強茂 (2481)-元大-土城券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-土城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	59.20	16	58.86	59.00	-11	1,511	-0.73%
2024/05/30	2	59.85	0	0.00	59.00	2	1,494	0.13%
2024/05/28	4	60.45	6.4	60.51	60.20	-2.4	1,431	-0.17%
2024/05/27	2	58.70	1	58.90	58.70	1	1,287	0.08%
2024/05/21	2	57.00	0	0.00	56.40	2	1,248	0.16%
2024/05/20	0	0.00	1	57.40	56.70	-1	1,257	-0.08%
2024/05/17	0	0.00	5	57.20	57.30	-5	1,262	-0.40%
2024/05/14	8	56.80	0	0.00	56.40	8	1,281	0.62%
2024/05/07	0	0.00	0	55.60	55.70	0	1,278	0.00%
2024/04/26	0	0.00	0	54.90	54.60	0	1,264	0.00%
2024/04/22	0	0.00	16	53.16	52.80	-16	1,406	-1.14%
2024/04/19	1	53.80	20	53.90	53.80	-19	1,403	-1.35%
2024/04/18	0	0.00	1	56.20	56.80	-1	1,389	-0.07%
2024/04/17	0	0.00	9	56.67	56.80	-9	1,395	-0.64%
2024/04/16	1	56.50	42	55.26	55.80	-41	1,411	-2.91%
2024/04/15	0	0.00	10	58.00	58.30	-10	1,390	-0.72%
2024/04/12	5	59.10	0	0.00	59.40	5	1,385	0.36%
2024/04/10	5	59.48	3	59.80	59.70	2	1,397	0.14%
2024/04/09	1	59.50	0	0.00	59.20	1	1,436	0.07%
2024/04/08	2	58.90	0	0.00	59.10	2	1,462	0.14%
2024/03/29	4	57.25	0	0.00	56.90	4	1,505	0.27%
2024/03/26	1	57.50	0	57.60	56.70	1	1,581	0.06%
2024/03/25	1	58.50	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	1	57.60	57.70	-1	1,668	-0.06%
2024/03/21	0.1	57.10	0	0.00	57.00	0.1	1,777	0.01%
2024/03/18	1.1	56.60	0	0.00	56.90	1.1	2,253	0.05%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/13	1	58.10	0	0.00	58.40	1	2,361	0.04%
2024/03/12	1	59.70	0	0.00	59.70	1	2,355	0.04%
2024/03/11	2	58.90	0	0.00	59.00	2	2,378	0.08%
2024/03/08	5.3	60.29	1	60.60	59.20	4.3	2,410	0.18%
2024/03/07	4.1	60.38	0	0.00	60.30	4.1	2,431	0.17%
2024/03/06	7	61.11	0	0.00	60.90	7	2,561	0.27%
2024/03/05	7.2	61.16	2.9	61.20	61.20	4.3	2,838	0.15%
2024/02/23	1	62.30	1	62.00	62.20	0	2,878	0.00%
2024/02/22	0	63.50	0	0.00	63.10	0	2,893	0.00%
2024/02/21	0	0.00	5	63.50	63.50	-5	2,900	-0.17%
2024/02/20	1	63.20	0	0.00	62.90	1	2,896	0.03%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0	63.40	0	0.00	63.30	0	2,896	0.00%
2024/02/05	0	0.00	1	61.10	61.20	-1	2,888	-0.03%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/02/01	0	0.00	0	62.15	61.70	0	2,905	0.00%
2024/01/31	1	62.00	15	61.80	61.90	-14	2,903	-0.48%
2024/01/30	5	63.60	0	0.00	62.50	5	2,888	0.17%
2024/01/24	0	0.00	1	64.10	63.90	-1	2,883	-0.03%
2024/01/23	12	64.22	2	63.90	64.30	10	2,899	0.34%
2024/01/22	1	63.60	0	0.00	63.90	1	2,893	0.03%
2024/01/18	7	62.87	3	62.43	62.70	4	2,899	0.14%
2024/01/17	7	63.17	2	63.50	63.10	5	2,895	0.17%
2024/01/16	6	63.58	0	0.00	64.80	6	2,802	0.21%
2024/01/15	1	63.40	0	0.00	63.80	1	2,770	0.04%
2024/01/12	4	63.65	0	0.00	63.10	4	2,793	0.14%
2024/01/04	2	65.80	2	64.90	65.00	0	2,764	0.00%
2024/01/03	1	65.00	0	0.00	65.70	1	2,741	0.04%
2023/12/29	7	67.66	0	0.00	67.30	7	2,646	0.26%
2023/12/28	0	0.00	4	67.98	67.80	-4	2,629	-0.15%
2023/12/27	2	68.70	0	0.00	68.50	2	2,589	0.08%
2023/12/26	2	69.30	0	0.00	69.00	2	2,568	0.08%
2023/12/25	11	70.37	1	70.50	69.30	10	2,552	0.39%
2023/12/21	3	68.10	3	68.50	68.60	0	2,460	0.00%
2023/12/20	4	70.40	0	0.00	68.60	4	2,439	0.16%
2023/12/19	3	68.57	0	0.00	68.50	3	2,392	0.13%
2023/12/18	3	70.10	1	71.20	69.30	2	2,342	0.09%
2023/12/15	19	72.32	34	71.61	69.30	-15	2,231	-0.67%
2023/12/14	8	70.05	2	69.20	70.30	6	1,847	0.32%
2023/12/11	2	69.00	1.2	69.23	69.00	0.8	1,776	0.05%
2023/12/08	0	0.00	1	68.60	68.60	-1	1,714	-0.06%
2023/12/07	1	67.00	6	67.67	67.10	-5	1,699	-0.29%
2023/12/06	3	67.80	0	0.00	67.90	3	1,696	0.18%
2023/12/05	7	68.30	1	68.80	68.70	6	1,673	0.36%
2023/12/04	4	68.70	0	0.00	68.50	4	1,630	0.25%
2023/12/01	7	70.03	1	70.10	70.20	6	1,573	0.38%
2023/11/30	10.2	70.33	13.3	70.85	70.70	-3.1	1,431	-0.22%
2023/11/27	1	63.70	0	63.10	63.00	1	1,117	0.09%
2023/11/21	1	63.80	1	64.20	63.70	0	1,146	0.00%
2023/11/20	0	62.60	0	0.00	62.90	0	1,139	0.00%
2023/11/10	1.1	59.91	3	60.33	59.90	-1.9	1,207	-0.16%
2023/11/08	0	0.00	3	62.00	62.00	-3	1,248	-0.24%
2023/11/01	1	60.10	1	60.00	60.00	0	1,499	0.00%
2023/10/20	1	61.90	0	0.00	61.80	1	1,961	0.05%
2023/10/18	0	0.00	9	62.50	63.20	-9	2,129	-0.42%
2023/10/17	0	0.00	1	63.60	63.70	-1	2,201	-0.05%
2023/10/13	2	64.40	2	64.40	64.40	0	2,994	0.00%
2023/10/11	2.2	64.98	2	64.20	64.20	0.2	3,635	0.01%
2023/10/06	0	64.40	0	0.00	64.60	0	3,894	0.00%
2023/10/04	0	0.00	38	63.82	63.80	-38	5,391	-0.70%
2023/09/27	0	0.00	2	63.50	63.50	-2	5,672	-0.04%
2023/09/26	0	64.40	0	0.00	64.00	0	5,682	0.00%
2023/09/25	0	0.00	2	65.00	65.10	-2	5,697	-0.04%
2023/09/21	0	0.00	1	64.00	64.00	-1	5,704	-0.02%
2023/09/20	1	65.10	0	0.00	65.00	1	5,714	0.02%
2023/09/19	0	0.00	1	66.30	65.80	-1	5,784	-0.02%
2023/09/18	1	67.60	0	0.00	67.10	1	5,793	0.02%
2023/09/15	0	0.00	2	66.00	66.40	-2	5,809	-0.03%
2023/09/12	0	0.00	0	65.70	65.80	0	5,816	0.00%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/05	1	66.20	0	0.00	65.80	1	5,961	0.02%
2023/08/31	0	64.30	0	0.00	64.20	0	5,992	0.00%
2023/08/29	0	0.00	1	61.40	62.70	-1	6,070	-0.02%
2023/08/28	0	61.60	0.8	61.60	61.60	-0.8	6,075	-0.01%
2023/08/25	0	0.00	0	62.40	62.20	0	6,093	0.00%
2023/08/24	2	63.70	2	62.90	62.60	0	6,106	0.00%
2023/08/21	2	63.40	2	62.70	62.70	0	6,188	0.00%
2023/08/14	0.3	62.58	0	0.00	62.60	0.3	6,204	0.00%
2023/08/11	14	65.57	0	0.00	65.20	14	6,171	0.23%
2023/08/10	6.2	67.61	8	67.12	66.80	-1.8	6,139	-0.03%
2023/08/09	1	70.00	0	0.00	70.30	1	6,052	0.02%
2023/08/08	2	72.30	1	72.00	71.80	1	6,001	0.02%
2023/08/04	1	71.50	0	0.00	71.30	1	6,010	0.02%
2023/08/02	2	72.30	0	0.00	71.70	2	6,010	0.03%
2023/08/01	2	72.75	1	72.70	73.50	1	5,947	0.02%
2023/07/31	4	74.25	3	74.70	72.70	1	5,894	0.02%
2023/07/28	9	74.97	6	74.20	74.80	3	5,830	0.05%
2023/07/27	4	76.30	9	77.60	77.80	-5	5,781	-0.09%
2023/07/26	3	75.90	1	76.80	75.40	2	5,704	0.04%
2023/07/25	2	76.20	3	76.17	76.50	-1	5,677	-0.02%
2023/07/24	6	77.02	3	76.77	76.30	3	5,619	0.05%
2023/07/21	12	77.27	10	77.92	77.70	2	5,525	0.04%
2023/07/20	0	0.00	2	78.95	78.60	-2	5,494	-0.04%
2023/07/19	9	77.99	8	78.55	77.60	1	5,426	0.02%
2023/07/18	29.4	82.04	31.4	82.19	79.90	-2	5,296	-0.04%
2023/07/17	9.2	79.37	34	79.37	80.10	-24.8	4,748	-0.52%
2023/07/14	7	77.77	14	77.79	78.00	-7	4,388	-0.16%
2023/07/13	19	75.94	7.1	75.71	75.20	11.9	4,225	0.28%
2023/07/12	22	78.70	48	79.69	76.30	-26	4,058	-0.64%
2023/07/11	50	78.53	13	76.70	79.00	37	3,399	1.09%
2023/07/10	20	72.00	12	71.78	71.90	8	2,663	0.30%
2023/07/07	4	68.15	3	68.13	68.00	1	2,516	0.04%
2023/07/06	3	69.87	3	69.73	69.60	0	2,535	0.00%
2023/07/05	4	70.15	3	70.30	70.10	1	2,547	0.04%
2023/07/04	4	69.55	2	69.50	69.50	2	2,554	0.08%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/30	1	69.30	1	69.30	69.30	0	2,628	0.00%
2023/06/29	0	0.00	2	68.90	69.00	-2	2,671	-0.07%
2023/06/27	2	70.40	4	69.65	68.90	-2	3,105	-0.06%
2023/06/26	3	69.70	0	0.00	69.80	3	3,064	0.10%
2023/06/21	1	69.20	0	0.00	69.30	1	3,102	0.03%
2023/06/20	0	0.00	10	67.35	68.20	-10	3,213	-0.31%
2023/06/19	1	67.80	0	0.00	67.80	1	3,365	0.03%
2023/06/16	1	68.90	0	69.30	68.90	1	3,404	0.03%
2023/06/12	0	0.00	3	71.50	70.80	-3	3,760	-0.08%
2023/06/09	0.1	71.10	1	71.00	70.90	-0.9	3,746	-0.02%
2023/06/08	0	0.00	3	69.70	69.10	-3	3,751	-0.08%
2023/06/07	2.1	69.89	2.2	69.99	70.30	-0.1	3,866	0.00%
2023/06/06	4	70.80	2.1	70.19	69.40	2	3,969	0.05%
2023/06/05	2	71.10	0	0.00	71.00	2	4,284	0.05%
2023/06/02	11.2	71.09	2	69.90	71.00	9.2	4,565	0.20%
2023/06/01	3	70.20	5	70.10	70.40	-2	4,811	-0.04%
2023/05/31	2	70.70	2	69.70	70.00	0	4,813	0.00%
2023/05/30	0	0.00	3	69.40	69.50	-3	4,805	-0.06%
2023/05/29	5	69.50	2	69.80	70.20	3	4,800	0.06%
2023/05/26	2	68.20	1	68.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	1	68.30	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	67.90	68.20	-1	4,776	-0.02%
2023/05/23	7	68.00	1	67.80	67.50	6	4,779	0.13%
2023/05/22	0	0.00	2	67.10	67.50	-2	4,775	-0.04%
2023/05/18	10	66.20	10	66.90	66.90	0	4,852	0.00%
2023/05/17	5	66.14	3	66.13	66.00	2	4,888	0.04%
2023/05/10	0	0.00	1	67.00	66.70	-1	5,006	-0.02%
2023/05/09	10	65.10	1	66.40	65.00	9	5,044	0.18%
2023/05/08	0	0.00	4	66.80	66.80	-4	5,100	-0.08%
2023/05/03	1	66.60	0	0.00	66.70	1	5,474	0.02%
2023/04/26	11	63.51	0	0.00	64.40	11	5,612	0.20%
2023/04/25	11	66.71	11	64.14	64.30	0	5,597	0.00%
