強茂 (2481)-元富-同大券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股▲0.53%
1260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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/10	0	0.00	5	55.00	55.40	-5	1,281	-0.39%
2024/05/09	1	55.30	2	55.50	55.20	-1	1,278	-0.08%
2024/05/08	0	55.20	22	55.61	55.20	-22	1,286	-1.71%
2024/05/06	1	56.00	0	0.00	56.00	1	1,279	0.08%
2024/05/03	6	56.48	1	56.00	56.30	5	1,279	0.39%
2024/05/02	1	56.30	1	56.10	55.80	0	1,279	0.00%
2024/04/30	24	57.73	5.1	58.20	56.70	18.9	1,284	1.47%
2024/04/29	0	0.00	0.1	56.26	56.30	-0.1	1,259	-0.01%
2024/04/26	0	0.00	3	54.70	54.60	-3	1,264	-0.24%
2024/04/25	1	55.10	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	9	55.13	55.50	-9	1,283	-0.70%
2024/04/22	4	53.18	2	52.80	52.80	2	1,406	0.14%
2024/04/19	10	54.36	8	55.04	53.80	2	1,403	0.14%
2024/04/18	1	56.20	1	56.50	56.80	0	1,389	0.00%
2024/04/17	0	0.00	4	56.95	56.80	-4	1,395	-0.29%
2024/04/16	13	56.51	0	0.00	55.80	13	1,411	0.92%
2024/04/15	0	58.30	1	58.80	58.30	-1	1,390	-0.07%
2024/04/12	3	59.50	4.6	59.10	59.40	-1.6	1,385	-0.12%
2024/04/11	1	59.20	0	0.00	59.70	1	1,380	0.07%
2024/04/10	1	59.50	0	59.80	59.70	1	1,397	0.07%
2024/04/09	3	59.20	4	59.15	59.20	-1	1,436	-0.07%
2024/04/08	1	58.61	3	59.00	59.10	-2	1,462	-0.14%
2024/04/03	4	57.73	9	58.10	58.20	-5	1,459	-0.34%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/04/01	1	57.70	7	57.46	57.80	-6	1,497	-0.40%
2024/03/29	1	57.00	1	56.90	56.90	0	1,505	0.00%
2024/03/28	8	57.49	0	0.00	57.40	8	1,568	0.51%
2024/03/27	1	58.00	1	57.70	57.70	0	1,591	0.00%
2024/03/26	1	57.80	4	57.25	56.70	-3	1,581	-0.19%
2024/03/25	17	58.18	1	57.80	57.80	16	1,625	0.98%
2024/03/22	3	57.77	2	57.65	57.70	1	1,668	0.06%
2024/03/21	7	57.03	0	0.00	57.00	7	1,777	0.39%
2024/03/20	0	0.00	24	56.74	57.10	-24	2,165	-1.11%
2024/03/19	6	56.72	1	56.80	56.50	5	2,247	0.22%
2024/03/18	6.1	56.46	29	56.65	56.90	-22.9	2,253	-1.02%
2024/03/14	14.1	57.78	56	57.48	57.60	-41.9	2,344	-1.79%
2024/03/13	10	58.65	29	58.06	58.40	-19	2,361	-0.80%
2024/03/12	9	59.61	3	59.70	59.70	6	2,355	0.26%
2024/03/11	4.2	58.83	2	59.00	59.00	2.2	2,378	0.09%
2024/03/08	13	59.60	1	60.50	59.20	12	2,410	0.50%
2024/03/07	10	60.56	5	60.30	60.30	5	2,431	0.20%
2024/03/06	0	0.00	2	60.90	60.90	-2	2,561	-0.08%
2024/03/05	3	61.23	1	61.20	61.20	2	2,838	0.07%
2024/03/04	13	61.72	1	61.80	61.50	12	2,886	0.42%
2024/03/01	12	62.00	0	0.00	62.00	12	2,874	0.42%
2024/02/29	1	61.60	2	62.20	62.40	-1	2,876	-0.03%
2024/02/26	2	62.30	2	62.90	62.90	0	2,878	0.00%
2024/02/23	0	0.00	1	62.30	62.20	-1	2,878	-0.03%
2024/02/22	0	0.00	2	63.20	63.10	-2	2,893	-0.07%
2024/02/21	2	62.90	0	0.00	63.50	2	2,900	0.07%
2024/02/20	2	63.70	1	63.60	62.90	1	2,896	0.03%
2024/02/16	6	62.75	7	63.21	63.30	-1	2,896	-0.03%
2024/02/15	3	61.77	2	61.90	61.90	1	2,889	0.03%
2024/02/05	2	61.25	2.2	61.22	61.20	-0.2	2,888	-0.01%
2024/02/02	1	61.80	1.1	61.90	61.80	-0.1	2,901	0.00%
2024/01/31	9	61.98	1	61.90	61.90	8	2,903	0.28%
2024/01/30	3	63.50	0	0.00	62.50	3	2,888	0.10%
2024/01/29	0	0.00	1	63.10	63.40	-1	2,880	-0.03%
2024/01/24	1	64.30	5	64.16	63.90	-4	2,883	-0.14%
2024/01/23	1	64.00	3	64.30	64.30	-2	2,899	-0.07%
2024/01/22	0	0.00	17	63.50	63.90	-17	2,893	-0.59%
2024/01/19	7	62.96	4	63.13	63.00	3	2,895	0.10%
2024/01/18	2	63.25	2	62.65	62.70	0	2,899	0.00%
2024/01/17	31	63.85	1	62.90	63.10	30	2,895	1.04%
2024/01/16	0	0.00	4	65.20	64.80	-4	2,802	-0.14%
2024/01/15	2	63.40	3	63.80	63.80	-1	2,770	-0.04%
2024/01/12	6	63.28	0	0.00	63.10	6	2,793	0.21%
2024/01/11	5	63.22	2	63.65	63.90	3	2,783	0.11%
2024/01/10	7	62.90	1	62.90	62.90	6	2,804	0.21%
2024/01/09	2	64.50	1	64.10	63.90	1	2,783	0.04%
2024/01/08	0	0.00	3	64.90	64.90	-3	2,771	-0.11%
2024/01/05	6	65.05	1	65.10	64.70	5	2,770	0.18%
2024/01/04	1	65.10	1	65.00	65.00	0	2,764	0.00%
2024/01/03	11	65.39	2	65.70	65.70	9	2,741	0.33%
2024/01/02	2	66.85	6	67.53	66.60	-4	2,686	-0.15%
2023/12/29	9	67.30	0	0.00	67.30	9	2,646	0.34%
2023/12/28	11	67.95	0	0.00	67.80	11	2,629	0.42%
2023/12/27	5	68.58	0	0.00	68.50	5	2,589	0.19%
2023/12/26	4	69.13	0	0.00	69.00	4	2,568	0.16%
2023/12/25	1	70.30	3.1	70.34	69.30	-2.1	2,552	-0.08%
2023/12/22	1	68.40	22	69.46	69.60	-21	2,486	-0.84%
2023/12/21	4	68.28	0	0.00	68.60	4	2,460	0.16%
2023/12/20	1	70.30	3	70.27	68.60	-2	2,439	-0.08%
2023/12/19	8	68.79	4	68.55	68.50	4	2,392	0.17%
2023/12/18	1.1	69.68	4	69.98	69.30	-2.9	2,342	-0.12%
2023/12/15	28	71.66	15.5	72.62	69.30	12.6	2,231	0.56%
2023/12/14	4	69.10	5	70.16	70.30	-1	1,847	-0.05%
2023/12/13	2	68.45	3	68.60	68.30	-1	1,755	-0.06%
2023/12/12	2	68.95	4.1	69.04	69.00	-2.1	1,771	-0.12%
2023/12/11	2.1	69.69	6	69.58	69.00	-4	1,776	-0.22%
2023/12/08	2	68.50	5	68.66	68.60	-3	1,714	-0.18%
2023/12/07	11.5	67.11	0	0.00	67.10	11.5	1,699	0.68%
2023/12/06	3	67.90	3	67.87	67.90	0	1,696	0.00%
2023/12/05	10	67.45	7.8	68.42	68.70	2.2	1,673	0.13%
2023/12/04	1	69.10	8	68.78	68.50	-7	1,630	-0.43%
2023/12/01	10	70.62	9	69.97	70.20	1	1,573	0.06%
2023/11/30	21	70.85	52	70.26	70.70	-31	1,431	-2.17%
2023/11/29	3	65.37	8	65.31	65.90	-5	1,156	-0.43%
2023/11/27	1	63.10	2	63.70	63.00	-1	1,117	-0.09%
2023/11/22	0	0.00	3	63.80	63.80	-3	1,142	-0.26%
2023/11/21	2	63.85	1	63.50	63.70	1	1,146	0.09%
2023/11/20	0	0.00	3	62.73	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	2	62.10	62.10	-2	1,144	-0.18%
2023/11/16	1	61.30	2	61.60	61.60	-1	1,148	-0.09%
2023/11/15	0	61.60	3	61.47	61.60	-3	1,156	-0.26%
2023/11/14	1	60.30	0	0.00	59.80	1	1,161	0.09%
2023/11/13	2	60.30	0	0.00	59.70	2	1,189	0.17%
2023/11/10	7	60.01	2	59.90	59.90	5	1,207	0.42%
2023/11/09	2	61.15	0	0.00	60.80	2	1,210	0.17%
2023/11/08	2	62.00	0	0.00	62.00	2	1,248	0.16%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/11/06	0	0.00	1.5	61.87	62.00	-1.5	1,393	-0.11%
2023/11/03	2	61.30	1	61.10	61.00	1	1,449	0.07%
2023/11/02	0	0.00	2	61.25	61.30	-2	1,476	-0.14%
2023/11/01	0	0.00	1	60.00	60.00	-1	1,499	-0.07%
2023/10/31	4	60.10	16	60.25	59.60	-12	1,525	-0.79%
2023/10/27	2.2	61.60	10	61.40	61.40	-7.8	1,633	-0.48%
2023/10/25	11	63.04	1	63.40	62.90	10	1,748	0.57%
2023/10/24	1	61.90	1	62.10	62.10	0	1,846	0.00%
2023/10/23	0.1	61.80	0	0.00	61.50	0.1	1,890	0.01%
2023/10/20	7	61.71	11	62.07	61.80	-4	1,961	-0.20%
2023/10/18	2	63.05	3	62.93	63.20	-1	2,129	-0.05%
2023/10/16	1	64.30	2.1	64.05	63.30	-1.1	2,403	-0.05%
2023/10/13	9	64.60	0	0.00	64.40	9	2,994	0.30%
2023/10/12	0	0.00	3	64.60	64.70	-3	3,391	-0.09%
2023/10/06	0	0.00	1	64.40	64.60	-1	3,894	-0.03%
2023/10/05	3	64.50	1	64.70	64.80	2	4,607	0.04%
2023/10/04	2	63.65	1	63.90	63.80	1	5,391	0.02%
2023/10/02	1	64.60	0	0.00	64.60	1	5,621	0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.20	0	0.00	64.00	1	5,682	0.02%
2023/09/25	7	65.21	0	0.00	65.10	7	5,697	0.12%
2023/09/22	1	64.30	0	0.00	64.50	1	5,702	0.02%
2023/09/21	7	64.44	2	64.50	64.00	5	5,704	0.09%
2023/09/20	11	65.11	1	65.00	65.00	10	5,714	0.17%
2023/09/18	0	67.10	2	67.20	67.10	-2	5,793	-0.03%
2023/09/15	4	66.38	4	66.68	66.40	0	5,809	0.00%
2023/09/14	0	67.10	14	66.79	67.20	-14	5,800	-0.24%
2023/09/13	4	65.80	0	0.00	65.80	4	5,789	0.07%
2023/09/12	10	65.70	2	66.30	65.80	8	5,816	0.14%
2023/09/11	12	65.03	3	65.47	64.80	9	5,816	0.15%
2023/09/08	0	0.00	2	64.80	64.70	-2	5,816	-0.03%
2023/09/07	3	65.50	2	65.00	64.70	1	5,837	0.02%
2023/09/06	2	65.90	2	65.30	65.30	0	5,877	0.00%
2023/09/05	2	65.70	4	66.03	65.80	-2	5,961	-0.03%
2023/09/04	1	65.10	1	65.00	64.90	0	5,958	0.00%
2023/09/01	4	64.68	2	64.45	64.30	2	5,963	0.03%
2023/08/31	4	63.70	17	63.82	64.20	-13	5,992	-0.22%
2023/08/30	2	64.00	3	63.77	64.00	-1	6,007	-0.02%
2023/08/29	1	61.50	1	62.50	62.70	0	6,070	0.00%
2023/08/28	2	61.65	1	61.60	61.60	1	6,075	0.02%
2023/08/25	4	62.28	2	62.25	62.20	2	6,093	0.03%
2023/08/24	0	0.00	4	62.85	62.60	-4	6,106	-0.07%
2023/08/23	3	62.00	1	62.50	62.30	2	6,159	0.03%
2023/08/22	6	62.45	0	0.00	62.10	6	6,172	0.10%
2023/08/21	3	63.03	1	63.70	62.70	2	6,188	0.03%
2023/08/18	2.7	63.73	1.1	63.32	63.10	1.6	6,202	0.03%
2023/08/17	0	0.00	0	64.03	64.40	0	6,202	0.00%
2023/08/16	3	62.07	2	62.45	62.50	1	6,180	0.02%
2023/08/15	4	63.03	0	0.00	63.10	4	6,199	0.06%
2023/08/14	3	62.73	7	62.64	62.60	-4	6,204	-0.06%
2023/08/11	5.1	65.76	1	65.50	65.20	4.1	6,171	0.07%
2023/08/10	11	67.22	4	67.10	66.80	7	6,139	0.11%
2023/08/09	4	70.43	0	0.00	70.30	4	6,052	0.07%
