南茂 (8150)-國泰-板橋券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960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

南茂 (8150)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	46.60	17.2	46.57	46.60	-17.2	4,558	-0.38%
2024/04/25	4.1	46.54	0.4	46.85	46.20	3.7	4,678	0.08%
2024/04/24	2	47.00	1	47.15	47.30	1	4,678	0.02%
2024/04/23	1	45.64	2	45.45	45.85	-1	4,714	-0.02%
2024/04/22	1	45.01	15	45.24	45.35	-14	4,707	-0.30%
2024/04/19	1.3	45.84	0	45.80	45.65	1.3	4,735	0.03%
2024/04/18	22	46.80	8	47.02	46.85	14	4,811	0.29%
2024/04/17	1	47.30	1	47.15	47.45	0	4,924	0.00%
2024/04/16	25.1	47.11	3	46.73	46.85	22.1	4,932	0.45%
2024/04/15	4	47.86	1	48.00	48.10	3	4,881	0.06%
2024/04/12	7	48.93	7.1	48.75	48.70	-0.1	4,891	0.00%
2024/04/11	27.1	48.22	5	48.46	48.75	22.1	4,866	0.45%
2024/04/10	24	48.61	7	48.68	48.75	17	4,843	0.35%
2024/04/09	3	48.53	1.1	48.61	48.85	1.9	4,812	0.04%
2024/04/08	3.1	48.40	0	48.90	48.65	3.1	4,773	0.06%
2024/04/03	14	49.06	0	0.00	49.25	14	4,736	0.30%
2024/04/02	23	49.40	9	49.25	49.25	14	4,707	0.30%
2024/04/01	94.1	49.33	23	49.66	49.35	71	4,709	1.51%
2024/03/29	66.5	49.40	12.1	50.18	50.00	54.4	4,671	1.16%
2024/03/28	37	50.85	23.4	51.60	51.00	13.6	4,426	0.31%
2024/03/27	13	49.91	14	49.42	50.70	-1	4,216	-0.02%
2024/03/26	10.2	48.47	9	48.47	48.40	1.1	4,105	0.03%
2024/03/25	11.1	49.31	29.3	49.62	49.95	-18.1	4,057	-0.45%
2024/03/22	39.3	50.29	29.4	50.70	50.90	9.8	4,012	0.25%
2024/03/21	12.8	50.61	32.9	50.75	51.00	-20.1	3,964	-0.51%
2024/03/20	35.2	50.97	82.2	50.68	50.10	-47	3,935	-1.19%
2024/03/19	9.9	49.44	21.9	49.79	49.75	-11.9	3,747	-0.32%
2024/03/18	0.5	48.25	4.4	48.71	48.65	-3.8	3,715	-0.10%
2024/03/15	4.4	47.31	7	47.38	47.65	-2.6	3,704	-0.07%
2024/03/14	16.3	47.17	67	46.71	47.55	-50.7	3,703	-1.37%
2024/03/13	1	48.50	12.8	48.43	48.50	-11.8	3,701	-0.32%
2024/03/12	13	47.99	20.2	47.89	48.10	-7.1	3,660	-0.20%
2024/03/11	6.1	47.05	17.3	47.44	46.90	-11.2	3,618	-0.31%
2024/03/08	28.2	47.44	41.2	47.33	46.90	-13.1	3,605	-0.36%
2024/03/07	48.3	46.43	102	46.02	47.15	-53.7	3,582	-1.50%	大賣/
2024/03/06	28	46.03	37.1	46.10	46.65	-9.1	3,501	-0.26%
2024/03/05	31.1	45.14	15.9	45.01	45.10	15.1	3,439	0.44%
2024/03/04	25.1	45.11	20.3	45.16	45.10	4.8	3,411	0.14%
2024/03/01	10.2	44.26	15	44.30	43.95	-4.8	3,303	-0.14%
2024/02/29	12.3	43.98	7.1	44.07	44.10	5.2	3,258	0.16%
2024/02/27	0.1	43.55	12	43.57	43.65	-11.9	3,193	-0.37%
2024/02/26	8.1	43.22	12	43.29	43.45	-3.9	3,173	-0.12%
2024/02/23	75.1	44.08	8.3	43.40	43.25	66.8	3,197	2.09%
2024/02/22	11	43.82	7.1	43.79	44.00	3.9	3,140	0.12%
2024/02/21	7	43.06	2	43.25	43.15	5	3,103	0.16%
2024/02/20	2.1	43.53	5	43.71	43.50	-2.9	3,101	-0.09%
2024/02/19	3	43.50	8	43.67	43.60	-5	3,098	-0.16%
2024/02/16	10	43.39	95.1	43.70	43.50	-85.1	3,115	-2.73%
2024/02/15	3	43.28	19	43.36	43.65	-16	3,104	-0.52%
2024/02/05	2.2	41.71	1	41.50	41.70	1.2	3,058	0.04%
2024/02/02	1.1	41.82	24	41.99	41.95	-22.9	3,094	-0.74%
2024/02/01	1	42.25	1	42.25	42.25	0	3,111	0.00%
2024/01/31	4	42.40	0	0.00	42.80	4	3,169	0.13%
2024/01/30	0.1	42.66	3.2	42.44	42.70	-3.1	3,222	-0.10%
2024/01/29	11	42.10	2.5	42.22	42.25	8.5	3,291	0.26%
2024/01/26	4	42.69	2	42.75	42.60	2	3,572	0.06%
2024/01/25	8	42.94	5	43.47	42.80	3	3,605	0.08%
2024/01/24	2	43.45	1	43.25	43.15	1	3,620	0.03%
2024/01/23	9	43.23	8.5	43.40	43.10	0.5	3,637	0.01%
2024/01/22	9.5	44.23	15.6	44.21	43.95	-6.1	3,630	-0.17%
2024/01/19	31.1	43.86	26	43.82	43.70	5	3,632	0.14%
2024/01/18	1.4	42.98	1	43.10	42.95	0.4	3,565	0.01%
2024/01/17	42	42.90	4	43.14	43.00	38	3,746	1.02%
2024/01/16	51.3	42.95	2	42.85	42.80	49.3	3,897	1.26%
2024/01/15	3.1	43.22	6	43.33	43.20	-2.9	4,088	-0.07%
2024/01/12	31.9	43.18	9.4	43.03	42.80	22.4	4,073	0.55%
2024/01/11	3.3	43.27	35.8	43.06	43.50	-32.5	3,950	-0.82%
2024/01/10	2.1	41.93	3.2	41.90	41.85	-1.1	3,866	-0.03%
2024/01/09	0.2	41.24	1	41.20	41.45	-0.8	3,856	-0.02%
2024/01/08	3	41.18	2	41.10	41.15	1	3,859	0.03%
2024/01/05	0.1	41.71	2.1	41.42	41.40	-2	3,859	-0.05%
2024/01/04	1	42.00	4	42.06	42.10	-3	3,845	-0.08%
2024/01/03	3.1	41.84	4.1	41.89	41.85	-1.1	3,854	-0.03%
2024/01/02	3.5	42.02	1	42.00	42.00	2.5	3,839	0.07%
2023/12/29	4.4	42.61	2	42.55	42.25	2.4	3,828	0.06%
2023/12/28	4	43.18	4.1	43.55	43.00	-0.1	3,814	0.00%
2023/12/27	4	43.65	2	43.48	43.70	2	3,799	0.05%
2023/12/26	5.1	43.10	10.2	43.00	43.10	-5.2	3,769	-0.14%
2023/12/25	0	42.50	4	42.59	42.40	-4	3,750	-0.11%
2023/12/22	1	43.00	10	42.73	42.45	-9	3,743	-0.24%
2023/12/21	2	42.03	15.1	42.34	42.45	-13.1	3,729	-0.35%
2023/12/20	7.2	42.09	7.6	42.04	42.45	-0.4	3,712	-0.01%
2023/12/19	17.4	43.12	22	42.81	42.90	-4.6	3,654	-0.13%
2023/12/18	12	43.76	20.1	44.04	43.70	-8.1	3,609	-0.22%
2023/12/15	21.2	43.70	36.2	43.65	43.10	-15	3,550	-0.42%
2023/12/14	28	43.32	18.1	43.42	43.35	10	3,466	0.29%
2023/12/13	2	42.26	7	42.85	43.15	-5	3,404	-0.15%
2023/12/12	1.3	42.56	20.2	42.70	42.45	-18.9	3,348	-0.56%
2023/12/11	23.1	42.61	19.3	42.51	42.40	3.8	3,319	0.11%
2023/12/08	4.3	42.33	27	42.40	42.45	-22.7	3,282	-0.69%
2023/12/07	1	41.70	12.2	41.87	41.75	-11.2	3,220	-0.35%
2023/12/06	45.1	41.58	0.1	41.75	41.70	45	3,211	1.40%
2023/12/05	13.2	41.69	7	41.75	41.85	6.2	3,206	0.19%
2023/12/04	3	42.16	45.4	41.87	42.00	-42.4	3,208	-1.32%
2023/12/01	9.3	41.12	12.2	41.19	41.10	-2.9	3,234	-0.09%
2023/11/30	8.1	40.72	11	40.80	40.80	-2.9	3,201	-0.09%
2023/11/29	5	40.31	2	40.25	40.35	3	3,166	0.09%
2023/11/28	1	39.95	8	40.09	40.20	-7	3,156	-0.22%
2023/11/27	1	40.00	4	39.70	39.55	-3	3,157	-0.10%
2023/11/24	0	39.55	1	39.30	39.40	-1	3,174	-0.03%
2023/11/22	8.1	39.78	18	39.83	39.85	-9.9	3,338	-0.30%
2023/11/21	3	39.52	8	39.46	39.50	-5	3,305	-0.15%
2023/11/20	6	39.05	6	39.08	39.05	0	3,285	0.00%
2023/11/17	3	38.62	2.4	38.73	38.70	0.6	3,289	0.02%
2023/11/16	23.2	38.49	5	38.38	38.45	18.2	3,273	0.56%
2023/11/15	7	38.52	6	38.54	38.60	1	3,264	0.03%
2023/11/14	1	38.20	2	38.23	38.15	-1	3,238	-0.03%
2023/11/13	10	38.03	3	38.08	38.15	7	3,226	0.22%
2023/11/10	5.1	37.96	4.1	38.05	37.75	1	3,212	0.03%
2023/11/09	6	37.71	5	37.64	37.40	1	3,172	0.03%
2023/11/08	22.5	37.38	6.1	37.44	37.35	16.4	3,149	0.52%
2023/11/07	38.1	37.54	5	37.36	37.35	33.1	3,090	1.07%
2023/11/06	23.5	37.82	4	37.83	37.80	19.5	3,057	0.64%
2023/11/03	64.9	38.65	3	38.80	37.95	61.9	2,995	2.07%
2023/11/02	1	42.15	4	42.06	42.05	-3	2,742	-0.11%
2023/11/01	6.2	40.99	13.1	41.08	41.30	-7	2,770	-0.25%
2023/10/31	3.1	40.92	18	41.02	40.95	-14.9	2,819	-0.53%
2023/10/30	5	41.03	11	40.72	40.65	-6	2,800	-0.21%
2023/10/27	5	41.42	13	41.47	40.90	-8	2,781	-0.29%
2023/10/26	4	41.50	7.3	41.54	41.45	-3.3	2,757	-0.12%
2023/10/25	33.6	42.79	33.2	42.64	42.00	0.4	2,710	0.02%
2023/10/24	137.2	41.97	147	41.97	42.15	-9.8	2,516	-0.39%	大買/大賣/
2023/10/23	56.4	41.56	50.2	41.65	41.40	6.2	2,312	0.27%
2023/10/20	1	39.70	11.1	39.84	39.85	-10.1	2,121	-0.47%
2023/10/19	0.2	39.50	8	39.66	39.55	-7.8	2,097	-0.37%
2023/10/18	5.1	39.00	4.5	39.30	39.95	0.6	2,111	0.03%
2023/10/17	4.1	39.33	24	39.41	39.00	-19.9	2,098	-0.95%
2023/10/16	3.1	38.50	1	38.55	38.70	2.1	2,101	0.10%
2023/10/13	21	39.20	3	39.22	39.05	18	2,128	0.85%
2023/10/12	0	0.00	2	38.43	38.50	-2	2,120	-0.09%
2023/10/11	0	38.20	0	0.00	38.20	0	2,129	0.00%
2023/10/06	2	37.93	2	38.13	38.00	0	2,131	0.00%
2023/10/05	2	37.80	2	37.83	37.90	0	2,140	0.00%
2023/10/04	1.1	37.23	3	37.47	37.50	-1.9	2,157	-0.09%
2023/10/03	5	38.00	0	0.00	37.90	5	2,178	0.23%
2023/10/02	0	0.00	1	37.70	37.70	-1	2,213	-0.05%
2023/09/28	1	37.65	0	37.85	37.40	1	2,241	0.04%
2023/09/27	5	37.35	2	37.38	37.60	3	2,264	0.13%
2023/09/26	9.1	37.97	3	38.13	37.55	6.1	2,294	0.27%
2023/09/25	0.1	38.39	69	38.36	38.50	-68.9	2,381	-2.89%
2023/09/22	25	38.25	1	38.20	38.50	24	2,386	1.01%
2023/09/21	23	38.24	2.3	38.44	38.30	20.7	2,483	0.84%
2023/09/20	3.4	39.00	45	39.02	39.05	-41.6	2,552	-1.63%
2023/09/19	1	39.45	1	39.55	39.20	0	2,594	0.00%
2023/09/18	0.1	39.85	4	39.69	39.60	-3.9	2,632	-0.15%
2023/09/15	0	39.20	2.4	39.19	39.20	-2.4	2,641	-0.09%
2023/09/14	22	38.95	4	39.11	39.00	18	2,678	0.67%
2023/09/13	0.1	39.14	1.1	39.04	38.95	-1	2,713	-0.04%
2023/09/12	0	0.00	2.1	39.71	39.70	-2.1	2,728	-0.08%
2023/09/11	3	39.07	1	39.15	39.00	2	2,770	0.07%
2023/09/08	3.1	39.72	0	0.00	39.60	3.1	2,798	0.11%
2023/09/07	3	40.45	9.2	40.32	40.35	-6.1	2,809	-0.22%
2023/09/06	5.4	39.81	49.2	40.04	40.00	-43.8	2,775	-1.58%
2023/09/05	1.3	38.69	5	38.57	38.80	-3.7	2,697	-0.14%
2023/09/04	5	38.55	17	38.54	38.70	-12	2,707	-0.44%
2023/09/01	10.1	38.46	5	38.60	38.50	5.1	2,726	0.19%
2023/08/31	2.3	38.26	8	38.24	38.35	-5.7	2,721	-0.21%
2023/08/30	2	37.58	1	37.70	37.90	1	2,726	0.04%
2023/08/29	68	38.03	59	37.71	37.75	9	2,723	0.33%
2023/08/28	177	38.04	187.1	38.34	37.95	-10.1	2,689	-0.37%	大買/大賣/
2023/08/25	0.1	37.20	3	37.20	37.05	-2.9	2,583	-0.11%
2023/08/24	2	37.20	1	37.25	36.90	1	2,618	0.04%
2023/08/23	0	36.83	6	36.97	37.00	-6	2,712	-0.22%
2023/08/22	1	36.40	2	36.40	36.35	-1	2,766	-0.04%
2023/08/21	0	0.00	2	36.90	36.60	-2	2,779	-0.07%
2023/08/18	2	36.47	0	0.00	36.30	2	2,789	0.07%
2023/08/16	2	35.83	0.3	35.95	35.75	1.7	2,766	0.06%
2023/08/15	1	36.55	0	0.00	36.45	1	2,753	0.04%
2023/08/14	1	36.95	1	36.55	36.55	0	2,755	0.00%
2023/08/11	0	36.70	1	36.90	37.05	-1	2,765	-0.04%
2023/08/10	2	36.33	1	36.30	36.70	1	2,765	0.04%
2023/08/09	21	36.76	5.1	37.02	36.90	16	2,743	0.58%
2023/08/08	4	36.94	0	0.00	37.05	4	2,735	0.15%
2023/08/07	7	37.29	1	37.10	37.35	6	2,714	0.22%
2023/08/04	4.2	36.29	0	0.00	36.30	4.2	2,659	0.16%
2023/08/02	5	35.85	7.1	35.75	35.70	-2.1	2,606	-0.08%
2023/08/01	1.1	35.75	0	0.00	35.75	1.1	2,645	0.04%
2023/07/31	1	35.81	13	36.35	35.75	-12	2,669	-0.45%
2023/07/28	0	0.00	0.1	36.20	36.10	-0.1	2,641	0.00%