2023/04/24	0	0.00	1	66.80	66.60	-1	5,574	-0.02%
2023/04/21	13	67.53	0	0.00	66.80	13	5,571	0.23%
2023/04/20	10	70.00	10	70.40	69.20	0	5,542	0.00%
2023/04/19	1	70.70	0	0.00	70.60	1	5,551	0.02%
2023/04/18	7	71.83	10	72.32	71.60	-3	5,527	-0.05%
2023/04/17	16	70.29	0	0.00	72.20	16	5,455	0.29%
2023/04/13	1	70.90	0	0.00	70.10	1	5,323	0.02%
2023/04/11	1	71.70	31	71.90	72.00	-30	5,249	-0.57%
2023/04/10	0.1	71.50	0	0.00	71.70	0.1	5,239	0.00%
2023/04/07	0	0.00	2	71.40	71.50	-2	5,213	-0.04%
2023/03/31	11	71.39	2	71.20	71.30	9	5,147	0.17%
2023/03/30	3	70.80	3	70.83	70.80	0	5,119	0.00%
2023/03/29	15.1	71.04	2	71.85	71.00	13.1	5,091	0.26%
2023/03/28	9	71.39	4.6	71.78	70.50	4.4	4,993	0.09%
2023/03/27	1.1	69.90	1	69.90	69.90	0	4,707	0.00%
2023/03/24	2	70.00	2	69.80	70.00	0	4,711	0.00%
2023/03/23	4	70.15	6	70.05	70.30	-2	4,743	-0.04%
2023/03/22	5	72.36	4	71.73	72.00	1	4,658	0.02%
2023/03/20	33	71.71	25	70.82	71.00	8	4,701	0.17%
2023/03/17	2	68.49	0	0.00	68.90	2	4,435	0.05%
2023/03/16	0.2	67.97	3	68.27	67.20	-2.8	4,405	-0.06%
2023/03/15	3	69.20	2	69.45	69.00	1	4,388	0.02%
2023/03/14	2	68.55	0.1	68.57	68.10	1.9	4,401	0.04%
2023/03/13	0.3	67.77	5	67.84	69.10	-4.7	4,451	-0.11%
2023/03/10	5	69.38	14	70.34	69.40	-9	4,458	-0.20%
2023/03/09	4	71.55	0	0.00	71.70	4	4,608	0.09%
2023/03/08	11	72.86	8	73.14	72.10	3	4,625	0.07%
2023/03/07	17	71.42	2	71.85	71.80	15	4,341	0.35%
2023/03/06	11	70.85	4	69.90	70.70	7	4,092	0.17%
2023/03/03	1	66.50	1	66.50	66.50	0	3,800	0.00%
2023/03/02	1	65.70	5	66.00	65.90	-4	3,820	-0.10%
2023/03/01	2	66.50	0	0.00	66.30	2	3,827	0.05%
2023/02/24	3	67.10	4	67.13	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	21	66.74	66.50	-21	3,851	-0.55%
2023/02/21	3	67.60	3	67.93	67.60	0	3,879	0.00%
2023/02/20	1	67.50	2	67.10	67.50	-1	3,947	-0.03%
2023/02/17	4	67.00	2	67.05	66.90	2	3,966	0.05%
2023/02/16	3	66.83	1	67.50	67.70	2	3,962	0.05%
2023/02/15	7.1	66.80	2	66.80	66.30	5.1	3,941	0.13%
2023/02/14	1	66.50	1	67.30	66.50	0	3,907	0.00%
2023/02/10	1.2	67.14	3	67.73	67.00	-1.9	3,946	-0.05%
2023/02/09	3	68.67	3	68.80	68.50	0	3,932	0.00%
2023/02/08	3	68.83	7	68.74	68.70	-4	3,918	-0.10%
2023/02/07	2	69.10	3	68.63	69.10	-1	3,901	-0.03%
2023/02/06	5	68.52	4	68.75	68.60	1	3,895	0.03%
2023/02/03	9	69.05	8	69.08	69.10	1	3,846	0.03%
2023/02/02	10	67.80	11	67.88	68.10	-1	3,694	-0.03%
2023/02/01	1	67.40	1	67.70	67.10	0	3,638	0.00%
2023/01/31	1	66.10	2	65.55	66.30	-1	3,600	-0.03%
2023/01/30	2	65.05	3	65.47	65.30	-1	3,581	-0.03%
2023/01/17	2	62.80	0	0.00	62.80	2	3,502	0.06%
2023/01/13	1	62.00	2	61.80	61.80	-1	3,544	-0.03%
2023/01/12	7	63.13	4	63.13	62.00	3	3,574	0.08%
2023/01/11	5	63.16	5	63.56	63.50	0	3,597	0.00%
2023/01/09	0	61.50	1	62.80	63.00	-1	3,665	-0.03%
2023/01/06	0	0.00	1	60.10	60.50	-1	3,675	-0.03%
2022/12/26	1	60.00	3	60.07	60.00	-2	3,975	-0.05%
2022/12/21	0	0.00	3	60.50	60.60	-3	4,149	-0.07%
2022/12/20	2	61.20	3	63.57	61.20	-1	4,155	-0.02%
2022/12/19	2	63.90	4	63.65	63.90	-2	4,177	-0.05%
2022/12/15	8	65.48	8	65.81	65.40	0	4,215	0.00%
2022/12/14	2	65.00	2	64.70	65.00	0	4,141	0.00%
2022/12/13	0	0.00	2	64.60	64.60	-2	4,113	-0.05%
2022/12/12	18	64.98	13	64.78	64.20	5	4,051	0.12%
2022/12/07	3	62.70	1	63.40	62.10	2	3,924	0.05%
2022/12/06	8	64.23	2	65.25	63.50	6	3,934	0.15%
2022/12/05	2	65.40	1	65.80	66.00	1	3,979	0.03%
2022/12/02	4	65.80	4	66.00	65.70	0	4,065	0.00%
2022/12/01	1	66.40	2	66.80	65.60	-1	4,047	-0.02%
2022/11/30	6	62.55	5	62.74	63.10	1	3,926	0.03%
2022/11/29	3	60.70	3	60.93	60.70	0	3,892	0.00%
2022/11/28	3	61.23	2	60.45	61.30	1	3,919	0.03%
2022/11/25	2	60.45	2	60.85	60.40	0	4,007	0.00%
2022/11/24	1	60.70	6	60.37	60.70	-5	4,036	-0.12%
2022/11/23	0	0.00	3	59.20	59.20	-3	4,057	-0.07%
2022/11/22	6	58.93	3	59.37	58.90	3	4,165	0.07%
2022/11/21	0	0.00	1	61.50	60.30	-1	4,361	-0.02%
2022/11/18	5	60.60	1	61.50	60.00	4	4,769	0.08%
2022/11/17	1	61.50	1	61.20	61.50	0	4,768	0.00%
2022/11/16	6	60.40	18	59.93	60.40	-12	4,782	-0.25%
2022/11/15	12	58.88	2	59.30	59.30	10	4,748	0.21%
2022/11/14	1	57.70	1.1	58.79	58.60	-0.1	4,871	0.00%
2022/11/11	3	58.10	3	59.47	58.10	0	5,017	0.00%
2022/11/10	1	58.10	1	58.40	58.10	0	5,312	0.00%
2022/11/09	0	0.00	1	59.00	58.70	-1	5,539	-0.02%
2022/11/08	7	58.71	5	57.30	57.30	2	5,579	0.04%
2022/11/07	3	58.23	3	58.37	58.30	0	5,601	0.00%
2022/11/04	2	57.80	2	57.55	57.80	0	5,692	0.00%
2022/11/03	1	58.00	2	57.55	58.00	-1	5,743	-0.02%
2022/11/02	2	57.20	1	56.70	57.20	1	5,835	0.02%
2022/11/01	17	55.81	4	55.83	55.90	13	5,908	0.22%
2022/10/31	6	54.87	6	54.97	55.10	0	6,159	0.00%
2022/10/28	2.1	54.25	2	54.45	53.70	0.1	6,484	0.00%
2022/10/27	1	55.10	7	55.49	55.60	-6	6,538	-0.09%
2022/10/26	2	53.80	5	53.74	53.80	-3	6,519	-0.05%
2022/10/25	5	53.12	6	53.27	53.10	-1	6,497	-0.02%
2022/10/21	1	52.10	1	53.10	52.10	0	6,565	0.00%
2022/10/19	4	53.50	4	53.88	53.20	0	6,675	0.00%
2022/10/18	2	53.60	2	53.15	53.60	0	6,692	0.00%
2022/10/17	3	51.00	9	51.63	52.00	-6	6,812	-0.09%
2022/10/13	4	53.28	5	50.50	49.10	-1	7,058	-0.01%
2022/10/11	5	55.10	0	0.00	54.20	5	7,092	0.07%
2022/10/07	1	57.20	1	57.30	57.20	0	7,117	0.00%
2022/10/06	5	57.54	6	57.72	58.00	-1	7,179	-0.01%
2022/10/05	8	58.89	9	57.88	57.10	-1	7,199	-0.01%
2022/10/04	5	58.66	5	58.40	58.60	0	7,171	0.00%
2022/10/03	6	57.27	4	57.40	57.20	2	7,236	0.03%
2022/09/30	2	54.30	4	55.55	57.00	-2	7,381	-0.03%
2022/09/29	5	55.82	0	0.00	56.00	5	7,404	0.07%
2022/09/28	16	55.84	15	55.80	55.00	1	7,415	0.01%
2022/09/27	0	0.00	2	58.15	59.50	-2	7,453	-0.03%
2022/09/23	2	62.65	0	0.00	62.00	2	7,628	0.03%
2022/09/22	2	64.30	2	63.30	64.00	0	7,688	0.00%
2022/09/20	2	65.30	2	65.40	65.40	0	7,731	0.00%
2022/09/19	1	65.30	0.5	65.40	65.00	0.5	7,790	0.01%
2022/09/16	1	65.50	6	65.58	65.50	-5	7,829	-0.06%
2022/09/15	4	66.65	5	67.70	66.40	-1	7,899	-0.01%
2022/09/14	1	67.10	0	0.00	67.40	1	7,925	0.01%
2022/09/13	4	67.40	8	67.60	67.00	-4	7,975	-0.05%
2022/09/12	11	67.67	11	67.60	67.80	0	8,102	0.00%
2022/09/08	15	66.15	13	66.52	68.50	2	8,290	0.02%
2022/09/07	4	63.10	6	64.35	64.40	-2	8,456	-0.02%
2022/09/06	10	66.00	3	65.60	63.60	7	8,418	0.08%
2022/09/05	3	67.97	3	69.93	67.50	0	8,364	0.00%
2022/09/02	1	69.10	3	70.20	69.70	-2	8,340	-0.02%
2022/09/01	21	69.68	12	70.23	68.90	9	8,309	0.11%
2022/08/31	2	69.55	3	69.47	69.90	-1	8,199	-0.01%
2022/08/30	3	69.07	2	68.90	69.10	1	8,195	0.01%
2022/08/29	3	68.53	0	0.00	68.30	3	8,202	0.04%
2022/08/26	6	71.23	8	71.45	71.60	-2	8,191	-0.02%
2022/08/25	15	71.43	17	71.11	70.10	-2	8,089	-0.02%
2022/08/24	4	68.55	3	68.03	68.10	1	7,866	0.01%
2022/08/23	2	68.20	2	68.45	68.20	0	8,076	0.00%
2022/08/22	5	69.16	7	69.01	69.30	-2	8,299	-0.02%
2022/08/19	9	69.98	15	69.93	69.90	-6	8,332	-0.07%
2022/08/18	2	70.00	5	69.62	70.40	-3	8,275	-0.04%
2022/08/17	29	71.51	25	71.44	71.00	4	8,186	0.05%
2022/08/16	6	70.15	24	69.53	70.20	-18	7,927	-0.23%
2022/08/15	2	67.90	3	66.83	67.90	-1	7,819	-0.01%
2022/08/12	2	66.20	3	66.20	66.20	-1	7,855	-0.01%
2022/08/11	20	67.41	14	67.50	66.30	6	7,936	0.08%
2022/08/10	8	66.89	2	66.50	66.80	6	8,128	0.07%
2022/08/09	11	67.73	13	67.98	67.40	-2	8,351	-0.02%
2022/08/08	5	66.26	4	66.50	67.30	1	8,537	0.01%
2022/08/05	13	67.77	14	68.08	67.60	-1	8,520	-0.01%
2022/08/04	2	65.80	19	64.98	66.70	-17	8,413	-0.20%
2022/08/03	4.1	63.00	30	62.65	63.40	-25.9	8,327	-0.31%
2022/08/02	1	63.50	2	63.65	63.50	-1	8,470	-0.01%
2022/08/01	4	64.88	11	64.79	64.80	-7	8,563	-0.08%
2022/07/29	16	64.94	15	64.96	65.00	1	8,652	0.01%
2022/07/28	6	64.18	7	64.33	63.80	-1	8,937	-0.01%
2022/07/27	0	0.00	1	64.10	64.50	-1	8,971	-0.01%
2022/07/26	18	63.40	9	63.69	62.60	9	9,027	0.10%
2022/07/25	12	65.12	4	65.40	65.10	8	9,039	0.09%
2022/07/22	44	65.81	30	65.93	65.80	14	9,176	0.15%
2022/07/21	22	64.87	10	64.84	66.20	12	9,223	0.13%
2022/07/20	0	0.00	1	62.60	62.40	-1	9,154	-0.01%
2022/07/19	2	60.95	1	60.80	60.90	1	9,272	0.01%
2022/07/18	4	59.80	4	60.03	59.80	0	9,442	0.00%
2022/07/15	22	58.72	4	58.55	59.00	18	9,747	0.18%
2022/07/14	4	57.38	23	57.77	58.30	-19	10,055	-0.19%
2022/07/13	0.1	56.70	22	56.00	55.80	-22	10,347	-0.21%
2022/07/12	44	54.81	2	55.50	54.80	42	10,689	0.39%
2022/07/11	6	58.10	48	58.83	58.10	-42	10,957	-0.38%
2022/07/08	5	57.40	5	58.12	58.00	0	11,017	0.00%