2023/08/08	0	72.00	0	0.00	71.80	0	6,001	0.00%
2023/08/07	2	72.10	0	72.00	72.90	2	5,999	0.03%
2023/08/04	2	71.10	0	71.80	71.30	2	6,010	0.03%
2023/08/02	49	72.63	1	73.88	71.70	48	6,010	0.80%
2023/08/01	84	72.91	3	73.31	73.50	81	5,947	1.36%
2023/07/31	31.5	73.33	1	72.80	72.70	30.5	5,894	0.52%
2023/07/28	21.4	74.20	2	74.80	74.80	19.4	5,830	0.33%
2023/07/27	18	77.43	30	77.55	77.80	-12	5,781	-0.21%
2023/07/26	8.3	75.87	12	75.46	75.40	-3.7	5,704	-0.06%
2023/07/25	3	76.50	3	76.83	76.50	0	5,677	0.00%
2023/07/24	29.1	76.76	43	75.40	76.30	-13.9	5,619	-0.25%
2023/07/21	4.2	77.42	7	77.70	77.70	-2.8	5,525	-0.05%
2023/07/20	6	77.58	14	78.53	78.60	-8	5,494	-0.15%
2023/07/19	55.2	79.67	104	78.09	77.60	-48.9	5,426	-0.90%	大賣/
2023/07/18	31	80.89	92	80.93	79.90	-61	5,296	-1.15%
2023/07/17	53	79.34	33.3	79.63	80.10	19.8	4,748	0.42%
2023/07/14	15	76.80	18	77.37	78.00	-3	4,388	-0.07%
2023/07/13	102.1	76.08	58	76.18	75.20	44.1	4,225	1.04%	大買/
2023/07/12	27	78.53	77.1	78.01	76.30	-50.1	4,058	-1.23%
2023/07/11	130	77.70	208.8	78.35	79.00	-78.8	3,399	-2.32%	大買/大賣/
2023/07/10	3	72.10	16	71.55	71.90	-13	2,663	-0.49%
2023/07/07	4.2	68.04	0	0.00	68.00	4.2	2,516	0.17%
2023/07/06	2	70.25	2	69.70	69.60	0	2,535	0.00%
2023/07/05	2	70.05	7	70.21	70.10	-5	2,547	-0.20%
2023/07/04	1	69.50	1	69.50	69.50	0	2,554	0.00%
2023/07/03	0.2	69.60	0	0.00	69.40	0.2	2,600	0.01%
2023/06/30	0	0.00	8	69.36	69.30	-8	2,628	-0.30%
2023/06/28	3	69.00	5	69.78	68.70	-2	2,814	-0.07%
2023/06/27	6	69.60	7	70.13	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	3	69.50	19.1	69.33	69.30	-16.1	3,102	-0.52%
2023/06/20	14	68.04	6	68.17	68.20	8	3,213	0.25%
2023/06/19	9.1	67.87	2	67.70	67.80	7.1	3,365	0.21%
2023/06/16	16.2	69.07	1	69.40	68.90	15.2	3,404	0.45%
2023/06/15	12	69.72	10	69.20	69.80	2	3,655	0.05%
2023/06/14	2	70.20	0	0.00	70.00	2	3,677	0.05%
2023/06/13	0	71.00	0	0.00	70.90	0	3,720	0.00%
2023/06/12	1	70.80	5	71.40	70.80	-4	3,760	-0.11%
2023/06/09	0	0.00	6	70.92	70.90	-6	3,746	-0.16%
2023/06/08	2	68.80	6	69.17	69.10	-4	3,751	-0.11%
2023/06/07	0	0.00	2	70.20	70.30	-2	3,866	-0.05%
2023/06/06	7	70.41	6	69.70	69.40	1	3,969	0.03%
2023/06/05	20	71.28	7	71.07	71.00	13	4,284	0.30%
2023/06/02	12	69.95	5	70.56	71.00	7	4,565	0.15%
2023/06/01	3	70.30	2	70.10	70.40	1	4,811	0.02%
2023/05/31	1	70.60	13	70.28	70.00	-12	4,813	-0.25%
2023/05/30	0	0.00	1.2	69.64	69.50	-1.2	4,805	-0.03%
2023/05/29	5	69.84	4	70.10	70.20	1	4,800	0.02%
2023/05/26	0	0.00	1	68.10	68.50	-1	4,761	-0.02%
2023/05/25	5	68.20	27	68.52	68.30	-22	4,755	-0.46%
2023/05/24	0	0.00	1	67.90	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	2	67.60	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	1	67.10	67.50	-1	4,775	-0.02%
2023/05/19	3	67.53	3	67.40	67.00	0	4,807	0.00%
2023/05/18	2	66.75	8	66.91	66.90	-6	4,852	-0.12%
2023/05/17	0	0.00	3	66.23	66.00	-3	4,888	-0.06%
2023/05/16	1	65.70	1	66.10	65.80	0	4,896	0.00%
2023/05/15	4	64.75	1	64.70	64.70	3	4,903	0.06%
2023/05/12	4	65.60	6	65.57	65.80	-2	4,943	-0.04%
2023/05/11	4	65.73	4	65.80	65.30	0	4,979	0.00%
2023/05/10	2	65.90	1	67.30	66.70	1	5,006	0.02%
2023/05/09	2	65.00	0	0.00	65.00	2	5,044	0.04%
2023/05/08	0	0.00	2	66.80	66.80	-2	5,100	-0.04%
2023/05/05	0	0.00	2	66.60	66.60	-2	5,278	-0.04%
2023/05/04	2	66.50	2	66.30	66.40	0	5,367	0.00%
2023/05/03	2	66.45	2	66.70	66.70	0	5,474	0.00%
2023/05/02	2	66.00	3	66.87	67.00	-1	5,540	-0.02%
2023/04/28	7	65.37	9	65.28	65.40	-2	5,623	-0.04%
2023/04/27	2	63.90	1	64.50	64.30	1	5,616	0.02%
2023/04/26	4.1	63.56	4	64.13	64.40	0.1	5,612	0.00%
2023/04/25	8	65.20	3	64.63	64.30	5	5,597	0.09%
2023/04/24	1	66.20	1	66.70	66.60	0	5,574	0.00%
2023/04/21	17	67.91	0	0.00	66.80	17	5,571	0.31%
2023/04/20	7	69.53	8	69.33	69.20	-1	5,542	-0.02%
2023/04/19	54	70.89	1	71.10	70.60	53	5,551	0.95%
2023/04/18	3.1	71.74	2.1	72.77	71.60	1	5,527	0.02%
2023/04/17	6	70.92	6	71.68	72.20	0	5,455	0.00%
2023/04/14	5	69.84	2	70.20	69.90	3	5,370	0.06%
2023/04/13	21	70.29	2	71.00	70.10	19	5,323	0.36%
2023/04/12	22	72.10	9	72.50	71.80	13	5,283	0.25%
2023/04/11	6	71.55	5	72.00	72.00	1	5,249	0.02%
2023/04/10	36	71.64	7	71.63	71.70	29	5,239	0.55%
2023/04/07	46	71.71	2	71.35	71.50	44	5,213	0.84%
2023/04/06	0	0.00	3	71.53	71.70	-3	5,181	-0.06%
2023/03/31	4.2	71.23	3	71.23	71.30	1.2	5,147	0.02%
2023/03/30	7	70.96	6	70.78	70.80	1	5,119	0.02%
2023/03/29	4	71.68	8	71.14	71.00	-4	5,091	-0.08%
2023/03/28	5	70.70	7	71.40	70.50	-2	4,993	-0.04%
2023/03/27	2	70.10	3	70.40	69.90	-1	4,707	-0.02%
2023/03/24	2	70.45	2	70.00	70.00	0	4,711	0.00%
2023/03/23	32	70.49	28	70.19	70.30	4	4,743	0.08%
2023/03/22	45.1	71.76	10	72.23	72.00	35.1	4,658	0.75%
2023/03/21	5	71.22	7	71.13	71.30	-2	4,563	-0.04%
2023/03/20	8	72.06	14	72.11	71.00	-6	4,701	-0.13%
2023/03/16	4	68.23	2	66.90	67.20	2	4,405	0.05%
2023/03/15	4	69.68	4	70.03	69.00	0	4,388	0.00%
2023/03/14	1	67.80	2	67.95	68.10	-1	4,401	-0.02%
2023/03/13	41	68.12	14	68.31	69.10	27	4,451	0.61%
2023/03/10	18	70.07	6	69.05	69.40	12	4,458	0.27%
2023/03/09	9	71.62	11	71.73	71.70	-2	4,608	-0.04%
2023/03/08	30	73.16	21	72.52	72.10	9	4,625	0.19%
2023/03/07	52	71.58	16	71.80	71.80	36	4,341	0.83%
2023/03/06	5	70.94	13.1	70.78	70.70	-8.1	4,092	-0.20%
2023/03/03	3	66.73	3	66.60	66.50	0	3,800	0.00%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/03/01	0	0.00	31	66.28	66.30	-31	3,827	-0.81%
2023/02/24	2	66.95	1	67.20	66.80	1	3,849	0.03%
2023/02/23	1	66.50	1	66.70	66.50	0	3,851	0.00%
2023/02/22	8	66.25	6	66.40	66.20	2	3,873	0.05%
2023/02/21	1	67.60	5	67.94	67.60	-4	3,879	-0.10%
2023/02/20	1	67.10	1	66.90	67.50	0	3,947	0.00%
2023/02/17	1	66.90	14	67.07	66.90	-13	3,966	-0.33%
2023/02/16	3	67.97	2	67.55	67.70	1	3,962	0.03%
2023/02/15	14	67.19	5	67.10	66.30	9	3,941	0.23%
2023/02/14	2	66.60	0	0.00	66.50	2	3,907	0.05%
2023/02/13	0	0.00	4	66.40	66.50	-4	3,927	-0.10%
2023/02/10	5	67.34	1	67.20	67.00	4	3,946	0.10%
2023/02/09	1	69.10	1	69.00	68.50	0	3,932	0.00%
2023/02/08	2	69.20	2	68.95	68.70	0	3,918	0.00%
2023/02/07	1	68.90	7	68.90	69.10	-6	3,901	-0.15%
2023/02/06	2	68.15	16.2	68.84	68.60	-14.2	3,895	-0.36%
2023/02/03	2	68.85	24	69.28	69.10	-22	3,846	-0.57%
2023/02/02	1	68.10	32	67.72	68.10	-31	3,694	-0.84%
2023/02/01	7	67.27	7	67.24	67.10	0	3,638	0.00%
2023/01/31	6	65.78	20	66.09	66.30	-14	3,600	-0.39%
2023/01/30	7	65.11	22	65.22	65.30	-15	3,581	-0.42%
2023/01/17	1	62.50	5	62.96	62.80	-4	3,502	-0.11%
2023/01/16	0	0.00	6	62.45	62.50	-6	3,522	-0.17%
2023/01/13	0	0.00	5	62.50	61.80	-5	3,544	-0.14%
2023/01/12	2	62.95	4	63.13	62.00	-2	3,574	-0.06%
2023/01/11	3	63.30	7	63.44	63.50	-4	3,597	-0.11%
2023/01/10	21	62.86	36	63.06	63.10	-15	3,637	-0.41%
2023/01/09	2	61.80	10	61.85	63.00	-8	3,665	-0.22%
2023/01/06	0	0.00	1.1	59.86	60.50	-1.1	3,675	-0.03%
2023/01/05	5	60.30	11	60.16	60.10	-6	3,756	-0.16%
2023/01/04	11	59.00	10	59.70	59.80	1	3,793	0.03%
2023/01/03	4	58.75	1	59.00	59.10	3	3,826	0.08%
2022/12/30	1	58.20	0	0.00	57.90	1	3,839	0.03%
2022/12/29	1	57.00	0	0.00	57.90	1	3,869	0.03%
2022/12/28	14	58.79	10	58.40	58.40	4	3,943	0.10%
2022/12/27	0	0.00	2	60.50	60.40	-2	3,945	-0.05%
2022/12/26	3	59.93	5	60.00	60.00	-2	3,975	-0.05%
2022/12/23	2	60.30	2	59.65	60.40	0	4,039	0.00%
2022/12/22	16	60.91	0	0.00	60.60	16	4,080	0.39%
2022/12/21	2	61.05	6	60.68	60.60	-4	4,149	-0.10%
2022/12/20	21	64.03	10	61.20	61.20	11	4,155	0.26%
2022/12/19	12	63.23	10	63.90	63.90	2	4,177	0.05%
2022/12/16	13	64.38	21	64.01	64.00	-8	4,209	-0.19%
2022/12/15	11	65.74	9	65.83	65.40	2	4,215	0.05%
2022/12/14	12	64.70	11	65.00	65.00	1	4,141	0.02%
2022/12/13	12	64.37	11	64.63	64.60	1	4,113	0.02%
2022/12/12	23	64.98	16	64.92	64.20	7	4,051	0.17%
2022/12/09	3	62.93	4	62.73	62.20	-1	3,860	-0.03%
2022/12/08	15	62.35	12	62.64	63.00	3	3,895	0.08%
2022/12/07	6.1	62.63	2	62.10	62.10	4.1	3,924	0.10%
2022/12/06	23	64.65	4	65.08	63.50	19	3,934	0.48%
2022/12/05	31	64.86	3	65.30	66.00	28	3,979	0.70%
2022/12/02	18	65.72	1	65.60	65.70	17	4,065	0.42%
2022/12/01	13	66.22	9	65.66	65.60	4	4,047	0.10%
2022/11/30	8	62.51	27.1	62.49	63.10	-19.1	3,926	-0.49%
2022/11/29	15	61.01	21	60.84	60.70	-6	3,892	-0.15%
2022/11/28	13	61.00	5.1	61.40	61.30	7.9	3,919	0.20%
2022/11/25	2	60.55	7	60.80	60.40	-5	4,007	-0.12%
2022/11/24	9	59.71	6	60.48	60.70	3	4,036	0.07%
2022/11/23	2	59.45	4	59.53	59.20	-2	4,057	-0.05%