2023/07/27	0.2	35.65	0	0.00	35.75	0.2	2,642	0.01%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1.1	35.35	3	35.33	35.45	-1.9	2,677	-0.07%
2023/07/24	6	35.50	1	35.50	35.55	5	2,680	0.19%
2023/07/21	0.3	36.00	1	36.00	36.00	-0.7	2,661	-0.03%
2023/07/20	5.2	35.71	0	0.00	35.70	5.2	2,652	0.20%
2023/07/19	0	0.00	4	35.99	36.20	-4	2,626	-0.15%
2023/07/18	5.2	36.23	4	36.45	36.00	1.2	2,620	0.05%
2023/07/17	2	35.83	0	0.00	35.75	2	2,592	0.08%
2023/07/14	0.2	35.40	1	34.90	35.45	-0.8	2,609	-0.03%
2023/07/13	3.1	34.66	1.1	34.66	34.60	2	2,607	0.08%
2023/07/12	4.3	34.93	1	34.85	34.80	3.3	2,593	0.13%
2023/07/11	1	35.00	0	0.00	35.10	1	2,604	0.04%
2023/07/10	6.1	34.92	0	0.00	34.70	6.1	2,638	0.23%
2023/07/07	16.2	35.40	7	35.39	35.25	9.2	2,650	0.35%
2023/07/06	2	36.13	1	36.10	36.10	1	2,648	0.04%
2023/07/05	1	35.95	1.5	35.90	35.95	-0.5	2,646	-0.02%
2023/07/04	1.1	35.91	1	35.90	35.70	0.1	2,677	0.00%
2023/07/03	11.2	35.96	0	35.90	35.60	11.1	2,706	0.41%
2023/06/30	4.2	36.47	0	0.00	36.50	4.2	2,701	0.16%
2023/06/29	22.4	36.75	8	36.70	36.35	14.4	2,720	0.53%
2023/06/28	2	38.95	6	39.03	38.95	-4	2,620	-0.15%
2023/06/27	1	39.30	0	0.00	39.15	1	2,536	0.04%
2023/06/26	1	39.80	1.2	39.53	39.70	-0.2	2,484	-0.01%
2023/06/21	0	0.00	0.1	39.40	39.35	-0.1	2,444	0.00%
2023/06/20	1	38.90	0	0.00	39.15	1	2,428	0.04%
2023/06/19	15	39.18	13	38.85	38.75	2	2,383	0.08%
2023/06/16	0.1	39.20	3	39.33	39.45	-2.9	2,348	-0.12%
2023/06/15	8	38.89	8.1	38.92	39.00	-0.1	2,320	0.00%
2023/06/14	4	39.43	0	0.00	39.35	4	2,306	0.17%
2023/06/13	39	40.46	3	40.18	39.80	36	2,278	1.58%
2023/06/12	6	39.82	0	0.00	40.30	6	2,251	0.27%
2023/06/09	14.2	40.11	9.1	40.39	40.05	5.1	2,239	0.23%
2023/06/08	2.1	40.80	0	0.00	40.70	2.1	2,223	0.09%
2023/06/07	38	40.76	12	40.80	40.85	26	2,230	1.17%
2023/06/06	1	40.55	2	40.58	40.60	-1	2,214	-0.05%
2023/06/05	13.3	40.61	4	40.64	40.55	9.3	2,226	0.42%
2023/06/02	0	0.00	3	40.18	40.15	-3	2,252	-0.13%
2023/06/01	0	0.00	1.1	39.52	40.00	-1.1	2,247	-0.05%
2023/05/31	2	39.50	3.4	39.50	39.50	-1.4	2,257	-0.06%
2023/05/30	4.1	39.30	7	39.38	39.05	-3	2,248	-0.13%
2023/05/29	66.1	40.41	47.4	39.83	39.55	18.7	2,282	0.82%
2023/05/26	3.1	39.36	12.4	39.36	39.50	-9.3	2,283	-0.41%
2023/05/25	0	0.00	9	38.70	38.70	-9	2,255	-0.40%
2023/05/24	0	0.00	1	38.45	38.35	-1	2,278	-0.04%
2023/05/22	5	38.30	4	38.35	38.45	1	2,307	0.04%
2023/05/19	0	0.00	1	38.35	38.40	-1	2,315	-0.04%
2023/05/18	6	38.47	0	0.00	38.50	6	2,324	0.26%
2023/05/17	0	0.00	43	38.40	38.50	-43	2,333	-1.84%
2023/05/16	1	37.75	14	37.76	37.75	-13	2,324	-0.56%
2023/05/15	17	37.59	0	0.00	37.85	17	2,334	0.73%
2023/05/12	0	0.00	4	37.64	37.75	-4	2,346	-0.17%
2023/05/11	0	37.60	1	37.79	37.70	-1	2,366	-0.04%
2023/05/10	0.1	38.05	0	0.00	38.30	0.1	2,377	0.00%
2023/05/09	2	38.38	0	0.00	38.20	2	2,375	0.08%
2023/05/08	26.1	38.80	4.5	38.85	38.85	21.6	2,384	0.90%
2023/05/05	0	0.00	2	38.10	38.10	-2	2,412	-0.08%
2023/05/04	0	0.00	0	37.70	37.55	0	2,478	0.00%
2023/05/03	0.3	37.58	0	0.00	37.65	0.3	2,523	0.01%
2023/05/02	1	37.00	0	0.00	37.35	1	2,582	0.04%
2023/04/28	2	36.75	3	36.97	37.00	-1	2,618	-0.04%
2023/04/27	5	36.41	0	0.00	36.40	5	2,568	0.19%
2023/04/26	1	36.15	11	36.73	36.85	-10	2,570	-0.39%
2023/04/25	2.2	36.86	1	36.90	36.60	1.2	2,572	0.05%
2023/04/24	0	37.55	0	37.35	37.20	0	2,562	0.00%
2023/04/21	2.6	37.59	13	38.10	37.30	-10.4	2,560	-0.40%
2023/04/20	3	38.45	2.1	38.39	38.05	0.9	2,554	0.04%
2023/04/19	1.1	38.44	1.5	38.53	38.20	-0.4	2,561	-0.02%
2023/04/17	1	39.00	0.2	39.00	38.85	0.8	2,528	0.03%
2023/04/14	4	38.48	2.4	38.81	38.85	1.6	2,518	0.06%
2023/04/13	5	39.04	8	38.94	38.70	-3	2,528	-0.12%
2023/04/12	6.1	39.02	5	39.06	39.15	1.1	2,502	0.04%
2023/04/11	2	38.46	1	38.80	39.05	1	2,474	0.04%
2023/04/10	1.1	38.58	9	38.40	38.45	-7.9	2,440	-0.32%
2023/04/07	7.4	38.85	5.4	38.72	38.60	2	2,421	0.08%
2023/04/06	8	38.72	11	38.94	39.10	-3	2,365	-0.13%
2023/03/31	4	38.05	35.2	38.14	38.35	-31.1	2,317	-1.34%
2023/03/30	3	37.10	2	37.35	37.50	1	2,223	0.04%
2023/03/29	0	37.10	11	37.00	37.00	-11	2,203	-0.50%
2023/03/28	0.1	36.91	1.3	36.81	36.90	-1.2	2,230	-0.05%
2023/03/27	0	37.00	8	36.90	36.90	-8	2,253	-0.36%
2023/03/24	0	37.05	51.1	37.05	37.05	-51.1	2,270	-2.25%
2023/03/23	11.3	36.95	16	36.92	36.90	-4.7	2,269	-0.21%
2023/03/22	2.1	37.07	5	37.08	37.10	-2.9	2,276	-0.13%
2023/03/21	0	0.00	3	36.95	37.00	-3	2,272	-0.13%
2023/03/20	0	36.50	1	36.55	36.75	-1	2,262	-0.04%
2023/03/17	0	35.90	50	36.15	35.95	-50	2,258	-2.21%
2023/03/16	58.3	35.62	8	35.66	35.70	50.3	2,233	2.25%
2023/03/15	41.4	36.55	0.1	36.75	36.30	41.3	2,230	1.85%
2023/03/14	58	36.57	16	36.52	36.60	42	2,250	1.87%
2023/03/13	2.1	36.85	1	36.70	36.95	1.1	2,276	0.05%
2023/03/10	3.1	37.05	1.5	36.97	37.30	1.6	2,264	0.07%
2023/03/09	17	37.61	9.1	37.63	37.60	7.9	2,269	0.35%
2023/03/08	11.4	37.41	1	37.55	37.65	10.4	2,280	0.46%
2023/03/07	13	37.49	0	0.00	37.70	13	2,256	0.58%
2023/03/06	2	37.05	1.1	36.96	37.00	0.9	2,209	0.04%
2023/03/03	1.6	36.66	26	36.65	36.70	-24.5	2,209	-1.11%
2023/03/02	0.1	36.34	2.1	36.35	36.35	-2	2,212	-0.09%
2023/03/01	25.6	35.50	2	36.05	36.05	23.6	2,198	1.07%
2023/02/24	38.3	36.43	21.3	36.54	36.40	17.1	2,134	0.80%
2023/02/23	2	37.00	22	37.01	37.00	-20	2,057	-0.97%
2023/02/22	2.1	36.21	5	36.41	36.55	-2.9	2,048	-0.14%
2023/02/21	1.5	36.15	31.1	36.20	36.55	-29.6	2,049	-1.44%
2023/02/20	20	35.60	1	35.75	35.80	19	2,097	0.91%
2023/02/17	3	35.47	1	35.55	35.60	2	2,148	0.09%
2023/02/16	0	35.47	1.1	35.76	35.65	-1.1	2,170	-0.05%
2023/02/15	2.3	35.47	0	0.00	35.35	2.3	2,208	0.10%
2023/02/14	0	35.70	10.2	35.52	35.60	-10.2	2,218	-0.46%
2023/02/13	14.3	35.10	2.5	35.19	35.30	11.8	2,267	0.52%
2023/02/10	10	35.90	11	35.89	35.90	-1	2,307	-0.04%
2023/02/09	1	35.85	13	35.90	35.80	-12	2,317	-0.52%
2023/02/08	1.1	35.86	10	35.85	35.85	-8.9	2,344	-0.38%
2023/02/07	0	0.00	0	35.40	35.50	0	2,334	0.00%
2023/02/06	4.2	35.66	1	35.60	35.50	3.2	2,331	0.14%
2023/02/03	32	35.72	6.4	36.05	36.20	25.7	2,314	1.11%
2023/02/02	12.2	35.48	7.6	35.47	35.80	4.6	2,255	0.20%
2023/02/01	3.3	34.60	1.2	34.84	34.65	2.1	2,211	0.09%
2023/01/31	17	34.56	10.2	34.49	34.60	6.8	2,197	0.31%
2023/01/30	0.3	33.85	1	34.05	34.05	-0.7	2,153	-0.03%
2023/01/17	2.2	33.60	1	33.60	33.65	1.2	2,158	0.06%
2023/01/16	0.1	33.51	10	33.58	33.65	-9.9	2,219	-0.45%
2023/01/13	5	33.03	3	33.17	32.95	2	2,245	0.09%
2023/01/12	4	33.64	1	33.45	33.10	3	2,357	0.13%
2023/01/11	2	33.75	2	33.80	33.80	0	2,545	0.00%
2023/01/10	2	33.95	7	33.81	33.80	-5	2,593	-0.19%
2023/01/09	3	33.55	6.8	33.57	33.70	-3.8	2,612	-0.15%
2023/01/06	1.2	33.07	0.2	33.55	33.35	1.1	2,612	0.04%
2023/01/05	1	33.15	3	33.15	33.15	-2	2,647	-0.08%
2023/01/04	1.2	33.45	0	0.00	33.40	1.2	2,666	0.04%
2023/01/03	4.1	33.42	7	33.61	33.70	-2.9	2,694	-0.11%
2022/12/30	0.5	33.28	6	33.28	33.50	-5.5	2,668	-0.21%
2022/12/29	0	32.00	3.3	32.51	32.65	-3.3	2,657	-0.12%
2022/12/28	8.1	32.35	3	32.20	32.30	5.1	2,682	0.19%
2022/12/27	8.1	32.86	4	32.76	32.65	4.1	2,701	0.15%
2022/12/26	0	0.00	0.2	32.85	32.95	-0.2	2,711	-0.01%
2022/12/23	0.2	32.78	2.2	32.58	32.90	-1.9	2,727	-0.07%
2022/12/22	0	0.00	2	32.65	32.50	-2	2,761	-0.07%
2022/12/21	2	32.25	1	32.50	32.20	1	2,786	0.04%
2022/12/20	4.2	32.61	0	33.40	32.45	4.2	2,801	0.15%
2022/12/19	0	0.00	14.3	33.11	33.20	-14.3	2,836	-0.50%
2022/12/16	4	32.78	2.2	33.00	33.05	1.9	2,833	0.07%
2022/12/15	1	33.30	0.1	33.30	33.20	0.9	2,832	0.03%
2022/12/14	5	33.47	1.2	33.33	33.40	3.9	2,852	0.13%
2022/12/13	0	0.00	0.1	33.20	33.25	-0.1	2,852	0.00%
2022/12/12	3.2	32.71	1.3	32.85	33.00	1.9	2,862	0.07%
2022/12/09	2	33.47	4	33.39	33.30	-2	2,906	-0.07%
2022/12/08	6	33.01	2	33.30	33.10	4	2,922	0.14%
2022/12/07	3.2	33.39	16	33.64	33.30	-12.8	2,935	-0.44%
2022/12/06	1	34.00	30	34.30	33.70	-29	2,928	-0.99%
2022/12/05	4	34.61	1.1	34.91	34.70	2.9	2,933	0.10%
2022/12/02	1	34.00	1.3	34.25	34.20	-0.3	2,933	-0.01%
2022/12/01	2.1	34.08	1	34.20	34.10	1.1	2,937	0.04%
2022/11/30	0.1	33.75	2	33.68	33.60	-1.9	2,935	-0.06%
2022/11/29	1	32.80	0	0.00	33.30	1	2,910	0.03%
2022/11/28	0	33.50	5	33.40	33.15	-5	2,943	-0.17%
2022/11/25	4	33.63	0	0.00	33.50	4	2,954	0.14%
2022/11/24	19.4	33.66	5	33.55	33.65	14.4	2,977	0.48%
2022/11/23	2.2	33.10	2	33.00	32.95	0.2	2,944	0.01%
2022/11/22	4	32.98	4.2	32.90	32.95	-0.2	2,952	-0.01%
2022/11/21	5.4	33.25	3	33.07	33.20	2.4	2,961	0.08%
2022/11/18	6	33.98	4	33.81	33.80	2	2,928	0.07%
2022/11/17	7.3	33.81	4.3	33.76	33.95	3	2,898	0.11%
2022/11/16	4.2	33.54	13.5	33.62	33.60	-9.3	2,875	-0.32%
2022/11/15	1.1	32.94	18.1	33.12	33.15	-17	2,814	-0.60%
2022/11/14	1	32.50	2.1	32.63	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	54	32.60	32.50	-54	2,784	-1.94%
2022/11/10	6	32.05	1	32.10	32.20	5	2,760	0.18%
2022/11/09	4.3	32.37	7	32.46	32.30	-2.7	2,752	-0.10%
2022/11/08	1	32.15	18.4	32.08	32.00	-17.4	2,728	-0.64%
2022/11/07	1	31.60	4	31.64	31.60	-3	2,706	-0.11%
2022/11/04	10.3	31.50	3.2	31.34	31.60	7.2	2,715	0.26%
2022/11/03	2	31.98	11	31.89	32.25	-9	2,679	-0.34%
2022/11/02	1.4	31.97	8	32.02	31.95	-6.7	2,687	-0.25%
2022/11/01	3	31.85	2	31.75	31.65	1	2,720	0.04%
2022/10/31	1	31.85	1	31.80	31.75	0	2,776	0.00%
2022/10/28	4.1	31.51	8.1	31.75	31.40	-4	2,801	-0.14%
2022/10/27	1	30.90	6	31.41	31.70	-5	2,773	-0.18%
2022/10/26	10	30.91	9	30.57	30.60	1	2,791	0.04%
2022/10/25	8	31.13	5	30.91	30.70	3	2,774	0.11%
2022/10/24	18	31.75	6	31.48	31.25	12	2,808	0.43%
2022/10/21	59.2	32.01	14	32.23	31.85	45.2	2,761	1.64%
2022/10/20	21.2	31.90	10	31.95	32.20	11.1	2,735	0.41%
2022/10/19	46.2	32.23	29.6	32.37	32.30	16.5	2,646	0.62%
2022/10/18	0	30.30	13	30.63	31.00	-13	2,465	-0.53%
2022/10/17	3	28.92	6	29.72	30.00	-3	2,476	-0.12%
2022/10/14	0	29.23	6.2	29.31	29.30	-6.2	2,507	-0.25%
2022/10/13	5.2	28.67	0	0.00	28.40	5.2	2,567	0.20%
2022/10/12	5	29.31	0	0.00	29.45	5	2,564	0.20%
2022/10/11	6	29.69	2	29.65	29.50	4	2,598	0.15%
