13,769	-0.01%
2019/03/04	8	29.04	5	29.15	29.30	3	13,904	0.02%
2019/02/27	14.1	28.62	4	28.74	28.75	10.1	13,919	0.07%
2019/02/26	11.1	29.70	1	29.50	29.45	10.1	13,911	0.07%
2019/02/25	0	0.00	3	30.20	30.25	-3	13,990	-0.02%
2019/02/22	12	30.55	13	30.54	30.10	-1	14,172	-0.01%
2019/02/21	1.1	29.93	2	30.18	30.20	-0.9	14,153	-0.01%
2019/02/20	1	30.40	8	30.41	30.15	-7	14,199	-0.05%
2019/02/19	12	30.34	5	30.48	30.15	7	14,224	0.05%
2019/02/18	23	30.14	13	30.10	29.95	10	14,215	0.07%
2019/02/15	58	31.85	24	31.84	31.00	34	14,082	0.24%
2019/02/14	17	31.45	10	31.61	31.25	7	13,848	0.05%
2019/02/13	15	31.72	21	31.79	31.35	-6	13,838	-0.04%
2019/02/12	19	30.97	26	31.14	31.30	-7	13,648	-0.05%
2019/02/11	31	30.60	73	30.45	31.15	-42	13,564	-0.31%
2019/01/30	1	28.80	5	28.77	28.55	-4	13,213	-0.03%
2019/01/29	5	28.68	9	28.76	28.90	-4	13,385	-0.03%
2019/01/28	39	29.25	21	29.28	29.00	18	13,834	0.13%
2019/01/25	3	28.83	12	28.85	28.75	-9	14,039	-0.06%
2019/01/24	48	29.01	50	28.97	28.40	-2	14,141	-0.01%
2019/01/23	8	28.20	9	28.05	28.25	-1	13,989	-0.01%
2019/01/22	12.1	29.09	11	28.42	28.10	1.1	14,086	0.01%
2019/01/21	6	28.93	13	29.28	28.80	-7	13,979	-0.05%
2019/01/18	1	28.80	3.1	28.58	29.05	-2.1	13,906	-0.02%
2019/01/17	21	28.95	19	28.75	28.40	2	13,893	0.01%
2019/01/16	2	27.38	16.1	28.20	28.95	-14.1	13,553	-0.10%
2019/01/15	27	27.44	28	27.13	27.05	-1	13,306	-0.01%
2019/01/14	1	26.55	2	26.15	26.25	-1	13,137	-0.01%
2019/01/11	27	26.94	27	26.67	26.40	0	13,213	0.00%
2019/01/10	0	0.00	2	26.55	26.85	-2	13,196	-0.02%
2019/01/09	16	27.30	12	26.88	26.40	4	13,169	0.03%
2019/01/08	18	26.98	17	26.98	26.75	1	13,080	0.01%
2019/01/07	11	25.75	22	26.07	26.85	-11	12,900	-0.09%
2019/01/04	8	24.06	8	24.27	24.45	0	12,832	0.00%
2019/01/03	26	25.97	25	25.69	25.45	1	12,756	0.01%
2019/01/02	3.1	25.83	5	26.00	25.70	-1.9	12,860	-0.02%
2018/12/28	7	25.41	10	25.43	25.45	-3	12,985	-0.02%
2018/12/27	4	25.61	1	25.70	25.45	3	13,109	0.02%
2018/12/26	18	26.04	11	25.55	24.95	7	13,064	0.05%
2018/12/25	4.1	25.60	2	25.40	25.60	2.1	13,032	0.02%
2018/12/24	24	26.53	14	26.67	26.50	10	12,977	0.08%
2018/12/22	0.1	26.55	3	26.32	26.25	-2.9	13,007	-0.02%
2018/12/21	14	26.52	17	26.43	26.95	-3	13,020	-0.02%
2018/12/20	10	25.61	6	25.36	25.65	4	12,743	0.03%
2018/12/19	9	25.91	3	26.28	25.45	6	12,634	0.05%
2018/12/18	29	26.24	17	26.04	26.00	12	12,559	0.10%
2018/12/17	31	27.65	23	27.27	27.25	8	12,402	0.06%
2018/12/14	34	27.83	16	27.70	27.70	18	12,378	0.15%