2022/11/22	15	59.57	54	59.46	58.90	-39	4,165	-0.94%
2022/11/21	8.1	60.56	7	60.79	60.30	1.1	4,361	0.03%
2022/11/18	4	60.70	1	60.10	60.00	3	4,769	0.06%
2022/11/16	4.1	60.50	10	60.30	60.40	-5.9	4,782	-0.12%
2022/11/15	2.1	58.52	9	59.01	59.30	-6.9	4,748	-0.14%
2022/11/14	2	59.00	3	58.23	58.60	-1	4,871	-0.02%
2022/11/11	23	59.18	0	0.00	58.10	23	5,017	0.46%
2022/11/10	11	58.10	6	58.10	58.10	5	5,312	0.09%
2022/11/09	1	58.70	17	58.72	58.70	-16	5,539	-0.29%
2022/11/08	16	58.11	5	57.31	57.30	11	5,579	0.20%
2022/11/07	1	58.31	20	58.31	58.30	-19	5,601	-0.34%
2022/11/04	10	57.40	31	57.84	57.80	-21	5,692	-0.37%
2022/11/03	8	57.53	15	57.43	58.00	-7	5,743	-0.12%
2022/11/02	11	57.39	5	57.68	57.20	6	5,835	0.10%
2022/11/01	6	55.75	8	55.94	55.90	-2	5,908	-0.03%
2022/10/31	3	54.83	15	54.77	55.10	-12	6,159	-0.19%
2022/10/28	26	54.31	1	55.00	53.70	25	6,484	0.39%
2022/10/27	30	54.61	2.1	55.60	55.60	27.9	6,538	0.43%
2022/10/26	17	54.18	3	54.07	53.80	14	6,519	0.21%
2022/10/25	6	53.23	11	53.03	53.10	-5	6,497	-0.08%
2022/10/24	16	53.99	2	53.60	53.10	14	6,523	0.21%
2022/10/21	3	52.43	2	53.00	52.10	1	6,565	0.02%
2022/10/20	6	52.22	7	52.30	53.30	-1	6,603	-0.02%
2022/10/19	8	53.75	4	53.20	53.20	4	6,675	0.06%
2022/10/18	0	0.00	1	53.70	53.60	-1	6,692	-0.01%
2022/10/17	1	50.50	18	49.71	52.00	-17	6,812	-0.25%
2022/10/14	0	0.00	5	52.76	53.00	-5	7,022	-0.07%
2022/10/13	18	51.94	22	50.99	49.10	-4	7,058	-0.06%
2022/10/12	4	53.75	11	53.55	53.20	-7	7,066	-0.10%
2022/10/11	8.2	54.89	9	55.07	54.20	-0.8	7,092	-0.01%
2022/10/07	6	57.37	4	57.35	57.20	2	7,117	0.03%
2022/10/06	10	57.54	9	57.56	58.00	1	7,179	0.01%
2022/10/05	25	58.12	7	57.34	57.10	18	7,199	0.25%
2022/10/04	9	58.40	3	58.57	58.60	6	7,171	0.08%
2022/10/03	10	57.05	17	57.42	57.20	-7	7,236	-0.10%
2022/09/30	14	55.79	14	55.77	57.00	0	7,381	0.00%
2022/09/29	11	56.00	18	56.30	56.00	-7	7,404	-0.09%
2022/09/28	15	57.01	6	55.14	55.00	9	7,415	0.12%
2022/09/27	0	0.00	4	58.90	59.50	-4	7,453	-0.05%
2022/09/26	13	59.78	12	58.54	57.90	1	7,571	0.01%
2022/09/23	12	63.01	2	62.00	62.00	10	7,628	0.13%
2022/09/22	5	63.14	5	63.86	64.00	0	7,688	0.00%
2022/09/21	19	64.86	18	64.45	64.40	1	7,686	0.01%
2022/09/20	12	65.11	13	65.37	65.40	-1	7,731	-0.01%
2022/09/19	1.1	65.10	0	0.00	65.00	1.1	7,790	0.01%
2022/09/16	2	65.90	8	65.65	65.50	-6	7,829	-0.08%
2022/09/15	5	67.62	5.1	66.32	66.40	0	7,899	0.00%
2022/09/14	2	65.40	3	66.03	67.40	-1	7,925	-0.01%
2022/09/13	7	67.56	1	67.30	67.00	6	7,975	0.08%
2022/09/12	17	67.48	15	67.71	67.80	2	8,102	0.02%
2022/09/08	13	66.71	31	67.56	68.50	-18	8,290	-0.22%
2022/09/07	10	63.81	18	64.37	64.40	-8	8,456	-0.09%
2022/09/06	36	66.04	36	64.20	63.60	0	8,418	0.00%
2022/09/05	11	68.61	3	68.00	67.50	8	8,364	0.10%
2022/09/02	12	68.88	17	70.02	69.70	-5	8,340	-0.06%
2022/09/01	27	69.98	26	69.66	68.90	1	8,309	0.01%
2022/08/31	2	69.35	8	69.79	69.90	-6	8,199	-0.07%
2022/08/30	11	69.05	9	69.08	69.10	2	8,195	0.02%
2022/08/29	19	68.44	5	68.68	68.30	14	8,202	0.17%
2022/08/26	18	71.09	38	71.42	71.60	-20	8,191	-0.24%
2022/08/25	32	71.81	37	71.80	70.10	-5	8,089	-0.06%
2022/08/24	17	68.04	8	68.11	68.10	9	7,866	0.11%
2022/08/23	14.2	68.41	5	68.20	68.20	9.2	8,076	0.11%
2022/08/22	8	68.91	9.1	69.30	69.30	-1.1	8,299	-0.01%
2022/08/19	33	69.87	21	70.09	69.90	12	8,332	0.14%
2022/08/18	11	69.59	5	70.20	70.40	6	8,275	0.07%
2022/08/17	32.1	71.58	88	71.52	71.00	-55.9	8,186	-0.68%
2022/08/16	16.2	69.19	29	69.75	70.20	-12.8	7,927	-0.16%
2022/08/15	11	66.90	20.5	67.49	67.90	-9.5	7,819	-0.12%
2022/08/12	15	66.37	22	66.12	66.20	-7	7,855	-0.09%
2022/08/11	23	67.28	10	66.60	66.30	13	7,936	0.16%
2022/08/10	5	66.76	12.5	67.06	66.80	-7.5	8,128	-0.09%
2022/08/09	69	67.59	19	68.21	67.40	50	8,351	0.60%
2022/08/08	7	65.83	18	65.67	67.30	-11	8,537	-0.13%
2022/08/05	18	67.98	11	68.09	67.60	7	8,520	0.08%
2022/08/04	32	65.55	24	65.70	66.70	8	8,413	0.10%
2022/08/03	27	62.99	29	63.18	63.40	-2	8,327	-0.02%
2022/08/02	9	63.34	14	62.99	63.50	-5	8,470	-0.06%
2022/08/01	5	64.62	51	64.57	64.80	-46	8,563	-0.54%
2022/07/29	9	64.84	10	64.94	65.00	-1	8,652	-0.01%
2022/07/28	11	64.56	10	63.80	63.80	1	8,937	0.01%
2022/07/27	57	63.98	14	63.46	64.50	43	8,971	0.48%
2022/07/26	21	63.72	14	62.79	62.60	7	9,027	0.08%
2022/07/25	13	65.03	35	65.29	65.10	-22	9,039	-0.24%
2022/07/22	26	65.81	22	65.82	65.80	4	9,176	0.04%
2022/07/21	39	64.35	21	64.81	66.20	18	9,223	0.20%
2022/07/20	14	62.48	19.2	62.62	62.40	-5.2	9,154	-0.06%
2022/07/19	2	60.60	9	60.84	60.90	-7	9,272	-0.08%
2022/07/18	5	59.86	1	60.30	59.80	4	9,442	0.04%
2022/07/15	6.1	58.94	11	59.04	59.00	-4.9	9,747	-0.05%
2022/07/14	2	57.85	7	57.81	58.30	-5	10,055	-0.05%
2022/07/13	2.1	57.09	0	56.80	55.80	2	10,347	0.02%
2022/07/12	8	55.38	13	54.93	54.80	-5	10,689	-0.05%
2022/07/11	11	58.04	7	58.10	58.10	4	10,957	0.04%
2022/07/08	12	57.66	11	58.19	58.00	1	11,017	0.01%
2022/07/07	9	54.29	7	55.01	55.80	2	10,898	0.02%
2022/07/06	5	55.92	1	55.10	53.90	4	10,894	0.04%
2022/07/05	11	56.05	13	56.03	56.50	-2	10,938	-0.02%
2022/07/04	18.1	57.89	25.2	57.41	56.90	-7.1	10,930	-0.06%
2022/07/01	18.1	61.27	25	59.32	57.90	-6.9	11,029	-0.06%
2022/06/30	17	63.88	13	63.93	63.00	4	11,036	0.04%
2022/06/29	5	66.90	6	67.60	67.60	-1	11,191	-0.01%
2022/06/28	14	68.74	12	68.11	68.00	2	11,908	0.02%
2022/06/27	13	69.13	22	69.66	70.00	-9	13,329	-0.07%
2022/06/24	3	67.33	6	67.73	67.00	-3	13,453	-0.02%
2022/06/23	30	66.31	25	66.51	66.30	5	13,603	0.04%
2022/06/22	22	68.19	17	66.78	66.60	5	13,864	0.04%
2022/06/21	8	67.60	49	67.64	69.40	-41	14,058	-0.29%
2022/06/20	13	68.34	23	67.24	66.10	-10	14,344	-0.07%
2022/06/17	69	68.99	21	70.09	69.10	48	14,401	0.33%
2022/06/16	60.2	75.27	30	75.13	71.60	30.2	14,233	0.21%
2022/06/15	28	78.85	12	79.09	79.00	16	14,183	0.11%
2022/06/14	24	78.16	23	78.70	78.90	1	14,341	0.01%
2022/06/13	19	80.03	17	79.94	79.50	2	14,314	0.01%
2022/06/10	20	80.44	20	81.15	81.80	0	14,409	0.00%
2022/06/09	7	80.77	8	81.43	81.50	-1	14,480	-0.01%
2022/06/08	23.1	81.28	20	80.98	80.80	3.1	14,506	0.02%
2022/06/07	21	81.21	11	81.55	81.50	10	14,549	0.07%
2022/06/06	30	81.79	12	81.38	81.40	18	14,548	0.12%
2022/06/02	43.2	83.37	9	83.32	83.10	34.2	14,535	0.24%
2022/06/01	20	84.34	28	84.54	84.00	-8	14,505	-0.06%
2022/05/31	33	84.11	25	84.20	83.80	8	14,345	0.06%
2022/05/30	14	82.92	28	83.00	84.50	-14	14,193	-0.10%
2022/05/27	2	80.30	17	80.75	80.20	-15	13,953	-0.11%
2022/05/26	22	80.00	13	80.34	78.90	9	13,935	0.06%
2022/05/25	3	79.23	6	79.83	80.20	-3	13,923	-0.02%
2022/05/24	28	79.94	11	79.98	78.70	17	13,997	0.12%
2022/05/23	19	81.55	25	81.82	81.20	-6	14,026	-0.04%
2022/05/20	30	80.87	30	81.19	81.20	0	14,123	0.00%
2022/05/19	23	79.66	22	79.38	81.20	1	14,577	0.01%
2022/05/18	33	82.30	26	81.35	81.20	7	14,594	0.05%
2022/05/17	26	80.90	57	80.89	82.40	-31	14,434	-0.21%
2022/05/16	24	79.28	30	80.18	78.40	-6	14,348	-0.04%
2022/05/13	17	76.51	32	77.07	77.20	-15	14,440	-0.10%
2022/05/12	32	76.31	37	76.94	75.50	-5	14,713	-0.03%
2022/05/11	26.1	76.76	37	77.36	77.10	-10.9	15,081	-0.07%
2022/05/10	40	75.00	11	74.85	75.50	29	14,961	0.19%
2022/05/09	25	78.60	11	77.95	77.10	14	15,062	0.09%
2022/05/06	28	80.51	12	79.88	81.20	16	15,546	0.10%
2022/05/05	35	81.75	40	82.00	81.40	-5	15,572	-0.03%
2022/05/04	21	78.77	20	78.74	78.60	1	15,326	0.01%
2022/05/03	26	77.25	24	77.61	77.90	2	15,547	0.01%
2022/04/29	10.2	77.34	7	77.70	76.10	3.2	15,578	0.02%
2022/04/28	48.1	75.22	47	75.40	76.00	1.1	15,557	0.01%
2022/04/27	27.1	73.41	26.2	74.65	76.10	0.9	15,466	0.01%
2022/04/26	25.1	77.84	14	77.56	77.00	11.1	15,339	0.07%
2022/04/25	32	79.63	20	79.99	78.70	12	15,252	0.08%
2022/04/22	31	83.53	14.2	83.82	82.80	16.8	15,120	0.11%
2022/04/21	26.1	83.44	47.3	82.90	84.60	-21.3	14,983	-0.14%
2022/04/20	32.1	80.83	22	80.62	80.80	10.1	14,855	0.07%
2022/04/19	55.7	81.56	20	82.26	80.60	35.7	14,623	0.24%
2022/04/18	33.5	82.82	81.9	82.33	82.00	-48.4	14,444	-0.34%
2022/04/15	67	86.63	18	86.29	85.00	49	14,235	0.34%
2022/04/14	34.3	91.58	4	90.93	90.80	30.3	14,260	0.21%
2022/04/13	16	94.03	2	93.85	93.80	14	14,192	0.10%
2022/04/12	49	93.90	17	94.16	93.30	32	14,352	0.22%
2022/04/11	45	96.08	10.2	95.16	95.00	34.8	14,407	0.24%
2022/04/08	24.2	98.38	5	98.14	98.10	19.2	14,392	0.13%
2022/04/07	59.9	99.01	7	100.51	98.00	52.9	14,346	0.37%
2022/04/06	12	100.11	11	101.07	101.50	1	14,168	0.01%