2022/10/06	0	30.95	8	30.65	31.00	-8	2,689	-0.30%
2022/10/05	1	30.85	9.1	31.12	30.95	-8.1	2,703	-0.30%
2022/10/04	1	30.50	5.1	30.51	30.60	-4.1	2,718	-0.15%
2022/10/03	11.2	29.47	0	0.00	29.70	11.2	2,752	0.41%
2022/09/30	2	29.35	2	29.55	30.00	0	2,829	0.00%
2022/09/29	11	29.79	7	29.91	29.70	4	2,886	0.14%
2022/09/28	3.2	29.74	0	0.00	29.25	3.2	2,924	0.11%
2022/09/27	4.1	29.83	5	29.80	30.30	-0.9	2,965	-0.03%
2022/09/26	19.6	30.29	6	29.97	29.85	13.6	3,054	0.45%
2022/09/23	2	31.73	0	0.00	31.75	2	3,111	0.06%
2022/09/22	5	31.90	0	0.00	32.00	5	3,218	0.16%
2022/09/21	23.1	32.50	0	0.00	32.25	23.1	3,330	0.69%
2022/09/20	1	32.85	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	33.00	0	0.00	32.70	0	3,500	0.00%
2022/09/16	10.1	32.83	0.1	33.15	32.75	9.9	3,540	0.28%
2022/09/15	11.1	33.30	0	0.00	33.25	11.1	3,556	0.31%
2022/09/14	5.1	33.07	1	33.10	33.30	4.1	3,606	0.11%
2022/09/13	1	33.85	2	34.05	33.80	-1	3,611	-0.03%
2022/09/12	24	34.24	17.8	33.79	33.80	6.2	3,635	0.17%
2022/09/08	0	33.30	0	0.00	34.25	0	3,649	0.00%
2022/09/07	5	33.10	0	0.00	33.00	5	3,673	0.14%
2022/09/06	5.2	33.62	0	0.00	33.40	5.2	3,690	0.14%
2022/09/05	4	34.26	1	34.40	34.20	3	3,677	0.08%
2022/09/02	6.4	34.64	0	0.00	34.50	6.4	3,692	0.17%
2022/09/01	0.1	35.50	0	0.00	35.10	0.1	3,657	0.00%
2022/08/30	0.1	36.20	2	36.15	36.15	-1.9	3,661	-0.05%
2022/08/29	4	35.98	0.7	36.10	36.00	3.3	3,680	0.09%
2022/08/26	5	36.85	1	37.00	36.80	4	3,705	0.11%
2022/08/25	0	36.37	0	0.00	36.40	0	3,712	0.00%
2022/08/24	1.1	36.30	0	0.00	36.10	1.1	3,763	0.03%
2022/08/23	0.3	36.47	1	36.45	36.35	-0.7	3,790	-0.02%
2022/08/22	3.2	36.90	0	0.00	36.85	3.2	3,793	0.08%
2022/08/19	3	36.95	0	0.00	37.15	3	3,802	0.08%
2022/08/18	1	36.20	0	0.00	36.40	1	3,773	0.03%
2022/08/17	0.2	36.44	0	0.00	36.45	0.2	3,775	0.01%
2022/08/15	0	36.70	26	36.70	36.70	-26	3,765	-0.69%
2022/08/12	0	36.31	26.1	36.28	36.30	-26.1	3,747	-0.70%
2022/08/11	1	35.65	51	35.75	35.70	-50	3,764	-1.33%
2022/08/09	0	0.00	0.5	35.25	35.45	-0.5	3,776	-0.01%
2022/08/08	1	35.15	0	0.00	35.60	1	3,783	0.03%
2022/08/05	0	34.90	5	34.94	34.90	-5	3,757	-0.13%
2022/08/04	3.1	34.10	37	34.65	34.20	-33.9	3,723	-0.91%
2022/08/03	2	33.75	0	0.00	34.00	2	3,721	0.05%
2022/08/02	2	34.15	0	0.00	34.15	2	3,742	0.05%
2022/07/28	3	35.47	3	35.58	35.30	0	3,763	0.00%
2022/07/27	0	35.05	0.5	35.10	35.40	-0.5	3,794	-0.01%
2022/07/26	3	35.17	2	35.05	35.15	1	3,804	0.03%
2022/07/25	1.1	35.70	1	35.70	35.80	0.1	3,829	0.00%
2022/07/22	7	36.22	5	36.35	35.95	2	3,843	0.05%
2022/07/21	1	36.10	18.1	36.23	36.30	-17.1	3,839	-0.45%
2022/07/20	20.4	35.62	31.1	35.40	35.40	-10.7	3,835	-0.28%
2022/07/19	2.1	35.04	72.1	34.98	35.20	-70	3,839	-1.82%
2022/07/18	3.3	34.64	24	34.89	35.00	-20.7	3,864	-0.54%
2022/07/15	7.1	33.65	5	33.39	33.85	2.1	3,843	0.05%
2022/07/14	6.1	32.96	2	33.03	32.95	4.1	3,835	0.11%
2022/07/13	2	32.80	0	0.00	32.90	2	3,822	0.05%
2022/07/12	4.3	32.60	1	32.20	32.25	3.3	3,819	0.09%
2022/07/11	45.1	34.24	29	33.92	33.90	16.1	3,800	0.42%
2022/07/08	2	35.45	47	35.14	35.45	-45	3,775	-1.19%
2022/07/07	5	33.07	9	33.33	34.15	-4	3,746	-0.11%
2022/07/06	26.6	34.11	20	33.55	33.15	6.6	3,749	0.18%
2022/07/05	67	33.68	2.3	33.98	33.95	64.7	3,748	1.73%
2022/07/04	9.6	34.03	0	0.00	33.60	9.6	3,727	0.26%
2022/07/01	7.5	35.74	24	35.76	35.45	-16.5	3,711	-0.44%
2022/06/30	18.4	37.25	3	36.70	36.95	15.4	3,623	0.42%
2022/06/29	73.7	39.43	26	39.30	39.10	47.7	3,526	1.35%
2022/06/28	11.3	45.12	5	45.07	44.80	6.3	3,423	0.18%
2022/06/27	7	46.11	0	0.00	46.15	7	3,302	0.21%
2022/06/24	15	45.76	11	45.78	45.60	4	3,282	0.12%
2022/06/23	5.2	45.57	0	0.00	45.75	5.2	3,261	0.16%
2022/06/22	3.1	46.67	101	46.80	46.80	-97.9	3,238	-3.02%	大賣/
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	7.1	47.79	3.1	47.12	47.10	4	3,226	0.13%
2022/06/17	3.1	47.82	5	48.04	48.50	-1.9	3,218	-0.06%
2022/06/16	19	49.85	13	49.53	48.70	6	3,252	0.18%
2022/06/15	2.1	49.75	0	0.00	49.90	2.1	3,323	0.06%
2022/06/14	0.9	49.29	0	0.00	49.40	0.9	3,365	0.03%
2022/06/13	0.2	49.80	2	49.78	49.60	-1.8	3,460	-0.05%
2022/06/10	3.5	50.14	5.1	50.28	50.30	-1.6	3,515	-0.05%
2022/06/09	0	50.40	12.2	50.32	50.40	-12.2	3,580	-0.34%
2022/06/08	7.1	50.40	28.2	50.40	50.50	-21.1	3,600	-0.59%
2022/06/07	1	50.20	6	50.22	50.30	-5	3,685	-0.14%
2022/06/06	0	0.00	5	50.26	50.20	-5	3,746	-0.13%
2022/06/02	4	49.84	1	49.75	49.75	3	3,840	0.08%
2022/06/01	4	49.58	10	49.43	49.60	-6	4,021	-0.15%
2022/05/31	16	48.98	11.4	49.13	48.55	4.6	4,144	0.11%
2022/05/30	2	48.88	2	48.93	48.90	0	4,315	0.00%
2022/05/27	3	48.50	4.2	48.51	48.60	-1.2	4,516	-0.03%
2022/05/26	0	0.00	1	48.05	47.95	-1	5,446	-0.02%
2022/05/25	0	0.00	3	47.90	48.00	-3	6,331	-0.05%
2022/05/24	2.2	48.04	13	48.12	47.55	-10.8	6,400	-0.17%
2022/05/23	14.5	48.44	11	48.08	48.00	3.5	6,431	0.05%
2022/05/20	1	48.30	0	0.00	48.35	1	6,532	0.02%
2022/05/19	0	0.00	8	47.94	48.35	-8	6,686	-0.12%
2022/05/18	17.1	47.65	24	47.85	47.85	-7	6,697	-0.10%
2022/05/17	1	47.00	0.5	47.00	47.30	0.5	6,838	0.01%
2022/05/16	0.1	46.30	5.7	46.40	46.50	-5.7	6,863	-0.08%
2022/05/13	0	45.90	2	45.78	45.95	-2	6,866	-0.03%
2022/05/12	1.2	45.57	2	45.78	45.35	-0.8	6,896	-0.01%
2022/05/11	5.2	45.77	0	0.00	45.85	5.2	6,903	0.07%
2022/05/10	2.1	45.92	3.1	45.97	46.40	-1.1	6,916	-0.02%
2022/05/09	8.1	46.74	2	46.73	46.35	6.1	6,936	0.09%
2022/05/06	2.1	47.23	0	0.00	48.10	2.1	6,993	0.03%
2022/05/05	15.3	48.01	15	48.06	48.15	0.3	7,055	0.00%
2022/05/04	2	47.45	2	47.40	47.25	0	7,083	0.00%
2022/05/03	10	47.22	3	47.10	47.25	7	7,167	0.10%
2022/04/29	45	47.64	50.5	47.00	46.70	-5.5	7,237	-0.08%
2022/04/28	2	46.97	2	47.08	46.60	0	7,311	0.00%
2022/04/27	1.7	45.61	2	45.91	46.50	-0.4	7,377	-0.01%
2022/04/26	5.1	46.95	1	47.60	46.55	4.1	7,462	0.05%
2022/04/25	16.9	47.35	8	47.37	46.95	8.9	7,652	0.12%
2022/04/22	3	48.50	0.1	48.75	48.60	3	7,729	0.04%
2022/04/21	8	48.91	3	48.88	48.50	5	8,139	0.06%
2022/04/20	5	48.52	4	49.05	48.35	1	8,983	0.01%
2022/04/19	2.2	48.92	0	48.90	48.90	2.1	9,250	0.02%
2022/04/18	4	47.73	11	47.98	48.00	-7	9,292	-0.08%
2022/04/15	11	47.94	0	0.00	47.85	11	9,303	0.12%
2022/04/14	7.1	48.31	3	48.37	48.35	4.1	9,365	0.04%
2022/04/13	6.1	48.23	4	48.20	48.30	2.1	9,407	0.02%
2022/04/12	3.6	48.16	1	47.85	48.00	2.6	9,395	0.03%
2022/04/11	11.2	49.31	9	48.95	48.85	2.2	9,381	0.02%
2022/04/08	55	49.80	50	49.92	50.10	5	9,381	0.05%
2022/04/07	9.7	50.16	5	50.41	49.80	4.7	9,391	0.05%
2022/04/06	3	50.73	7	50.71	50.70	-4	9,365	-0.04%
2022/04/01	0	51.00	0.1	51.20	51.20	0	9,445	0.00%
2022/03/31	3	51.23	0	0.00	51.40	3	9,529	0.03%
2022/03/30	6	51.87	7	51.80	51.70	-1	9,584	-0.01%
2022/03/29	7	51.81	1	52.00	51.70	6	9,654	0.06%
2022/03/28	12.1	51.35	19.9	51.51	51.90	-7.8	9,789	-0.08%
2022/03/25	22.1	51.70	0	0.00	51.70	22.1	9,890	0.22%
2022/03/24	8	51.66	38	51.84	51.90	-30	9,896	-0.30%
2022/03/23	7	52.07	4	52.18	52.20	3	9,951	0.03%
2022/03/22	9.9	51.97	9.1	51.94	52.10	0.8	10,013	0.01%
2022/03/21	17	52.61	20.1	52.25	52.10	-3.1	10,032	-0.03%
2022/03/18	8.1	51.75	9	51.74	51.70	-1	10,045	-0.01%
2022/03/17	14	50.81	67	51.28	51.40	-53	9,960	-0.53%
2022/03/16	69.7	50.18	5.2	50.33	50.30	64.5	9,904	0.65%
2022/03/15	3.6	50.86	13	51.03	50.80	-9.4	9,856	-0.10%
2022/03/14	15	51.62	6	51.83	51.80	9	9,852	0.09%
2022/03/11	5.2	51.44	23	51.43	51.50	-17.8	9,861	-0.18%
2022/03/10	6.1	51.71	46.1	51.96	51.30	-40	9,886	-0.40%
2022/03/09	5.2	50.63	13	50.70	51.10	-7.8	9,853	-0.08%
2022/03/08	52.9	50.02	27.2	50.04	50.20	25.7	9,866	0.26%
2022/03/07	51.7	50.46	22	50.39	50.30	29.7	9,792	0.30%
2022/03/04	14.5	51.69	39.1	51.75	51.60	-24.6	9,667	-0.25%
2022/03/03	33.6	51.99	24.1	52.10	51.80	9.5	9,586	0.10%
2022/03/02	28	51.35	26.5	51.46	51.40	1.6	9,508	0.02%
2022/03/01	161.4	51.77	112	51.92	51.20	49.4	9,347	0.53%	大買/大賣/
2022/02/25	98	51.09	177.3	51.62	52.00	-79.3	8,431	-0.94%	大賣/
2022/02/24	22.3	47.83	41	48.10	47.35	-18.8	7,667	-0.24%
2022/02/23	20	48.31	57.5	48.40	48.50	-37.5	7,671	-0.49%
2022/02/22	64.5	48.22	13	48.18	48.15	51.5	7,780	0.66%
2022/02/21	42	49.37	22.9	49.28	49.15	19.1	7,954	0.24%
2022/02/18	13	48.37	18	48.50	48.75	-5	8,077	-0.06%
2022/02/17	26	48.10	55.4	48.07	48.25	-29.4	8,172	-0.36%
2022/02/16	15.1	47.15	11	47.16	46.95	4.1	8,150	0.05%
2022/02/15	15.4	46.35	1	46.45	46.30	14.4	8,186	0.18%
2022/02/14	4	46.39	22	46.36	46.50	-18	8,258	-0.22%
2022/02/11	12.1	47.52	6	47.37	47.40	6.1	8,348	0.07%
2022/02/10	6	47.03	5.3	47.36	47.40	0.7	8,586	0.01%
2022/02/09	22.3	46.66	21	46.88	47.10	1.3	8,604	0.01%
2022/02/08	16.1	46.23	4	46.15	46.35	12.1	8,631	0.14%
2022/02/07	22	46.17	16.4	46.00	45.80	5.6	8,580	0.07%
2022/01/26	5.3	46.06	2	46.15	46.00	3.3	8,515	0.04%
2022/01/25	26.2	46.60	18	46.26	45.75	8.2	8,508	0.10%
2022/01/24	22.7	46.95	20	46.94	47.00	2.7	8,428	0.03%
2022/01/21	10.3	47.81	7	47.99	47.60	3.3	8,450	0.04%
2022/01/20	12	48.43	20.1	48.16	48.45	-8.1	8,401	-0.10%
2022/01/19	21.4	48.14	13.5	48.25	47.80	7.9	8,344	0.09%
2022/01/18	32.1	49.76	29	49.70	48.80	3.1	8,256	0.04%
2022/01/17	36	49.48	96.6	49.68	49.50	-60.6	8,058	-0.75%
2022/01/14	64.9	50.39	110	50.68	49.15	-45.2	7,963	-0.57%	大賣/
2022/01/13	252.7	51.77	248.9	51.79	51.30	3.9	7,572	0.05%	大買/大賣/
2022/01/12	27.1	48.91	68.6	48.79	49.70	-41.6	6,735	-0.62%
2022/01/11	35.2	47.49	15	47.60	47.10	20.2	6,510	0.31%
2022/01/10	26.1	47.28	13	47.41	47.40	13.1	6,531	0.20%
2022/01/07	11.2	47.97	23	47.69	47.10	-11.8	6,572	-0.18%
2022/01/06	8.3	47.80	27	48.16	48.30	-18.7	6,564	-0.28%
2022/01/05	7.4	47.96	15	48.09	48.10	-7.6	6,602	-0.12%
2022/01/04	25	48.12	42	48.03	48.05	-17	6,610	-0.26%
2022/01/03	30.2	48.58	33	48.82	47.95	-2.8	6,616	-0.04%
2021/12/30	22.3	48.63	41	48.67	48.60	-18.7	6,584	-0.28%
2021/12/29	8	48.46	9	48.28	48.60	-1	6,595	-0.02%
2021/12/28	21	48.78	42	48.90	48.50	-21	6,615	-0.32%