2022/07/07	6	55.85	5	54.14	55.80	1	10,898	0.01%
2022/07/06	1	56.10	0	0.00	53.90	1	10,894	0.01%
2022/07/05	96	55.97	56	56.40	56.50	40	10,938	0.37%
2022/07/04	0	0.00	3	58.00	56.90	-3	10,930	-0.03%
2022/07/01	7	63.14	10.5	60.91	57.90	-3.5	11,029	-0.03%
2022/06/30	2	63.70	9	64.17	63.00	-7	11,036	-0.06%
2022/06/29	4	66.75	0	0.00	67.60	4	11,191	0.04%
2022/06/28	2	68.65	2	68.60	68.00	0	11,908	0.00%
2022/06/27	7	69.79	5	69.62	70.00	2	13,329	0.02%
2022/06/24	0	0.00	1	66.70	67.00	-1	13,453	-0.01%
2022/06/23	6	66.33	8	66.58	66.30	-2	13,603	-0.01%
2022/06/22	6	67.30	3	68.23	66.60	3	13,864	0.02%
2022/06/21	6	67.22	3	69.37	69.40	3	14,058	0.02%
2022/06/20	8	67.35	7	67.46	66.10	1	14,344	0.01%
2022/06/17	3	69.73	6	69.15	69.10	-3	14,401	-0.02%
2022/06/16	15	74.79	4	78.43	71.60	11	14,233	0.08%
2022/06/15	2	78.90	3	79.43	79.00	-1	14,183	-0.01%
2022/06/14	17	78.07	8	79.09	78.90	9	14,341	0.06%
2022/06/13	10.2	79.60	10	79.75	79.50	0.2	14,314	0.00%
2022/06/10	8	81.45	7	80.97	81.80	1	14,409	0.01%
2022/06/09	3	81.50	3	81.07	81.50	0	14,480	0.00%
2022/06/08	8	81.04	7	81.34	80.80	1	14,506	0.01%
2022/06/07	5	81.34	5	81.34	81.50	0	14,549	0.00%
2022/06/06	12	81.46	13	81.75	81.40	-1	14,548	-0.01%
2022/06/02	10	83.27	10	83.64	83.10	0	14,535	0.00%
2022/06/01	35	84.28	19	84.83	84.00	16	14,505	0.11%
2022/05/31	35	84.01	25.4	84.28	83.80	9.6	14,345	0.07%
2022/05/30	6	83.73	12	83.30	84.50	-6	14,193	-0.04%
2022/05/27	1	80.50	12	80.66	80.20	-11	13,953	-0.08%
2022/05/26	37	80.01	42	79.33	78.90	-5	13,935	-0.04%
2022/05/25	9	79.44	10	79.83	80.20	-1	13,923	-0.01%
2022/05/24	42	80.75	33	78.77	78.70	9	13,997	0.06%
2022/05/23	34	82.06	28	81.50	81.20	6	14,026	0.04%
2022/05/20	7	81.07	11	80.90	81.20	-4	14,123	-0.03%
2022/05/19	3	78.97	2	79.55	81.20	1	14,577	0.01%
2022/05/18	42	81.66	39.2	81.82	81.20	2.9	14,594	0.02%
2022/05/17	7	80.94	7	81.31	82.40	0	14,434	0.00%
2022/05/16	8.2	79.45	8.2	79.71	78.40	0	14,348	0.00%
2022/05/13	8	77.16	8	76.59	77.20	0	14,440	0.00%
2022/05/12	8	75.66	9	76.83	75.50	-1	14,713	-0.01%
2022/05/11	15.2	77.26	14	76.66	77.10	1.2	15,081	0.01%
2022/05/10	6	74.58	4	74.90	75.50	2	14,961	0.01%
2022/05/09	21.2	77.41	18	78.72	77.10	3.2	15,062	0.02%
2022/05/06	4	81.20	7	79.70	81.20	-3	15,546	-0.02%
2022/05/05	19	81.35	20.2	81.35	81.40	-1.2	15,572	-0.01%
2022/05/04	12	78.63	11	78.95	78.60	1	15,326	0.01%
2022/05/03	3	77.97	4	77.68	77.90	-1	15,547	-0.01%
2022/04/28	19	75.78	23	74.67	76.00	-4	15,557	-0.03%
2022/04/27	5	74.42	3	74.37	76.10	2	15,466	0.01%
2022/04/26	8.2	77.28	9	78.20	77.00	-0.8	15,339	-0.01%
2022/04/25	27	79.33	24	80.06	78.70	3	15,252	0.02%
2022/04/22	16.2	83.07	12	83.74	82.80	4.2	15,120	0.03%
2022/04/21	20.5	83.70	17	82.66	84.60	3.5	14,983	0.02%
2022/04/20	37	80.80	9	81.02	80.80	28	14,855	0.19%
2022/04/19	11	81.74	15	81.67	80.60	-4	14,623	-0.03%
2022/04/18	3	82.43	1	81.90	82.00	2	14,444	0.01%
2022/04/15	14.2	86.41	4	86.95	85.00	10.2	14,235	0.07%
2022/04/14	4.4	93.49	4	91.70	90.80	0.4	14,260	0.00%
2022/04/13	7	94.56	1	94.00	93.80	6	14,192	0.04%
2022/04/12	4.2	94.67	2	94.80	93.30	2.2	14,352	0.02%
2022/04/11	3	95.93	4	95.50	95.00	-1	14,407	-0.01%
2022/04/08	14	98.78	12	98.29	98.10	2	14,392	0.01%
2022/04/07	48	100.30	41	98.70	98.00	7	14,346	0.05%
2022/04/06	24	100.50	19	99.86	101.50	5	14,168	0.04%
2022/04/01	46.1	99.95	40	99.95	100.50	6.1	14,162	0.04%
2022/03/31	38	104.71	44	104.83	102.00	-6	13,986	-0.04%
2022/03/30	48	105.18	47.4	105.99	105.00	0.7	13,567	0.00%
2022/03/29	35.2	99.80	37	99.42	98.80	-1.9	12,340	-0.01%
2022/03/28	11.1	98.54	9	99.50	98.40	2.1	12,524	0.02%
2022/03/25	25.1	99.73	44	99.85	99.90	-18.9	12,582	-0.15%
2022/03/24	23	97.69	5	98.04	97.80	18	12,322	0.15%
2022/03/23	59.1	101.11	38	99.99	99.60	21.1	12,188	0.17%
2022/03/22	18	102.61	16	105.31	102.50	2	12,003	0.02%
2022/03/21	23	105.54	13.1	105.46	105.00	9.9	11,884	0.08%
2022/03/18	14	104.61	20	104.38	105.00	-6	11,866	-0.05%
2022/03/17	5	101.50	20	99.88	102.00	-15	11,702	-0.13%
2022/03/16	6	96.32	5	96.92	96.30	1	11,705	0.01%
2022/03/15	9	96.72	6	98.77	95.00	3	11,863	0.03%
2022/03/14	28	102.45	23.2	103.14	102.00	4.8	11,960	0.04%
2022/03/11	12.1	100.43	16	99.86	101.00	-3.9	12,395	-0.03%
2022/03/10	7	99.67	6.1	100.57	99.50	0.9	12,755	0.01%
2022/03/09	11	97.55	11	96.25	97.70	0	13,630	0.00%
2022/03/08	8.2	95.38	29	93.92	93.70	-20.8	13,895	-0.15%
2022/03/07	22	97.66	26	98.75	97.30	-4	14,153	-0.03%
2022/03/04	7	101.43	13	101.50	101.50	-6	14,469	-0.04%
2022/03/03	52	103.48	24	103.79	103.00	28	14,750	0.19%
2022/03/02	6	102.00	13	102.27	103.50	-7	14,986	-0.05%
2022/03/01	5	102.40	9	102.17	103.50	-4	15,294	-0.03%
2022/02/25	18	101.22	36	100.72	100.50	-18	15,771	-0.11%
2022/02/24	20	99.45	13	100.49	99.40	7	16,240	0.04%
2022/02/23	11	103.73	13	102.04	104.00	-2	16,640	-0.01%
2022/02/22	10	102.95	16	103.97	102.50	-6	17,811	-0.03%
2022/02/21	35	107.97	32	110.42	106.00	3	18,081	0.02%
2022/02/18	9	108.00	14.3	106.74	109.00	-5.3	17,897	-0.03%
2022/02/17	39	107.06	45	106.83	107.00	-6	18,019	-0.03%
2022/02/16	37	107.04	17	107.71	107.00	20	18,175	0.11%
2022/02/15	35	105.26	24	108.15	105.00	11	18,300	0.06%
2022/02/14	35	105.90	47	104.91	106.00	-12	18,441	-0.07%
2022/02/11	31	105.60	27	105.09	105.00	4	18,444	0.02%
2022/02/10	10	102.70	13.2	102.53	103.00	-3.2	18,668	-0.02%
2022/02/09	45	103.33	31	102.71	103.00	14	19,384	0.07%
2022/02/08	30	100.91	38.3	100.59	102.00	-8.3	19,523	-0.04%
2022/02/07	5	93.68	10	94.50	95.00	-5	19,910	-0.03%
2022/01/26	3	90.40	1	90.50	90.50	2	20,923	0.01%
2022/01/25	43	90.19	44	92.40	89.50	-1	22,423	0.00%
2022/01/24	11.2	89.60	10.2	86.91	91.30	1	22,697	0.00%
2022/01/21	3	88.90	5	89.64	88.70	-2	23,536	-0.01%
2022/01/20	6	89.98	6	89.67	90.30	0	24,081	0.00%
2022/01/19	10	90.28	10	91.53	90.40	0	24,609	0.00%
2022/01/18	8	93.28	4.9	92.81	92.40	3.1	25,087	0.01%
2022/01/17	4	92.00	6	90.08	92.00	-2	25,652	-0.01%
2022/01/14	1	89.50	0	0.00	89.30	1	26,174	0.00%
2022/01/13	28	91.24	7	90.84	90.60	21	27,169	0.08%
2022/01/12	12	92.80	7	93.69	92.70	5	27,947	0.02%
2022/01/11	8	94.09	18	96.63	93.70	-10	28,558	-0.04%
2022/01/10	16	97.21	13	95.02	98.60	3	28,664	0.01%
2022/01/07	42	95.73	34.1	97.60	95.00	7.9	28,617	0.03%
2022/01/06	15.3	100.34	51	100.34	100.50	-35.8	28,343	-0.13%
2022/01/05	9	101.33	3	102.33	102.00	6	28,453	0.02%
2022/01/04	34.3	105.70	31	104.05	104.00	3.3	28,502	0.01%
2022/01/03	9	105.50	7	107.21	105.50	2	28,716	0.01%
2021/12/30	2	107.00	5	107.00	107.00	-3	28,796	-0.01%
2021/12/29	6	106.92	9	107.22	107.00	-3	28,910	-0.01%
2021/12/28	31	109.77	18	109.81	108.00	13	29,134	0.04%
2021/12/27	9	108.72	8	108.81	109.00	1	29,185	0.00%
2021/12/24	34	108.06	32	111.70	107.50	2	29,287	0.01%
2021/12/23	14	110.75	18	109.89	111.50	-4	29,125	-0.01%
2021/12/22	82.1	109.23	68.7	109.66	108.00	13.4	29,022	0.05%
2021/12/21	7	107.86	11	107.45	108.00	-4	28,709	-0.01%
2021/12/20	13	105.42	9	104.56	105.00	4	28,555	0.01%
2021/12/17	11.1	104.54	21	104.64	104.50	-9.9	28,800	-0.03%
2021/12/16	54	107.19	50	108.02	109.00	4	28,899	0.01%
2021/12/15	9	105.67	9	103.78	106.00	0	28,763	0.00%
2021/12/14	5.1	103.65	6	102.92	102.50	-0.9	28,719	0.00%
2021/12/13	37	105.08	39	106.19	106.00	-2	28,701	-0.01%
2021/12/10	10.4	105.87	5	105.70	105.00	5.4	28,726	0.02%
2021/12/09	22.4	109.31	22	111.41	109.00	0.4	28,660	0.00%
2021/12/08	15	111.87	48	112.19	112.00	-33	28,764	-0.11%
2021/12/07	89	111.71	64	113.18	110.00	25	28,852	0.09%
2021/12/06	55	111.84	29	112.19	113.00	26	28,486	0.09%
2021/12/03	32	112.11	41.1	115.09	111.50	-9.1	28,344	-0.03%
2021/12/02	101	108.84	74	111.04	107.00	27	27,818	0.10%	大買/
2021/12/01	26	110.67	32	110.67	110.50	-6	27,901	-0.02%
2021/11/30	29	109.14	33	107.44	110.50	-4	28,112	-0.01%
2021/11/29	14	104.82	17	103.35	106.00	-3	28,267	-0.01%
2021/11/26	26	105.23	20	106.63	103.50	6	28,113	0.02%
2021/11/25	25	109.22	31	110.21	108.00	-6	27,981	-0.02%
2021/11/24	24	110.40	36	110.00	112.00	-12	27,809	-0.04%
2021/11/23	29	108.14	25	109.32	106.00	4	27,568	0.01%
2021/11/22	37	110.61	48.1	112.06	108.50	-11.1	27,561	-0.04%
2021/11/19	76	111.05	55.3	111.25	111.50	20.7	27,864	0.07%
2021/11/18	44	105.24	30	104.52	106.00	14	27,212	0.05%
2021/11/17	17	102.12	15.2	101.88	102.00	1.8	27,315	0.01%