2018/12/13	56	29.87	44	29.71	28.80	12	12,204	0.10%
2018/12/12	3	28.63	11	28.76	29.70	-8	11,430	-0.07%
2018/12/11	14	26.91	7	26.96	27.00	7	11,257	0.06%
2018/12/10	25	26.94	15	26.85	26.70	10	11,295	0.09%
2018/12/07	10	28.10	10	28.24	28.10	0	11,245	0.00%
2018/12/06	123	28.68	321	27.53	27.55	-198	11,175	-1.77%	大買/大賣/鉅額交易
2018/12/05	30	30.27	6	30.38	30.25	24	10,997	0.22%
2018/12/04	139	31.66	23	31.75	31.50	116	10,949	1.06%	大買/鉅額交易
2018/12/03	152	32.30	38	32.19	31.90	114	10,750	1.06%	大買/鉅額交易
2018/11/30	97	29.93	110	30.55	31.25	-13	10,080	-0.13%	大賣/
2018/11/29	24	27.12	32	27.78	28.45	-8	9,212	-0.09%
2018/11/28	44	25.21	55	25.74	25.90	-11	8,915	-0.12%
2018/11/27	15	24.51	1	24.60	24.80	14	8,751	0.16%
2018/11/26	3	23.75	0	0.00	23.75	3	8,657	0.03%
2018/11/23	7	23.83	6	23.93	23.45	1	8,811	0.01%
2018/11/22	4	25.49	3	25.03	24.25	1	9,015	0.01%
2018/11/21	12	26.05	30	25.87	25.55	-18	8,951	-0.20%
2018/11/20	1	25.80	6	25.68	25.75	-5	8,885	-0.06%
2018/11/19	35	25.29	6	25.33	25.65	29	8,898	0.33%
2018/11/16	23	24.69	30	24.70	24.60	-7	9,020	-0.08%
2018/11/15	25	24.54	15	24.32	24.45	10	9,163	0.11%
2018/11/14	1	24.35	0	0.00	24.10	1	9,169	0.01%
2018/11/13	2	23.75	4	23.30	24.15	-2	9,201	-0.02%
2018/11/12	7	23.96	1	24.00	24.10	6	9,232	0.06%
2018/11/09	7	23.96	10	24.10	23.80	-3	9,218	-0.03%
2018/11/08	14	25.58	10	25.35	24.65	4	9,232	0.04%
2018/11/07	31	25.08	39	25.32	25.80	-8	9,204	-0.09%
2018/11/06	35	25.18	29	25.04	24.30	6	9,220	0.07%
2018/11/05	71	26.76	65	26.69	25.75	6	9,225	0.07%
2018/11/02	7	25.06	33	25.77	26.00	-26	8,734	-0.30%
2018/11/01	37	23.63	12	23.67	23.65	25	8,434	0.30%
2018/10/31	6	21.77	14	21.95	22.25	-8	8,304	-0.10%
2018/10/30	2	20.98	2	20.50	21.00	0	8,139	0.00%
2018/10/29	0	0.00	18	20.58	20.30	-18	8,095	-0.22%
2018/10/26	30	20.57	32	20.54	20.30	-2	8,223	-0.02%
2018/10/25	11	20.79	13	20.91	20.75	-2	8,232	-0.02%
2018/10/24	1	23.35	4	23.10	23.05	-3	8,230	-0.04%
2018/10/23	15	23.82	10	23.35	23.00	5	8,421	0.06%
2018/10/22	1	23.35	3	23.92	23.90	-2	8,524	-0.02%
2018/10/19	8	22.84	16	23.21	23.25	-8	8,669	-0.09%
2018/10/18	1	24.70	5	24.60	24.50	-4	8,841	-0.05%
2018/10/17	3	24.68	5	24.90	24.25	-2	8,960	-0.02%
2018/10/16	5	25.27	6	24.98	24.50	-1	9,063	-0.01%
2018/10/15	7	24.60	7	23.62	24.75	0	9,181	0.00%
2018/10/12	3	24.00	16	23.91	24.05	-13	9,501	-0.14%
2018/10/11	11	23.38	2	23.13	23.05	9	9,716	0.09%
2018/10/09	15	25.83	7	26.26	25.60	8	9,883	0.08%