2021/12/27	42	49.06	55.1	49.07	49.10	-13.1	6,588	-0.20%
2021/12/24	33	48.38	30	48.30	48.30	3	6,555	0.05%
2021/12/23	20	48.04	24.2	47.98	48.10	-4.2	6,556	-0.06%
2021/12/22	33	48.05	37.7	47.97	48.10	-4.7	6,690	-0.07%
2021/12/21	25	47.01	23.1	47.33	47.50	2	6,587	0.03%
2021/12/20	10	46.43	17	46.61	46.50	-7	6,497	-0.11%
2021/12/17	35.2	46.57	10	46.42	46.20	25.2	6,547	0.39%
2021/12/16	13.3	46.16	30.1	46.60	46.65	-16.8	6,626	-0.25%
2021/12/15	11	45.24	13.4	45.32	45.30	-2.4	6,646	-0.04%
2021/12/14	29.1	45.59	1	45.10	45.05	28.1	6,732	0.42%
2021/12/13	19.5	46.73	21.6	46.70	46.45	-2.1	6,835	-0.03%
2021/12/10	2.1	46.30	5	46.52	46.40	-2.9	6,850	-0.04%
2021/12/09	8	46.37	0	0.00	46.30	8	6,874	0.12%
2021/12/08	36	46.96	3	47.13	46.90	33	6,888	0.48%
2021/12/07	20	47.12	14	46.78	46.80	6	6,964	0.09%
2021/12/06	14	46.79	45.3	47.16	47.25	-31.3	7,034	-0.45%
2021/12/03	2	46.28	17	46.34	46.55	-15	7,241	-0.21%
2021/12/02	18	45.88	10	46.04	45.70	8	7,455	0.11%
2021/12/01	17.1	45.87	36	45.76	46.10	-18.9	7,688	-0.25%
2021/11/30	34	45.41	4.1	45.55	46.15	29.9	8,094	0.37%
2021/11/29	21.2	43.84	11	44.04	44.65	10.2	8,271	0.12%
2021/11/26	35.5	45.31	16.1	45.44	45.20	19.4	8,644	0.22%
2021/11/25	4	46.30	9.2	46.48	46.25	-5.2	8,670	-0.06%
2021/11/24	3.1	46.34	7	46.51	46.55	-3.9	8,842	-0.04%
2021/11/23	15	46.67	9	47.27	46.25	6	9,368	0.06%
2021/11/22	11	47.44	7	47.44	47.45	4	9,438	0.04%
2021/11/19	31.1	47.82	24	47.74	47.30	7.1	9,517	0.07%
2021/11/18	50	48.92	20	48.50	48.40	30	9,498	0.32%
2021/11/17	27.5	47.80	46.2	47.63	48.35	-18.7	9,347	-0.20%
2021/11/16	40.3	46.60	16.1	46.53	46.30	24.3	9,213	0.26%
2021/11/15	21.7	46.73	17.1	46.98	47.15	4.6	9,247	0.05%
2021/11/12	4.1	45.83	6	45.78	45.75	-2	9,353	-0.02%
2021/11/11	18	45.51	2.2	45.56	45.45	15.8	9,543	0.17%
2021/11/10	41	45.88	13	45.94	45.80	28	9,771	0.29%
2021/11/09	50.1	47.08	27	46.81	46.55	23.1	10,257	0.22%
2021/11/08	21	46.40	18	46.69	46.90	3	11,219	0.03%
2021/11/05	10.3	46.25	38	45.76	46.70	-27.7	12,495	-0.22%
2021/11/04	49	46.85	27.3	46.99	46.45	21.7	12,611	0.17%
2021/11/03	0	46.45	51	46.14	46.15	-51	12,808	-0.40%
2021/11/02	9	46.16	12.3	46.01	45.65	-3.3	13,311	-0.02%
2021/11/01	1	46.50	12	46.68	46.65	-11	13,817	-0.08%
2021/10/29	43	46.41	7	46.19	46.15	36	14,127	0.25%
2021/10/28	7.1	46.93	3.3	46.95	47.10	3.8	14,375	0.03%
2021/10/27	4.1	45.70	3.1	45.70	46.15	1	14,447	0.01%
2021/10/26	2.1	45.69	4.1	46.11	45.65	-2	14,582	-0.01%
2021/10/25	8	44.81	3	45.35	45.50	5	14,576	0.03%
2021/10/22	13.3	45.01	3	45.35	45.20	10.3	14,631	0.07%
2021/10/21	9	45.85	13	45.57	44.90	-4	14,726	-0.03%
2021/10/20	6	45.66	6	45.52	45.45	0	14,803	0.00%
2021/10/19	2	45.10	22.2	45.52	45.85	-20.2	14,875	-0.14%
2021/10/18	18	44.14	5	44.05	44.20	13	14,949	0.09%
2021/10/15	12	44.63	2.2	45.01	45.10	9.8	15,039	0.07%
2021/10/14	1	43.55	3	43.48	43.70	-2	15,270	-0.01%
2021/10/13	11	43.11	40	42.80	42.90	-29	15,398	-0.19%
2021/10/12	0	44.86	1	44.40	44.30	-1	15,531	-0.01%
2021/10/08	5	45.78	6	45.42	45.20	-1	15,779	-0.01%
2021/10/07	5	46.16	6.1	46.27	46.10	-1	15,972	-0.01%
2021/10/06	51.1	45.67	4	45.83	44.95	47.1	16,352	0.29%
2021/10/05	13	45.52	13.1	45.56	46.45	-0.1	16,496	0.00%
2021/10/04	13.1	45.46	34	45.09	44.90	-20.9	16,513	-0.13%
2021/10/01	5.1	46.52	8	46.17	46.10	-2.9	16,612	-0.02%
2021/09/30	9	48.19	7	48.16	47.70	2	16,782	0.01%
2021/09/29	32.2	48.22	28.1	47.98	47.55	4.2	16,754	0.02%
2021/09/28	11.1	50.66	7	50.60	50.50	4.1	16,683	0.02%
2021/09/27	7.1	51.76	13.1	51.77	51.60	-6	16,736	-0.04%
2021/09/24	13.1	51.84	8	51.83	52.10	5.1	16,784	0.03%
2021/09/23	33	52.11	24	51.92	51.80	9	16,730	0.05%
2021/09/22	15	51.35	6	52.05	52.50	9	16,601	0.05%
2021/09/17	14.2	53.28	11	53.35	53.30	3.2	16,502	0.02%
2021/09/16	47.2	53.60	15	53.59	53.20	32.2	16,407	0.20%
2021/09/15	29	54.74	30	54.51	54.90	-1	16,242	-0.01%
2021/09/14	6	55.22	2	55.10	55.20	4	16,241	0.02%
2021/09/13	57.1	55.75	12.5	55.47	55.60	44.6	16,251	0.27%
2021/09/10	23.2	55.85	31	56.10	57.00	-7.8	16,254	-0.05%
2021/09/09	53.1	54.12	35	54.42	54.90	18.1	16,218	0.11%
2021/09/08	138.2	54.80	42	54.09	53.60	96.2	16,168	0.59%	大買/
2021/09/07	173	57.83	92.1	56.87	56.90	80.9	16,026	0.50%	大買/
2021/09/06	91	59.33	28.3	59.14	59.00	62.7	15,808	0.40%
2021/09/03	48.3	59.86	134.6	59.49	60.90	-86.3	15,565	-0.55%	大賣/
2021/09/02	161.2	58.33	71	58.16	57.10	90.2	15,242	0.59%	大買/
2021/09/01	101.5	59.92	137.4	59.86	59.80	-35.9	15,195	-0.24%	大買/大賣/
2021/08/31	73.2	58.13	30	58.38	58.80	43.2	15,020	0.29%
2021/08/30	28	57.77	39.1	57.99	58.10	-11.1	14,967	-0.07%
2021/08/27	273.5	57.61	175.3	57.67	56.60	98.3	14,812	0.66%	大買/大賣/
2021/08/26	41.1	55.88	46	56.16	56.50	-4.9	14,355	-0.03%
2021/08/25	58.1	55.76	27	55.97	55.30	31.1	14,292	0.22%
2021/08/24	25.1	55.41	61.1	55.49	55.30	-36	14,183	-0.25%
2021/08/23	35	54.82	71	54.94	55.60	-36	14,114	-0.25%
2021/08/20	93.2	54.26	71	54.26	53.50	22.1	14,033	0.16%
2021/08/19	49	54.36	34.1	54.46	54.00	14.9	13,916	0.11%
2021/08/18	60.1	52.67	89.1	53.51	55.20	-29	13,872	-0.21%
2021/08/17	100	52.85	49	52.48	51.50	51	13,745	0.37%
2021/08/16	168	54.04	89.2	54.56	53.90	78.8	13,497	0.58%	大買/
2021/08/13	164	56.92	141.6	57.23	56.40	22.5	13,206	0.17%	大買/大賣/
2021/08/12	284.9	56.50	359.3	56.81	57.30	-74.5	12,622	-0.59%	大買/大賣/
2021/08/11	292.2	55.85	296.1	56.18	54.00	-4	11,454	-0.03%	大買/大賣/
2021/08/10	26.1	53.43	37	53.46	54.00	-10.9	10,213	-0.11%
2021/08/09	71.1	54.69	55.5	55.12	54.20	15.6	10,159	0.15%
2021/08/06	150.3	56.87	26.5	56.89	56.20	123.8	10,026	1.23%	大買/鉅額交易
2021/08/05	120	58.59	75.3	58.41	59.20	44.7	9,673	0.46%	大買/
2021/08/04	70	56.22	98.2	56.27	56.80	-28.2	9,365	-0.30%
2021/08/03	64	54.94	38.1	54.71	56.20	25.9	9,201	0.28%
2021/08/02	24.7	53.40	14	53.26	53.00	10.7	8,902	0.12%
2021/07/30	10	53.00	17.3	53.03	53.30	-7.3	8,827	-0.08%
2021/07/29	7.3	51.39	13	51.58	51.80	-5.8	8,735	-0.07%
2021/07/28	10.4	49.75	11	49.93	50.80	-0.6	8,793	-0.01%
2021/07/27	13	51.91	3.4	52.09	51.50	9.6	8,871	0.11%
2021/07/26	18.1	52.09	15.7	52.66	52.80	2.4	8,887	0.03%
2021/07/23	8.1	51.66	5	51.66	50.70	3.1	9,021	0.03%
2021/07/22	33.2	51.64	34.1	51.84	51.50	-0.9	9,177	-0.01%
2021/07/21	27.2	51.14	62	51.45	51.60	-34.8	9,119	-0.38%
2021/07/20	62.5	51.00	90	51.31	50.50	-27.5	9,067	-0.30%
2021/07/19	155	53.58	23.2	53.62	53.30	131.8	8,878	1.48%	大買/鉅額交易
2021/07/16	26.3	54.30	25.1	54.64	55.20	1.3	9,090	0.01%
2021/07/15	51.2	53.44	42.2	53.92	54.30	9	9,320	0.10%
2021/07/14	17	52.01	24.4	52.23	52.60	-7.4	9,389	-0.08%
2021/07/13	58.4	53.01	57.7	52.90	51.60	0.7	9,269	0.01%
2021/07/12	22.4	50.54	16	50.83	51.00	6.3	9,017	0.07%
2021/07/09	19.1	49.58	18.1	50.24	49.75	1	8,937	0.01%
2021/07/08	56.3	50.14	64	50.11	50.10	-7.7	9,061	-0.08%
2021/07/07	231	49.97	83.7	50.19	51.20	147.3	9,058	1.63%	大買/鉅額交易
2021/07/06	129	48.85	44.3	48.88	48.80	84.7	8,977	0.94%	大買/
2021/07/05	20.1	49.06	38.6	49.14	49.25	-18.4	9,205	-0.20%
2021/07/02	50.4	47.87	8	47.71	47.55	42.4	9,422	0.45%
2021/07/01	21.1	48.13	8.3	48.27	48.20	12.7	9,486	0.13%
2021/06/30	2.1	47.22	2	47.10	47.60	0.1	9,534	0.00%
2021/06/29	5.3	47.23	15	47.03	47.10	-9.7	9,631	-0.10%
2021/06/28	1	47.75	51	47.89	47.80	-50	9,965	-0.50%
2021/06/25	9.3	47.92	10.7	47.87	47.55	-1.4	10,123	-0.01%
2021/06/24	2.1	48.29	12.1	48.37	48.20	-10	10,326	-0.10%
2021/06/23	3.1	47.72	6	47.83	47.80	-2.9	10,547	-0.03%
2021/06/22	8.1	47.40	15	47.15	47.10	-6.9	10,673	-0.06%
2021/06/21	7.3	47.27	12	47.39	47.15	-4.7	10,830	-0.04%
2021/06/18	13.1	49.12	9	49.57	48.25	4.1	11,158	0.04%
2021/06/17	19	49.53	29	49.13	49.65	-10	11,326	-0.09%
2021/06/16	18	49.11	22	49.30	48.65	-4	11,718	-0.03%
2021/06/15	9	48.53	7	48.66	48.50	2	12,590	0.02%
2021/06/11	10	48.06	18	48.21	48.10	-8	13,633	-0.06%
2021/06/10	17	47.97	24.3	48.34	48.10	-7.3	13,816	-0.05%
2021/06/09	63.5	48.40	39.4	48.69	47.85	24.1	14,069	0.17%
2021/06/08	31	48.20	61.1	48.08	49.00	-30.1	14,010	-0.21%
2021/06/07	104	45.95	140	45.95	46.15	-36	13,821	-0.26%	大買/大賣/
2021/06/04	7.1	45.53	33	45.56	45.20	-25.9	13,751	-0.19%
2021/06/03	32.2	46.56	8	46.65	46.45	24.2	13,755	0.18%
2021/06/02	13.3	46.38	47	46.43	47.05	-33.7	13,713	-0.25%
2021/06/01	14	45.73	13.1	45.93	45.70	0.9	13,645	0.01%
2021/05/31	24.5	45.37	22.1	45.48	45.55	2.4	13,783	0.02%
2021/05/28	16.1	44.93	9.1	45.08	44.95	7	13,867	0.05%
2021/05/27	30.1	44.07	8	44.36	44.35	22.1	13,998	0.16%
2021/05/26	47.7	44.61	34.4	44.85	44.25	13.3	14,215	0.09%
2021/05/25	47	44.37	22	44.35	44.95	25	14,463	0.17%
2021/05/24	4.1	42.31	4.2	42.41	42.80	-0.1	14,493	0.00%
2021/05/21	27	42.28	24.7	42.42	42.35	2.3	14,601	0.02%
2021/05/20	11.1	42.37	18.3	41.96	41.70	-7.2	14,780	-0.05%
2021/05/19	23.3	42.14	48	42.38	42.30	-24.8	14,983	-0.17%
2021/05/18	35	41.44	30	41.77	42.55	5	15,159	0.03%
2021/05/17	50.3	40.48	53	39.43	39.65	-2.7	15,295	-0.02%
2021/05/14	30	43.37	7	43.26	42.35	23	15,213	0.15%
2021/05/13	37.6	42.56	33	43.05	42.50	4.6	15,101	0.03%
2021/05/12	48.1	41.45	48.1	41.46	41.65	-0.1	14,970	0.00%
2021/05/11	15.2	42.71	47	41.90	41.80	-31.9	14,889	-0.21%
2021/05/10	20.3	45.04	5	45.10	44.85	15.3	14,764	0.10%
2021/05/07	9	45.61	10	45.40	45.90	-1	14,805	-0.01%
2021/05/06	9	44.27	12	44.21	43.90	-3	14,811	-0.02%
2021/05/05	8.1	44.86	11	44.93	43.90	-2.9	14,819	-0.02%
2021/05/04	9.7	45.41	36.5	44.95	45.00	-26.9	14,918	-0.18%
2021/05/03	19.1	47.33	45.1	47.43	46.30	-25.9	14,913	-0.17%
2021/04/29	72.4	48.35	40	47.79	47.70	32.4	14,963	0.22%
2021/04/28	55.2	50.49	72	50.45	50.30	-16.9	14,973	-0.11%
2021/04/27	13.1	48.77	20	49.18	48.85	-6.9	15,031	-0.05%
2021/04/26	23	48.89	36	48.82	48.80	-13	15,380	-0.08%
2021/04/23	58.1	47.70	41.2	47.31	48.00	16.9	15,402	0.11%
2021/04/22	130.4	49.46	68	48.66	47.30	62.4	15,496	0.40%	大買/
2021/04/21	73.3	49.41	60.1	49.44	49.70	13.2	15,210	0.09%