2021/11/16	8	99.75	5	99.88	98.20	3	27,667	0.01%
2021/11/15	15	100.77	19	100.23	100.50	-4	28,029	-0.01%
2021/11/12	17	101.18	21.1	102.66	100.50	-4.1	28,240	-0.01%
2021/11/11	30.5	100.93	38	99.83	101.00	-7.5	28,331	-0.03%
2021/11/10	30	97.07	13	96.97	97.90	17	28,092	0.06%
2021/11/09	29.1	98.12	17	99.03	98.00	12.1	27,946	0.04%
2021/11/08	29	102.43	25	102.91	99.20	4	27,499	0.01%
2021/11/05	39	108.94	37	108.91	110.00	2	26,953	0.01%
2021/11/04	38.1	112.53	50	112.89	110.00	-11.9	26,808	-0.04%
2021/11/03	65	109.14	49.2	106.73	108.00	15.8	26,125	0.06%
2021/11/02	76	119.05	64.1	117.49	111.50	12	25,206	0.05%
2021/11/01	31	120.73	46.5	120.99	123.50	-15.5	23,823	-0.06%
2021/10/29	31.1	113.87	42	112.12	112.50	-11	23,484	-0.05%
2021/10/28	34.3	108.03	44	108.13	107.50	-9.7	22,973	-0.04%
2021/10/27	22	106.45	31	107.34	107.00	-9	22,734	-0.04%
2021/10/26	14	106.32	23.9	108.14	101.50	-9.9	22,334	-0.04%
2021/10/25	43.9	105.02	32.5	104.14	105.50	11.4	22,136	0.05%
2021/10/22	74.6	101.34	101	102.15	101.50	-26.4	22,045	-0.12%	大賣/
2021/10/21	159.2	100.87	178	101.00	100.50	-18.8	22,333	-0.08%	大買/大賣/
2021/10/20	54	97.40	307	98.15	96.80	-253	22,038	-1.15%	大賣/鉅額交易
2021/10/19	57	100.15	53	97.46	101.50	4	22,139	0.02%
2021/10/18	17	93.21	10	92.00	92.60	7	21,900	0.03%
2021/10/15	6	92.08	7	91.50	91.40	-1	22,556	0.00%
2021/10/14	5	90.10	7	88.54	89.00	-2	23,483	-0.01%
2021/10/13	10	88.22	7	92.63	87.40	3	23,748	0.01%
2021/10/12	19	93.49	30	94.36	93.30	-11	24,108	-0.05%
2021/10/08	22	92.77	20	93.02	94.00	2	24,790	0.01%
2021/10/07	5	89.28	5	89.04	89.50	0	25,392	0.00%
2021/10/06	20	87.17	25	87.50	86.20	-5	25,823	-0.02%
2021/10/05	5	82.50	8	82.55	86.50	-3	26,290	-0.01%
2021/10/04	9	81.77	15	84.82	81.10	-6	26,522	-0.02%
2021/10/01	14	85.84	4	84.78	84.10	10	26,890	0.04%
2021/09/30	7	88.81	6	90.90	89.30	1	27,668	0.00%
2021/09/29	18	88.67	18	87.93	87.70	0	28,122	0.00%
2021/09/28	7	93.34	7	93.21	91.80	0	28,938	0.00%
2021/09/27	5	94.90	4	95.30	94.60	1	29,581	0.00%
2021/09/24	51	95.27	46	96.39	95.00	5	30,007	0.02%
2021/09/23	16	94.07	13	92.63	95.40	3	30,217	0.01%
2021/09/22	9	90.14	10	90.55	90.20	-1	30,320	0.00%
2021/09/17	3	92.10	1	90.40	92.30	2	31,093	0.01%
2021/09/16	5	91.20	8	91.99	90.40	-3	31,844	-0.01%
2021/09/15	14	91.82	13	90.38	92.30	1	32,181	0.00%
2021/09/14	13	92.20	10	92.75	91.70	3	32,862	0.01%
2021/09/13	20	92.70	17	95.69	92.30	3	33,164	0.01%
2021/09/10	18	94.42	24	92.18	94.90	-6	33,443	-0.02%
2021/09/09	19	92.03	6	90.93	93.90	13	34,291	0.04%
2021/09/08	19	90.79	4.2	92.02	90.50	14.9	35,196	0.04%
2021/09/07	27	92.86	19	91.94	94.30	8	35,488	0.02%
2021/09/06	14	97.01	22	97.52	94.50	-8	35,198	-0.02%
2021/09/03	15	97.89	16	98.07	98.50	-1	34,882	0.00%
2021/09/02	27.2	104.28	13.1	104.18	100.50	14.1	34,527	0.04%
2021/09/01	18	110.06	15	109.17	111.00	3	34,572	0.01%
2021/08/31	9	108.44	16	108.00	108.50	-7	34,495	-0.02%
2021/08/30	8	107.63	12	108.42	110.00	-4	34,408	-0.01%
2021/08/27	24	108.08	26	108.21	106.50	-2	34,340	-0.01%
2021/08/26	32	112.80	28.1	113.17	111.50	3.9	34,147	0.01%
2021/08/25	33.2	112.31	35.2	113.06	113.00	-2	34,077	-0.01%
2021/08/24	14	108.79	20.1	111.37	107.50	-6.1	33,308	-0.02%
2021/08/23	13	107.73	19.1	107.63	106.00	-6.1	32,775	-0.02%
2021/08/20	23	104.67	19	102.68	105.00	4	32,351	0.01%
2021/08/19	42.2	100.15	52.2	99.87	99.00	-10	31,672	-0.03%
2021/08/18	13	93.29	16	94.11	100.00	-3	31,083	-0.01%
2021/08/17	29	94.53	13	98.15	91.00	16	30,700	0.05%
2021/08/16	26	98.81	25	99.18	98.90	1	30,369	0.00%
2021/08/13	17	97.78	1	99.10	97.00	16	30,232	0.05%
2021/08/12	18.1	100.72	7	101.07	103.00	11.1	30,107	0.04%
2021/08/11	116	100.65	117	100.57	97.60	-1	29,975	0.00%	大買/大賣/
2021/08/10	17.1	100.37	55	99.25	101.00	-37.9	29,776	-0.13%
2021/08/09	12	102.75	12	101.17	100.50	0	29,579	0.00%
2021/08/06	6	104.42	12	106.63	108.50	-6	29,399	-0.02%
2021/08/05	26	109.21	14	108.89	108.50	12	29,282	0.04%
2021/08/04	17	113.85	25	115.68	113.00	-8	29,279	-0.03%
2021/08/03	18	113.56	12	114.37	113.50	6	29,284	0.02%
2021/08/02	7	108.86	14	109.79	111.50	-7	28,915	-0.02%
2021/07/30	11	104.86	8	105.44	102.50	3	28,598	0.01%
2021/07/29	25	106.22	17	105.38	107.00	8	28,473	0.03%
2021/07/28	35	105.60	40	106.41	104.50	-5	28,180	-0.02%
2021/07/27	286	114.35	17	116.27	114.50	269	27,765	0.97%	大買/鉅額交易
2021/07/26	42	116.76	65	115.02	115.50	-23	27,020	-0.09%
2021/07/23	73	113.97	46	113.12	110.00	27	26,312	0.10%
2021/07/22	12	110.67	29	110.91	113.50	-17	25,352	-0.07%
2021/07/21	86	108.00	54	108.19	103.50	32	25,114	0.13%
2021/07/20	38.1	106.84	57	106.66	108.50	-19	24,422	-0.08%
2021/07/19	19	100.92	17	101.65	100.00	2	23,783	0.01%
2021/07/16	27	102.73	15	101.27	102.50	12	24,120	0.05%
2021/07/15	17	97.78	18.2	97.39	100.00	-1.2	24,054	0.00%
2021/07/14	46	102.00	36	102.79	98.10	10	23,919	0.04%
2021/07/13	13.3	110.06	15	110.20	109.00	-1.7	23,126	-0.01%
2021/07/12	17	100.81	20	101.78	105.50	-3	22,646	-0.01%
2021/07/09	25	96.13	29	96.68	96.00	-4	22,042	-0.02%
2021/07/08	25	95.14	27	96.71	94.80	-2	21,711	-0.01%
2021/07/07	28	95.35	48	96.07	93.60	-20	21,344	-0.09%
2021/07/06	35	91.98	46	91.59	92.60	-11	20,611	-0.05%
2021/07/05	52.5	93.32	25	92.40	90.50	27.5	20,264	0.14%
2021/07/02	6	85.25	29.1	83.75	87.60	-23.1	19,651	-0.12%
2021/07/01	33	80.90	29	82.93	79.70	4	19,370	0.02%
2021/06/30	2	83.90	16	83.86	86.20	-14	19,562	-0.07%
2021/06/29	15	79.71	13	80.14	78.70	2	19,614	0.01%
2021/06/28	58	80.77	40.7	81.27	79.60	17.3	19,407	0.09%
2021/06/25	20	79.79	31.5	79.87	81.80	-11.5	18,838	-0.06%
2021/06/24	8	74.56	9	74.21	74.40	-1	18,163	-0.01%
2021/06/23	17	72.49	18	73.33	74.50	-1	17,792	-0.01%
2021/06/22	8	68.30	7	67.90	69.90	1	17,070	0.01%
2021/06/21	29	69.18	30	68.66	66.20	-1	16,679	-0.01%
2021/06/18	29	67.88	41	67.89	68.90	-12	16,156	-0.07%
2021/06/17	43	64.58	53.3	63.94	65.20	-10.3	15,070	-0.07%
2021/06/16	12	59.90	18	59.21	61.00	-6	14,076	-0.04%
2021/06/15	3	57.80	4	57.30	57.80	-1	13,617	-0.01%
2021/06/11	10	56.48	8	56.50	56.50	2	13,585	0.01%
2021/06/10	12	57.02	10	57.08	57.00	2	13,668	0.01%
2021/06/09	9	57.66	6	57.20	56.50	3	13,562	0.02%
2021/06/07	6	52.95	6	53.45	53.40	0	13,119	0.00%
2021/06/04	2	53.35	17	53.95	54.00	-15	13,221	-0.11%
2021/06/03	28	52.96	1	53.50	53.50	27	13,225	0.20%
2021/06/02	11	52.91	9	55.53	52.90	2	13,253	0.02%
2021/06/01	2	52.00	4	52.18	52.00	-2	12,855	-0.02%
2021/05/31	9.1	50.95	4	50.90	51.20	5.1	12,919	0.04%
2021/05/28	6	50.48	5	49.83	50.60	1	13,004	0.01%
2021/05/27	1	48.35	1	48.45	48.35	0	13,181	0.00%
2021/05/26	4	48.40	6	47.88	48.40	-2	13,217	-0.02%
2021/05/25	12	47.88	19	47.86	47.85	-7	13,317	-0.05%
2021/05/24	5	46.08	5	46.07	46.25	0	13,390	0.00%
2021/05/21	2	46.00	7	45.59	46.15	-5	13,538	-0.04%
2021/05/20	5	45.00	2	44.33	43.85	3	13,616	0.02%
2021/05/19	2	45.70	5	44.65	45.60	-3	13,604	-0.02%
2021/05/18	9	43.22	10	41.82	43.55	-1	13,512	-0.01%
2021/05/17	1	39.60	2	41.83	39.60	-1	13,515	-0.01%
2021/05/14	6	43.95	6	45.33	43.95	0	13,471	0.00%
2021/05/12	3	45.55	2	47.20	43.50	1	13,348	0.01%
2021/05/11	13.2	46.85	0	0.00	46.60	13.2	13,217	0.10%
2021/05/10	4	51.75	1	52.50	51.10	3	13,093	0.02%
2021/05/07	2	53.60	8	51.61	53.60	-6	13,597	-0.04%
2021/05/06	12	50.75	6	50.98	50.70	6	13,602	0.04%
2021/05/05	2	51.30	0	0.00	50.90	2	13,569	0.01%
2021/05/04	5	54.26	15	52.75	52.40	-10	13,623	-0.07%
2021/05/03	6	56.33	0	0.00	55.50	6	13,697	0.04%
2021/04/29	9	59.11	4.1	59.65	59.00	4.9	13,737	0.04%
2021/04/28	1	60.60	4	61.30	60.50	-3	13,804	-0.02%
2021/04/27	13	60.88	8.2	62.10	60.20	4.8	13,935	0.03%
2021/04/26	7	62.66	5	62.80	62.70	2	13,805	0.01%
2021/04/23	18.1	62.19	19	63.04	62.40	-0.9	13,876	-0.01%
2021/04/22	45	63.30	37	63.52	60.50	8	13,695	0.06%
2021/04/21	12	59.77	17	60.25	61.70	-5	13,209	-0.04%
2021/04/20	31	59.85	49	59.84	59.50	-18	12,870	-0.14%
2021/04/19	18	56.30	18	56.22	56.70	0	12,514	0.00%
2021/04/16	1	55.10	1	55.40	56.00	0	12,781	0.00%
2021/04/15	0	0.00	0.3	55.30	55.40	-0.3	12,871	0.00%
2021/04/14	8	54.81	12	55.40	55.40	-4	12,979	-0.03%
2021/04/13	2	58.00	14	57.34	55.80	-12	13,158	-0.09%
2021/04/12	7	56.93	8	56.76	57.10	-1	13,235	-0.01%
2021/04/09	11.3	58.89	5	58.60	58.60	6.3	13,439	0.05%
2021/04/08	30	60.64	20	60.86	60.70	10	14,110	0.07%