2018/10/08	20	26.25	14	26.84	26.30	6	9,900	0.06%
2018/10/05	17	29.21	3	28.62	28.60	14	9,810	0.14%
2018/10/04	14	31.77	10	31.88	31.75	4	9,787	0.04%
2018/10/03	28	32.31	14	33.11	32.05	14	9,966	0.14%
2018/10/02	11	33.34	11	33.54	33.40	0	10,174	0.00%
2018/10/01	25	33.14	21	33.09	33.00	4	10,261	0.04%
2018/09/28	1	32.70	1	33.65	32.35	0	10,444	0.00%
2018/09/27	21	34.15	20	33.54	33.30	1	10,643	0.01%
2018/09/26	63	34.76	63	33.62	33.65	0	10,919	0.00%
2018/09/25	1	33.90	0	0.00	33.95	1	11,420	0.01%
2018/09/21	2	32.60	2	32.53	32.85	0	11,721	0.00%
2018/09/20	45	31.97	46	31.73	31.60	-1	11,692	-0.01%
2018/09/19	1	34.15	0	0.00	33.20	1	11,730	0.01%
2018/09/18	2	33.20	0	0.00	33.20	2	11,875	0.02%
2018/09/17	8	34.08	7	33.85	34.35	1	11,951	0.01%
2018/09/14	20	34.40	35	34.44	34.65	-15	12,053	-0.12%
2018/09/13	21	33.86	8	34.28	33.45	13	12,211	0.11%
2018/09/12	10	34.05	25	33.98	33.95	-15	12,365	-0.12%
2018/09/11	26	33.92	23	34.53	34.10	3	12,775	0.02%
2018/09/10	21	33.57	1	33.50	33.50	20	12,938	0.15%
2018/09/07	20	37.55	13	38.21	37.20	7	13,031	0.05%
2018/09/06	17	38.58	9	39.09	38.20	8	13,277	0.06%
2018/09/05	6	40.36	6	40.32	39.70	0	13,695	0.00%
2018/09/04	28	40.17	41	39.84	40.35	-13	14,177	-0.09%
2018/09/03	17	40.06	10	40.83	38.80	7	14,395	0.05%
2018/08/31	8	41.54	5	41.26	41.65	3	14,562	0.02%
2018/08/30	13	41.62	31	41.52	41.85	-18	14,713	-0.12%
2018/08/29	45	40.18	44	40.55	40.90	1	14,755	0.01%
2018/08/28	4	39.26	6	39.27	39.00	-2	14,992	-0.01%
2018/08/27	86	39.31	85	39.64	39.60	1	15,665	0.01%
2018/08/24	72	37.42	76	37.91	38.35	-4	16,260	-0.02%
2018/08/23	114	39.20	107	38.60	37.90	7	16,866	0.04%	大買/大賣/
2018/08/22	35	39.06	36	39.05	39.20	-1	17,355	-0.01%
2018/08/21	23	37.19	35	36.82	37.20	-12	17,414	-0.07%
2018/08/20	43	36.75	32	36.28	36.05	11	17,824	0.06%
2018/08/17	8	37.86	34	37.98	37.05	-26	18,015	-0.14%
2018/08/16	31	37.21	67	37.93	37.80	-36	18,146	-0.20%
2018/08/15	41	37.67	20	37.82	37.40	21	18,284	0.11%
2018/08/14	67	38.10	65	38.52	39.20	2	18,368	0.01%
2018/08/13	38	37.84	30	38.04	37.45	8	18,516	0.04%
2018/08/10	35	42.04	26	42.48	41.00	9	18,671	0.05%
2018/08/09	16	44.63	28	44.73	44.70	-12	18,662	-0.06%
2018/08/08	6	45.10	6	45.02	44.60	0	19,369	0.00%
2018/08/07	5	45.38	2	45.55	45.30	3	19,748	0.02%
2018/08/06	16	44.81	22	44.57	44.50	-6	19,966	-0.03%
2018/08/03	7	45.07	26	44.05	45.10	-19	20,087	-0.09%
2018/08/02	48	43.35	34	43.82	43.25	14	20,151	0.07%