2021/04/20	49.1	47.47	69.2	47.54	47.50	-20.1	14,944	-0.13%
2021/04/19	26	46.73	21.1	46.74	46.70	5	15,115	0.03%
2021/04/16	34.1	46.32	29.1	46.19	46.65	4.9	15,137	0.03%
2021/04/15	20	44.89	17	44.99	45.25	3	15,095	0.02%
2021/04/14	63	44.91	71.2	44.82	44.75	-8.1	15,118	-0.05%
2021/04/13	39.6	46.80	83.7	46.90	45.70	-44.1	15,079	-0.29%
2021/04/12	29	47.36	25.1	47.35	46.90	3.9	14,988	0.03%
2021/04/09	87	46.99	66.7	47.13	46.85	20.3	14,866	0.14%
2021/04/08	108	46.95	119.9	47.03	47.50	-11.9	14,645	-0.08%	大買/大賣/
2021/04/07	52.2	45.59	33.7	45.52	45.30	18.5	14,326	0.13%
2021/04/06	8.8	45.11	27	45.15	45.30	-18.2	14,332	-0.13%
2021/04/01	20	44.09	10.7	44.25	44.20	9.4	14,267	0.07%
2021/03/31	81	45.31	40.6	45.19	44.25	40.4	14,237	0.28%
2021/03/30	41	44.68	19	44.73	44.90	22	13,925	0.16%
2021/03/29	108	44.78	91.6	44.42	44.15	16.4	13,837	0.12%	大買/
2021/03/26	93.5	44.41	107.2	44.51	44.65	-13.8	13,744	-0.10%	大賣/
2021/03/25	20.2	43.10	30	43.17	43.30	-9.8	13,609	-0.07%
2021/03/24	57.4	44.07	33.2	43.84	43.05	24.2	13,697	0.18%
2021/03/23	33	44.49	77.5	44.10	44.10	-44.5	13,653	-0.33%
2021/03/22	23.3	43.06	58.5	43.01	42.95	-35.2	13,468	-0.26%
2021/03/19	74.7	43.71	61	43.51	43.50	13.7	13,552	0.10%
2021/03/18	208.1	42.89	207.8	43.07	43.75	0.2	13,281	0.00%	大買/大賣/
2021/03/17	105.7	40.38	216.6	40.64	40.65	-110.9	12,769	-0.87%	大買/大賣/鉅額交易
2021/03/16	159.7	38.22	170	37.94	38.60	-10.3	11,893	-0.09%	大買/大賣/
2021/03/15	75.6	38.33	81	38.15	38.20	-5.4	11,979	-0.05%
2021/03/12	28	36.67	28	37.17	37.40	0	11,844	0.00%
2021/03/11	7	36.36	8	36.56	36.80	-1	12,524	-0.01%
2021/03/10	5	36.50	0	0.00	36.50	5	13,196	0.04%
2021/03/09	10.4	36.38	14	36.51	36.65	-3.6	13,568	-0.03%
2021/03/08	26	37.17	10	37.41	36.70	16	13,606	0.12%
2021/03/05	8.1	37.12	7	37.39	37.10	1.1	13,632	0.01%
2021/03/04	6	37.71	21	37.65	37.35	-15	13,696	-0.11%
2021/03/03	52	37.15	3	37.35	37.75	49	13,544	0.36%
2021/03/02	36	38.27	31.1	38.00	37.30	4.9	13,437	0.04%
2021/02/26	53	37.63	35	37.54	37.70	18	13,320	0.14%
2021/02/25	38.6	38.25	33	37.98	38.95	5.6	13,274	0.04%
2021/02/24	4	37.13	11.2	37.15	37.00	-7.2	13,110	-0.05%
2021/02/23	15	36.49	20	36.51	36.50	-5	12,989	-0.04%
2021/02/22	23	37.48	9.7	37.31	37.25	13.3	12,899	0.10%
2021/02/19	11	36.64	16	37.08	37.35	-5	12,757	-0.04%
2021/02/18	11.7	36.07	77.3	35.89	36.45	-65.6	12,566	-0.52%
2021/02/17	69	35.70	12	35.63	35.25	57	12,409	0.46%
2021/02/05	4.1	34.41	3	34.53	34.35	1.1	12,224	0.01%
2021/02/04	2.2	33.91	4	34.00	34.00	-1.8	12,219	-0.01%
2021/02/03	3.2	34.25	5	34.25	34.35	-1.8	12,306	-0.01%
2021/02/02	50	34.97	19	34.77	34.70	31	12,344	0.25%
2021/02/01	5	33.66	11	33.35	33.65	-6	12,206	-0.05%
2021/01/29	3.2	33.96	0	0.00	33.65	3.2	12,151	0.03%
2021/01/28	2.2	34.42	6	34.45	34.50	-3.8	12,056	-0.03%
2021/01/27	5	35.45	37	35.61	35.25	-32	11,987	-0.27%
2021/01/26	21.1	35.31	43.5	35.39	35.00	-22.4	11,917	-0.19%
2021/01/25	40	36.91	22	36.11	36.30	18	11,730	0.15%
2021/01/22	11	37.14	30	37.17	37.25	-19	11,588	-0.16%
2021/01/21	159	36.90	84.4	36.67	37.10	74.6	11,389	0.65%	大買/
2021/01/20	103.3	36.02	54.8	36.60	35.70	48.6	11,107	0.44%	大買/
2021/01/19	142.4	37.24	125.3	37.21	37.05	17.1	10,777	0.16%	大買/大賣/
2021/01/18	19	36.10	10	36.23	36.35	9	10,311	0.09%
2021/01/15	11.1	35.98	19	36.24	35.55	-7.9	10,167	-0.08%
2021/01/14	12	36.29	8.8	36.45	36.30	3.2	9,987	0.03%
2021/01/13	13	36.27	15	36.28	36.40	-2	9,871	-0.02%
2021/01/12	64.5	36.25	107	36.49	35.80	-42.5	9,708	-0.44%	大賣/
2021/01/11	15	35.26	18.5	35.39	35.65	-3.5	9,181	-0.04%
2021/01/08	21.5	34.94	25.1	34.96	35.10	-3.6	9,041	-0.04%
2021/01/07	4	35.09	34.5	35.07	35.25	-30.5	8,917	-0.34%
2021/01/06	11	35.18	19	35.24	34.45	-8	8,790	-0.09%
2021/01/05	20	34.89	5	34.89	34.85	15	8,607	0.17%
2021/01/04	3	34.58	6	34.58	34.70	-3	8,560	-0.04%
2020/12/31	8.1	34.57	3	34.53	34.35	5.1	8,526	0.06%
2020/12/30	4	34.70	28	34.68	34.70	-24	8,473	-0.28%
2020/12/29	28.9	35.17	83	34.97	35.00	-54.1	8,439	-0.64%
2020/12/28	1.2	34.54	7	34.45	34.50	-5.8	8,260	-0.07%
2020/12/25	4.5	34.57	15	34.53	34.40	-10.5	8,197	-0.13%
2020/12/24	2	33.80	1.7	33.75	34.05	0.3	8,103	0.00%
2020/12/23	6.1	33.44	23	33.55	33.50	-16.9	8,069	-0.21%
2020/12/22	16.1	34.12	27	33.64	33.50	-10.9	8,055	-0.13%
2020/12/21	4	34.03	23	34.12	34.35	-19	7,954	-0.24%
2020/12/18	35.2	34.85	41	34.56	34.70	-5.8	7,861	-0.07%
2020/12/17	10	34.77	18	34.74	34.95	-8	7,605	-0.11%
2020/12/16	22.1	34.80	55	34.67	34.55	-32.9	7,451	-0.44%
2020/12/15	113.7	35.75	84	35.07	34.65	29.7	7,247	0.41%	大買/
2020/12/14	64.1	37.06	30	36.91	36.60	34.1	6,932	0.49%
2020/12/11	49	36.92	105	36.94	37.15	-56	6,728	-0.83%	大賣/
2020/12/10	56	36.63	90	36.96	36.75	-34	6,262	-0.54%
2020/12/09	101	36.73	45.1	36.81	37.05	56	6,067	0.92%	大買/
2020/12/08	47	36.15	31	36.01	36.25	16	5,772	0.28%
2020/12/07	207	37.21	142.9	37.06	36.50	64.1	5,536	1.16%	大買/大賣/
2020/12/04	229.9	34.97	156.5	34.93	35.70	73.4	4,719	1.56%	大買/大賣/
2020/12/03	39	33.27	63.3	33.51	33.20	-24.3	3,957	-0.61%
2020/12/02	22	32.33	13	32.38	32.30	9	3,599	0.25%
2020/12/01	5	31.84	25	31.85	32.00	-20	3,505	-0.57%
2020/11/30	6	31.81	23.3	31.79	31.85	-17.3	3,431	-0.50%
2020/11/27	4	31.34	5	31.60	31.25	-1	3,315	-0.03%
2020/11/26	0	0.00	4	31.39	31.50	-4	3,295	-0.12%
2020/11/25	62	31.35	13	31.42	31.20	49	3,292	1.49%
2020/11/24	57	31.99	35.1	32.12	31.65	21.9	3,235	0.68%
2020/11/23	19.1	31.49	16	31.29	31.95	3.1	3,045	0.10%
2020/11/20	6	30.13	3	30.00	30.20	3	2,843	0.11%
2020/11/19	0	0.00	2	30.45	30.35	-2	2,834	-0.07%
2020/11/18	7	30.36	5	30.47	30.45	2	2,811	0.07%
2020/11/17	2	30.25	2.8	30.11	30.05	-0.8	2,786	-0.03%
2020/11/16	4	30.06	62	30.08	30.00	-58	2,838	-2.04%
2020/11/13	3	29.15	2	29.65	29.50	1	2,841	0.04%
2020/11/12	15	29.61	1	29.45	29.30	14	2,825	0.50%
2020/11/11	6	29.90	123	29.85	30.00	-117	2,791	-4.19%	大賣/鉅額交易
2020/11/10	110	29.75	20	29.85	29.85	90	2,697	3.34%	大買/
2020/11/09	1	29.10	4	29.25	29.30	-3	2,667	-0.11%
2020/11/06	0.6	28.90	0	0.00	28.90	0.6	2,688	0.02%
2020/11/05	16	28.83	0	0.00	28.75	16	2,712	0.59%
2020/11/04	2	28.75	1	28.85	28.85	1	2,722	0.04%
2020/11/03	1	28.55	1	28.75	28.65	0	2,729	0.00%
2020/11/02	0	0.00	3	28.30	28.05	-3	2,762	-0.11%
2020/10/29	50	28.35	3	28.42	28.40	47	2,774	1.69%
2020/10/28	3	28.72	1	28.70	28.75	2	2,779	0.07%
2020/10/27	0	0.00	1	29.00	29.00	-1	2,804	-0.04%
2020/10/26	0	0.00	1	29.40	29.10	-1	2,885	-0.03%
2020/10/23	3	29.32	2	29.35	29.35	1	2,911	0.03%
2020/10/21	4	28.96	5	29.10	29.10	-1	2,991	-0.03%
2020/10/20	2	28.85	8	28.98	29.15	-6	3,036	-0.20%
2020/10/19	0	0.00	5	29.00	28.75	-5	3,026	-0.17%
2020/10/16	1	28.90	3	29.08	28.85	-2	3,060	-0.07%
2020/10/15	0	0.00	1	29.10	29.05	-1	3,078	-0.03%
2020/10/13	2	28.88	0	0.00	28.90	2	3,134	0.06%
2020/10/12	0	0.00	4	29.05	29.10	-4	3,197	-0.13%
2020/10/08	23	28.83	5	28.67	28.65	18	3,193	0.56%
2020/10/07	2	28.65	0	0.00	28.65	2	3,229	0.06%
2020/10/06	0	0.00	3	28.85	28.75	-3	3,276	-0.09%
2020/10/05	2	28.40	0	0.00	28.40	2	3,325	0.06%
2020/09/30	0	0.00	1	28.50	28.55	-1	3,383	-0.03%
2020/09/29	0	0.00	12	28.50	28.30	-12	3,453	-0.35%
2020/09/28	2	27.85	4	28.15	28.30	-2	3,589	-0.06%
2020/09/25	13	27.35	3	27.30	27.25	10	3,869	0.26%
2020/09/24	11	28.05	0	0.00	28.05	11	4,006	0.27%
2020/09/23	1	28.60	5	28.55	28.55	-4	4,036	-0.10%
2020/09/22	1	28.95	1	29.10	28.95	0	4,251	0.00%
2020/09/21	0	0.00	1	29.80	29.45	-1	4,412	-0.02%
2020/09/18	2	29.80	0	0.00	29.90	2	4,444	0.05%
2020/09/17	1	30.05	1	29.95	29.90	0	4,521	0.00%
2020/09/16	0	0.00	1	29.65	29.50	-1	4,532	-0.02%
2020/09/15	1	29.65	3	29.63	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	11	29.39	29.50	-11	4,750	-0.23%
2020/09/11	5	28.68	1	28.55	28.55	4	4,866	0.08%
2020/09/10	5	29.16	1	29.35	28.95	4	4,959	0.08%
2020/09/09	3	28.98	0	0.00	29.30	3	5,069	0.06%
2020/09/08	2	29.35	1	29.35	29.30	1	5,150	0.02%
2020/09/07	13	29.43	3	29.47	29.30	10	5,260	0.19%
2020/09/04	2	28.95	1	28.90	29.10	1	5,470	0.02%
2020/09/03	3	29.45	2	29.40	29.35	1	5,531	0.02%
2020/09/01	1	29.00	0	0.00	29.15	1	5,690	0.02%
2020/08/31	3	29.30	0	0.00	29.10	3	5,780	0.05%
2020/08/28	2	29.48	0	0.00	29.40	2	5,920	0.03%
2020/08/25	3	29.52	9	29.63	29.80	-6	6,970	-0.09%
2020/08/24	4	29.09	1	29.15	29.20	3	6,975	0.04%
2020/08/21	4	29.24	0	0.00	29.25	4	7,034	0.06%
2020/08/20	6	29.59	12	29.35	29.10	-6	7,055	-0.09%
2020/08/19	8	30.69	1	30.95	30.60	7	7,002	0.10%
2020/08/18	1	31.80	0	0.00	31.45	1	6,951	0.01%
2020/08/17	1	31.90	0	31.90	31.95	1	6,996	0.01%
2020/08/14	0	0.00	0.3	31.90	31.90	-0.3	7,147	0.00%
2020/08/13	9	32.31	9	32.12	31.85	0	7,177	0.00%
2020/08/12	1	31.90	6	32.13	32.15	-5	7,191	-0.07%
2020/08/11	1	31.90	1	31.85	31.75	0	7,203	0.00%
2020/08/10	1	32.20	1	32.15	32.15	0	7,257	0.00%
2020/08/07	1	31.90	1	32.20	31.90	0	7,338	0.00%
2020/08/06	71	32.17	5	32.15	32.20	66	7,384	0.89%
2020/08/05	5	32.55	7	32.64	32.55	-2	7,428	-0.03%
2020/08/04	1	32.20	10	32.05	32.05	-9	7,553	-0.12%
2020/08/03	1	31.90	1	31.95	31.95	0	7,742	0.00%
2020/07/31	2	32.10	1	32.20	31.90	1	8,030	0.01%
2020/07/30	1	31.65	0	0.00	32.00	1	8,114	0.01%
2020/07/29	0	0.00	1	30.60	31.15	-1	8,296	-0.01%
2020/07/28	4	31.24	0	0.00	30.35	4	8,465	0.05%
2020/07/27	3	31.40	3	31.00	31.20	0	8,491	0.00%
2020/07/24	8	31.81	1	31.60	31.45	7	8,488	0.08%
2020/07/23	0	0.00	2	32.38	32.35	-2	8,495	-0.02%
2020/07/22	0	0.00	15	32.67	32.65	-15	8,636	-0.17%
2020/07/21	0	0.00	10	32.01	32.00	-10	8,655	-0.12%
2020/07/20	4	31.35	0	0.00	31.65	4	8,689	0.05%
2020/07/17	5	32.05	5	31.95	31.75	0	8,692	0.00%
2020/07/16	6	32.35	0	0.00	32.15	6	8,729	0.07%
2020/07/15	3	32.55	0	0.00	32.30	3	8,733	0.03%
2020/07/14	3	32.43	4	32.35	32.25	-1	8,813	-0.01%
2020/07/13	3	32.68	1	32.60	32.80	2	8,851	0.02%
2020/07/10	8	32.52	7	32.34	32.00	1	8,986	0.01%
2020/07/09	2	33.05	11	33.07	32.90	-9	8,967	-0.10%
2020/07/08	6	33.23	13	33.29	33.30	-7	8,993	-0.08%