2021/04/07	7	59.61	3	59.30	59.60	4	14,202	0.03%
2021/04/06	10	56.82	19	57.24	59.60	-9	14,068	-0.06%
2021/04/01	4.3	54.92	32	55.68	54.50	-27.7	13,793	-0.20%
2021/03/31	10	53.54	5	53.86	53.50	5	14,143	0.04%
2021/03/30	25	54.05	23	53.98	54.00	2	15,208	0.01%
2021/03/29	5	54.60	5	53.62	54.60	0	16,146	0.00%
2021/03/26	4	53.48	7	53.37	53.70	-3	16,282	-0.02%
2021/03/25	25	52.46	7	52.99	52.20	18	16,368	0.11%
2021/03/23	12	53.73	10	53.35	53.00	2	16,589	0.01%
2021/03/22	7	54.40	12	55.09	54.40	-5	16,726	-0.03%
2021/03/19	3	54.43	2.3	54.11	54.60	0.7	16,967	0.00%
2021/03/18	2	54.20	3	54.80	54.20	-1	17,189	-0.01%
2021/03/17	6	54.62	5	54.36	54.20	1	17,384	0.01%
2021/03/16	27	54.49	8	54.48	53.80	19	17,675	0.11%
2021/03/15	3	53.83	2	53.30	54.10	1	18,108	0.01%
2021/03/12	10	53.08	12	53.10	53.10	-2	18,159	-0.01%
2021/03/11	6	52.90	7	52.03	52.90	-1	18,251	-0.01%
2021/03/10	9	51.68	10	51.43	51.40	-1	18,268	-0.01%
2021/03/09	13	48.55	6	48.70	48.70	7	18,249	0.04%
2021/03/08	13	49.79	6	51.32	49.65	7	18,577	0.04%
2021/03/05	2	51.30	2	51.80	51.30	0	18,928	0.00%
2021/03/04	7	52.07	1	51.60	51.60	6	19,241	0.03%
2021/03/03	14	53.77	6	53.10	54.10	8	19,614	0.04%
2021/03/02	35	55.74	41	55.39	53.90	-6	19,881	-0.03%
2021/02/26	2	54.00	2	54.30	54.00	0	20,047	0.00%
2021/02/25	25	55.16	60	54.74	54.60	-35	21,355	-0.16%
2021/02/24	11	55.36	8	55.15	55.00	3	22,443	0.01%
2021/02/23	4	55.13	22	54.67	55.00	-18	22,545	-0.08%
2021/02/22	15.3	54.84	46	54.95	54.40	-30.7	22,470	-0.14%
2021/02/19	4	53.13	4	52.55	53.10	0	22,464	0.00%
2021/02/18	7	52.34	6	52.13	52.40	1	22,985	0.00%
2021/02/17	3	51.80	6	51.37	51.80	-3	23,384	-0.01%
2021/02/05	10	49.03	9	49.07	48.90	1	23,516	0.00%
2021/02/04	6	49.48	2	49.73	49.35	4	24,050	0.02%
2021/02/03	11	50.65	8	50.78	50.60	3	24,582	0.01%
2021/02/02	0.2	49.90	4	50.30	50.00	-3.8	24,837	-0.02%
2021/02/01	14	49.21	5	49.02	49.00	9	24,991	0.04%
2021/01/29	41	52.10	24	52.73	50.50	17	24,939	0.07%
2021/01/28	9	50.87	3	51.83	51.20	6	24,472	0.02%
2021/01/27	2	52.50	8	52.46	52.50	-6	24,442	-0.02%
2021/01/26	13	52.64	9	52.79	52.00	4	24,460	0.02%
2021/01/25	6	53.77	5	53.50	53.30	1	24,404	0.00%
2021/01/22	12	51.16	3	51.33	51.60	9	24,222	0.04%
2021/01/21	4	51.60	8	51.36	51.00	-4	24,138	-0.02%
2021/01/20	6	51.70	20	53.35	51.70	-14	24,060	-0.06%
2021/01/19	11	54.85	11	55.05	54.80	0	23,846	0.00%
2021/01/18	17	55.28	16	54.18	55.50	1	23,821	0.00%
2021/01/15	7	54.03	6	54.37	54.00	1	23,598	0.00%
2021/01/14	12	53.90	8	54.40	53.90	4	23,431	0.02%
2021/01/13	12	54.93	3	55.07	55.30	9	23,327	0.04%
2021/01/12	31	55.84	19	56.96	55.30	12	23,246	0.05%
2021/01/11	1	56.90	4	55.78	56.50	-3	22,867	-0.01%
2021/01/08	11	53.55	10	53.61	53.50	1	22,833	0.00%
2021/01/07	0	0.00	1	53.70	53.20	-1	23,230	0.00%
2021/01/06	24	53.01	26	54.66	53.00	-2	23,313	-0.01%
2021/01/05	3	54.23	1.3	54.29	54.70	1.7	23,142	0.01%
2021/01/04	2	54.65	14	55.41	54.70	-12	23,109	-0.05%
2020/12/31	26	54.31	14	54.74	54.10	12	23,051	0.05%
2020/12/30	36	51.89	33	52.51	51.80	3	22,367	0.01%
2020/12/29	3	51.30	6	52.07	52.80	-3	22,044	-0.01%
2020/12/28	13	52.14	22	52.12	51.60	-9	21,821	-0.04%
2020/12/25	74	50.98	17	51.78	51.00	57	21,429	0.27%
2020/12/24	41	49.20	76	48.59	50.60	-35	20,612	-0.17%
2020/12/23	38	47.03	32	47.30	46.90	6	19,511	0.03%
2020/12/22	12	43.64	41	45.69	43.60	-29	18,595	-0.16%
2020/12/21	15	43.09	9	44.39	44.60	6	18,505	0.03%
2020/12/18	44	44.31	10	45.28	44.00	34	18,713	0.18%
2020/12/17	8	44.90	5	44.88	45.25	3	18,690	0.02%
2020/12/16	10	43.40	1	44.20	44.75	9	18,660	0.05%
2020/12/15	30	43.51	15	44.77	42.70	15	18,800	0.08%
2020/12/14	12	45.16	9	45.26	45.10	3	19,025	0.02%
2020/12/11	8	44.16	4	45.65	44.10	4	18,840	0.02%
2020/12/10	14	45.85	9	46.48	45.80	5	18,653	0.03%
2020/12/09	23	46.34	26	46.28	45.95	-3	18,353	-0.02%
2020/12/08	4	45.01	7	44.89	44.95	-3	17,978	-0.02%
2020/12/07	4	44.54	3	44.65	44.30	1	17,988	0.01%
2020/12/04	2	44.40	1	44.85	44.30	1	17,926	0.01%
2020/12/03	14	44.44	23	44.64	44.35	-9	17,860	-0.05%
2020/12/02	38	45.12	32	45.53	44.70	6	17,857	0.03%
2020/12/01	13	44.22	8	44.19	45.80	5	17,637	0.03%
2020/11/30	24	44.62	24	45.01	44.60	0	17,461	0.00%
2020/11/27	14.2	44.95	15	43.85	45.15	-0.8	17,327	0.00%
2020/11/26	25	43.62	18	43.39	43.65	7	17,355	0.04%
2020/11/25	9	43.23	21	43.76	42.40	-12	17,154	-0.07%
2020/11/24	51	44.28	50	44.46	43.20	1	17,057	0.01%
2020/11/23	44	43.62	39	42.12	44.40	5	16,399	0.03%
2020/11/20	9	40.36	16	39.96	40.40	-7	16,776	-0.04%
2020/11/19	6	39.07	13	39.23	39.00	-7	16,927	-0.04%
2020/11/18	5	39.73	4	40.10	39.55	1	17,618	0.01%
2020/11/17	47	39.94	37	40.54	39.50	10	18,922	0.05%
2020/11/16	22	40.71	20	39.75	41.35	2	21,270	0.01%
2020/11/13	14	38.67	13	38.64	38.70	1	21,508	0.00%
2020/11/12	31	38.39	27	39.34	38.15	4	21,713	0.02%
2020/11/11	5	40.21	17	39.56	40.35	-12	21,395	-0.06%
2020/11/10	8	38.36	12	39.42	38.05	-4	20,909	-0.02%
2020/11/09	5	38.71	11	38.68	39.00	-6	20,791	-0.03%
2020/11/06	6	37.65	7.9	38.17	37.65	-1.9	20,707	-0.01%
2020/11/05	2	37.90	4	37.25	37.90	-2	20,769	-0.01%
2020/11/04	5	37.02	3	36.67	37.00	2	20,901	0.01%
2020/11/02	5	35.30	5	35.70	35.30	0	22,085	0.00%
2020/10/30	3.5	36.16	6	36.80	36.05	-2.5	22,205	-0.01%
2020/10/29	8	36.46	17	36.92	37.20	-9	22,509	-0.04%
2020/10/28	28	38.28	11	38.29	37.55	17	22,554	0.08%
2020/10/27	3	38.37	5	38.23	38.45	-2	22,538	-0.01%
2020/10/26	4	38.20	6	38.54	38.10	-2	22,623	-0.01%
2020/10/23	5	37.85	5	38.02	38.15	0	22,541	0.00%
2020/10/22	3	37.80	3	37.78	37.80	0	22,637	0.00%
2020/10/21	1	37.55	1	37.35	37.40	0	22,620	0.00%
2020/10/20	4	36.78	4	37.19	36.75	0	22,601	0.00%
2020/10/16	15	37.65	13	37.31	36.80	2	22,574	0.01%
2020/10/15	21	39.17	21	39.35	39.00	0	22,229	0.00%
2020/10/14	6	38.78	18	38.85	38.70	-12	21,642	-0.06%
2020/10/13	8	38.30	11	38.60	38.30	-3	21,478	-0.01%
2020/10/12	5	38.23	9	38.29	38.30	-4	21,336	-0.02%
2020/10/08	92	38.13	50	38.46	37.95	42	21,233	0.20%
2020/10/07	11	38.43	17	38.08	38.40	-6	21,039	-0.03%
2020/10/06	7	37.45	10.9	37.55	37.45	-3.9	20,941	-0.02%
2020/10/05	4	36.90	8	36.64	36.90	-4	21,030	-0.02%
2020/09/29	1	35.75	3	36.00	35.75	-2	21,134	-0.01%
2020/09/28	1	35.60	2	35.45	35.45	-1	21,083	0.00%
2020/09/25	14	35.37	10	35.87	34.95	4	21,098	0.02%
2020/09/24	7	35.71	8	36.01	35.30	-1	21,089	0.00%
2020/09/23	37	37.93	13	37.60	37.10	24	21,179	0.11%
2020/09/22	19	37.20	18	37.68	37.05	1	20,890	0.00%
2020/09/21	6	37.63	0	0.00	37.40	6	20,794	0.03%
2020/09/18	15	37.71	41	38.07	37.60	-26	20,814	-0.12%
2020/09/17	41	38.10	23	37.56	38.20	18	20,556	0.09%
2020/09/16	0	0.00	12	36.75	36.40	-12	20,061	-0.06%
2020/09/15	15	36.05	20	36.43	35.90	-5	19,992	-0.03%
2020/09/14	4	35.94	1	36.05	36.10	3	20,063	0.01%
2020/09/11	5	34.75	3	35.40	34.65	2	20,003	0.01%
2020/09/10	17	36.25	17	36.99	36.20	0	19,836	0.00%
2020/09/09	5	36.19	5	35.52	36.40	0	19,777	0.00%
2020/09/08	3	36.07	5	36.12	35.90	-2	19,786	-0.01%
2020/09/07	8	36.04	5	36.89	35.70	3	19,811	0.02%
2020/09/04	14	36.66	9	36.41	36.75	5	19,837	0.03%
2020/09/03	26	37.94	34	38.14	37.40	-8	19,855	-0.04%
2020/09/02	14	37.93	6	37.86	38.00	8	19,694	0.04%
2020/09/01	18	38.15	23	37.77	38.55	-5	19,779	-0.03%
2020/08/31	10	36.79	9	37.27	36.70	1	19,408	0.01%
2020/08/28	10	37.46	11	37.80	37.40	-1	19,647	-0.01%
2020/08/27	8	37.33	14	37.30	37.35	-6	20,272	-0.03%
2020/08/26	63	40.11	42.5	40.16	38.40	20.5	19,892	0.10%
2020/08/25	5	38.43	15	38.26	38.40	-10	18,326	-0.05%
2020/08/24	13	38.18	9	37.89	39.00	4	17,887	0.02%
2020/08/21	54	38.51	38	39.08	37.95	16	17,062	0.09%
2020/08/20	40	37.76	74	37.75	38.75	-34	15,582	-0.22%
2020/08/19	6	35.75	2	36.60	36.85	4	12,641	0.03%
2020/08/18	20	33.08	28	32.31	33.50	-8	11,930	-0.07%
2020/08/17	3	31.92	21.5	31.25	32.00	-18.5	11,501	-0.16%
2020/08/14	21	30.35	27	30.45	30.45	-6	11,271	-0.05%
2020/08/13	12	29.99	10	30.55	30.05	2	11,222	0.02%
2020/08/12	21	29.61	36	29.99	29.90	-15	11,049	-0.14%
2020/08/11	22	30.13	7	30.58	29.80	15	10,944	0.14%
2020/08/10	33	31.65	32	30.70	30.40	1	10,915	0.01%
2020/08/07	59.1	31.98	30	32.56	32.40	29.1	10,682	0.27%
2020/08/06	63	31.58	103	32.37	32.65	-40	10,058	-0.40%	大賣/
2020/08/05	1	29.00	7	30.04	29.70	-6	9,412	-0.06%
2020/08/04	9	29.01	106	30.90	28.80	-97	9,278	-1.05%	大賣/
2020/08/03	2	29.70	14	30.00	29.70	-12	8,947	-0.13%