2018/08/01	23	46.64	25	46.96	46.35	-2	20,139	-0.01%
2018/07/31	37	46.95	34	47.13	47.00	3	20,239	0.01%
2018/07/30	55	48.35	49	48.49	46.45	6	20,574	0.03%
2018/07/27	19	48.49	36	48.63	48.65	-17	20,620	-0.08%
2018/07/26	62	47.37	54	47.24	47.65	8	20,598	0.04%
2018/07/25	29	45.83	55	46.78	47.10	-26	20,590	-0.13%
2018/07/24	42	44.39	40	44.71	44.95	2	20,477	0.01%
2018/07/23	21	43.64	35	43.04	43.50	-14	20,442	-0.07%
2018/07/20	79	44.63	68	44.63	43.50	11	20,453	0.05%
2018/07/19	115	45.19	94	45.47	44.80	21	20,503	0.10%	大買/
2018/07/18	110	48.66	137	47.84	45.85	-27	20,485	-0.13%	大買/大賣/
2018/07/17	69	51.02	63	50.95	50.90	6	20,276	0.03%
2018/07/16	35	50.31	19	50.87	49.65	16	20,265	0.08%
2018/07/13	28	52.51	22	52.35	52.00	6	20,283	0.03%
2018/07/12	38	52.27	33	52.02	52.60	5	20,531	0.02%
2018/07/11	59	52.26	47	52.57	51.80	12	20,832	0.06%
2018/07/10	75	53.05	84.3	52.45	52.40	-9.3	20,859	-0.04%
2018/07/09	25	54.46	18	54.33	54.00	7	20,861	0.03%
2018/07/06	23.1	55.33	25	55.76	55.50	-1.9	20,896	-0.01%
2018/07/05	63	59.33	52	59.27	57.90	11	20,969	0.05%
2018/07/04	63	60.47	71	60.30	59.30	-8	20,875	-0.04%
2018/07/03	82	61.56	54	61.80	61.50	28	20,903	0.13%
2018/07/02	36.2	59.86	39.4	60.16	59.30	-3.2	20,719	-0.02%
2018/06/29	11	57.06	14	57.19	57.00	-3	20,522	-0.01%
2018/06/28	25.2	56.64	22	56.44	55.80	3.2	20,679	0.02%
2018/06/27	48.2	58.98	58	58.74	57.60	-9.8	21,421	-0.05%
2018/06/26	78	56.83	81	56.55	57.60	-3	21,661	-0.01%
2018/06/25	42	57.84	38	57.97	56.70	4	22,331	0.02%
2018/06/22	79	58.72	45	58.70	58.40	34	22,758	0.15%
2018/06/21	58	58.12	56	58.11	57.80	2	22,747	0.01%
2018/06/20	56	58.73	62	58.75	57.60	-6	22,667	-0.03%
2018/06/19	37	57.16	84	57.43	57.00	-47	22,460	-0.21%
2018/06/15	74	60.59	50	60.38	59.50	24	22,427	0.11%
2018/06/14	22	59.92	31	60.21	59.60	-9	22,244	-0.04%
2018/06/13	98	61.21	49	60.07	58.70	49	21,992	0.22%
2018/06/12	21	62.45	38	62.22	65.10	-17	21,603	-0.08%
2018/06/11	39	60.07	26	60.61	60.00	13	21,153	0.06%
2018/06/08	53	61.17	40	60.22	59.60	13	21,069	0.06%
2018/06/07	17	60.32	14	61.24	59.80	3	20,875	0.01%
2018/06/06	41	61.51	26	61.46	60.60	15	20,827	0.07%
2018/06/05	59	62.72	51	61.91	60.60	8	21,042	0.04%
2018/06/04	227	68.39	167	67.37	64.40	60	20,988	0.29%	大買/大賣/
2018/06/01	148	63.08	144	63.99	66.60	4	20,470	0.02%	大買/大賣/
2018/05/31	87	63.65	63	62.47	60.60	24	19,774	0.12%
2018/05/30	35	59.95	61.1	60.08	61.20	-26.1	19,175	-0.14%
2018/05/29	41	57.24	64	56.73	57.20	-23	18,789	-0.12%