2020/07/07	20	33.86	21	33.85	33.65	-1	9,043	-0.01%
2020/07/06	12	34.13	32	34.24	34.00	-20	9,022	-0.22%
2020/07/03	27	33.29	121	32.90	33.40	-94	8,798	-1.07%	大賣/
2020/07/02	6	31.91	4	32.00	32.40	2	8,730	0.02%
2020/07/01	21	31.97	3	31.93	31.60	18	8,715	0.21%
2020/06/30	12	33.79	0	0.00	33.80	12	8,505	0.14%
2020/06/29	9	33.42	0	0.00	33.50	9	8,367	0.11%
2020/06/24	4	33.50	7	33.61	33.55	-3	8,360	-0.04%
2020/06/23	12	33.82	4	33.96	33.85	8	8,358	0.10%
2020/06/22	2	34.25	18	34.24	34.20	-16	8,367	-0.19%
2020/06/19	5	34.76	25	34.87	34.80	-20	8,473	-0.24%
2020/06/18	45	34.32	51.8	34.11	34.50	-6.8	8,355	-0.08%
2020/06/17	61	34.08	85	33.95	33.75	-24	8,233	-0.29%
2020/06/16	10	33.60	25	33.61	33.60	-15	8,204	-0.18%
2020/06/15	5	32.79	9	33.00	32.55	-4	8,277	-0.05%
2020/06/12	6	32.94	9	32.99	33.25	-3	8,262	-0.04%
2020/06/11	41	33.58	19	34.20	33.45	22	8,238	0.27%
2020/06/10	1	33.15	3	33.41	33.35	-2	8,093	-0.03%
2020/06/09	9	33.17	0.4	33.05	33.10	8.6	8,205	0.10%
2020/06/08	3	33.67	3	33.58	33.65	0	8,314	0.00%
2020/06/05	5	33.33	8	33.40	33.35	-3	8,602	-0.03%
2020/06/04	7	33.05	4	32.85	32.90	3	8,829	0.03%
2020/06/03	35	33.26	16	33.27	33.25	19	8,871	0.21%
2020/06/02	112	34.27	56.5	34.41	34.05	55.5	8,641	0.64%	大買/
2020/06/01	2	31.85	6	31.68	32.15	-4	8,011	-0.05%
2020/05/29	0	0.00	4	31.14	30.90	-4	7,960	-0.05%
2020/05/28	8.1	31.24	5	31.21	30.90	3.1	7,960	0.04%
2020/05/27	16	31.72	13	31.57	31.55	3	7,943	0.04%
2020/05/26	1	31.35	1	31.40	31.35	0	7,928	0.00%
2020/05/25	0	0.00	1	31.15	31.50	-1	7,894	-0.01%
2020/05/22	10.8	31.55	1	32.15	31.40	9.8	7,883	0.12%
2020/05/21	32	31.91	4	31.96	32.05	28	7,858	0.36%
2020/05/20	1	30.75	1	31.00	31.10	0	7,707	0.00%
2020/05/19	2	30.35	0	0.00	30.45	2	7,691	0.03%
2020/05/18	3	30.40	4	30.30	30.25	-1	7,642	-0.01%
2020/05/15	0	0.00	3	30.85	30.80	-3	7,614	-0.04%
2020/05/14	2.2	32.12	18	32.05	31.15	-15.8	7,541	-0.21%
2020/05/13	15	32.45	3	32.47	32.40	12	7,448	0.16%
2020/05/12	0	0.00	15	32.61	32.30	-15	7,429	-0.20%
2020/05/11	1	32.85	16	32.72	32.55	-15	7,377	-0.20%
2020/05/08	13	32.14	21	32.16	32.20	-8	7,245	-0.11%
2020/05/07	19	32.00	31	32.05	31.60	-12	7,055	-0.17%
2020/05/06	17	31.69	7	31.61	31.75	10	6,778	0.15%
2020/05/05	23	31.83	30	31.92	32.00	-7	6,687	-0.10%
2020/05/04	12	31.52	7	30.98	31.50	5	6,462	0.08%
2020/04/30	11	30.59	0	0.00	30.70	11	6,301	0.17%
2020/04/29	3	30.20	3	30.20	30.15	0	6,271	0.00%
2020/04/28	3	30.08	2	30.03	30.10	1	6,275	0.02%
2020/04/27	18	30.22	99	30.29	30.35	-81	6,328	-1.28%
2020/04/24	0	0.00	9	29.34	29.30	-9	6,208	-0.14%
2020/04/23	10	28.68	0	0.00	28.55	10	6,138	0.16%
2020/04/22	6	28.28	4	28.41	28.80	2	6,075	0.03%
2020/04/21	8	28.81	4	29.19	28.60	4	6,050	0.07%
2020/04/20	2	29.18	0	0.00	29.30	2	5,994	0.03%
2020/04/17	6.6	29.26	5	29.61	29.00	1.6	5,936	0.03%
2020/04/16	12	29.36	3	29.32	29.25	9	5,879	0.15%
2020/04/15	7	29.39	4	29.23	29.60	3	5,868	0.05%
2020/04/14	1	28.50	8	28.49	28.55	-7	5,710	-0.12%
2020/04/13	0	0.00	1	28.10	27.90	-1	5,703	-0.02%
2020/04/10	7	28.49	2	28.58	28.45	5	5,665	0.09%
2020/04/09	5	28.85	8	28.96	29.25	-3	5,567	-0.05%
2020/04/08	3	27.95	1	28.00	28.35	2	5,455	0.04%
2020/04/07	0	0.00	7	27.25	27.55	-7	5,460	-0.13%
2020/04/06	2	26.73	0	0.00	26.75	2	5,338	0.04%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/31	0	26.70	3	26.82	26.60	-3	5,317	-0.06%
2020/03/30	1	25.45	9	26.21	26.60	-8	5,286	-0.15%
2020/03/27	6	26.47	2	26.98	26.15	4	5,279	0.08%
2020/03/26	9	26.55	5	26.74	26.60	4	5,191	0.08%
2020/03/25	19	26.74	11	26.84	26.55	8	5,159	0.16%
2020/03/24	5	26.09	7	26.14	25.80	-2	5,009	-0.04%
2020/03/23	5	25.35	7	25.19	25.20	-2	4,975	-0.04%
2020/03/20	6	26.03	18	25.87	25.95	-12	5,061	-0.24%
2020/03/19	27	23.63	9	23.89	24.30	18	4,986	0.36%
2020/03/18	7	25.89	3	25.95	25.00	4	4,972	0.08%
2020/03/17	1	25.50	7	25.48	25.45	-6	4,949	-0.12%
2020/03/16	5	26.85	4	27.26	25.50	1	4,935	0.02%
2020/03/13	82	26.29	164	25.60	26.95	-82	4,851	-1.69%	大賣/
2020/03/12	10	28.45	15	28.53	28.10	-5	4,697	-0.11%
2020/03/11	27	31.09	15	30.69	29.80	12	4,571	0.26%
2020/03/10	16	30.98	19.1	31.33	32.50	-3.1	4,266	-0.07%
2020/03/09	8	30.89	3	30.97	30.70	5	4,076	0.12%
2020/03/06	24	30.58	2	30.25	30.55	22	3,927	0.56%
2020/03/05	9	30.02	0	0.00	30.10	9	3,952	0.23%
2020/03/04	2	29.40	0	0.00	29.40	2	4,006	0.05%
2020/03/03	0	0.00	2	30.00	30.00	-2	4,069	-0.05%
2020/03/02	6	28.81	0	0.00	29.15	6	4,070	0.15%
2020/02/27	4	29.68	0	0.00	29.45	4	4,078	0.10%
2020/02/25	93	30.68	2	30.85	30.65	91	4,183	2.18%
2020/02/24	1	30.85	1	31.00	31.00	0	4,323	0.00%
2020/02/21	0	0.00	1	30.85	30.85	-1	4,351	-0.02%
2020/02/20	1	31.30	0	0.00	31.25	1	4,427	0.02%
2020/02/19	2	31.13	1	31.20	31.10	1	4,564	0.02%
2020/02/18	1	31.30	1	31.30	31.25	0	4,850	0.00%
2020/02/14	4	30.98	0	0.00	31.05	4	5,331	0.08%
2020/02/13	6	31.05	0.3	30.65	30.65	5.7	5,861	0.10%
2020/02/12	0	30.75	3	30.67	30.75	-3	6,180	-0.05%
2020/02/11	4	30.50	4	30.70	30.75	0	7,164	0.00%
2020/02/10	0	0.00	2	29.90	30.00	-2	7,657	-0.03%
2020/02/07	7	30.09	2	30.10	30.00	5	7,673	0.07%
2020/02/06	1	30.55	3	30.40	30.60	-2	7,685	-0.03%
2020/02/05	11	29.64	10	29.80	29.70	1	7,674	0.01%
2020/02/04	3	29.57	1	29.40	29.55	2	7,664	0.03%
2020/02/03	12	28.32	1	28.00	28.90	11	7,674	0.14%
2020/01/31	3	30.10	2	30.00	30.00	1	7,640	0.01%
2020/01/30	2.4	30.37	2	30.88	29.95	0.4	7,627	0.01%
2020/01/20	6	33.32	31	33.28	33.25	-25	7,551	-0.33%
2020/01/17	2	34.15	0	0.00	33.85	2	7,551	0.03%
2020/01/16	0	0.00	2	33.88	33.85	-2	7,616	-0.03%
2020/01/15	2	33.98	2	34.00	33.90	0	7,683	0.00%
2020/01/10	0	0.00	5	33.66	34.00	-5	7,806	-0.06%
2020/01/09	1	33.35	2	34.23	34.25	-1	7,821	-0.01%
2020/01/08	2	32.40	3	32.47	32.60	-1	7,834	-0.01%
2020/01/07	26	32.97	3	32.80	32.70	23	7,993	0.29%
2020/01/06	52	33.50	0	0.00	33.40	52	8,007	0.65%
2020/01/03	59	34.20	6	34.32	34.20	53	8,018	0.66%
2019/12/31	14	34.33	1	34.55	34.25	13	8,043	0.16%
2019/12/30	0	0.00	8	35.18	35.10	-8	7,973	-0.10%
2019/12/27	2	34.95	4	34.88	35.30	-2	7,972	-0.03%
2019/12/26	2	34.38	4	34.70	34.40	-2	7,974	-0.03%
2019/12/25	3	34.62	3	34.63	34.75	0	8,056	0.00%
2019/12/24	16.1	35.12	4	34.93	34.60	12.1	8,197	0.15%
2019/12/23	6	35.38	7	35.35	35.20	-1	8,229	-0.01%
2019/12/20	14	35.59	3	35.70	35.20	11	8,280	0.13%
2019/12/19	2	35.55	15.5	35.55	35.55	-13.5	8,291	-0.16%
2019/12/18	3	36.02	0	0.00	35.90	3	8,293	0.04%
2019/12/17	6	36.38	7	36.13	36.25	-1	8,288	-0.01%
2019/12/16	0	0.00	4	35.36	35.55	-4	8,217	-0.05%
2019/12/13	10	35.64	11	35.78	35.30	-1	8,241	-0.01%
2019/12/12	9	35.60	24	35.64	35.85	-15	8,124	-0.18%
2019/12/11	8	35.64	23	35.63	35.45	-15	8,152	-0.18%
2019/12/10	2	35.25	5	35.31	35.15	-3	8,208	-0.04%
2019/12/09	12	35.34	4	35.16	35.15	8	8,308	0.10%
2019/12/06	2	35.00	2	35.30	34.85	0	8,344	0.00%
2019/12/05	44	34.87	5	35.12	35.20	39	8,441	0.46%
2019/12/04	5	34.98	30	35.09	35.05	-25	8,507	-0.29%
2019/12/03	15	34.23	4	34.59	34.20	11	8,557	0.13%
2019/12/02	9	33.62	17	33.94	34.00	-8	8,711	-0.09%
2019/11/29	16.5	34.34	9	34.29	34.25	7.5	8,695	0.09%
2019/11/28	32	35.43	24	35.54	35.20	8	8,632	0.09%
2019/11/27	1	35.59	2	35.65	35.45	-1	8,629	-0.01%
2019/11/26	8	35.74	7.5	35.65	35.80	0.5	8,686	0.01%
2019/11/25	4	35.38	4	35.68	35.65	0	8,679	0.00%
2019/11/22	12.5	35.48	8	35.15	35.15	4.5	8,752	0.05%
2019/11/21	41.5	35.84	32	35.89	36.00	9.5	8,769	0.11%
2019/11/20	50.5	36.44	6	36.83	36.95	44.5	8,683	0.51%
2019/11/19	6	36.72	19.2	37.04	37.10	-13.2	8,699	-0.15%
2019/11/18	9	36.56	55.8	36.87	36.75	-46.8	8,677	-0.54%
2019/11/15	51	37.35	32.5	36.97	36.25	18.5	8,639	0.21%
2019/11/14	37	37.10	57	37.00	36.70	-20	8,431	-0.24%
2019/11/13	47	37.98	40.5	37.95	37.80	6.5	8,297	0.08%
2019/11/12	64	37.57	39	37.28	38.00	25	8,142	0.31%
2019/11/11	25	36.12	34.1	35.89	35.95	-9.1	7,823	-0.12%
2019/11/08	85	34.56	74	34.88	35.80	11	7,792	0.14%
2019/11/07	25	32.71	61	32.85	33.40	-36	7,242	-0.50%
2019/11/06	1	30.59	26	30.34	30.40	-25	6,951	-0.36%
2019/11/05	3	30.60	1	30.60	30.50	2	7,313	0.03%
2019/11/04	0	0.00	3	30.67	30.80	-3	7,415	-0.04%
2019/11/01	2	30.15	2	30.10	30.55	0	7,566	0.00%
2019/10/31	7	30.39	1	30.55	30.20	6	7,695	0.08%
2019/10/30	0	0.00	2	30.50	30.65	-2	7,713	-0.03%
2019/10/28	1	30.75	1	30.70	30.70	0	7,960	0.00%
2019/10/25	10	31.40	0	0.00	31.20	10	8,022	0.12%
2019/10/24	0	0.00	10	31.52	31.70	-10	8,071	-0.12%
2019/10/23	13	31.31	5	31.45	31.45	8	8,127	0.10%
2019/10/22	7	30.66	4	30.80	30.75	3	8,168	0.04%
2019/10/21	10	31.24	1	31.45	31.00	9	8,206	0.11%
2019/10/18	4	31.55	0	0.00	31.75	4	8,207	0.05%
2019/10/16	0	0.00	2	30.75	30.80	-2	8,214	-0.02%
2019/10/15	19	30.68	5	30.88	30.65	14	8,252	0.17%
2019/10/14	2	32.50	36	32.01	31.90	-34	8,173	-0.42%
2019/10/08	4	32.43	8	32.49	32.70	-4	8,159	-0.05%
2019/10/07	0	0.00	2	32.50	32.40	-2	8,202	-0.02%
2019/10/04	0	0.00	13	32.29	32.30	-13	8,180	-0.16%
2019/10/03	1	32.70	2.8	32.66	32.45	-1.8	8,173	-0.02%
2019/10/02	4	32.70	1	32.95	32.95	3	8,198	0.04%
2019/10/01	0	0.00	8.7	32.58	32.95	-8.7	8,163	-0.11%
2019/09/27	26.1	32.02	28	31.86	31.55	-1.9	8,072	-0.02%
2019/09/26	1	33.40	49.3	33.46	33.45	-48.3	7,933	-0.61%
2019/09/25	11	33.37	20.8	33.00	33.20	-9.8	7,902	-0.12%
2019/09/24	11	33.09	5	33.08	33.20	6	7,911	0.08%
2019/09/23	2	33.58	1	33.55	33.45	1	7,902	0.01%
2019/09/20	3	33.18	2	33.25	33.40	1	7,900	0.01%
2019/09/19	7	33.10	2	32.60	33.10	5	7,870	0.06%
2019/09/18	6	33.62	13	33.37	33.30	-7	7,826	-0.09%
2019/09/17	16	32.88	1	32.95	32.80	15	7,767	0.19%
2019/09/16	6.5	33.52	0	0.00	33.40	6.5	7,735	0.08%
2019/09/12	11	33.76	32	33.65	34.00	-21	7,669	-0.27%
2019/09/11	11	33.03	40.9	33.36	33.45	-29.9	7,566	-0.40%
2019/09/10	14.4	32.42	19.5	32.44	32.50	-5.1	7,436	-0.07%
2019/09/09	28	33.31	32	33.04	32.65	-4	7,367	-0.05%
2019/09/06	4	32.81	28.8	32.79	32.90	-24.8	7,200	-0.35%
2019/09/05	19	32.43	18	32.50	32.50	1	7,044	0.01%