2022/04/01	42.1	99.81	6	99.98	100.50	36.1	14,162	0.25%
2022/03/31	54	104.63	7	104.93	102.00	47	13,986	0.34%
2022/03/30	43	105.12	139.1	106.48	105.00	-96.1	13,567	-0.71%	大賣/
2022/03/29	23.2	99.71	15	99.94	98.80	8.2	12,340	0.07%
2022/03/28	30	98.51	7	99.89	98.40	23	12,524	0.18%
2022/03/25	4.2	99.36	14.2	100.44	99.90	-10	12,582	-0.08%
2022/03/24	37.2	97.86	19	97.84	97.80	18.2	12,322	0.15%
2022/03/23	54.1	100.06	24	99.65	99.60	30.1	12,188	0.25%
2022/03/22	18.1	102.47	9	105.17	102.50	9.1	12,003	0.08%
2022/03/21	7	105.43	10	104.95	105.00	-3	11,884	-0.03%
2022/03/18	19	103.87	44.2	104.52	105.00	-25.2	11,866	-0.21%
2022/03/17	4	102.13	21	101.45	102.00	-17	11,702	-0.15%
2022/03/16	7	96.21	1	95.90	96.30	6	11,705	0.05%
2022/03/15	21	97.02	7	99.84	95.00	14	11,863	0.12%
2022/03/14	8	103.63	16	103.38	102.00	-8	11,960	-0.07%
2022/03/11	6	99.72	7	100.76	101.00	-1	12,395	-0.01%
2022/03/10	7	100.43	5	100.60	99.50	2	12,755	0.02%
2022/03/09	3	96.50	10.3	97.39	97.70	-7.3	13,630	-0.05%
2022/03/08	6	95.43	6	97.02	93.70	0	13,895	0.00%
2022/03/07	29	98.89	19	98.04	97.30	10	14,153	0.07%
2022/03/04	19	101.21	7	101.50	101.50	12	14,469	0.08%
2022/03/03	2	104.25	143	103.03	103.00	-141	14,750	-0.96%	大賣/鉅額交易
2022/03/02	0.1	102.00	3	102.00	103.50	-3	14,986	-0.02%
2022/03/01	57	103.43	4	103.25	103.50	53	15,294	0.35%
2022/02/25	1	101.50	14	101.36	100.50	-13	15,771	-0.08%
2022/02/24	61.2	100.75	18	99.67	99.40	43.2	16,240	0.27%
2022/02/23	29	102.90	22.1	102.45	104.00	6.9	16,640	0.04%
2022/02/22	24	103.17	17	103.68	102.50	7	17,811	0.04%
2022/02/21	107	111.69	30	110.22	106.00	77	18,081	0.43%	大買/
2022/02/18	21	107.64	10	107.75	109.00	11	17,897	0.06%
2022/02/17	8	106.63	8.6	106.94	107.00	-0.6	18,019	0.00%
2022/02/16	12	108.63	15	107.03	107.00	-3	18,175	-0.02%
2022/02/15	9	108.11	10.1	107.16	105.00	-1.1	18,300	-0.01%
2022/02/14	23	104.80	45	106.11	106.00	-22	18,441	-0.12%
2022/02/11	38.2	104.83	48.1	105.64	105.00	-9.9	18,444	-0.05%
2022/02/10	39	102.04	32	102.61	103.00	7	18,668	0.04%
2022/02/09	35.3	103.02	12.2	103.04	103.00	23.1	19,384	0.12%
2022/02/08	15.1	101.58	67.2	101.14	102.00	-52.1	19,523	-0.27%
2022/02/07	19	94.27	21.1	93.71	95.00	-2.1	19,910	-0.01%
2022/01/26	12	89.98	13	90.63	90.50	-1	20,923	0.00%
2022/01/25	11	92.05	12.1	92.49	89.50	-1.1	22,423	0.00%
2022/01/24	7.1	87.42	12	86.51	91.30	-5	22,697	-0.02%
2022/01/21	21	89.15	11.1	88.73	88.70	10	23,536	0.04%
2022/01/20	26.1	90.18	26	89.93	90.30	0.1	24,081	0.00%
2022/01/19	27	91.00	41	90.65	90.40	-14	24,609	-0.06%
2022/01/18	33	93.24	16	92.86	92.40	17	25,087	0.07%
2022/01/17	28	90.80	16	91.54	92.00	12	25,652	0.05%
2022/01/14	22	88.29	28	89.16	89.30	-6	26,174	-0.02%
2022/01/13	31.1	91.05	37	90.41	90.60	-6	27,169	-0.02%
2022/01/12	12.1	92.94	8	92.93	92.70	4.1	27,947	0.01%
2022/01/11	42	95.32	16.1	93.79	93.70	25.9	28,558	0.09%
2022/01/10	12	95.71	24	97.54	98.60	-12	28,664	-0.04%
2022/01/07	95.2	96.22	55	95.50	95.00	40.2	28,617	0.14%
2022/01/06	14	100.57	2	100.25	100.50	12	28,343	0.04%
2022/01/05	37	101.62	8	101.00	102.00	29	28,453	0.10%
2022/01/04	18	105.50	1	104.00	104.00	17	28,502	0.06%
2022/01/03	7	106.36	2	106.25	105.50	5	28,716	0.02%
2021/12/30	1	106.50	0	0.00	107.00	1	28,796	0.00%
2021/12/29	3	107.00	5	106.80	107.00	-2	28,910	-0.01%
2021/12/28	3	109.00	1	110.50	108.00	2	29,134	0.01%
2021/12/27	4	108.63	24	108.52	109.00	-20	29,185	-0.07%
2021/12/24	29	109.14	6	109.42	107.50	23	29,287	0.08%
2021/12/23	34	110.94	4.2	110.29	111.50	29.8	29,125	0.10%
2021/12/22	7	109.43	7	110.93	108.00	0	29,022	0.00%
2021/12/21	5	108.70	19	108.24	108.00	-14	28,709	-0.05%
2021/12/20	2	103.25	6	105.17	105.00	-4	28,555	-0.01%
2021/12/17	16.1	104.35	6	104.83	104.50	10.1	28,800	0.04%
2021/12/16	22	107.43	15	108.77	109.00	7	28,899	0.02%
2021/12/15	0	0.00	8	105.00	106.00	-8	28,763	-0.03%
2021/12/14	12	102.67	6	103.25	102.50	6	28,719	0.02%
2021/12/13	8	105.31	5	105.50	106.00	3	28,701	0.01%
2021/12/10	12	105.42	6	105.75	105.00	6	28,726	0.02%
2021/12/09	13	109.27	9	109.22	109.00	4	28,660	0.01%
2021/12/08	6	111.50	14.1	112.10	112.00	-8.1	28,764	-0.03%
2021/12/07	21	112.62	7	111.86	110.00	14	28,852	0.05%
2021/12/06	15	112.40	5	112.20	113.00	10	28,486	0.04%
2021/12/03	18.1	113.22	49	113.04	111.50	-30.9	28,344	-0.11%
2021/12/02	14	110.71	17	110.15	107.00	-3	27,818	-0.01%
2021/12/01	42	110.89	42	110.13	110.50	0	27,901	0.00%
2021/11/30	37	107.42	54.4	109.54	110.50	-17.4	28,112	-0.06%
2021/11/29	39	103.88	39	105.05	106.00	0	28,267	0.00%
2021/11/26	21.1	106.14	22	104.77	103.50	-0.9	28,113	0.00%
2021/11/25	20	110.40	12	109.79	108.00	8	27,981	0.03%
2021/11/24	25	109.04	34.2	109.74	112.00	-9.2	27,809	-0.03%
2021/11/23	25	109.84	27.5	110.84	106.00	-2.5	27,568	-0.01%
2021/11/22	21	111.48	35	109.24	108.50	-14	27,561	-0.05%
2021/11/19	48	111.83	113.1	111.31	111.50	-65.1	27,864	-0.23%	大賣/
2021/11/18	50.6	105.27	39	105.60	106.00	11.6	27,212	0.04%
2021/11/17	31	102.76	22.7	102.65	102.00	8.3	27,315	0.03%
2021/11/16	10	100.33	6	100.45	98.20	4	27,667	0.01%
2021/11/15	33	100.38	31	100.42	100.50	2	28,029	0.01%
2021/11/12	35	101.74	38	102.49	100.50	-3	28,240	-0.01%
2021/11/11	32	99.99	41	101.02	101.00	-9	28,331	-0.03%
2021/11/10	102.1	96.99	93	97.69	97.90	9.1	28,092	0.03%	大買/
2021/11/09	45.1	97.95	29	98.65	98.00	16.1	27,946	0.06%
2021/11/08	60.4	101.12	25	101.57	99.20	35.4	27,499	0.13%
2021/11/05	34.2	109.71	22	108.86	110.00	12.2	26,953	0.05%
2021/11/04	40	112.53	35.1	111.40	110.00	4.9	26,808	0.02%
2021/11/03	52.2	108.08	44	107.73	108.00	8.2	26,125	0.03%
2021/11/02	86.6	116.82	82.5	115.98	111.50	4.1	25,206	0.02%
2021/11/01	32	118.14	70	122.72	123.50	-38	23,823	-0.16%
2021/10/29	66.1	113.39	79	113.19	112.50	-12.9	23,484	-0.06%
2021/10/28	60.1	109.06	28.1	108.22	107.50	32	22,973	0.14%
2021/10/27	28.6	108.20	36.4	107.36	107.00	-7.7	22,734	-0.03%
2021/10/26	12	107.17	21.5	106.70	101.50	-9.5	22,334	-0.04%
2021/10/25	16	104.59	43.2	104.51	105.50	-27.2	22,136	-0.12%
2021/10/22	12.1	102.21	24	101.73	101.50	-11.9	22,045	-0.05%
2021/10/21	64.9	101.28	77	101.55	100.50	-12.2	22,333	-0.05%
2021/10/20	47.1	97.86	19	97.57	96.80	28.1	22,038	0.13%
2021/10/19	29	98.26	61	98.85	101.50	-32	22,139	-0.14%
2021/10/18	3	92.97	12	93.87	92.60	-9	21,900	-0.04%
2021/10/15	4	91.55	4	92.50	91.40	0	22,556	0.00%
2021/10/14	1	89.20	1	89.80	89.00	0	23,483	0.00%
2021/10/13	18	90.64	11	88.18	87.40	7	23,748	0.03%
2021/10/12	12	94.13	9	94.23	93.30	3	24,108	0.01%
2021/10/08	6	93.12	29	93.37	94.00	-23	24,790	-0.09%
2021/10/07	3	89.50	9.2	89.90	89.50	-6.2	25,392	-0.02%
2021/10/06	24	86.02	14	86.71	86.20	10	25,823	0.04%
2021/10/05	6	83.77	5	83.06	86.50	1	26,290	0.00%
2021/10/04	2	83.18	3	83.86	81.10	-1	26,522	0.00%
2021/10/01	13.1	84.48	11	84.57	84.10	2.1	26,890	0.01%
2021/09/30	4.1	89.75	2	89.70	89.30	2.1	27,668	0.01%
2021/09/29	14	89.10	2	87.65	87.70	12	28,122	0.04%
2021/09/28	6	94.12	8	93.35	91.80	-2	28,938	-0.01%
2021/09/27	6	95.35	4	95.93	94.60	2	29,581	0.01%
2021/09/24	11	96.70	5	95.64	95.00	6	30,007	0.02%
2021/09/23	9	93.33	22	93.76	95.40	-13	30,217	-0.04%
2021/09/22	0	90.30	1	90.60	90.20	-1	30,320	0.00%
2021/09/17	1	91.00	7	92.04	92.30	-6	31,093	-0.02%
2021/09/16	6	90.52	1	90.50	90.40	5	31,844	0.02%
2021/09/15	10	91.17	5	91.86	92.30	5	32,181	0.02%
2021/09/14	5	91.98	2	92.50	91.70	3	32,862	0.01%
2021/09/13	23	94.53	12	94.58	92.30	11	33,164	0.03%
2021/09/10	22.1	91.30	29	93.50	94.90	-6.9	33,443	-0.02%
2021/09/09	8	92.01	8	92.30	93.90	0	34,291	0.00%
2021/09/08	11.1	90.78	9	91.08	90.50	2.1	35,196	0.01%
2021/09/07	9	91.99	12	92.34	94.30	-3	35,488	-0.01%
2021/09/06	34.1	97.80	13.3	97.61	94.50	20.7	35,198	0.06%
2021/09/03	33.4	97.95	19	98.63	98.50	14.4	34,882	0.04%
2021/09/02	62.1	102.60	17	102.91	100.50	45.1	34,527	0.13%
2021/09/01	6	109.42	24.8	109.87	111.00	-18.8	34,572	-0.05%
2021/08/31	20	107.48	7	107.64	108.50	13	34,495	0.04%
2021/08/30	19.5	107.91	22	109.25	110.00	-2.5	34,408	-0.01%
2021/08/27	24	107.67	10	107.30	106.50	14	34,340	0.04%
2021/08/26	37	113.74	10	112.80	111.50	27	34,147	0.08%
2021/08/25	34	112.78	58.6	114.17	113.00	-24.6	34,077	-0.07%
2021/08/24	28	109.66	44	109.89	107.50	-16	33,308	-0.05%
2021/08/23	32	107.80	25	107.74	106.00	7	32,775	0.02%
2021/08/20	20.1	103.83	44	103.64	105.00	-23.9	32,351	-0.07%