2018/05/28	44.1	55.48	42	56.53	56.70	2.1	18,734	0.01%
2018/05/25	36	52.46	38	53.13	53.80	-2	18,330	-0.01%
2018/05/24	20	51.92	8	51.88	51.80	12	18,130	0.07%
2018/05/23	39	50.64	31	50.43	50.10	8	18,104	0.04%
2018/05/22	22	51.30	5	51.70	50.70	17	17,897	0.09%
2018/05/21	33	50.97	40	50.90	50.60	-7	17,741	-0.04%
2018/05/18	32	53.89	30	53.33	52.10	2	17,470	0.01%
2018/05/17	21	58.87	58	59.35	57.30	-37	17,203	-0.22%
2018/05/16	210	59.57	171	58.80	58.20	39	17,002	0.23%	大買/大賣/
2018/05/15	68	57.16	83.4	57.83	59.10	-15.4	16,351	-0.09%
2018/05/14	29	53.04	30	53.90	53.80	-1	16,107	-0.01%
2018/05/11	25.1	52.75	26	50.82	50.60	-0.9	15,878	-0.01%
2018/05/10	78	52.89	78	52.63	52.60	0	15,750	0.00%
2018/05/09	9	51.39	0	0.00	51.10	9	15,652	0.06%
2018/05/08	28	52.70	18	53.35	51.60	10	15,544	0.06%
2018/05/07	71	52.89	56	53.08	54.00	15	15,424	0.10%
2018/05/04	15	50.02	16	50.59	51.00	-1	15,013	-0.01%
2018/05/03	4	48.78	11	48.64	48.50	-7	14,859	-0.05%
2018/05/02	9	48.86	12	48.88	48.10	-3	15,094	-0.02%
2018/04/30	10	49.45	14	50.06	50.50	-4	15,025	-0.03%
2018/04/27	15	48.31	7	48.20	48.65	8	15,052	0.05%
2018/04/26	6	47.10	3	47.60	47.80	3	15,154	0.02%
2018/04/25	33	48.29	22	48.46	46.90	11	15,449	0.07%
2018/04/24	17	46.01	15	47.51	47.75	2	15,601	0.01%
2018/04/23	10	49.40	12	49.86	47.65	-2	15,674	-0.01%
2018/04/20	8	49.81	11	49.55	50.00	-3	16,131	-0.02%
2018/04/19	20	49.69	24	49.15	49.90	-4	16,878	-0.02%
2018/04/18	17	49.06	15	48.85	49.05	2	16,811	0.01%
2018/04/17	12	49.18	7	48.88	47.55	5	16,604	0.03%
2018/04/16	7	53.71	7	53.31	52.70	0	16,259	0.00%
2018/04/13	9	54.44	7	54.94	54.60	2	16,165	0.01%
2018/04/12	39	55.80	37	55.44	55.90	2	16,055	0.01%
2018/04/11	11	55.19	16	55.38	57.30	-5	16,235	-0.03%
2018/04/10	6	53.53	4	54.20	52.40	2	16,328	0.01%
2018/04/09	38	56.39	36	56.01	54.00	2	16,599	0.01%
2018/04/03	27	52.42	32	53.07	55.50	-5	16,941	-0.03%
2018/04/02	4	49.98	6	50.17	50.60	-2	16,618	-0.01%
2018/03/31	89	50.76	91	50.17	49.80	-2	16,814	-0.01%
2018/03/30	156	50.53	148	51.16	49.50	8	16,775	0.05%	大買/大賣/
2018/03/29	52	47.33	26	47.31	48.35	26	15,886	0.16%
2018/03/28	73	47.19	75	46.92	46.50	-2	15,454	-0.01%
2018/03/27	26	44.48	36	45.86	46.40	-10	14,681	-0.07%
2018/03/26	2	41.85	2	39.75	42.20	0	14,229	0.00%
2018/03/23	0	0.00	7	39.84	39.50	-7	14,181	-0.05%
2018/03/22	29	42.47	16	41.91	41.00	13	14,100	0.09%
2018/03/21	13	41.21	16	41.33	42.00	-3	13,843	-0.02%
2018/03/20	12	39.84	1	40.70	39.75	11	13,608	0.08%