2020/07/31	1	29.30	0	0.00	29.35	1	8,858	0.01%
2020/07/30	0	0.00	1	29.40	29.55	-1	8,845	-0.01%
2020/07/28	2	28.10	0	0.00	27.40	2	8,775	0.02%
2020/07/20	0	0.00	4	26.50	26.90	-4	9,037	-0.04%
2020/07/17	2	27.05	0	0.00	27.05	2	9,148	0.02%
2020/07/15	2	28.93	0	0.00	28.65	2	9,100	0.02%
2020/07/14	2	30.35	2	29.90	29.35	0	9,016	0.00%
2020/07/13	2	29.80	3	30.05	30.15	-1	8,848	-0.01%
2020/07/10	19	29.07	17	29.69	28.95	2	8,720	0.02%
2020/07/09	8	29.64	7	29.46	29.70	1	8,548	0.01%
2020/07/08	6	29.43	3	29.35	29.45	3	8,462	0.04%
2020/07/07	10.2	29.46	17	29.13	29.15	-6.8	8,344	-0.08%
2020/07/06	0	0.00	11	29.03	29.20	-11	8,298	-0.13%
2020/07/03	12	30.14	11	29.55	29.10	1	8,235	0.01%
2020/07/02	177	29.78	90	29.77	29.80	87	8,010	1.09%	大買/
2020/07/01	34	28.59	58	28.62	28.50	-24	7,748	-0.31%
2020/06/30	51	28.39	45	28.40	28.30	6	7,703	0.08%
2020/06/29	17.1	28.20	5	28.10	27.85	12.1	7,753	0.16%
2020/06/24	29	28.78	15	28.98	29.20	14	7,613	0.18%
2020/06/23	1	28.15	1	28.90	28.15	0	7,535	0.00%
2020/06/22	24	28.88	31	28.58	28.60	-7	7,503	-0.09%
2020/06/19	72	29.25	0	0.00	28.30	72	7,478	0.96%
2020/06/18	1	28.40	0	0.00	28.80	1	7,303	0.01%
2020/06/17	1	28.60	2	28.38	28.60	-1	7,261	-0.01%
2020/06/15	8	28.14	12	29.03	28.05	-4	7,204	-0.06%
2020/06/12	1	29.65	0	0.00	29.65	1	7,134	0.01%
2020/06/11	7	29.36	6	29.92	29.20	1	7,085	0.01%
2020/06/10	1	28.95	7	29.87	30.00	-6	6,942	-0.09%
2020/06/09	0	0.00	3	28.43	28.30	-3	6,772	-0.04%
2020/06/08	17	29.61	10.5	29.69	29.10	6.5	6,677	0.10%
2020/06/05	5	29.05	1	28.90	29.10	4	6,346	0.06%
2020/06/04	3	29.75	22	28.94	29.30	-19	6,172	-0.31%
2020/06/03	16	28.47	31	28.36	28.95	-15	5,701	-0.26%
2020/06/02	34	25.85	29	26.42	27.00	5	4,644	0.11%
2020/05/28	0	0.00	4	24.61	24.50	-4	4,262	-0.09%
2020/05/22	0	0.00	2	24.18	23.95	-2	4,188	-0.05%
2020/05/21	1	24.60	5	24.40	24.60	-4	4,164	-0.10%
2020/05/20	1	24.10	0	0.00	24.05	1	4,110	0.02%
2020/05/19	4	23.78	0	0.00	23.80	4	4,052	0.10%
2020/05/15	0	0.00	2	22.80	23.25	-2	3,969	-0.05%
2020/05/14	1	24.60	0	0.00	24.20	1	3,846	0.03%
2020/05/12	11	25.07	1	25.75	25.10	10	3,793	0.26%
2020/05/11	1	25.55	7	25.52	25.55	-6	3,765	-0.16%
2020/05/08	0	0.00	2	24.93	24.90	-2	3,709	-0.05%
2020/05/07	1	25.05	0	0.00	24.95	1	3,674	0.03%
2020/05/06	7	24.91	0	0.00	25.05	7	3,624	0.19%
2020/05/05	6	25.10	10	25.08	25.40	-4	3,573	-0.11%
2020/05/04	0	0.00	1	24.20	24.40	-1	3,499	-0.03%
2020/04/29	11	24.47	11	24.67	24.40	0	3,496	0.00%
2020/04/28	10	23.88	7	24.11	24.15	3	3,405	0.09%
2020/04/24	0	0.00	1	24.10	23.70	-1	3,331	-0.03%
2020/04/23	10	24.18	8	24.28	24.05	2	3,179	0.06%
2020/04/22	2	23.10	0	0.00	23.20	2	2,893	0.07%
2020/04/21	0	0.00	1	21.60	21.45	-1	2,794	-0.04%
2020/04/20	1	21.90	1	21.80	22.00	0	2,755	0.00%
2020/04/17	0	0.00	1	21.55	21.50	-1	2,740	-0.04%
2020/04/15	1	21.25	2	21.30	21.30	-1	2,700	-0.04%
2020/04/14	3	20.70	0	0.00	20.95	3	2,702	0.11%
2020/04/09	0	0.00	10	20.10	20.00	-10	2,796	-0.36%
2020/04/08	3	19.67	40	19.74	20.10	-37	2,779	-1.33%
2020/04/07	0	0.00	10	19.25	19.40	-10	2,750	-0.36%
2020/04/06	50	19.10	0	0.00	19.05	50	2,747	1.82%
2020/03/31	12	19.40	0	0.00	19.15	12	2,982	0.40%
2020/03/30	0	0.00	2	18.10	18.45	-2	2,957	-0.07%
2020/03/26	2	17.70	0	0.00	18.20	2	2,953	0.07%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/17	0	0.00	2	16.73	16.15	-2	2,896	-0.07%
2020/03/16	1	17.90	0	0.00	17.90	1	2,799	0.04%
2020/03/06	0	25.40	0	0.00	25.40	0	2,586	0.00%
2020/03/05	5	25.70	5	26.00	25.70	0	2,633	0.00%
2020/02/26	0	0.00	19	25.05	25.60	-19	2,597	-0.73%
2020/02/24	19	24.90	0	0.00	24.90	19	2,563	0.74%
2020/02/20	3	25.10	0	0.00	25.10	3	2,554	0.12%
2020/02/19	2	25.05	0	0.00	25.15	2	2,556	0.08%
2020/02/17	0	24.80	0	0.00	24.80	0	2,550	0.00%
2020/02/14	0	0.00	6	24.75	24.75	-6	2,558	-0.23%
2020/02/12	0	0.00	3	24.75	24.80	-3	2,564	-0.12%
2020/02/11	5	24.65	5	24.50	24.50	0	2,553	0.00%
2020/02/07	0	0.00	1	24.20	23.80	-1	2,546	-0.04%
2020/02/06	1	24.25	2	24.25	24.25	-1	2,544	-0.04%
2020/02/04	1	23.00	1	22.80	23.15	0	2,556	0.00%
2020/02/03	0	0.00	3	21.70	22.20	-3	2,673	-0.11%
2020/01/15	4	27.65	0	0.00	27.85	4	2,687	0.15%
2020/01/13	1	26.95	0	0.00	26.95	1	2,650	0.04%
2020/01/08	2	27.10	0	0.00	26.55	2	2,780	0.07%
2020/01/07	3	28.25	0	0.00	27.50	3	2,827	0.11%
2020/01/06	3	27.70	3	28.15	28.25	0	2,859	0.00%
2020/01/03	53	28.24	52	27.91	28.25	1	2,842	0.04%
2019/12/31	0	0.00	5	27.74	27.70	-5	2,787	-0.18%
2019/12/30	1	28.00	1	28.35	28.00	0	2,797	0.00%
2019/12/27	1	28.35	3	28.35	28.35	-2	2,757	-0.07%
2019/12/26	132	28.30	126	28.02	28.30	6	2,692	0.22%	大買/大賣/
2019/12/25	1	27.25	1	27.50	27.80	0	2,500	0.00%
2019/12/24	0	0.00	4	26.65	26.55	-4	2,413	-0.17%
2019/12/20	10	28.28	5	28.50	27.50	5	2,391	0.21%
2019/12/06	79	26.05	79	26.22	26.05	0	3,059	0.00%
2019/11/25	0	0.00	1.1	27.10	27.20	-1.1	3,851	-0.03%
2019/11/19	0	0.00	5	26.75	26.80	-5	4,160	-0.12%
2019/11/06	1	27.60	0	0.00	27.35	1	4,571	0.02%
2019/11/05	4	27.79	3	28.00	27.80	1	4,572	0.02%
2019/10/31	91	28.70	90	29.16	28.70	1	4,584	0.02%
2019/10/25	2	28.35	2	28.75	28.35	0	4,620	0.00%
2019/10/24	3	28.95	5	28.95	28.90	-2	4,621	-0.04%
2019/10/23	10.6	29.19	6	28.90	29.05	4.6	4,657	0.10%
2019/10/17	5	28.35	5.9	28.46	28.35	-0.9	4,729	-0.02%
2019/10/16	76	28.66	54	28.71	28.70	22	4,749	0.46%
2019/10/15	8	28.14	5	28.20	28.30	3	4,662	0.06%
2019/10/14	1	27.40	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1	27.35	0	0.00	27.00	1	4,911	0.02%
2019/10/07	5	27.11	0	0.00	27.25	5	5,396	0.09%
2019/10/04	1	27.80	0	0.00	27.65	1	5,404	0.02%
2019/10/03	2	28.00	0	0.00	28.20	2	5,480	0.04%
2019/10/01	1	28.85	0	0.00	28.90	1	5,508	0.02%
2019/09/27	2.3	29.44	1	30.05	29.15	1.3	5,527	0.02%
2019/09/26	8	30.02	7	30.41	30.05	1	5,525	0.02%
2019/09/24	0.3	30.15	0	0.00	30.15	0.3	5,526	0.01%
2019/09/23	0	0.00	0.9	30.35	30.35	-0.9	5,547	-0.02%
2019/09/12	4	27.85	3.3	27.91	27.95	0.7	5,555	0.01%
2019/09/11	0	0.00	23	27.67	27.65	-23	5,550	-0.41%
2019/09/09	5.3	28.47	3.1	28.41	28.20	2.2	5,567	0.04%
2019/09/06	3	29.00	14	29.17	28.60	-11	5,543	-0.20%
2019/09/05	8	28.61	5	29.05	28.50	3	5,199	0.06%
2019/09/03	9	29.16	10	29.37	28.90	-1	5,107	-0.02%
2019/09/02	1	29.00	0	0.00	29.00	1	4,945	0.02%
2019/08/30	6	27.35	6	28.30	27.35	0	4,867	0.00%
2019/08/29	3	27.95	27	27.70	27.95	-24	4,679	-0.51%
2019/08/28	5	27.70	5	27.82	27.70	0	4,637	0.00%
2019/08/27	7	27.38	22	27.48	27.70	-15	4,575	-0.33%
2019/08/26	15	26.93	11	26.85	26.90	4	4,495	0.09%
2019/08/23	36	27.67	3	27.38	27.45	33	4,454	0.74%
2019/08/22	13	27.24	3	27.03	27.05	10	4,329	0.23%
2019/08/21	2	26.75	2	26.60	26.75	0	4,229	0.00%
2019/08/20	20	26.68	18	26.50	26.50	2	4,192	0.05%
2019/08/19	8	26.50	8	26.38	26.25	0	4,110	0.00%
2019/08/16	4	25.80	4	26.28	25.80	0	4,037	0.00%
2019/08/15	15	25.71	23	25.71	26.15	-8	3,992	-0.20%
2019/08/14	15	25.80	14	25.78	25.70	1	3,939	0.03%
2019/08/13	13	25.80	6	25.86	25.75	7	3,863	0.18%
2019/08/12	5	25.50	40	25.00	25.95	-35	3,757	-0.93%
2019/08/08	1	24.00	2	23.90	24.00	-1	3,658	-0.03%
2019/08/05	20	23.89	2	23.90	23.70	18	3,887	0.46%
2019/08/02	1	24.65	5	24.75	24.50	-4	3,916	-0.10%
2019/08/01	3	25.38	2	25.58	25.35	1	3,965	0.03%
2019/07/30	22	25.62	1	25.65	25.65	21	4,010	0.52%
2019/07/29	5	26.35	15	26.64	26.35	-10	4,035	-0.25%
2019/07/26	3	26.75	2	26.78	26.75	1	4,037	0.02%
2019/07/25	1	27.00	41	27.08	27.00	-40	4,028	-0.99%
2019/07/24	20	26.69	5	26.50	26.65	15	3,979	0.38%
2019/07/22	14	25.61	4	25.73	25.65	10	3,953	0.25%
2019/07/18	10	26.17	5	26.49	25.65	5	3,996	0.13%
2019/07/17	37	26.75	8	26.88	26.70	29	4,010	0.72%
2019/07/16	1	26.70	0	0.00	26.70	1	4,076	0.02%
2019/07/15	0	0.00	6	26.49	26.50	-6	4,108	-0.15%
2019/07/11	1	27.10	6	26.93	26.80	-5	4,408	-0.11%
2019/07/10	3	27.20	3	26.88	27.20	0	4,515	0.00%
2019/07/09	3	26.90	1	27.20	26.90	2	4,696	0.04%
2019/07/08	78	27.47	78	27.41	27.45	0	5,160	0.00%
2019/07/05	7	27.10	0	0.00	27.00	7	5,857	0.12%
2019/07/04	0	0.00	1	26.70	26.75	-1	5,700	-0.02%
2019/07/02	10	26.25	1	25.90	25.90	9	5,601	0.16%
2019/06/28	1	25.30	1	25.45	25.30	0	5,626	0.00%
2019/06/27	0	0.00	5	25.38	25.35	-5	5,719	-0.09%
2019/06/26	2	25.25	0	0.00	25.50	2	5,737	0.03%
2019/06/25	4	25.31	3	25.67	25.10	1	5,787	0.02%
2019/06/24	1	25.60	1	25.65	25.60	0	5,855	0.00%
2019/06/21	4	25.96	16	26.10	25.55	-12	5,895	-0.20%