2021/08/19	14	100.65	17.1	101.14	99.00	-3.1	31,672	-0.01%
2021/08/18	16	94.51	41.1	95.83	100.00	-25.1	31,083	-0.08%
2021/08/17	31	95.81	19	95.89	91.00	12	30,700	0.04%
2021/08/16	11	98.07	13	98.53	98.90	-2	30,369	-0.01%
2021/08/13	12.2	99.15	23	98.99	97.00	-10.8	30,232	-0.04%
2021/08/12	35	101.60	12	101.33	103.00	23	30,107	0.08%
2021/08/11	9	99.58	6	100.17	97.60	3	29,975	0.01%
2021/08/10	8.5	99.91	23	100.58	101.00	-14.5	29,776	-0.05%
2021/08/09	32	103.09	5.2	101.23	100.50	26.8	29,579	0.09%
2021/08/06	14	104.54	13	108.42	108.50	1	29,399	0.00%
2021/08/05	22	108.75	6	109.00	108.50	16	29,282	0.05%
2021/08/04	28	114.30	9.9	113.05	113.00	18.1	29,279	0.06%
2021/08/03	34	113.46	34.5	114.51	113.50	-0.5	29,284	0.00%
2021/08/02	9	108.61	33	109.40	111.50	-24	28,915	-0.08%
2021/07/30	17.1	104.83	7.1	104.46	102.50	10	28,598	0.04%
2021/07/29	24.5	106.16	26.2	106.91	107.00	-1.7	28,473	-0.01%
2021/07/28	45.2	105.91	27.1	105.42	104.50	18.1	28,180	0.06%
2021/07/27	44	116.99	38.2	117.39	114.50	5.8	27,765	0.02%
2021/07/26	31.7	115.58	36	117.21	115.50	-4.4	27,020	-0.02%
2021/07/23	63.2	113.09	39.5	111.89	110.00	23.7	26,312	0.09%
2021/07/22	2	109.75	25.1	111.90	113.50	-23.1	25,352	-0.09%
2021/07/21	59.8	108.49	73	106.36	103.50	-13.2	25,114	-0.05%
2021/07/20	74.4	105.91	68.5	106.92	108.50	5.9	24,422	0.02%
2021/07/19	28.1	101.28	14	101.96	100.00	14.1	23,783	0.06%
2021/07/16	36	100.05	64.1	101.58	102.50	-28.1	24,120	-0.12%
2021/07/15	66.2	97.22	78	98.35	100.00	-11.8	24,054	-0.05%
2021/07/14	102.4	102.05	93.4	99.20	98.10	8.9	23,919	0.04%	大買/
2021/07/13	28	110.86	25.4	113.80	109.00	2.6	23,126	0.01%
2021/07/12	30	101.80	47.7	102.88	105.50	-17.7	22,646	-0.08%
2021/07/09	60	96.56	33.2	96.47	96.00	26.8	22,042	0.12%
2021/07/08	44	96.82	46.7	94.96	94.80	-2.7	21,711	-0.01%
2021/07/07	41	96.13	43	97.14	93.60	-2	21,344	-0.01%
2021/07/06	24	91.72	25	90.82	92.60	-1	20,611	0.00%
2021/07/05	69	93.62	61	94.23	90.50	8	20,264	0.04%
2021/07/02	31	84.00	54	85.41	87.60	-23	19,651	-0.12%
2021/07/01	26.1	81.26	29.8	82.39	79.70	-3.7	19,370	-0.02%
2021/06/30	55	84.40	56.8	83.57	86.20	-1.8	19,562	-0.01%
2021/06/29	20	79.62	11	79.16	78.70	9	19,614	0.05%
2021/06/28	70.4	80.44	51	79.72	79.60	19.4	19,407	0.10%
2021/06/25	19	79.42	58.7	80.15	81.80	-39.7	18,838	-0.21%
2021/06/24	20	74.27	22.9	74.33	74.40	-2.9	18,163	-0.02%
2021/06/23	37	72.41	45	73.39	74.50	-8	17,792	-0.04%
2021/06/22	4	67.78	13.1	69.10	69.90	-9.1	17,070	-0.05%
2021/06/21	31	68.31	19	68.12	66.20	12	16,679	0.07%
2021/06/18	28	67.42	62.9	68.29	68.90	-34.9	16,156	-0.22%
2021/06/17	26	64.25	88.4	64.89	65.20	-62.4	15,070	-0.41%
2021/06/16	9	60.26	86.1	60.02	61.00	-77.1	14,076	-0.55%
2021/06/15	7	57.47	9	57.79	57.80	-2	13,617	-0.01%
2021/06/11	18	56.55	0	0.00	56.50	18	13,585	0.13%
2021/06/10	38.3	56.84	11	56.87	57.00	27.3	13,668	0.20%
2021/06/09	46	57.46	60.1	56.89	56.50	-14.1	13,562	-0.10%
2021/06/08	3	53.87	21	54.02	54.80	-18	13,053	-0.14%
2021/06/07	7	53.34	3	52.73	53.40	4	13,119	0.03%
2021/06/04	12	53.60	8	53.91	54.00	4	13,221	0.03%
2021/06/03	8	53.20	5	53.14	53.50	3	13,225	0.02%
2021/06/02	15	53.81	45	53.33	52.90	-30	13,253	-0.23%
2021/06/01	1	52.40	3	52.00	52.00	-2	12,855	-0.02%
2021/05/31	10	50.86	21.5	51.22	51.20	-11.5	12,919	-0.09%
2021/05/28	6	50.16	30.3	50.96	50.60	-24.3	13,004	-0.19%
2021/05/27	6	48.23	5	48.35	48.35	1	13,181	0.01%
2021/05/26	2	48.05	11	47.72	48.40	-9	13,217	-0.07%
2021/05/25	14	48.16	3	47.40	47.85	11	13,317	0.08%
2021/05/24	2.1	46.23	19	46.04	46.25	-16.9	13,390	-0.13%
2021/05/21	22	45.23	10	45.71	46.15	12	13,538	0.09%
2021/05/20	4	44.06	13	44.22	43.85	-9	13,616	-0.07%
2021/05/19	33	44.68	19	45.12	45.60	14	13,604	0.10%
2021/05/18	22	41.74	29	42.81	43.55	-7	13,512	-0.05%
2021/05/17	37	40.63	4	40.68	39.60	33	13,515	0.24%
2021/05/14	5	44.92	20	44.85	43.95	-15	13,471	-0.11%
2021/05/13	16	43.41	16	43.50	44.00	0	13,381	0.00%
2021/05/12	15	44.61	6	45.50	43.50	9	13,348	0.07%
2021/05/11	42.9	47.76	22	48.27	46.60	20.9	13,217	0.16%
2021/05/10	18.1	51.59	15	51.63	51.10	3.1	13,093	0.02%
2021/05/07	4	52.03	13	52.02	53.60	-9	13,597	-0.07%
2021/05/06	30	50.66	2	51.20	50.70	28	13,602	0.21%
2021/05/05	34	51.85	3	52.39	50.90	31	13,569	0.23%
2021/05/04	17	52.36	18	53.02	52.40	-1	13,623	-0.01%
2021/05/03	23	56.66	5	56.40	55.50	18	13,697	0.13%
2021/04/29	5	59.40	10	59.00	59.00	-5	13,737	-0.04%
2021/04/28	7	60.63	11.1	60.45	60.50	-4.1	13,804	-0.03%
2021/04/27	51.1	61.15	31	60.43	60.20	20.1	13,935	0.14%
2021/04/26	39	62.43	28	62.49	62.70	11	13,805	0.08%
2021/04/23	51	62.41	26	63.42	62.40	25	13,876	0.18%
2021/04/22	62	62.77	46	63.03	60.50	16	13,695	0.12%
2021/04/21	23	59.37	47.8	60.84	61.70	-24.8	13,209	-0.19%
2021/04/20	27	59.28	90.5	59.95	59.50	-63.5	12,870	-0.49%
2021/04/19	9	55.82	4	56.65	56.70	5	12,514	0.04%
2021/04/16	5.1	55.11	6	55.97	56.00	-0.9	12,781	-0.01%
2021/04/15	8	55.36	0	0.00	55.40	8	12,871	0.06%
2021/04/14	9	54.96	6	53.83	55.40	3	12,979	0.02%
2021/04/13	19	56.98	9	57.51	55.80	10	13,158	0.08%
2021/04/12	50	57.57	14	57.30	57.10	36	13,235	0.27%
2021/04/09	26	58.80	70.5	58.60	58.60	-44.5	13,439	-0.33%
2021/04/08	18	60.34	24.5	60.90	60.70	-6.5	14,110	-0.05%
2021/04/07	31	58.87	8	59.61	59.60	23	14,202	0.16%
2021/04/06	58	58.10	51.5	57.32	59.60	6.5	14,068	0.05%
2021/04/01	20	55.43	66.1	55.64	54.50	-46.1	13,793	-0.33%
2021/03/31	31	53.73	22	53.62	53.50	9	14,143	0.06%
2021/03/30	23	54.43	6	54.02	54.00	17	15,208	0.11%
2021/03/29	7	54.06	11	54.18	54.60	-4	16,146	-0.02%
2021/03/26	40	52.58	5	53.34	53.70	35	16,282	0.21%
2021/03/25	7	52.51	1	52.90	52.20	6	16,368	0.04%
2021/03/24	3	53.03	3	53.57	53.70	0	16,465	0.00%
2021/03/23	3	53.63	7	53.33	53.00	-4	16,589	-0.02%
2021/03/22	8	54.88	8	54.61	54.40	0	16,726	0.00%
2021/03/19	2	54.35	12.4	54.72	54.60	-10.4	16,967	-0.06%
2021/03/18	2	54.20	13	55.05	54.20	-11	17,189	-0.06%
2021/03/17	13.5	53.95	3	54.00	54.20	10.5	17,384	0.06%
2021/03/16	2	54.20	7.7	54.01	53.80	-5.7	17,675	-0.03%
2021/03/15	3	53.50	22	53.51	54.10	-19	18,108	-0.10%
2021/03/12	7	52.89	8.9	52.87	53.10	-1.9	18,159	-0.01%
2021/03/11	23	52.58	21	52.38	52.90	2	18,251	0.01%
2021/03/10	6	51.07	7	51.15	51.40	-1	18,268	-0.01%
2021/03/09	11	48.61	18	48.94	48.70	-7	18,249	-0.04%
2021/03/08	25	50.47	2	51.30	49.65	23	18,577	0.12%
2021/03/05	3	51.37	24	51.61	51.30	-21	18,928	-0.11%
2021/03/04	27.1	52.46	5	51.72	51.60	22.1	19,241	0.11%
2021/03/03	19	53.51	10	52.98	54.10	9	19,614	0.05%
2021/03/02	20	55.79	23	55.27	53.90	-3	19,881	-0.02%
2021/02/26	8	54.44	6	54.70	54.00	2	20,047	0.01%
2021/02/25	22.1	55.12	22	55.03	54.60	0.1	21,355	0.00%
2021/02/24	16	54.73	5	55.06	55.00	11	22,443	0.05%
2021/02/23	2	55.45	4	55.63	55.00	-2	22,545	-0.01%
2021/02/22	5	54.72	43	54.36	54.40	-38	22,470	-0.17%
2021/02/19	7	52.80	12	53.24	53.10	-5	22,464	-0.02%
2021/02/18	22	52.10	4	52.15	52.40	18	22,985	0.08%
2021/02/17	2	51.10	54	51.42	51.80	-52	23,384	-0.22%
2021/02/05	42	48.83	0	0.00	48.90	42	23,516	0.18%
2021/02/04	14	49.47	0	0.00	49.35	14	24,050	0.06%
2021/02/03	1	51.30	0	0.00	50.60	1	24,582	0.00%
2021/02/02	6	50.18	8	50.20	50.00	-2	24,837	-0.01%
2021/02/01	4	49.20	3	49.00	49.00	1	24,991	0.00%
2021/01/29	18	52.07	68	54.78	50.50	-50	24,939	-0.20%
2021/01/28	6	51.08	3	51.67	51.20	3	24,472	0.01%
2021/01/27	7	52.51	1	52.80	52.50	6	24,442	0.02%
2021/01/26	29	53.28	17	52.44	52.00	12	24,460	0.05%
2021/01/25	19.1	53.28	20	53.42	53.30	-0.9	24,404	0.00%
2021/01/22	28	50.90	19	51.35	51.60	9	24,222	0.04%
2021/01/21	9	51.64	4	51.33	51.00	5	24,138	0.02%
2021/01/20	45.1	53.16	24	51.60	51.70	21.1	24,060	0.09%
2021/01/19	26	55.06	8	55.15	54.80	18	23,846	0.08%
2021/01/18	7	55.11	44	55.09	55.50	-37	23,821	-0.16%
2021/01/15	9	53.91	15	53.83	54.00	-6	23,598	-0.03%
2021/01/14	42	54.04	2	55.50	53.90	40	23,431	0.17%
2021/01/13	20	54.88	3	55.20	55.30	17	23,327	0.07%
2021/01/12	17	55.66	10	56.76	55.30	7	23,246	0.03%
2021/01/11	24	56.10	39	55.50	56.50	-15	22,867	-0.07%
2021/01/08	10	53.84	9	53.91	53.50	1	22,833	0.00%
2021/01/07	18	53.47	14	53.38	53.20	4	23,230	0.02%
2021/01/06	17	53.26	19	52.97	53.00	-2	23,313	-0.01%
2021/01/05	33	54.12	10	54.20	54.70	23	23,142	0.10%
2021/01/04	17	55.19	19	54.94	54.70	-2	23,109	-0.01%
2020/12/31	45	54.31	64	54.66	54.10	-19	23,051	-0.08%
2020/12/30	21	53.46	10.1	51.96	51.80	10.9	22,367	0.05%