2018/03/19	21	40.50	21	40.10	40.45	0	13,536	0.00%
2018/03/16	11	40.05	11	40.40	39.60	0	13,452	0.00%
2018/03/14	10	40.69	22	40.56	40.30	-12	13,392	-0.09%
2018/03/13	1	39.95	0	0.00	39.85	1	13,261	0.01%
2018/03/12	4	40.30	10	40.62	40.20	-6	13,267	-0.05%
2018/03/09	20	41.04	49	40.31	39.40	-29	13,276	-0.22%
2018/03/08	22	39.10	49	39.51	40.65	-27	13,007	-0.21%
2018/03/07	19	38.95	5	38.83	37.80	14	12,640	0.11%
2018/03/06	3	37.78	5	38.10	37.75	-2	12,779	-0.02%
2018/03/05	9	38.12	7	38.00	37.50	2	13,422	0.01%
2018/03/02	52	39.62	32	39.74	39.10	20	13,869	0.14%
2018/03/01	10	38.08	25	38.66	39.40	-15	13,587	-0.11%
2018/02/27	9	37.82	0	0.00	37.00	9	13,458	0.07%
2018/02/26	2	38.18	5	37.75	37.65	-3	13,563	-0.02%
2018/02/23	19	37.88	29	38.05	37.65	-10	13,544	-0.07%
2018/02/22	2	35.23	31	34.90	35.65	-29	13,578	-0.21%
2018/02/21	31	35.00	0	0.00	35.50	31	13,554	0.23%
2018/02/12	9	33.26	5	33.78	33.90	4	13,482	0.03%
2018/02/09	11	31.62	0	0.00	31.85	11	13,447	0.08%
2018/02/08	9	34.09	11	33.76	33.20	-2	13,354	-0.01%
2018/02/07	1	34.25	9	34.61	34.60	-8	13,440	-0.06%
2018/02/06	3	32.63	24	32.65	32.35	-21	13,389	-0.16%
2018/02/05	14	34.21	7	35.85	35.80	7	13,266	0.05%
2018/02/02	1	36.65	9	36.45	36.30	-8	13,266	-0.06%
2018/02/01	23	37.20	12	36.98	36.60	11	13,289	0.08%
2018/01/31	5	37.15	6	37.33	36.45	-1	13,308	-0.01%
2018/01/30	9	37.63	8	37.03	36.90	1	13,336	0.01%
2018/01/29	13	38.84	14	38.83	38.25	-1	13,305	-0.01%
2018/01/26	16	37.90	24	38.05	38.95	-8	13,367	-0.06%
2018/01/25	44	39.24	34	40.02	37.90	10	13,386	0.07%
2018/01/24	21	38.84	6	38.97	38.70	15	13,297	0.11%
2018/01/23	12	39.06	9	39.31	38.30	3	13,411	0.02%
2018/01/22	27	39.88	11	40.12	39.40	16	13,872	0.12%
2018/01/19	25	39.29	28	39.38	39.90	-3	14,166	-0.02%
2018/01/18	55	39.29	37	39.32	38.90	18	13,806	0.13%
2018/01/17	29	38.58	42	38.83	39.70	-13	13,511	-0.10%
2018/01/16	55	37.75	38	38.20	38.55	17	13,081	0.13%
2018/01/15	23	36.75	78	36.30	38.10	-55	12,653	-0.43%
2018/01/12	24	35.00	16	35.05	34.65	8	11,733	0.07%
2018/01/11	5	34.38	5	34.24	34.10	0	11,646	0.00%
2018/01/10	9	33.85	2	34.60	33.40	7	11,639	0.06%
2018/01/09	25	34.08	14	33.96	33.95	11	11,694	0.09%
2018/01/08	25	34.96	39	35.17	34.35	-14	11,867	-0.12%
2018/01/05	38	35.89	24	36.13	36.15	14	11,897	0.12%
2018/01/04	26	35.01	21	34.98	35.30	5	11,835	0.04%
2018/01/03	11	33.83	6.1	33.58	33.55	4.9	11,730	0.04%
2018/01/02	14	32.58	42	32.59	32.40	-28	11,342	-0.25%