2019/06/20	3	26.05	3	26.07	26.05	0	5,935	0.00%
2019/06/19	7	25.66	7	25.64	25.80	0	5,979	0.00%
2019/06/17	16	26.13	1	25.65	25.90	15	6,100	0.25%
2019/06/13	0	0.00	6	24.90	24.75	-6	6,247	-0.10%
2019/06/12	1	25.00	1	25.30	25.00	0	6,351	0.00%
2019/06/11	2	25.30	2	25.23	25.30	0	6,380	0.00%
2019/06/10	1	24.80	21	24.90	25.25	-20	6,416	-0.31%
2019/06/06	1	24.50	0	0.00	24.50	1	6,437	0.02%
2019/06/05	1	24.50	1	24.50	24.50	0	6,393	0.00%
2019/05/30	10	24.30	25	24.60	24.60	-15	6,532	-0.23%
2019/05/29	25	24.23	0	0.00	24.25	25	6,571	0.38%
2019/05/24	5	24.15	0	0.00	24.10	5	6,787	0.07%
2019/05/22	10	24.30	0	0.00	24.20	10	6,957	0.14%
2019/05/16	1	24.50	0	0.00	24.40	1	7,583	0.01%
2019/05/13	0	0.00	3	23.60	23.30	-3	8,253	-0.04%
2019/05/10	0	0.00	4	24.90	25.05	-4	8,743	-0.05%
2019/05/09	0	0.00	2	25.70	25.50	-2	8,772	-0.02%
2019/05/08	1	26.20	0	0.00	26.35	1	8,782	0.01%
2019/05/07	0	0.00	1	26.80	26.65	-1	8,903	-0.01%
2019/05/06	2	26.60	1	26.40	26.30	1	8,994	0.01%
2019/05/03	0	0.00	1	27.60	27.60	-1	9,300	-0.01%
2019/04/26	1	27.45	0	0.00	27.30	1	9,797	0.01%
2019/04/25	1	28.15	1	28.10	28.10	0	10,130	0.00%
2019/04/23	0	0.00	5	28.40	28.75	-5	10,579	-0.05%
2019/04/22	1	28.95	1	29.20	28.80	0	10,535	0.00%
2019/04/19	2	28.68	0	0.00	28.90	2	10,523	0.02%
2019/04/18	10	28.71	5	29.50	28.65	5	10,517	0.05%
2019/04/17	9	29.87	4	30.05	29.85	5	10,458	0.05%
2019/04/16	1	29.80	0	0.00	30.15	1	10,576	0.01%
2019/04/12	13	29.87	11	30.62	29.05	2	10,596	0.02%
2019/04/11	2	30.53	33	31.02	30.70	-31	10,145	-0.31%
2019/04/10	6	28.15	6	28.50	28.55	0	9,180	0.00%
2019/04/09	1	27.95	11	27.87	27.85	-10	9,094	-0.11%
2019/04/08	2	28.00	0	0.00	27.50	2	9,061	0.02%
2019/04/03	5	27.35	6	27.73	27.60	-1	9,079	-0.01%
2019/04/01	0	0.00	3	27.55	27.30	-3	9,101	-0.03%
2019/03/28	3	27.10	0	0.00	26.65	3	9,332	0.03%
2019/03/27	1	26.35	6	26.57	26.90	-5	9,489	-0.05%
2019/03/26	0	0.00	11	26.10	26.05	-11	9,577	-0.11%
2019/03/25	0	0.00	16	26.06	26.10	-16	9,814	-0.16%
2019/03/22	1	27.70	0	0.00	27.15	1	9,900	0.01%
2019/03/21	0	0.00	2	27.45	27.55	-2	10,038	-0.02%
2019/03/19	2	26.43	2	26.80	26.70	0	10,914	0.00%
2019/03/18	7	26.07	2	26.20	26.25	5	10,916	0.05%
2019/03/14	15	27.70	18	27.93	27.70	-3	10,870	-0.03%
2019/03/13	11	28.02	11	27.99	28.00	0	11,142	0.00%
2019/03/12	2	27.60	12	27.95	27.70	-10	11,336	-0.09%
2019/03/11	22	27.37	4	27.45	27.50	18	11,605	0.16%
2019/03/08	0	0.00	11	27.92	27.70	-11	12,319	-0.09%
2019/03/07	12	28.52	11	28.86	28.50	1	13,170	0.01%
2019/03/06	11	28.73	8	28.75	28.70	3	13,509	0.02%
2019/03/04	0	0.00	1	28.90	29.30	-1	13,904	-0.01%
2019/02/27	18	28.63	0	0.00	28.75	18	13,919	0.13%
2019/02/26	20	29.50	15	30.20	29.45	5	13,911	0.04%
2019/02/25	21	30.25	17	30.43	30.25	4	13,990	0.03%
2019/02/22	39	30.13	35	30.47	30.10	4	14,172	0.03%
2019/02/21	22	30.20	22	30.15	30.20	0	14,153	0.00%
2019/02/20	27	30.15	28	30.40	30.15	-1	14,199	-0.01%
2019/02/19	27	30.21	19	30.27	30.15	8	14,224	0.06%
2019/02/18	5	30.12	4	30.25	29.95	1	14,215	0.01%
2019/02/15	22	31.19	22	31.83	31.00	0	14,082	0.00%
2019/02/14	25	31.27	33	31.59	31.25	-8	13,848	-0.06%
2019/02/13	48	31.38	55	31.74	31.35	-7	13,838	-0.05%
2019/02/12	25	31.21	24	31.02	31.30	1	13,648	0.01%
2019/02/11	14	30.61	32	30.44	31.15	-18	13,564	-0.13%
2019/01/30	24	28.59	21	28.87	28.55	3	13,213	0.02%
2019/01/29	20	28.82	14	28.86	28.90	6	13,385	0.04%
2019/01/28	15	29.00	16	29.13	29.00	-1	13,834	-0.01%
2019/01/25	30	28.80	20	28.76	28.75	10	14,039	0.07%
2019/01/24	13	29.13	3	28.67	28.40	10	14,141	0.07%
2019/01/23	11	28.24	9	28.07	28.25	2	13,989	0.01%
2019/01/22	42	28.15	32	29.09	28.10	10	14,086	0.07%
2019/01/21	46	28.82	47	29.33	28.80	-1	13,979	-0.01%
2019/01/18	1	28.80	0	0.00	29.05	1	13,906	0.01%
2019/01/17	48	28.51	52	29.00	28.40	-4	13,893	-0.03%
2019/01/16	36	28.73	46	27.62	28.95	-10	13,553	-0.07%
2019/01/15	7	27.15	4	27.00	27.05	3	13,306	0.02%
2019/01/14	15	26.27	19	26.35	26.25	-4	13,137	-0.03%
2019/01/11	24	26.40	24	26.87	26.40	0	13,213	0.00%
2019/01/10	24	26.77	23	26.60	26.85	1	13,196	0.01%
2019/01/09	29	26.40	31	27.23	26.40	-2	13,169	-0.02%
2019/01/08	80	26.86	75	27.04	26.75	5	13,080	0.04%
2019/01/07	1	25.80	11	25.70	26.85	-10	12,900	-0.08%
2019/01/04	1	23.60	3	24.00	24.45	-2	12,832	-0.02%
2019/01/03	30	25.45	30	25.88	25.45	0	12,756	0.00%
2019/01/02	7	25.75	7	25.69	25.70	0	12,860	0.00%
2018/12/28	18	25.45	18	25.47	25.45	0	12,985	0.00%
2018/12/27	2	25.80	0	0.00	25.45	2	13,109	0.02%
2018/12/26	15	25.03	15	25.99	24.95	0	13,064	0.00%
2018/12/25	0	0.00	21	25.49	25.60	-21	13,032	-0.16%
2018/12/24	8	26.51	10	26.30	26.50	-2	12,977	-0.02%
2018/12/21	47	26.67	46	26.35	26.95	1	13,020	0.01%
2018/12/20	4	25.35	0	0.00	25.65	4	12,743	0.03%
2018/12/19	1	25.45	0	0.00	25.45	1	12,634	0.01%
2018/12/18	1	26.20	1	26.15	26.00	0	12,559	0.00%
2018/12/17	21	27.28	20	27.88	27.25	1	12,402	0.01%
2018/12/14	11	27.76	10	28.10	27.70	1	12,378	0.01%
2018/12/13	71	29.32	29	30.24	28.80	42	12,204	0.34%
2018/12/12	0	0.00	5	29.30	29.70	-5	11,430	-0.04%
2018/12/11	22	27.01	21	27.05	27.00	1	11,257	0.01%
2018/12/10	3	26.65	0	0.00	26.70	3	11,295	0.03%
2018/12/07	22	28.21	7	28.09	28.10	15	11,245	0.13%
2018/12/06	11	28.40	2	29.13	27.55	9	11,175	0.08%
2018/12/05	22	30.08	0	0.00	30.25	22	10,997	0.20%
2018/12/04	22	31.47	13	31.97	31.50	9	10,949	0.08%
2018/12/03	30	32.18	22	32.13	31.90	8	10,750	0.07%
2018/11/30	22	30.33	29	29.59	31.25	-7	10,080	-0.07%
2018/11/29	5	27.70	29	27.38	28.45	-24	9,212	-0.26%
2018/11/28	55	25.78	50	25.17	25.90	5	8,915	0.06%
2018/11/27	18	24.70	19	24.23	24.80	-1	8,751	-0.01%
2018/11/22	40	24.35	52	25.32	24.25	-12	9,015	-0.13%
2018/11/21	56	25.56	57	26.00	25.55	-1	8,951	-0.01%
2018/11/20	31	25.75	32	25.34	25.75	-1	8,885	-0.01%
2018/11/19	31	25.53	19	24.90	25.65	12	8,898	0.13%
2018/11/16	0	0.00	1	24.85	24.60	-1	9,020	-0.01%
2018/11/15	33	24.45	33	24.43	24.45	0	9,163	0.00%
2018/11/14	33	24.10	37	24.25	24.10	-4	9,169	-0.04%
2018/11/13	34	24.15	34	23.40	24.15	0	9,201	0.00%
2018/11/12	9	24.10	9	23.67	24.10	0	9,232	0.00%
2018/11/09	21	23.65	19	24.04	23.80	2	9,218	0.02%
2018/11/08	44	24.68	38	25.73	24.65	6	9,232	0.06%
2018/11/07	7	25.84	5	25.31	25.80	2	9,204	0.02%
2018/11/06	1	24.50	0	0.00	24.30	1	9,220	0.01%
2018/11/05	47	25.97	39	26.39	25.75	8	9,225	0.09%
2018/11/02	9	25.43	12	24.97	26.00	-3	8,734	-0.03%
2018/11/01	28	23.96	43	22.81	23.65	-15	8,434	-0.18%
2018/10/31	29	22.24	33	21.41	22.25	-4	8,304	-0.05%
2018/10/30	8	20.89	1	21.00	21.00	7	8,139	0.09%
2018/10/29	1	20.35	0	0.00	20.30	1	8,095	0.01%
2018/10/26	6	20.30	6	20.70	20.30	0	8,223	0.00%
2018/10/24	18	23.05	18	23.12	23.05	0	8,230	0.00%
2018/10/23	9	23.00	9	23.50	23.00	0	8,421	0.00%
2018/10/22	25	23.90	25	23.14	23.90	0	8,524	0.00%
2018/10/19	4	23.16	4	23.35	23.25	0	8,669	0.00%
2018/10/18	4	24.50	5	24.50	24.50	-1	8,841	-0.01%
2018/10/17	23	24.35	19	25.11	24.25	4	8,960	0.04%
2018/10/16	16	24.50	16	24.82	24.50	0	9,063	0.00%
2018/10/15	20	24.76	18	24.32	24.75	2	9,181	0.02%
2018/10/12	14	24.03	13	23.15	24.05	1	9,501	0.01%
2018/10/11	2	23.05	11	23.40	23.05	-9	9,716	-0.09%
2018/10/09	0	0.00	1	24.90	25.60	-1	9,883	-0.01%
2018/10/05	5	29.02	21	28.96	28.60	-16	9,810	-0.16%
2018/10/04	8	31.75	8	32.01	31.75	0	9,787	0.00%
2018/10/03	12	32.05	12	33.32	32.05	0	9,966	0.00%
2018/10/02	16	33.40	18	33.34	33.40	-2	10,174	-0.02%
2018/10/01	6	33.00	8	32.70	33.00	-2	10,261	-0.02%
2018/09/28	3	32.30	4	33.68	32.35	-1	10,444	-0.01%
2018/09/27	19	33.33	19	33.71	33.30	0	10,643	0.00%
2018/09/26	23	33.66	39	34.35	33.65	-16	10,919	-0.15%
2018/09/25	16	33.95	20	32.88	33.95	-4	11,420	-0.04%
2018/09/21	0	0.00	14	32.54	32.85	-14	11,721	-0.12%
2018/09/20	5	31.97	11	31.79	31.60	-6	11,692	-0.05%
2018/09/19	10	33.20	10	33.77	33.20	0	11,730	0.00%
2018/09/18	12	33.20	12	33.63	33.20	0	11,875	0.00%
2018/09/17	31	34.24	16	34.07	34.35	15	11,951	0.13%
2018/09/14	4	34.65	9	34.49	34.65	-5	12,053	-0.04%
2018/09/13	13	33.45	13	34.30	33.45	0	12,211	0.00%
2018/09/12	16	33.95	16	34.09	33.95	0	12,365	0.00%
2018/09/11	10	34.29	6	33.95	34.10	4	12,775	0.03%
2018/09/10	12	34.60	8	35.39	33.50	4	12,938	0.03%
2018/09/07	10	37.12	10	38.37	37.20	0	13,031	0.00%
2018/09/06	8	38.26	4.2	39.38	38.20	3.8	13,277	0.03%
2018/09/05	12	39.70	12	40.01	39.70	0	13,695	0.00%