2020/12/29	12.1	52.10	20.5	52.01	52.80	-8.4	22,044	-0.04%
2020/12/28	24	52.33	25.9	51.76	51.60	-1.9	21,821	-0.01%
2020/12/25	57	52.07	35.9	52.51	51.00	21.1	21,429	0.10%
2020/12/24	56	48.96	65	49.39	50.60	-9	20,612	-0.04%
2020/12/23	31	46.54	67.4	47.19	46.90	-36.4	19,511	-0.19%
2020/12/22	18	45.01	75	45.10	43.60	-57	18,595	-0.31%
2020/12/21	12	43.04	28	44.34	44.60	-16	18,505	-0.09%
2020/12/18	73	44.45	41	44.21	44.00	32	18,713	0.17%
2020/12/17	4	44.76	35	44.92	45.25	-31	18,690	-0.17%
2020/12/16	7	44.24	36	44.42	44.75	-29	18,660	-0.16%
2020/12/15	44.2	43.82	10	44.60	42.70	34.2	18,800	0.18%
2020/12/14	3	45.42	20	45.75	45.10	-17	19,025	-0.09%
2020/12/11	42.2	44.48	3	46.13	44.10	39.2	18,840	0.21%
2020/12/10	18	46.33	13	46.22	45.80	5	18,653	0.03%
2020/12/09	26	46.64	40	46.37	45.95	-14	18,353	-0.08%
2020/12/08	1	45.15	49	44.87	44.95	-48	17,978	-0.27%
2020/12/07	7	45.21	15	44.44	44.30	-8	17,988	-0.04%
2020/12/04	4	44.70	38	44.75	44.30	-34	17,926	-0.19%
2020/12/03	57	45.05	43	44.74	44.35	14	17,860	0.08%
2020/12/02	46	45.51	25.2	45.03	44.70	20.8	17,857	0.12%
2020/12/01	10	44.08	14	45.00	45.80	-4	17,637	-0.02%
2020/11/30	37	44.99	6	44.78	44.60	31	17,461	0.18%
2020/11/27	53	44.25	48.8	44.62	45.15	4.2	17,327	0.02%
2020/11/26	62	43.66	53	43.37	43.65	9	17,355	0.05%
2020/11/25	53	43.20	45	43.54	42.40	8	17,154	0.05%
2020/11/24	93	44.53	68	44.60	43.20	25	17,057	0.15%
2020/11/23	82	42.31	136.8	42.80	44.40	-54.8	16,399	-0.33%	大賣/
2020/11/20	30	40.16	109	40.28	40.40	-79	16,776	-0.47%	大賣/
2020/11/19	56	39.29	23	39.11	39.00	33	16,927	0.19%
2020/11/18	36	39.90	24	40.02	39.55	12	17,618	0.07%
2020/11/17	83	40.20	25	40.20	39.50	58	18,922	0.31%
2020/11/16	31	40.68	48	39.85	41.35	-17	21,270	-0.08%
2020/11/13	49	38.81	36	38.88	38.70	13	21,508	0.06%
2020/11/12	67	38.94	47.2	38.97	38.15	19.8	21,713	0.09%
2020/11/11	5	40.74	72.5	40.30	40.35	-67.5	21,395	-0.32%
2020/11/10	28	38.55	50	38.96	38.05	-22	20,909	-0.11%
2020/11/09	7	38.80	41.5	38.71	39.00	-34.5	20,791	-0.17%
2020/11/06	30	37.88	0	0.00	37.65	30	20,707	0.14%
2020/11/05	1	37.95	10.3	37.81	37.90	-9.3	20,769	-0.04%
2020/11/04	3	36.67	10	36.65	37.00	-7	20,901	-0.03%
2020/11/03	3	35.93	21	36.58	36.90	-18	21,491	-0.08%
2020/11/02	33	35.39	7	35.35	35.30	26	22,085	0.12%
2020/10/30	0.2	36.40	0	0.00	36.05	0.2	22,205	0.00%
2020/10/29	2	36.50	2	37.00	37.20	0	22,509	0.00%
2020/10/28	7	38.54	6	38.05	37.55	1	22,554	0.00%
2020/10/27	1	38.10	0	0.00	38.45	1	22,538	0.00%
2020/10/26	0	0.00	33	38.51	38.10	-33	22,623	-0.15%
2020/10/23	0	0.00	11	38.13	38.15	-11	22,541	-0.05%
2020/10/22	3	37.37	16	37.55	37.80	-13	22,637	-0.06%
2020/10/21	6	37.69	2	37.55	37.40	4	22,620	0.02%
2020/10/20	11	36.80	2	36.75	36.75	9	22,601	0.04%
2020/10/19	6	37.08	1	37.30	37.15	5	22,594	0.02%
2020/10/16	37	37.72	33	38.05	36.80	4	22,574	0.02%
2020/10/15	32	39.48	53	39.61	39.00	-21	22,229	-0.09%
2020/10/14	21	39.08	55	38.90	38.70	-34	21,642	-0.16%
2020/10/13	7	38.80	9	38.48	38.30	-2	21,478	-0.01%
2020/10/12	3	38.53	42	38.56	38.30	-39	21,336	-0.18%
2020/10/08	57	38.36	16	38.46	37.95	41	21,233	0.19%
2020/10/07	12	38.22	97	38.13	38.40	-85	21,039	-0.40%
2020/10/06	4	37.48	11	37.39	37.45	-7	20,941	-0.03%
2020/10/05	3	36.58	2	36.53	36.90	1	21,030	0.00%
2020/09/30	3	36.10	0	0.00	36.30	3	21,064	0.01%
2020/09/29	8	36.21	8	36.28	35.75	0	21,134	0.00%
2020/09/28	1	35.60	5	35.52	35.45	-4	21,083	-0.02%
2020/09/25	24.1	34.74	44	36.07	34.95	-19.9	21,098	-0.09%
2020/09/24	19.2	36.00	36	35.97	35.30	-16.8	21,089	-0.08%
2020/09/23	13	37.86	34	38.03	37.10	-21	21,179	-0.10%
2020/09/22	13	37.73	28	37.71	37.05	-15	20,890	-0.07%
2020/09/21	29	37.62	29	37.43	37.40	0	20,794	0.00%
2020/09/18	75	38.24	12	38.24	37.60	63	20,814	0.30%
2020/09/17	56	37.93	39	37.84	38.20	17	20,556	0.08%
2020/09/16	33	36.45	38	36.49	36.40	-5	20,061	-0.02%
2020/09/15	22.1	35.98	5	36.52	35.90	17.1	19,992	0.09%
2020/09/14	18	35.74	5.2	35.60	36.10	12.8	20,063	0.06%
2020/09/11	18	35.03	24	34.90	34.65	-6	20,003	-0.03%
2020/09/10	5	36.93	6	36.75	36.20	-1	19,836	-0.01%
2020/09/09	26	35.40	22	35.30	36.40	4	19,777	0.02%
2020/09/08	7	36.12	7	36.36	35.90	0	19,786	0.00%
2020/09/07	20.1	36.35	1	37.00	35.70	19.1	19,811	0.10%
2020/09/04	19	36.20	18	36.73	36.75	1	19,837	0.01%
2020/09/03	59	38.08	13	38.08	37.40	46	19,855	0.23%
2020/09/02	24	37.98	12	37.97	38.00	12	19,694	0.06%
2020/09/01	34.2	37.96	16	37.98	38.55	18.2	19,779	0.09%
2020/08/31	10	36.88	5	36.91	36.70	5	19,408	0.03%
2020/08/28	33.2	37.69	11	37.97	37.40	22.2	19,647	0.11%
2020/08/27	44	37.72	80	37.52	37.35	-36	20,272	-0.18%
2020/08/26	157	39.74	122	40.12	38.40	35	19,892	0.18%	大買/大賣/
2020/08/25	59	38.60	219	38.49	38.40	-160	18,326	-0.87%	大賣/鉅額交易
2020/08/24	68	38.05	44	37.94	39.00	24	17,887	0.13%
2020/08/21	44	38.45	22.3	38.55	37.95	21.7	17,062	0.13%
2020/08/20	322	38.06	296	37.73	38.75	26	15,582	0.17%	大買/大賣/
2020/08/19	68	36.05	55	36.18	36.85	13	12,641	0.10%
2020/08/18	54	32.70	64.9	32.88	33.50	-10.9	11,930	-0.09%
2020/08/17	64	31.72	38	31.71	32.00	26	11,501	0.23%
2020/08/14	1	30.50	4	30.41	30.45	-3	11,271	-0.03%
2020/08/13	26	30.19	7	30.11	30.05	19	11,222	0.17%
2020/08/12	4	29.78	54	29.81	29.90	-50	11,049	-0.45%
2020/08/11	28	30.06	20	29.63	29.80	8	10,944	0.07%
2020/08/10	21	31.40	4.3	31.56	30.40	16.7	10,915	0.15%
2020/08/07	23	32.33	9	32.41	32.40	14	10,682	0.13%
2020/08/06	18	31.45	89.7	32.17	32.65	-71.7	10,058	-0.71%
2020/08/05	6	29.55	38	29.41	29.70	-32	9,412	-0.34%
2020/08/04	16	29.68	12	28.98	28.80	4	9,278	0.04%
2020/08/03	13	29.95	15	29.97	29.70	-2	8,947	-0.02%
2020/07/31	27	29.56	4	29.33	29.35	23	8,858	0.26%
2020/07/30	54	29.39	31	29.14	29.55	23	8,845	0.26%
2020/07/29	2	27.75	30	27.75	28.40	-28	8,775	-0.32%
2020/07/28	39	28.42	33	28.66	27.40	6	8,775	0.07%
2020/07/27	2	28.10	44	28.59	28.55	-42	8,632	-0.49%
2020/07/24	9	28.28	1	28.85	27.95	8	8,703	0.09%
2020/07/23	1	28.55	4	28.83	28.55	-3	8,690	-0.03%
2020/07/22	1	28.25	20	28.30	28.45	-19	8,692	-0.22%
2020/07/21	21	27.59	43	27.78	27.85	-22	8,790	-0.25%
2020/07/20	3	26.62	1	26.55	26.90	2	9,037	0.02%
2020/07/17	36	27.64	3	27.00	27.05	33	9,148	0.36%
2020/07/16	3	28.10	2	27.95	28.05	1	9,131	0.01%
2020/07/15	8	28.93	2	29.25	28.65	6	9,100	0.07%
2020/07/14	16	29.82	20.5	29.95	29.35	-4.5	9,016	-0.05%
2020/07/13	18	29.68	9	29.62	30.15	9	8,848	0.10%
2020/07/10	13.5	29.26	7	29.46	28.95	6.5	8,720	0.07%
2020/07/09	1	29.15	9	29.76	29.70	-8	8,548	-0.09%
2020/07/08	15	29.54	6	29.74	29.45	9	8,462	0.11%
2020/07/07	9.1	29.00	1	29.40	29.15	8.1	8,344	0.10%
2020/07/06	12	28.98	14	29.16	29.20	-2	8,298	-0.02%
2020/07/03	26	29.80	1	29.05	29.10	25	8,235	0.30%
2020/07/02	22	29.80	27	29.79	29.80	-5	8,010	-0.06%
2020/07/01	9	28.57	0	0.00	28.50	9	7,748	0.12%
2020/06/30	1	28.15	7	28.37	28.30	-6	7,703	-0.08%
2020/06/29	13	28.09	2	28.03	27.85	11	7,753	0.14%
2020/06/24	0	0.00	1	28.65	29.20	-1	7,613	-0.01%
2020/06/23	8	28.28	0	0.00	28.15	8	7,535	0.11%
2020/06/22	1	28.65	7	28.96	28.60	-6	7,503	-0.08%
2020/06/19	0	0.00	10	29.46	28.30	-10	7,478	-0.13%
2020/06/18	0	0.00	5	28.55	28.80	-5	7,303	-0.07%
2020/06/17	1	28.30	8	28.48	28.60	-7	7,261	-0.10%
2020/06/16	21	28.52	3	28.70	28.35	18	7,218	0.25%
2020/06/15	28	28.62	1	28.10	28.05	27	7,204	0.37%
2020/06/12	12	28.91	6	29.52	29.65	6	7,134	0.08%
2020/06/11	39	29.61	4	29.76	29.20	35	7,085	0.49%
2020/06/10	8	29.49	29	29.30	30.00	-21	6,942	-0.30%
2020/06/09	23	28.25	5	28.37	28.30	18	6,772	0.27%
2020/06/08	32	29.81	49	29.69	29.10	-17	6,677	-0.25%
2020/06/05	4	29.15	2	29.25	29.10	2	6,346	0.03%
2020/06/04	37	29.20	26	29.09	29.30	11	6,172	0.18%
2020/06/03	90	27.20	171.8	28.67	28.95	-81.8	5,701	-1.43%	大賣/
2020/06/02	9	24.94	30	26.29	27.00	-21	4,644	-0.45%
2020/06/01	0	0.00	2	24.45	24.60	-2	4,304	-0.05%
2020/05/29	3	24.15	0	0.00	23.70	3	4,277	0.07%
2020/05/28	3	24.40	6	24.40	24.50	-3	4,262	-0.07%
2020/05/27	1	24.30	2	25.00	24.80	-1	4,245	-0.02%
2020/05/26	7	24.10	18	24.27	24.15	-11	4,214	-0.26%
2020/05/25	5	23.58	43	23.54	24.05	-38	4,203	-0.90%
2020/05/22	156.2	23.99	35	23.95	23.95	121.2	4,188	2.89%	大買/鉅額交易
2020/05/21	19.1	24.32	35	24.55	24.60	-15.9	4,164	-0.38%
2020/05/20	26	23.86	10	24.05	24.05	16	4,110	0.39%
2020/05/19	170	23.59	12	23.53	23.80	158	4,052	3.90%	大買/鉅額交易
2020/05/18	10.7	22.90	10	22.98	23.00	0.7	3,999	0.02%
2020/05/15	8	23.18	8	23.28	23.25	0	3,969	0.00%