2019/09/04	8.2	31.90	25.5	31.94	32.15	-17.3	6,853	-0.25%
2019/09/03	2	31.25	6	31.28	31.20	-4	6,666	-0.06%
2019/09/02	4	31.11	1	31.05	31.20	3	6,637	0.05%
2019/08/30	5	30.82	3	31.02	30.80	2	6,613	0.03%
2019/08/29	1	30.65	2	30.83	30.70	-1	6,570	-0.02%
2019/08/28	11	30.30	11.5	30.46	30.10	-0.5	6,521	-0.01%
2019/08/27	25	30.88	5.7	30.92	30.70	19.3	6,492	0.30%
2019/08/26	3	29.92	3.1	30.39	30.25	-0.1	6,376	0.00%
2019/08/23	2	30.55	2	30.25	30.00	0	6,289	0.00%
2019/08/22	10	30.80	1	30.90	30.55	9	6,232	0.14%
2019/08/21	4.5	30.75	2	30.73	30.55	2.5	6,268	0.04%
2019/08/20	15	30.54	28	30.63	30.60	-13	6,373	-0.20%
2019/08/19	3.3	30.03	7	30.24	30.15	-3.7	6,273	-0.06%
2019/08/16	6	29.87	55	29.71	29.60	-49	6,315	-0.78%
2019/08/15	8	28.53	22.5	28.97	29.40	-14.5	6,208	-0.23%
2019/08/14	63	30.21	97	29.60	29.10	-34	6,132	-0.55%
2019/08/13	79	30.27	17	30.21	29.60	62	6,004	1.03%
2019/08/12	85	30.56	89.8	30.63	31.50	-4.8	5,745	-0.08%
2019/08/08	21	28.66	12.2	28.66	28.95	8.8	5,320	0.17%
2019/08/07	32	28.01	9	28.29	27.70	23	5,099	0.45%
2019/08/06	5	28.09	8	28.21	28.25	-3	4,788	-0.06%
2019/08/05	3	28.50	18	28.44	28.45	-15	4,690	-0.32%
2019/08/02	14	28.16	36	28.06	27.80	-22	4,576	-0.48%
2019/08/01	1	28.15	2	28.63	28.80	-1	4,498	-0.02%
2019/07/31	43	28.71	53	28.57	28.65	-10	4,485	-0.22%
2019/07/30	9	28.76	29	28.51	28.20	-20	4,404	-0.45%
2019/07/29	32	28.55	12	28.66	28.65	20	4,356	0.46%
2019/07/26	30	28.15	11.1	28.20	28.20	18.9	4,290	0.44%
2019/07/25	14	27.85	6	27.70	28.05	8	4,201	0.19%
2019/07/24	14	27.54	67	27.31	27.55	-53	4,103	-1.29%
2019/07/23	5.3	26.80	32	27.00	26.95	-26.8	4,053	-0.66%
2019/07/22	13	26.26	8.1	26.59	26.65	4.9	3,997	0.12%
2019/07/19	1	26.25	2	26.40	26.05	-1	3,961	-0.03%
2019/07/18	1	26.05	0	0.00	26.10	1	3,956	0.03%
2019/07/17	3	25.98	11	26.20	25.90	-8	3,955	-0.20%
2019/07/16	2	25.93	5	25.75	25.70	-3	3,920	-0.08%
2019/07/15	0	0.00	4	25.05	25.25	-4	3,895	-0.10%
2019/07/12	13.1	25.32	1	25.30	25.30	12.1	3,958	0.31%
2019/07/11	4.1	25.26	16	25.25	25.55	-11.9	3,970	-0.30%
2019/07/10	13	24.85	0	0.00	25.00	13	3,965	0.33%
2019/07/09	10	24.80	14	24.94	24.85	-4	4,023	-0.10%
2019/07/05	2	24.50	0	0.00	24.45	2	4,362	0.05%
2019/07/04	6	24.58	0	0.00	24.55	6	4,529	0.13%
2019/07/02	3	24.52	29	24.51	24.70	-26	5,103	-0.51%
2019/07/01	0	0.00	16	24.45	24.50	-16	5,257	-0.30%
2019/06/28	5	23.93	0	0.00	23.85	5	5,282	0.09%
2019/06/27	0	0.00	9	24.33	24.30	-9	5,388	-0.17%
2019/06/26	2	23.90	0	0.00	23.90	2	5,414	0.04%
2019/06/25	0	0.00	3	24.00	23.85	-3	5,463	-0.05%
2019/06/24	5	24.27	0	0.00	24.25	5	5,501	0.09%
2019/06/21	1	24.05	1	24.00	24.30	0	5,719	0.00%
2019/06/20	2	24.05	2	24.20	24.15	0	5,828	0.00%
2019/06/19	1	23.65	2	23.93	23.95	-1	6,047	-0.02%
2019/06/18	1	23.40	7	23.38	23.40	-6	6,351	-0.09%
2019/06/17	1	23.50	0.8	23.50	23.45	0.2	6,867	0.00%
2019/06/14	1	23.50	1	23.65	23.55	0	7,132	0.00%
2019/06/11	0	0.00	17	23.74	23.70	-17	7,374	-0.23%
2019/06/10	15.1	23.80	16	23.69	23.65	-0.9	7,424	-0.01%
2019/06/06	2	23.43	0	0.00	23.35	2	7,564	0.03%
2019/06/05	24	24.37	6	24.40	24.35	18	7,642	0.24%
2019/06/04	10	23.85	10	23.90	23.80	0	8,110	0.00%
2019/06/03	0	0.00	2	23.28	23.50	-2	8,206	-0.02%
2019/05/31	1	23.20	0.4	23.50	23.30	0.6	8,267	0.01%
2019/05/30	0	0.00	5	22.70	22.65	-5	8,407	-0.06%
2019/05/28	7	22.37	6	22.38	22.80	1	8,484	0.01%
2019/05/27	40	22.70	3	22.57	22.35	37	8,381	0.44%
2019/05/24	6	23.59	6	23.85	23.50	0	8,241	0.00%
2019/05/23	28	23.57	2	23.50	23.40	26	8,245	0.32%
2019/05/22	2	24.55	0	0.00	24.55	2	8,131	0.02%
2019/05/21	20	24.10	3	24.15	24.15	17	8,123	0.21%
2019/05/20	27	24.32	2	24.30	24.20	25	8,099	0.31%
2019/05/17	15	25.25	2	26.00	24.90	13	8,034	0.16%
2019/05/16	11	26.01	10	26.22	26.10	1	7,976	0.01%
2019/05/15	3	26.20	8	26.29	26.40	-5	7,973	-0.06%
2019/05/14	12	24.79	12	25.54	26.00	0	8,024	0.00%
2019/05/13	11	25.77	14	25.49	25.20	-3	7,985	-0.04%
2019/05/10	20	25.96	12	26.26	25.95	8	7,966	0.10%
2019/05/09	10	26.02	2	26.00	25.95	8	7,945	0.10%
2019/05/08	17	26.51	7	26.58	26.45	10	7,903	0.13%
2019/05/07	7	26.49	16	26.83	26.95	-9	7,867	-0.11%
2019/05/06	32	26.47	10	26.20	26.20	22	7,826	0.28%
2019/05/03	0	0.00	19	27.28	27.35	-19	7,787	-0.24%
2019/05/02	4.1	26.80	5	26.82	27.10	-0.9	7,744	-0.01%
2019/04/30	12	26.51	10.7	26.62	26.90	1.3	7,734	0.02%
2019/04/29	38	26.84	33	26.38	26.70	5	7,722	0.06%
2019/04/26	14.1	26.96	10	27.00	27.00	4.1	7,663	0.05%
2019/04/25	10	27.35	26	27.26	27.15	-16	7,644	-0.21%
2019/04/24	27	26.90	3	27.18	26.85	24	7,630	0.31%
2019/04/23	16.2	26.82	18.1	27.08	27.35	-1.9	7,597	-0.03%
2019/04/22	3.1	27.26	2	27.90	27.10	1.1	7,548	0.01%
2019/04/19	0	0.00	2	27.20	27.55	-2	7,499	-0.03%
2019/04/18	25	27.05	9	27.17	26.70	16	7,487	0.21%
2019/04/17	9	27.34	5	27.41	27.40	4	7,426	0.05%
2019/04/16	3	27.37	5	27.57	27.60	-2	7,380	-0.03%
2019/04/15	8	27.61	2.2	27.33	27.75	5.8	7,365	0.08%
2019/04/12	17	27.58	5	27.55	27.45	12	7,359	0.16%
2019/04/11	44.1	28.66	7	28.59	28.30	37.1	7,239	0.51%
2019/04/10	34	28.83	23	29.05	29.20	11	7,017	0.16%
2019/04/09	47.3	28.74	45	28.84	29.05	2.3	6,887	0.03%
2019/04/08	33	27.91	30.5	27.91	27.90	2.5	6,616	0.04%
2019/04/03	12	27.31	50	27.36	27.20	-38	6,382	-0.60%
2019/04/02	33	26.82	3	26.80	26.70	30	6,251	0.48%
2019/04/01	75	26.64	70.5	26.76	26.90	4.5	6,185	0.07%
2019/03/29	4	26.25	4	26.26	26.20	0	6,052	0.00%
2019/03/28	7	26.21	2	26.13	26.10	5	6,048	0.08%
2019/03/27	6	26.35	16	26.38	26.45	-10	6,038	-0.17%
2019/03/26	106	27.07	55	27.07	26.60	51	6,024	0.85%	大買/
2019/03/25	24	27.01	7	26.85	26.95	17	5,894	0.29%
2019/03/22	42	27.19	80	26.94	26.95	-38	5,890	-0.65%
2019/03/21	31	27.00	247.8	27.21	26.95	-216.8	5,757	-3.77%	大賣/鉅額交易
2019/03/20	168	26.20	77	26.14	26.45	91	5,487	1.66%	大買/
2019/03/19	15	25.10	21	25.14	25.20	-6	5,169	-0.12%
2019/03/18	2	24.28	2.8	24.48	24.50	-0.8	4,987	-0.02%
2019/03/15	6	24.30	6	24.36	24.30	0	4,960	0.00%
2019/03/14	29	23.95	10	24.00	23.90	19	4,976	0.38%
2019/03/13	9	24.23	6	24.28	24.10	3	4,987	0.06%
2019/03/12	8	24.34	4	24.83	24.20	4	5,001	0.08%
2019/03/11	5	24.40	50	24.46	24.55	-45	4,931	-0.91%
2019/03/08	82	24.58	13	24.78	24.60	69	5,016	1.38%
2019/03/07	21	26.38	17	26.54	26.70	4	4,585	0.09%
2019/03/06	27	25.91	4	26.06	25.90	23	4,513	0.51%
2019/03/05	41	26.36	29	26.57	25.95	12	4,473	0.27%
2019/03/04	17	26.04	24	26.01	26.15	-7	4,406	-0.16%
2019/02/27	7	25.51	0	0.00	25.55	7	4,320	0.16%
2019/02/26	4	25.60	0	0.00	25.50	4	4,380	0.09%
2019/02/25	1	25.60	0	0.00	25.65	1	4,400	0.02%
2019/02/22	2	25.10	1	25.35	25.20	1	4,471	0.02%
2019/02/21	2	25.05	0	0.00	25.05	2	4,667	0.04%
2019/02/20	2	25.75	2	25.40	25.40	0	4,740	0.00%
2019/02/19	7	25.71	2	25.55	25.65	5	4,860	0.10%
2019/02/18	2	25.80	5	25.64	25.75	-3	4,899	-0.06%
2019/02/15	1	25.35	3	25.38	25.40	-2	4,952	-0.04%
2019/02/13	9	25.63	5	25.92	25.70	4	5,207	0.08%
2019/02/12	0	0.00	21.8	25.30	25.35	-21.8	5,280	-0.41%
2019/02/11	4	24.64	2	24.60	25.05	2	5,421	0.04%
2019/01/29	0.3	25.05	0	0.00	25.20	0.3	5,601	0.01%
2019/01/25	0	0.00	0.3	25.40	25.50	-0.3	5,897	-0.01%
2019/01/24	5	25.60	2	25.28	25.10	3	6,015	0.05%
2019/01/23	0.8	24.85	1	24.90	24.95	-0.2	6,037	0.00%
2019/01/22	0.1	24.70	0	0.00	24.75	0.1	6,241	0.00%
2019/01/18	0	0.00	1	24.95	24.90	-1	6,485	-0.02%
2019/01/17	10	25.00	3	24.90	24.75	7	6,663	0.11%
2019/01/16	2	24.88	12	25.05	24.80	-10	6,763	-0.15%
2019/01/15	20	24.41	42.5	24.51	24.55	-22.5	6,861	-0.33%
2019/01/11	0	0.00	17	24.29	24.40	-17	7,153	-0.24%
2019/01/10	6	24.30	7	24.16	24.05	-1	7,215	-0.01%
2019/01/09	22	24.77	7.7	24.88	25.05	14.3	7,208	0.20%
2019/01/08	5	24.78	13	24.51	24.85	-8	7,352	-0.11%
2019/01/07	5	24.81	0	0.00	24.60	5	7,500	0.07%
2019/01/04	1	24.55	9	25.23	25.20	-8	7,669	-0.10%
2019/01/03	2	25.95	2.5	25.93	25.85	-0.5	7,769	-0.01%
2019/01/02	7	26.30	4	26.20	26.30	3	7,808	0.04%
2018/12/28	7	26.06	0	0.00	26.10	7	7,853	0.09%
2018/12/27	1	25.35	15	25.22	25.50	-14	7,899	-0.18%
2018/12/26	3	25.10	10	25.08	25.10	-7	8,017	-0.09%
2018/12/25	2	25.48	0	0.00	25.55	2	8,178	0.02%
2018/12/24	1	26.10	7	25.83	25.95	-6	8,384	-0.07%
2018/12/22	1	25.75	0	0.00	25.70	1	8,510	0.01%
2018/12/21	7	25.67	1	26.25	26.25	6	8,660	0.07%
2018/12/20	14	25.94	0	0.00	25.70	14	8,950	0.16%
2018/12/19	5.2	26.22	8	26.32	26.30	-2.8	9,065	-0.03%
2018/12/18	5.2	26.40	2	26.03	26.10	3.2	9,068	0.03%
2018/12/17	14	26.55	30.5	26.86	26.30	-16.5	9,002	-0.18%
2018/12/14	29	27.13	30	27.11	27.05	-1	8,877	-0.01%
2018/12/13	9	27.90	1	27.90	27.80	8	8,790	0.09%
2018/12/12	28	28.35	7.2	28.57	28.30	20.8	8,790	0.24%
2018/12/11	27	27.76	11	27.83	27.75	16	8,667	0.18%
2018/12/10	2	27.00	0	0.00	27.50	2	8,747	0.02%
2018/12/07	12.5	27.77	6.2	27.60	27.30	6.3	8,732	0.07%
2018/12/06	10	27.03	8	27.42	27.60	2	8,638	0.02%
2018/12/05	7	27.58	7	27.51	27.45	0	8,530	0.00%
2018/12/04	8	27.80	17	27.76	28.20	-9	8,440	-0.11%
2018/12/03	81	28.50	41	28.20	28.05	40	8,336	0.48%
2018/11/30	4.3	27.16	15.1	27.17	27.30	-10.8	8,115	-0.13%
2018/11/29	10	27.06	25	26.96	26.70	-15	8,013	-0.19%
2018/11/28	4	26.73	1	27.00	26.65	3	7,944	0.04%
2018/11/27	0	0.00	16.5	26.63	26.85	-16.5	7,892	-0.21%
2018/11/26	2	25.75	1	25.80	25.80	1	7,782	0.01%
2018/11/23	9	25.83	87	25.70	25.70	-78	7,765	-1.00%
2018/11/22	2	26.60	0	0.00	26.20	2	7,691	0.03%
2018/11/21	6	26.43	7.6	26.75	27.00	-1.6	7,645	-0.02%
2018/11/20	5.9	26.74	5	27.11	26.55	0.9	7,541	0.01%
2018/11/19	0.2	26.60	12	26.61	26.75	-11.8	7,343	-0.16%
2018/11/16	11.2	26.41	1	26.70	26.20	10.2	7,267	0.14%
2018/11/15	1	26.75	4	26.83	26.90	-3	7,149	-0.04%
2018/11/14	0.1	26.60	1	27.05	26.70	-0.9	7,168	-0.01%
2018/11/13	4	26.85	9.1	26.99	27.20	-5.1	7,135	-0.07%
2018/11/12	17.5	26.75	37.7	26.73	26.80	-20.2	7,010	-0.29%
2018/11/09	13	25.95	16	26.17	26.15	-3	6,859	-0.04%
2018/11/08	6	25.93	24.1	26.00	25.80	-18.1	6,755	-0.27%