2018/09/04	12	40.23	19	39.48	40.35	-7	14,177	-0.05%
2018/09/03	17	38.80	11	41.00	38.80	6	14,395	0.04%
2018/08/31	10	41.65	10	41.22	41.65	0	14,562	0.00%
2018/08/30	12	41.73	28	41.28	41.85	-16	14,713	-0.11%
2018/08/29	11	42.14	11	39.45	40.90	0	14,755	0.00%
2018/08/28	21	39.00	21	39.26	39.00	0	14,992	0.00%
2018/08/27	24	39.60	24	39.29	39.60	0	15,665	0.00%
2018/08/24	22	38.12	24	37.42	38.35	-2	16,260	-0.01%
2018/08/23	37	38.26	36	38.56	37.90	1	16,866	0.01%
2018/08/22	49	39.09	43	38.70	39.20	6	17,355	0.03%
2018/08/21	9	37.15	8	37.15	37.20	1	17,414	0.01%
2018/08/20	11	36.03	16	36.76	36.05	-5	17,824	-0.03%
2018/08/17	10	37.05	13	38.33	37.05	-3	18,015	-0.02%
2018/08/16	33	37.57	38	37.39	37.80	-5	18,146	-0.03%
2018/08/15	22	37.73	10	38.47	37.40	12	18,284	0.07%
2018/08/13	6	38.43	3	38.07	37.45	3	18,516	0.02%
2018/08/10	10	41.90	6	43.62	41.00	4	18,671	0.02%
2018/08/09	13	44.71	20	44.76	44.70	-7	18,662	-0.04%
2018/08/08	17	44.96	9	45.43	44.60	8	19,369	0.04%
2018/08/07	10	45.20	11	45.33	45.30	-1	19,748	-0.01%
2018/08/06	10	44.50	11	44.99	44.50	-1	19,966	-0.01%
2018/08/03	0	0.00	1	44.05	45.10	-1	20,087	0.00%
2018/08/02	16	43.53	11	45.83	43.25	5	20,151	0.02%
2018/08/01	19	46.38	28	47.08	46.35	-9	20,139	-0.04%
2018/07/31	25	47.10	16	46.88	47.00	9	20,239	0.04%
2018/07/30	38	47.79	29	49.37	46.45	9	20,574	0.04%
2018/07/27	13	48.53	21	48.36	48.65	-8	20,620	-0.04%
2018/07/26	40	47.42	64	47.33	47.65	-24	20,598	-0.12%
2018/07/25	25	46.57	19	45.42	47.10	6	20,590	0.03%
2018/07/24	33	45.00	16	44.20	44.95	17	20,477	0.08%
2018/07/23	19	43.07	0	0.00	43.50	19	20,442	0.09%
2018/07/20	37	43.59	2	44.70	43.50	35	20,453	0.17%
2018/07/19	20	44.46	62	44.47	44.80	-42	20,503	-0.20%
2018/07/18	12	46.42	15	49.15	45.85	-3	20,485	-0.01%
2018/07/17	3	51.23	6	50.97	50.90	-3	20,276	-0.01%
2018/07/16	14	49.88	20	52.05	49.65	-6	20,265	-0.03%
2018/07/13	20	52.38	12	52.92	52.00	8	20,283	0.04%
2018/07/12	13	52.37	14	52.12	52.60	-1	20,531	0.00%
2018/07/11	6	51.98	10	52.24	51.80	-4	20,832	-0.02%
2018/07/10	21	52.56	12	52.83	52.40	9	20,859	0.04%
2018/07/09	11	54.20	1	53.90	54.00	10	20,861	0.05%
2018/07/06	27	55.51	19	55.49	55.50	8	20,896	0.04%
2018/07/05	33	58.54	21	59.93	57.90	12	20,969	0.06%
2018/07/04	22	60.19	21	61.29	59.30	1	20,875	0.00%
2018/07/03	18	61.80	48	61.44	61.50	-30	20,903	-0.14%
2018/07/02	19	60.21	16	59.93	59.30	3	20,719	0.01%
2018/06/29	12	57.33	10	57.01	57.00	2	20,522	0.01%
2018/06/28	8	55.76	10	56.58	55.80	-2	20,679	-0.01%
2018/06/27	17	58.30	13	58.42	57.60	4	21,421	0.02%
2018/06/26	7	57.60	7	55.90	57.60	0	21,661	0.00%
2018/06/25	8	56.76	13	58.79	56.70	-5	22,331	-0.02%
2018/06/22	21	58.55	9	58.62	58.40	12	22,758	0.05%
2018/06/21	6	58.77	6	58.62	57.80	0	22,747	0.00%
2018/06/20	12	59.01	19	59.35	57.60	-7	22,667	-0.03%
2018/06/19	17	58.05	3	59.60	57.00	14	22,460	0.06%
2018/06/15	7	60.44	6	60.58	59.50	1	22,427	0.00%
2018/06/14	8	60.06	26	59.86	59.60	-18	22,244	-0.08%
2018/06/13	35	61.13	9	62.88	58.70	26	21,992	0.12%
2018/06/12	20	63.48	31	62.86	65.10	-11	21,603	-0.05%
2018/06/11	4	59.98	3	59.60	60.00	1	21,153	0.00%
2018/06/08	71	61.06	13	60.46	59.60	58	21,069	0.28%
2018/06/07	7	59.91	60	60.51	59.80	-53	20,875	-0.25%
2018/06/06	24	61.75	0	0.00	60.60	24	20,827	0.12%
2018/06/05	47	62.43	32	64.98	60.60	15	21,042	0.07%
2018/06/04	18	67.75	20	68.02	64.40	-2	20,988	-0.01%
2018/06/01	23	63.13	38	65.11	66.60	-15	20,470	-0.07%
2018/05/31	23	63.86	219	63.71	60.60	-196	19,774	-0.99%	大賣/鉅額交易
2018/05/30	15	61.11	14	61.36	61.20	1	19,175	0.01%
2018/05/29	3	57.20	13	56.24	57.20	-10	18,789	-0.05%
2018/05/28	25	55.94	28	56.26	56.70	-3	18,734	-0.02%
2018/05/25	51	53.44	47	53.58	53.80	4	18,330	0.02%
2018/05/24	10	52.23	3	52.50	51.80	7	18,130	0.04%
2018/05/23	7	49.96	4	50.59	50.10	3	18,104	0.02%
2018/05/22	3	51.73	2	52.45	50.70	1	17,897	0.01%
2018/05/21	7	51.49	3	51.97	50.60	4	17,741	0.02%
2018/05/18	24	53.65	4	51.70	52.10	20	17,470	0.11%
2018/05/17	0	0.00	31	58.23	57.30	-31	17,203	-0.18%
2018/05/16	33	59.12	27	59.67	58.20	6	17,002	0.04%
2018/05/15	26	56.88	24	57.12	59.10	2	16,351	0.01%
2018/05/14	10	53.38	12	52.57	53.80	-2	16,107	-0.01%
2018/05/11	5	50.66	3	53.70	50.60	2	15,878	0.01%
2018/05/10	2	53.00	7	52.66	52.60	-5	15,750	-0.03%
2018/05/09	2	51.30	0	0.00	51.10	2	15,652	0.01%
2018/05/08	8	52.30	13	52.43	51.60	-5	15,544	-0.03%
2018/05/07	16	52.99	28	53.69	54.00	-12	15,424	-0.08%
2018/05/04	12	50.73	17	50.59	51.00	-5	15,013	-0.03%
2018/05/03	0	0.00	4	48.86	48.50	-4	14,859	-0.03%
2018/05/02	1	48.65	2	49.25	48.10	-1	15,094	-0.01%
2018/04/30	7	49.83	7	49.71	50.50	0	15,025	0.00%
2018/04/27	3	48.48	3	48.33	48.65	0	15,052	0.00%
2018/04/26	1	47.80	1	47.45	47.80	0	15,154	0.00%
2018/04/25	4	47.60	3	48.73	46.90	1	15,449	0.01%
2018/04/24	5	46.83	11	47.80	47.75	-6	15,601	-0.04%
2018/04/23	8	49.84	8	48.58	47.65	0	15,674	0.00%
2018/04/20	11	50.57	6	50.70	50.00	5	16,131	0.03%
2018/04/19	5	49.88	3	49.55	49.90	2	16,878	0.01%
2018/04/18	20	49.33	10	49.40	49.05	10	16,811	0.06%
2018/04/17	3	49.47	3	49.93	47.55	0	16,604	0.00%
2018/04/16	8	53.93	0	0.00	52.70	8	16,259	0.05%
2018/04/13	22	54.03	8	55.11	54.60	14	16,165	0.09%
2018/04/12	5	55.74	3	55.60	55.90	2	16,055	0.01%
2018/04/11	3	56.20	30.4	57.10	57.30	-27.4	16,235	-0.17%
2018/04/10	0	0.00	1	54.20	52.40	-1	16,328	-0.01%
2018/04/09	36	56.54	26	56.00	54.00	10	16,599	0.06%
2018/04/03	23	53.63	29	53.53	55.50	-6	16,941	-0.04%
2018/04/02	13	51.14	2	50.90	50.60	11	16,618	0.07%
2018/03/31	5	51.00	1	49.55	49.80	4	16,814	0.02%
2018/03/30	50	51.03	32.8	50.92	49.50	17.2	16,775	0.10%
2018/03/29	30	47.02	20	46.96	48.35	10	15,886	0.06%
2018/03/28	56	46.73	53	46.92	46.50	3	15,454	0.02%
2018/03/27	26	44.15	26	44.71	46.40	0	14,681	0.00%
2018/03/26	14	41.18	9	41.78	42.20	5	14,229	0.04%
2018/03/23	4	39.56	2	39.75	39.50	2	14,181	0.01%
2018/03/22	1	42.60	6	41.22	41.00	-5	14,100	-0.04%
2018/03/21	9	40.79	14	40.75	42.00	-5	13,843	-0.04%
2018/03/20	3	40.45	10	39.96	39.75	-7	13,608	-0.05%
2018/03/19	0	0.00	7	40.24	40.45	-7	13,536	-0.05%
2018/03/15	1	39.70	0	0.00	39.70	1	13,402	0.01%
2018/03/14	12	40.88	7	41.06	40.30	5	13,392	0.04%
2018/03/12	1	40.65	2	40.55	40.20	-1	13,267	-0.01%
2018/03/09	26	41.12	27	41.64	39.40	-1	13,276	-0.01%
2018/03/08	1	39.70	3	40.45	40.65	-2	13,007	-0.02%
2018/03/06	1	38.15	4	37.83	37.75	-3	12,779	-0.02%
2018/03/05	3	38.87	5	38.30	37.50	-2	13,422	-0.01%
2018/03/02	4	39.68	5	39.83	39.10	-1	13,869	-0.01%
2018/03/01	2	38.43	3	38.48	39.40	-1	13,587	-0.01%
2018/02/27	0	0.00	1	38.30	37.00	-1	13,458	-0.01%
2018/02/26	0	0.00	2	38.00	37.65	-2	13,563	-0.01%
2018/02/23	4	37.98	6	37.97	37.65	-2	13,544	-0.01%
2018/02/22	1	35.90	1	35.00	35.65	0	13,578	0.00%
2018/02/21	6	34.85	3	34.53	35.50	3	13,554	0.02%
2018/02/12	20	33.44	20	33.60	33.90	0	13,482	0.00%
2018/02/09	4	31.33	6	31.65	31.85	-2	13,447	-0.01%
2018/02/08	4	34.03	4	33.86	33.20	0	13,354	0.00%
2018/02/07	0	0.00	2	34.55	34.60	-2	13,440	-0.01%
2018/02/06	1	34.60	1	34.00	32.35	0	13,389	0.00%
2018/02/05	2	35.80	0	0.00	35.80	2	13,266	0.02%
2018/02/02	1	36.65	0	0.00	36.30	1	13,266	0.01%
2018/02/01	5	36.97	5	36.69	36.60	0	13,289	0.00%
2018/01/31	3	36.67	8	36.80	36.45	-5	13,308	-0.04%
2018/01/30	10	37.61	3	37.37	36.90	7	13,336	0.05%
2018/01/29	8	38.71	3	38.50	38.25	5	13,305	0.04%
2018/01/26	12	37.78	12	37.91	38.95	0	13,367	0.00%
2018/01/25	9	40.27	9	39.27	37.90	0	13,386	0.00%
2018/01/24	1	38.90	0	0.00	38.70	1	13,297	0.01%
2018/01/23	15	39.61	15	38.96	38.30	0	13,411	0.00%
2018/01/22	52	39.53	52	39.56	39.40	0	13,872	0.00%
2018/01/19	6	39.65	8	39.56	39.90	-2	14,166	-0.01%
2018/01/18	15	40.07	2	39.43	38.90	13	13,806	0.09%
2018/01/17	11	38.87	16	39.39	39.70	-5	13,511	-0.04%
2018/01/16	19	37.24	19	38.02	38.55	0	13,081	0.00%
2018/01/15	8	36.61	15	37.22	38.10	-7	12,653	-0.06%
2018/01/11	12	34.30	12	34.13	34.10	0	11,646	0.00%
2018/01/10	2	34.80	2	33.40	33.40	0	11,639	0.00%
2018/01/09	5	33.95	0	0.00	33.95	5	11,694	0.04%
2018/01/08	1	35.40	0	0.00	34.35	1	11,867	0.01%
2018/01/05	0	0.00	12	36.10	36.15	-12	11,897	-0.10%
2018/01/04	1	36.30	5	35.16	35.30	-4	11,835	-0.03%
2018/01/03	2	33.25	3	33.60	33.55	-1	11,730	-0.01%
2018/01/02	1	32.10	6	31.72	32.40	-5	11,342	-0.04%