2020/05/14	12	24.22	8	24.27	24.20	4	3,846	0.10%
2020/05/13	0	0.00	2	24.65	25.00	-2	3,803	-0.05%
2020/05/12	2	25.20	0	0.00	25.10	2	3,793	0.05%
2020/05/11	2	25.73	0	0.00	25.55	2	3,765	0.05%
2020/05/08	4	24.95	2	25.20	24.90	2	3,709	0.05%
2020/05/07	1	24.95	1	25.00	24.95	0	3,674	0.00%
2020/05/06	10	25.21	1	24.60	25.05	9	3,624	0.25%
2020/05/05	1	24.75	41	24.87	25.40	-40	3,573	-1.12%
2020/05/04	55	24.38	20	24.40	24.40	35	3,499	1.00%
2020/04/30	1	24.65	12	24.59	24.55	-11	3,499	-0.31%
2020/04/29	27	24.41	19	24.67	24.40	8	3,496	0.23%
2020/04/28	0.5	24.15	14	23.89	24.15	-13.5	3,405	-0.40%
2020/04/27	26	23.77	4	23.65	23.85	22	3,390	0.65%
2020/04/24	5	24.01	2	24.18	23.70	3	3,331	0.09%
2020/04/23	29	23.99	110	24.23	24.05	-81	3,179	-2.55%	大賣/
2020/04/22	4	23.09	29	23.03	23.20	-25	2,893	-0.86%
2020/04/21	3	21.45	9	21.82	21.45	-6	2,794	-0.21%
2020/04/20	5	21.95	89	21.84	22.00	-84	2,755	-3.05%
2020/04/17	7	21.72	10	21.70	21.50	-3	2,740	-0.11%
2020/04/16	9	21.52	43	21.45	21.50	-34	2,717	-1.25%
2020/04/15	7	21.13	15	21.29	21.30	-8	2,700	-0.30%
2020/04/14	8	20.65	26	20.58	20.95	-18	2,702	-0.67%
2020/04/13	10	20.66	1	20.50	20.25	9	2,701	0.33%
2020/04/10	4	19.98	9	20.17	20.20	-5	2,706	-0.18%
2020/04/09	2	20.23	23	20.04	20.00	-21	2,796	-0.75%
2020/04/08	4	20.00	30	19.81	20.10	-26	2,779	-0.94%
2020/04/07	1	19.35	42	19.26	19.40	-41	2,750	-1.49%
2020/04/06	71	18.95	24	19.03	19.05	47	2,747	1.71%
2020/04/01	51	18.78	53	18.91	19.10	-2	2,806	-0.07%
2020/03/31	23.6	19.34	31	19.08	19.15	-7.4	2,982	-0.25%
2020/03/30	7.2	17.85	24	18.24	18.45	-16.8	2,957	-0.57%
2020/03/27	10.1	18.59	37	18.31	17.95	-26.9	2,943	-0.91%
2020/03/26	19	18.06	1	17.75	18.20	18	2,953	0.61%
2020/03/25	35	18.15	8	18.20	18.25	27	3,134	0.86%
2020/03/24	1	16.30	6	16.58	16.60	-5	3,084	-0.16%
2020/03/23	0.3	15.00	0	0.00	15.10	0.3	3,066	0.01%
2020/03/20	20	15.05	0	0.00	15.05	20	3,060	0.65%
2020/03/19	30	14.00	17	14.10	13.70	13	3,048	0.43%
2020/03/18	22	16.17	3	15.20	15.20	19	2,956	0.64%
2020/03/17	40.5	16.28	9	16.72	16.15	31.5	2,896	1.09%
2020/03/16	119	19.20	5	18.44	17.90	114	2,799	4.07%	大買/鉅額交易
2020/03/13	56	19.50	160	19.52	19.85	-104	2,724	-3.82%	大賣/鉅額交易
2020/03/12	55	22.24	16.9	22.03	21.65	38.1	2,651	1.44%
2020/03/11	3	24.95	0	0.00	23.95	3	2,615	0.11%
2020/03/10	13	24.51	6	23.65	24.75	7	2,605	0.27%
2020/03/09	66	24.64	1	25.35	24.05	65	2,601	2.50%
2020/03/06	2	25.60	2	25.50	25.40	0	2,586	0.00%
2020/03/05	3	25.85	2	25.83	25.70	1	2,633	0.04%
2020/03/03	1	25.15	11	25.20	25.10	-10	2,651	-0.38%
2020/03/02	0	0.00	4	24.68	24.50	-4	2,640	-0.15%
2020/02/27	14	25.47	5	24.60	24.30	9	2,625	0.34%
2020/02/26	7	25.56	14	25.70	25.60	-7	2,597	-0.27%
2020/02/24	152	25.08	0	0.00	24.90	152	2,563	5.93%	大買/鉅額交易
2020/02/21	1	25.05	0	0.00	25.15	1	2,555	0.04%
2020/02/20	9	25.31	5	25.38	25.10	4	2,554	0.16%
2020/02/19	9	25.10	13	25.09	25.15	-4	2,556	-0.16%
2020/02/18	6.1	25.10	2	25.20	25.00	4.1	2,558	0.16%
2020/02/17	0	0.00	4	24.75	24.80	-4	2,550	-0.16%
2020/02/14	1	24.80	0	0.00	24.75	1	2,558	0.04%
2020/02/13	7	24.98	13	25.15	24.65	-6	2,571	-0.23%
2020/02/12	0	0.00	4	24.80	24.80	-4	2,564	-0.16%
2020/02/11	4	24.38	6	24.53	24.50	-2	2,553	-0.08%
2020/02/10	1	24.20	5	24.15	24.15	-4	2,540	-0.16%
2020/02/07	6	23.82	5.5	23.79	23.80	0.5	2,546	0.02%
2020/02/06	6	24.00	16	24.13	24.25	-10	2,544	-0.39%
2020/02/05	10	23.35	5	23.29	23.25	5	2,533	0.20%
2020/02/04	5	22.90	10	23.05	23.15	-5	2,556	-0.20%
2020/02/03	10	21.82	1	22.15	22.20	9	2,673	0.34%
2020/01/31	4	23.98	0	0.00	24.00	4	2,653	0.15%
2020/01/30	12	24.67	23	24.70	24.65	-11	2,631	-0.42%
2020/01/20	1	27.40	44	27.40	27.35	-43	2,587	-1.66%
2020/01/16	10	27.80	0	0.00	27.80	10	2,616	0.38%
2020/01/15	1	27.80	6.5	27.75	27.85	-5.5	2,687	-0.20%
2020/01/14	3.1	27.16	3	27.30	27.10	0.1	2,655	0.00%
2020/01/10	3	26.40	3	26.37	26.50	0	2,656	0.00%
2020/01/09	0	0.00	1	26.75	26.85	-1	2,658	-0.04%
2020/01/08	12.4	26.78	2	26.60	26.55	10.4	2,780	0.37%
2020/01/07	0	0.00	13	27.58	27.50	-13	2,827	-0.46%
2020/01/06	12	27.82	0	0.00	28.25	12	2,859	0.42%
2020/01/03	4	28.11	13	28.40	28.25	-9	2,842	-0.32%
2020/01/02	1	27.80	5	27.95	27.80	-4	2,762	-0.14%
2019/12/31	2	27.70	35.2	27.74	27.70	-33.2	2,787	-1.19%
2019/12/30	9	28.27	0	0.00	28.00	9	2,797	0.32%
2019/12/27	38	28.34	3	28.20	28.35	35	2,757	1.27%
2019/12/26	38	28.28	8	28.25	28.30	30	2,692	1.11%
2019/12/25	12.5	27.48	15	27.52	27.80	-2.5	2,500	-0.10%
2019/12/24	2	26.85	5	26.65	26.55	-3	2,413	-0.12%
2019/12/23	25.6	27.04	1	26.75	26.90	24.6	2,423	1.02%
2019/12/20	19	28.11	15	28.06	27.50	4	2,391	0.17%
2019/12/19	5	26.62	1	26.70	26.65	4	2,169	0.18%
2019/12/17	6	26.59	2	26.75	26.65	4	2,248	0.18%
2019/12/16	0	0.00	9	26.36	26.50	-9	2,290	-0.39%
2019/12/13	1	26.05	0	0.00	25.90	1	2,324	0.04%
2019/12/12	2	26.00	3	26.00	26.00	-1	2,388	-0.04%
2019/12/11	1.1	25.80	0	0.00	25.85	1.1	2,724	0.04%
2019/12/10	5	25.76	0.1	25.65	25.65	4.9	2,822	0.17%
2019/12/09	3	25.90	0	0.00	25.85	3	2,870	0.10%
2019/12/05	1.6	25.88	3.8	25.96	25.90	-2.2	3,217	-0.07%
2019/12/04	2	25.70	0	0.00	25.90	2	3,421	0.06%
2019/12/03	0	0.00	4.5	25.39	25.35	-4.5	3,454	-0.13%
2019/12/02	8	25.42	0	0.00	25.35	8	3,517	0.23%
2019/11/29	3	26.32	0	0.00	26.15	3	3,555	0.08%
2019/11/28	1	27.20	0	0.00	27.10	1	3,565	0.03%
2019/11/27	1	26.95	1	26.95	26.95	0	3,689	0.00%
2019/11/26	1	26.90	0	0.00	27.10	1	3,792	0.03%
2019/11/25	2	27.15	17	27.15	27.20	-15	3,851	-0.39%
2019/11/22	0	0.00	1	26.95	26.95	-1	3,938	-0.03%
2019/11/19	16	26.97	6	27.12	26.80	10	4,160	0.24%
2019/11/18	0	0.00	1	27.10	27.15	-1	4,240	-0.02%
2019/11/15	0	0.00	1	26.85	26.60	-1	4,372	-0.02%
2019/11/14	2	26.68	0	0.00	26.80	2	4,487	0.04%
2019/11/13	4	26.84	9.1	26.60	26.60	-5.1	4,489	-0.11%
2019/11/12	1.1	26.90	0	0.00	26.90	1.1	4,493	0.02%
2019/11/11	4	26.83	0	0.00	26.90	4	4,505	0.09%
2019/11/07	5	27.39	0	0.00	27.45	5	4,558	0.11%
2019/11/06	5.3	27.58	0	0.00	27.35	5.3	4,571	0.12%
2019/11/05	5	28.04	0	0.00	27.80	5	4,572	0.11%
2019/11/04	1	27.85	4	27.91	27.80	-3	4,603	-0.07%
2019/11/01	2.1	28.15	1	28.10	28.15	1.1	4,607	0.02%
2019/10/31	8	28.93	4.5	29.57	28.70	3.5	4,584	0.08%
2019/10/30	3	29.05	3	28.97	29.00	0	4,501	0.00%
2019/10/29	7	28.52	12	28.45	28.40	-5	4,579	-0.11%
2019/10/28	1	28.50	0	0.00	28.35	1	4,594	0.02%
2019/10/25	4	28.76	6	28.45	28.35	-2	4,620	-0.04%
2019/10/24	9	28.88	0	0.00	28.90	9	4,621	0.19%
2019/10/23	6	28.85	11.8	29.17	29.05	-5.8	4,657	-0.12%
2019/10/22	3	28.33	0	0.00	28.40	3	4,591	0.07%
2019/10/21	1	28.65	2	28.68	28.40	-1	4,629	-0.02%
2019/10/16	8	28.69	5	28.60	28.70	3	4,749	0.06%
2019/10/15	4.1	27.63	10	27.94	28.30	-5.9	4,662	-0.13%
2019/10/14	8	27.43	11.9	27.52	27.45	-3.9	4,644	-0.08%
2019/10/09	0	0.00	10.9	26.63	27.00	-10.9	4,911	-0.22%
2019/10/08	8	26.99	0	0.00	26.85	8	5,187	0.15%
2019/10/07	13.6	27.16	1	27.10	27.25	12.6	5,396	0.23%
2019/10/04	62.1	27.79	0	0.00	27.65	62.1	5,404	1.15%
2019/10/03	10	28.00	0	0.00	28.20	10	5,480	0.18%
2019/10/02	30.2	28.30	1	28.20	28.45	29.2	5,517	0.53%
2019/10/01	2.3	28.75	0	0.00	28.90	2.3	5,508	0.04%
2019/09/26	2.4	30.02	0	0.00	30.05	2.4	5,525	0.04%
2019/09/25	1	30.10	10.9	29.82	29.75	-9.9	5,529	-0.18%
2019/09/24	3.1	30.31	1.8	30.15	30.15	1.3	5,526	0.02%
2019/09/23	3.2	30.24	2.2	30.55	30.35	1	5,547	0.02%
2019/09/12	0	0.00	7	27.99	27.95	-7	5,555	-0.13%
2019/09/11	2	27.65	0	0.00	27.65	2	5,550	0.04%
2019/09/10	28	28.44	13	28.49	28.35	15	5,526	0.27%
2019/09/09	0	0.00	7	28.27	28.20	-7	5,567	-0.13%
2019/09/06	44	29.79	36	29.32	28.60	8	5,543	0.14%
2019/09/05	1	28.50	7	29.04	28.50	-6	5,199	-0.12%
2019/09/04	0	0.00	9	28.63	28.70	-9	5,121	-0.18%
2019/09/03	3	29.35	12	28.68	28.90	-9	5,107	-0.18%
2019/09/02	7.1	28.67	104	28.53	29.00	-96.9	4,945	-1.96%	大賣/
2019/08/30	13	28.37	44	28.03	27.35	-31	4,867	-0.64%
2019/08/29	5	27.95	7	27.74	27.95	-2	4,679	-0.04%
2019/08/28	4	27.75	1	28.20	27.70	3	4,637	0.06%
2019/08/27	0	0.00	27	27.52	27.70	-27	4,575	-0.59%
2019/08/26	15	26.99	10	27.03	26.90	5	4,495	0.11%
2019/08/23	5	27.35	12	27.54	27.45	-7	4,454	-0.16%
2019/08/22	7	27.24	24	27.26	27.05	-17	4,329	-0.39%
2019/08/21	0	0.00	8	26.81	26.75	-8	4,229	-0.19%
2019/08/20	2	26.68	0	0.00	26.50	2	4,192	0.05%
2019/08/19	1	26.55	18	26.50	26.25	-17	4,110	-0.41%
2019/08/16	5	26.41	2	26.25	25.80	3	4,037	0.07%
2019/08/15	2	26.30	21	26.06	26.15	-19	3,992	-0.48%
2019/08/14	1	25.75	4	25.68	25.70	-3	3,939	-0.08%