2018/11/07	8	25.20	19.5	24.96	25.40	-11.5	6,632	-0.17%
2018/11/06	27	25.41	26	25.44	25.25	1	6,595	0.02%
2018/11/05	16.2	24.82	10	24.74	25.10	6.2	6,425	0.10%
2018/11/02	7	24.49	16.2	24.64	24.60	-9.2	6,305	-0.15%
2018/11/01	8	22.46	27.9	23.24	23.45	-19.9	6,071	-0.33%
2018/10/31	4	21.18	5	21.22	21.35	-1	5,914	-0.02%
2018/10/30	15	20.78	24.7	21.43	20.20	-9.7	5,841	-0.17%
2018/10/29	1.1	23.35	5	23.30	22.35	-3.9	5,637	-0.07%
2018/10/26	35.2	23.46	58.7	23.76	23.35	-23.5	5,586	-0.42%
2018/10/17	0	0.00	54	23.37	23.50	-54	5,384	-1.00%
2018/10/16	15	23.19	53	23.25	22.85	-38	5,212	-0.73%
2018/10/15	19	23.79	43	23.87	23.60	-24	5,116	-0.47%
2018/10/12	35	23.52	21	23.50	23.50	14	5,047	0.28%
2018/10/11	21	21.94	12	22.06	22.50	9	4,911	0.18%
2018/10/09	3	23.52	5	23.51	23.60	-2	4,725	-0.04%
2018/10/08	5	23.10	3	23.18	23.25	2	4,622	0.04%
2018/10/05	25	23.08	2	22.65	22.60	23	4,572	0.50%
2018/10/04	28	24.01	7	24.10	24.10	21	4,445	0.47%
2018/10/03	12	23.90	31	24.13	24.25	-19	4,271	-0.44%
2018/10/02	36	24.15	11	24.00	23.65	25	4,050	0.62%
2018/10/01	1	23.90	14	23.80	23.80	-13	3,895	-0.33%
2018/09/28	3	23.57	44	23.34	23.65	-41	3,853	-1.06%
2018/09/27	5	23.50	20	23.38	23.50	-15	3,837	-0.39%
2018/09/26	29	23.93	10	23.93	23.45	19	3,783	0.50%
2018/09/25	37	23.84	77	23.69	23.90	-40	3,659	-1.09%
2018/09/21	5	23.34	17	23.31	23.40	-12	3,469	-0.35%
2018/09/20	23	23.31	22	23.11	22.85	1	3,252	0.03%
2018/09/19	9	22.78	16	22.78	22.85	-7	3,122	-0.22%
2018/09/18	23	22.71	38	22.75	22.60	-15	3,030	-0.49%
2018/09/17	0	0.00	17	21.63	21.90	-17	2,783	-0.61%
2018/09/14	1	20.40	30	20.60	20.35	-29	2,841	-1.02%
2018/09/13	1	19.90	0	0.00	20.05	1	3,146	0.03%
2018/09/11	31	20.21	0	0.00	20.40	31	3,205	0.97%
2018/09/10	7	20.33	22	20.41	20.15	-15	3,271	-0.46%
2018/09/07	16	20.94	6	20.84	20.85	10	3,315	0.30%
2018/09/06	4	21.79	10	21.61	21.60	-6	3,284	-0.18%
2018/09/05	0	0.00	2	21.03	21.15	-2	3,148	-0.06%
2018/09/04	1	20.95	0	0.00	21.05	1	3,237	0.03%
2018/09/03	1	21.00	0	0.00	20.90	1	3,288	0.03%
2018/08/31	8	21.04	0	0.00	21.05	8	3,319	0.24%
2018/08/30	1	21.10	1	21.15	21.15	0	3,427	0.00%
2018/08/27	0	0.00	3	21.30	21.15	-3	3,661	-0.08%
2018/08/23	2	21.10	2	21.30	21.15	0	3,747	0.00%
2018/08/22	10	21.10	0	0.00	21.20	10	3,816	0.26%
2018/08/21	12	21.00	5	21.01	21.05	7	3,919	0.18%
2018/08/20	6	21.01	0	0.00	20.95	6	3,938	0.15%
2018/08/17	5	21.30	4	21.15	21.00	1	4,022	0.02%
2018/08/16	18	21.17	2	21.10	21.25	16	4,048	0.40%
2018/08/15	3	21.48	2	21.80	21.40	1	4,052	0.02%
2018/08/14	3	21.93	0	0.00	21.85	3	4,217	0.07%
2018/08/13	22	21.86	4	22.14	21.75	18	4,299	0.42%
2018/08/10	3	22.73	0	0.00	22.60	3	4,250	0.07%
2018/08/09	20	23.13	0	0.00	23.00	20	4,234	0.47%
2018/08/08	2	23.35	0	0.00	23.25	2	4,258	0.05%
2018/08/07	3	23.10	5	23.19	23.25	-2	4,288	-0.05%
2018/08/06	0	0.00	3	23.10	23.00	-3	4,307	-0.07%
2018/08/03	6	22.78	1	22.70	22.70	5	4,332	0.12%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/08/01	8	22.43	0	0.00	22.35	8	4,552	0.18%
2018/07/31	1	22.40	2	22.45	22.40	-1	4,772	-0.02%
2018/07/30	1	22.35	1	22.35	22.30	0	4,792	0.00%
2018/07/27	0	0.00	13	22.40	22.40	-13	4,818	-0.27%
2018/07/26	0	0.00	3	22.40	22.30	-3	4,850	-0.06%
2018/07/25	0	0.00	13	22.41	22.30	-13	4,908	-0.26%
2018/07/24	1	22.25	0	0.00	22.30	1	4,953	0.02%
2018/07/23	0	0.00	10	22.15	22.10	-10	4,981	-0.20%
2018/07/19	6	23.05	10	22.85	22.75	-4	5,139	-0.08%
2018/07/18	0	0.00	1	22.60	22.40	-1	5,194	-0.02%
2018/07/17	3	22.40	4	22.63	22.40	-1	5,236	-0.02%
2018/07/16	0	0.00	5	22.55	22.40	-5	5,306	-0.09%
2018/07/13	3	22.30	3	22.55	22.35	0	5,420	0.00%
2018/07/12	5	22.57	2	22.70	22.35	3	5,446	0.06%
2018/07/11	2	21.70	24	21.76	21.80	-22	5,444	-0.40%
2018/07/10	0	0.00	1	22.00	21.75	-1	5,486	-0.02%
2018/07/09	1	21.40	1	21.45	21.65	0	5,525	0.00%
2018/07/06	22	21.03	0	0.00	21.30	22	5,541	0.40%
2018/07/05	30	21.57	0	0.00	21.30	30	5,561	0.54%
2018/07/04	10	22.30	0	0.00	22.15	10	5,542	0.18%
2018/07/03	9	22.92	1	22.65	22.55	8	5,535	0.14%
2018/07/02	0	0.00	2	23.05	23.10	-2	5,542	-0.04%
2018/06/29	2	23.20	13	23.37	23.05	-11	5,572	-0.20%
2018/06/27	12	23.40	6	23.95	23.30	6	5,630	0.11%
2018/06/26	115	23.62	31	23.28	23.55	84	5,699	1.47%	大買/
2018/06/25	49	24.19	38	24.28	23.55	11	5,702	0.19%
2018/06/22	0	0.00	146	23.73	24.80	-146	5,558	-2.63%	大賣/鉅額交易
2018/06/21	3	22.13	3	22.37	23.00	0	5,293	0.00%
2018/06/20	1	22.30	9	22.50	22.15	-8	5,330	-0.15%
2018/06/19	6	22.63	0	0.00	22.85	6	5,356	0.11%
2018/06/15	9	22.78	5	23.22	23.20	4	5,359	0.07%
2018/06/14	2	22.88	3	22.65	22.60	-1	5,320	-0.02%
2018/06/13	1	23.05	1	23.25	22.95	0	5,431	0.00%
2018/06/12	3	23.05	7	23.29	23.00	-4	5,734	-0.07%
2018/06/11	7	22.91	1	23.00	22.95	6	5,675	0.11%
2018/06/08	0	0.00	2	22.85	22.85	-2	5,676	-0.04%
2018/06/07	7	22.91	13	23.01	22.75	-6	5,763	-0.10%
2018/06/06	5	22.45	16.3	22.57	22.65	-11.3	5,743	-0.20%
2018/06/05	5	22.39	2	22.40	22.20	3	5,765	0.05%
2018/06/04	4.3	21.94	0	0.00	21.95	4.3	5,680	0.08%
2018/06/01	6	21.86	3	21.92	21.80	3	5,661	0.05%
2018/05/31	5	21.95	11	22.00	22.00	-6	5,661	-0.11%
2018/05/30	5	22.03	1	21.95	22.00	4	5,602	0.07%
2018/05/29	4	22.05	11	22.04	22.20	-7	5,563	-0.13%
2018/05/25	1	21.50	5	21.50	21.70	-4	5,514	-0.07%
2018/05/24	5	21.70	4	21.65	21.70	1	5,436	0.02%
2018/05/23	3	21.52	0	0.00	21.35	3	5,424	0.06%
2018/05/22	28	21.94	6	21.95	21.60	22	5,416	0.41%
2018/05/21	2	22.00	13	21.42	21.95	-11	5,258	-0.21%
2018/05/18	4	20.66	0	0.00	20.75	4	5,210	0.08%
2018/05/17	1	20.75	0	0.00	20.75	1	5,240	0.02%
2018/05/16	7	21.01	0	0.00	21.00	7	5,247	0.13%
2018/05/15	2	21.20	14	21.15	21.10	-12	5,266	-0.23%
2018/05/14	2	21.55	0	0.00	21.40	2	5,442	0.04%
2018/05/11	4	21.79	0	0.00	21.75	4	5,436	0.07%
2018/05/10	2	22.15	0	0.00	22.30	2	5,382	0.04%
2018/05/09	23	22.13	38	22.07	22.25	-15	5,354	-0.28%
2018/05/08	35	21.75	14	21.61	22.05	21	5,160	0.41%
2018/05/07	1	20.75	17	20.90	20.70	-16	5,005	-0.32%
2018/05/04	1	21.15	1	21.20	21.00	0	5,025	0.00%
2018/05/03	2	20.90	0	0.00	21.00	2	5,045	0.04%
2018/05/02	2	20.85	1	21.10	20.95	1	5,090	0.02%
2018/04/30	1	20.75	2	20.80	20.65	-1	5,084	-0.02%
2018/04/27	1	20.30	1	20.45	20.35	0	5,081	0.00%
2018/04/26	1	20.50	16	20.48	20.30	-15	5,077	-0.30%
2018/04/25	18	20.12	6	20.31	20.55	12	5,055	0.24%
2018/04/24	20	21.12	0	0.00	20.95	20	4,979	0.40%
2018/04/23	4	22.14	13	22.15	22.05	-9	4,942	-0.18%
2018/04/20	10	22.01	8	22.03	22.05	2	5,095	0.04%
2018/04/19	8	22.33	10	22.23	22.30	-2	5,031	-0.04%
2018/04/18	71	22.73	4	22.61	22.60	67	4,983	1.34%
2018/04/17	4	22.81	10	22.75	22.70	-6	4,968	-0.12%
2018/04/16	21	23.01	2	22.90	22.85	19	5,011	0.38%
2018/04/13	12	23.19	0	0.00	23.10	12	4,987	0.24%
2018/04/12	5.2	23.32	10	23.37	23.40	-4.8	4,968	-0.10%
2018/04/11	1	23.60	2	23.65	23.50	-1	5,006	-0.02%
2018/04/10	8	23.43	1	23.40	23.35	7	5,091	0.14%
2018/04/09	5	23.70	1	23.65	23.55	4	5,137	0.08%
2018/04/03	6	23.81	0	0.00	23.85	6	5,145	0.12%
2018/04/02	1	23.90	1	23.95	23.85	0	5,155	0.00%
2018/03/31	22	24.17	10	24.11	24.05	12	5,160	0.23%
2018/03/30	1	23.75	21	23.80	23.85	-20	5,157	-0.39%
2018/03/29	39	23.06	0	0.00	23.05	39	5,105	0.76%
2018/03/28	6	23.35	0	0.00	23.30	6	4,980	0.12%
2018/03/27	6	23.45	0	0.00	23.50	6	4,916	0.12%
2018/03/26	9	23.51	50	23.50	23.40	-41	4,863	-0.84%
2018/03/23	19	23.59	2	23.68	23.70	17	4,814	0.35%
2018/03/22	28	24.56	41	24.62	24.35	-13	4,761	-0.27%
2018/03/21	30	24.72	30	24.90	24.65	0	4,805	0.00%
2018/03/20	19	24.86	0	0.00	24.85	19	5,135	0.37%
2018/03/19	54	25.07	7	25.04	25.05	47	5,212	0.90%
2018/03/16	11	25.94	89	25.78	25.70	-78	5,125	-1.52%
2018/03/15	8	25.88	0	0.00	25.80	8	4,877	0.16%
2018/03/14	16	26.16	3	26.37	26.10	13	5,124	0.25%
2018/03/13	9	26.45	1	26.50	26.20	8	5,199	0.15%
2018/03/12	0	0.00	20	26.29	26.50	-20	5,211	-0.38%
2018/03/09	0	0.00	10	25.80	26.05	-10	5,250	-0.19%
2018/03/08	12	25.74	18	25.66	25.55	-6	5,441	-0.11%
2018/03/07	2	25.20	0	0.00	25.15	2	5,552	0.04%
2018/03/06	2	25.20	1	25.35	25.20	1	6,144	0.02%
2018/03/05	1	25.30	0.2	25.40	25.20	0.8	6,189	0.01%
2018/03/02	0	0.00	2	25.48	25.40	-2	6,230	-0.03%
2018/03/01	2	25.20	3	25.52	25.55	-1	6,259	-0.02%
2018/02/27	1	25.00	10	25.05	25.20	-9	6,381	-0.14%
2018/02/26	0	0.00	5	25.00	25.10	-5	6,422	-0.08%
2018/02/23	7	25.04	11	25.09	25.10	-4	6,483	-0.06%
2018/02/22	10	24.75	7	24.79	24.75	3	6,560	0.05%
2018/02/21	1	24.40	8	24.19	24.35	-7	6,604	-0.11%
2018/02/12	7.1	23.59	3	23.58	23.50	4.1	6,677	0.06%
2018/02/09	8	23.16	6	23.15	23.80	2	6,734	0.03%
2018/02/08	6	24.45	9	24.42	24.30	-3	6,911	-0.04%
2018/02/07	15	24.46	1	24.45	24.50	14	7,146	0.20%
2018/02/06	41	24.40	29	24.04	23.75	12	7,212	0.17%
2018/02/05	20	25.99	8	26.14	26.15	12	7,178	0.17%
2018/02/02	0	0.00	21	26.67	26.60	-21	7,402	-0.28%
2018/02/01	1	26.65	10	26.65	26.60	-9	7,511	-0.12%
2018/01/31	3	26.65	24	26.71	26.65	-21	7,576	-0.28%
2018/01/30	5	27.09	6	27.06	26.90	-1	7,702	-0.01%
2018/01/29	1	26.80	4	26.88	26.75	-3	7,807	-0.04%
2018/01/26	9	26.73	0	0.00	26.55	9	8,327	0.11%
2018/01/25	4	27.05	12	27.13	26.85	-8	8,491	-0.09%
2018/01/24	2	26.93	2	26.90	26.90	0	8,492	0.00%
2018/01/23	40	26.77	0	0.00	26.85	40	8,528	0.47%
2018/01/18	10	26.98	6	27.00	27.00	4	9,298	0.04%
2018/01/17	2.1	27.13	0	0.00	27.05	2.1	9,505	0.02%
2018/01/16	13	27.03	15	27.11	27.30	-2	9,568	-0.02%
2018/01/15	7	26.36	5	26.38	26.35	2	9,558	0.02%
2018/01/12	6	26.47	10	26.35	26.25	-4	9,622	-0.04%
2018/01/11	3	26.10	0	0.00	26.10	3	9,681	0.03%
2018/01/10	48	26.15	4	26.30	26.05	44	9,769	0.45%
2018/01/09	0	0.00	3	26.88	26.75	-3	9,912	-0.03%
2018/01/08	10.7	26.89	6	26.93	26.85	4.7	10,189	0.05%
2018/01/05	5	26.93	0	0.00	26.90	5	10,569	0.05%
2018/01/04	0	0.00	3	27.20	27.05	-3	10,909	-0.03%
2018/01/03	17	26.77	0	0.00	26.65	17	11,278	0.15%
2018/01/02	7	26.46	36	26.49	26.40	-29	12,507	-0.23%