2019/08/13	25	25.88	6	25.94	25.75	19	3,863	0.49%
2019/08/12	2	26.00	2	25.70	25.95	0	3,757	0.00%
2019/08/08	1	23.80	3	24.00	24.00	-2	3,658	-0.05%
2019/08/07	1	24.10	0	0.00	23.60	1	3,702	0.03%
2019/08/06	3	22.90	0	0.00	24.00	3	3,791	0.08%
2019/08/05	27	23.95	0	0.00	23.70	27	3,887	0.69%
2019/08/02	18	24.57	2	24.50	24.50	16	3,916	0.41%
2019/08/01	4	25.38	5	25.47	25.35	-1	3,965	-0.03%
2019/07/31	4	25.49	0	0.00	25.75	4	3,999	0.10%
2019/07/30	3	25.77	0	0.00	25.65	3	4,010	0.07%
2019/07/29	0	0.00	65	26.34	26.35	-65	4,035	-1.61%
2019/07/26	2	26.78	3	26.85	26.75	-1	4,037	-0.02%
2019/07/25	66	26.73	39	27.10	27.00	27	4,028	0.67%
2019/07/24	7	26.49	6	26.68	26.65	1	3,979	0.03%
2019/07/23	1	25.75	6	25.96	25.95	-5	3,926	-0.13%
2019/07/19	1	25.80	2	25.83	25.90	-1	3,971	-0.03%
2019/07/18	5	26.06	5	25.85	25.65	0	3,996	0.00%
2019/07/17	2	26.80	2	26.90	26.70	0	4,010	0.00%
2019/07/16	3	26.70	2	26.65	26.70	1	4,076	0.02%
2019/07/15	7	26.59	1	26.75	26.50	6	4,108	0.15%
2019/07/12	0	0.00	26	27.26	27.05	-26	4,299	-0.60%
2019/07/11	3	26.90	4	26.85	26.80	-1	4,408	-0.02%
2019/07/10	1	26.65	0	0.00	27.20	1	4,515	0.02%
2019/07/09	15	26.85	2	26.88	26.90	13	4,696	0.28%
2019/07/08	24	27.84	41	27.93	27.45	-17	5,160	-0.33%
2019/07/05	28	26.68	76	27.16	27.00	-48	5,857	-0.82%
2019/07/04	71	26.57	48	26.51	26.75	23	5,700	0.40%
2019/07/03	4	25.28	10	25.43	25.20	-6	5,573	-0.11%
2019/07/02	8	26.13	13	26.43	25.90	-5	5,601	-0.09%
2019/07/01	2	25.90	1	25.85	26.00	1	5,601	0.02%
2019/06/26	1	25.20	0	0.00	25.50	1	5,737	0.02%
2019/06/25	5	25.53	0	0.00	25.10	5	5,787	0.09%
2019/06/24	0	0.00	6	25.60	25.60	-6	5,855	-0.10%
2019/06/21	2	25.90	2	25.60	25.55	0	5,895	0.00%
2019/06/20	2	26.10	26	26.21	26.05	-24	5,935	-0.40%
2019/06/19	3	25.80	0	0.00	25.80	3	5,979	0.05%
2019/06/18	5	25.46	3	25.35	25.30	2	6,078	0.03%
2019/06/17	1	25.95	26	25.97	25.90	-25	6,100	-0.41%
2019/06/14	0	0.00	1	25.45	25.25	-1	6,083	-0.02%
2019/06/13	1	24.75	0	0.00	24.75	1	6,247	0.02%
2019/06/12	2	25.33	0	0.00	25.00	2	6,351	0.03%
2019/06/11	0	25.30	1	25.00	25.30	-1	6,380	-0.02%
2019/06/10	0.3	25.10	2	24.83	25.25	-1.7	6,416	-0.03%
2019/06/06	5	24.75	9	24.94	24.50	-4	6,437	-0.06%
2019/06/04	5	24.30	0	0.00	24.25	5	6,454	0.08%
2019/06/03	8	24.41	0	0.00	24.25	8	6,495	0.12%
2019/05/31	1	24.70	0	0.00	24.75	1	6,506	0.02%
2019/05/30	3	24.50	11	24.60	24.60	-8	6,532	-0.12%
2019/05/29	22	24.29	1.1	24.32	24.25	20.9	6,571	0.32%
2019/05/27	0	0.00	7	24.51	24.55	-7	6,765	-0.10%
2019/05/23	0	0.00	4	23.89	24.00	-4	6,905	-0.06%
2019/05/22	1	24.50	2	24.50	24.20	-1	6,957	-0.01%
2019/05/21	6	23.70	3	24.20	24.45	3	7,021	0.04%
2019/05/20	9	23.84	7	23.60	23.90	2	7,087	0.03%
2019/05/17	22	23.99	5	24.40	23.90	17	7,294	0.23%
2019/05/16	11	24.58	13	24.80	24.40	-2	7,583	-0.03%
2019/05/15	6	24.87	5	24.99	25.05	1	7,709	0.01%
2019/05/14	12.3	23.70	19	23.17	24.55	-6.7	8,016	-0.08%
2019/05/13	54	23.75	0	0.00	23.30	54	8,253	0.65%
2019/05/10	13	25.37	4	25.24	25.05	9	8,743	0.10%
2019/05/09	58	25.81	0	0.00	25.50	58	8,772	0.66%
2019/05/08	3	26.13	3	26.25	26.35	0	8,782	0.00%
2019/05/07	1	26.65	0	0.00	26.65	1	8,903	0.01%
2019/05/06	48	26.65	0	0.00	26.30	48	8,994	0.53%
2019/05/03	4	27.61	3	27.60	27.60	1	9,300	0.01%
2019/05/02	5	27.21	2	27.40	27.35	3	9,345	0.03%
2019/04/30	2	26.75	1	26.95	27.20	1	9,520	0.01%
2019/04/29	9	26.74	1	27.55	26.60	8	9,689	0.08%
2019/04/26	4	27.48	10	27.50	27.30	-6	9,797	-0.06%
2019/04/25	6	28.05	3	28.02	28.10	3	10,130	0.03%
2019/04/24	22	28.46	41	28.63	28.35	-19	10,373	-0.18%
2019/04/23	4	28.45	0	0.00	28.75	4	10,579	0.04%
2019/04/22	7	29.01	4	29.11	28.80	3	10,535	0.03%
2019/04/19	13	28.83	11	28.89	28.90	2	10,523	0.02%
2019/04/18	46	28.94	6	28.87	28.65	40	10,517	0.38%
2019/04/17	3	29.90	7	29.94	29.85	-4	10,458	-0.04%
2019/04/16	2	29.63	19	29.88	30.15	-17	10,576	-0.16%
2019/04/15	10.2	29.56	4	29.55	29.25	6.2	10,637	0.06%
2019/04/12	37	29.62	12	30.57	29.05	25	10,596	0.24%
2019/04/11	31	30.20	152.8	30.53	30.70	-121.8	10,145	-1.20%	大賣/鉅額交易
2019/04/10	10.2	28.55	11	28.39	28.55	-0.8	9,180	-0.01%
2019/04/09	2	27.85	8	28.04	27.85	-6	9,094	-0.07%
2019/04/08	2	27.88	16	27.85	27.50	-14	9,061	-0.15%
2019/04/03	9	27.65	24	27.55	27.60	-15	9,079	-0.17%
2019/04/02	1	27.45	3	27.35	27.25	-2	9,083	-0.02%
2019/04/01	1	27.20	18	27.28	27.30	-17	9,101	-0.19%
2019/03/29	22	26.65	4	26.66	26.65	18	9,054	0.20%
2019/03/28	1	26.95	6	27.05	26.65	-5	9,332	-0.05%
2019/03/27	8	26.55	12	26.64	26.90	-4	9,489	-0.04%
2019/03/26	3	26.20	12	26.12	26.05	-9	9,577	-0.09%
2019/03/25	38	26.00	22	26.08	26.10	16	9,814	0.16%
2019/03/22	10	27.39	2	27.60	27.15	8	9,900	0.08%
2019/03/21	13	27.15	35	27.46	27.55	-22	10,038	-0.22%
2019/03/20	4	26.54	2	26.55	26.55	2	10,738	0.02%
2019/03/19	10	26.65	5	26.56	26.70	5	10,914	0.05%
2019/03/18	65.2	26.31	9	26.19	26.25	56.2	10,916	0.51%
2019/03/15	15	27.38	2	27.15	27.15	13	10,826	0.12%
2019/03/14	12	28.00	50	27.70	27.70	-38	10,870	-0.35%
2019/03/13	56.1	28.10	5	28.17	28.00	51.1	11,142	0.46%
2019/03/12	1.2	27.98	3	27.95	27.70	-1.8	11,336	-0.02%
2019/03/11	12	27.42	4	27.46	27.50	8	11,605	0.07%
2019/03/08	35	27.78	5	27.88	27.70	30	12,319	0.24%
2019/03/07	14	28.62	2	28.88	28.50	12	13,170	0.09%
2019/03/06	48	28.76	4	28.73	28.70	44	13,509	0.33%
2019/03/05	7	28.89	1	29.00	28.75	6	13,769	0.04%
2019/03/04	3	28.92	13	29.22	29.30	-10	13,904	-0.07%
2019/02/27	24	28.62	13	28.66	28.75	11	13,919	0.08%
2019/02/26	34	29.78	105	29.70	29.45	-71	13,911	-0.51%	大賣/
2019/02/25	0	0.00	2	30.33	30.25	-2	13,990	-0.01%
2019/02/22	14	30.46	11	30.54	30.10	3	14,172	0.02%
2019/02/21	39	30.10	11	30.24	30.20	28	14,153	0.20%
2019/02/20	2	30.48	18	30.27	30.15	-16	14,199	-0.11%
2019/02/19	5	30.58	3	30.22	30.15	2	14,224	0.01%
2019/02/18	35	30.11	13	30.10	29.95	22	14,215	0.15%
2019/02/15	108	32.33	62	31.84	31.00	46	14,082	0.33%	大買/
2019/02/14	12	31.78	37	31.65	31.25	-25	13,848	-0.18%
2019/02/13	73	31.69	43	31.42	31.35	30	13,838	0.22%
2019/02/12	18	30.98	32	30.98	31.30	-14	13,648	-0.10%
2019/02/11	25	30.43	29	30.53	31.15	-4	13,564	-0.03%
2019/01/30	13	28.72	1	28.55	28.55	12	13,213	0.09%
2019/01/29	24	28.74	6	28.85	28.90	18	13,385	0.13%
2019/01/28	24	29.35	30	29.38	29.00	-6	13,834	-0.04%
2019/01/25	9	28.76	4	28.88	28.75	5	14,039	0.04%
2019/01/24	21	29.15	18	29.05	28.40	3	14,141	0.02%
2019/01/23	7	28.15	1	27.90	28.25	6	13,989	0.04%
2019/01/22	1	29.00	13	29.30	28.10	-12	14,086	-0.09%
2019/01/21	8	29.18	18	29.18	28.80	-10	13,979	-0.07%
2019/01/18	16	28.49	6	28.69	29.05	10	13,906	0.07%
2019/01/17	15	28.91	21	28.71	28.40	-6	13,893	-0.04%
2019/01/16	33	27.62	40	27.91	28.95	-7	13,553	-0.05%
2019/01/15	31	27.30	40	27.39	27.05	-9	13,306	-0.07%
2019/01/14	10	26.50	12	26.25	26.25	-2	13,137	-0.02%
2019/01/11	10	26.75	11	26.44	26.40	-1	13,213	-0.01%
2019/01/10	1	26.50	6	26.75	26.85	-5	13,196	-0.04%
2019/01/09	13	27.27	32	26.98	26.40	-19	13,169	-0.14%
2019/01/08	10	27.13	9	27.13	26.75	1	13,080	0.01%
2019/01/07	2	25.13	25.3	26.20	26.85	-23.3	12,900	-0.18%
2019/01/04	57	23.88	13	24.15	24.45	44	12,832	0.34%
2019/01/03	1	25.55	2	25.60	25.45	-1	12,756	-0.01%
2019/01/02	16	25.81	9	26.03	25.70	7	12,860	0.05%
2018/12/28	24	25.48	5	25.40	25.45	19	12,985	0.15%
2018/12/27	2	25.65	16	25.76	25.45	-14	13,109	-0.11%
2018/12/26	15	25.69	6	25.92	24.95	9	13,064	0.07%
2018/12/25	25	25.45	5	25.58	25.60	20	13,032	0.15%
2018/12/24	4	26.41	10	26.61	26.50	-6	12,977	-0.05%
2018/12/22	7	26.33	3	26.35	26.25	4	13,007	0.03%
2018/12/21	17	26.48	58	26.47	26.95	-41	13,020	-0.31%
2018/12/20	28	25.44	7	25.64	25.65	21	12,743	0.16%
2018/12/19	27	25.68	22	26.25	25.45	5	12,634	0.04%
2018/12/18	25	26.13	9	26.05	26.00	16	12,559	0.13%
2018/12/17	25	27.55	15	27.70	27.25	10	12,402	0.08%
2018/12/14	31	27.75	3	27.68	27.70	28	12,378	0.23%
2018/12/13	69	29.98	24.1	29.70	28.80	44.9	12,204	0.37%
2018/12/12	10	28.73	35	29.19	29.70	-25	11,430	-0.22%
2018/12/11	1.1	27.03	1	27.15	27.00	0.1	11,257	0.00%
2018/12/10	9	27.02	4	26.78	26.70	5	11,295	0.04%
2018/12/07	20	28.23	12	28.14	28.10	8	11,245	0.07%
2018/12/06	19	28.51	73	28.71	27.55	-54	11,175	-0.48%
2018/12/05	12	30.40	19	30.54	30.25	-7	10,997	-0.06%
2018/12/04	27	31.86	14	31.45	31.50	13	10,949	0.12%
2018/12/03	44	32.09	44	32.70	31.90	0	10,750	0.00%
2018/11/30	25	29.60	73	30.70	31.25	-48	10,080	-0.48%
2018/11/29	4	27.76	26	27.68	28.45	-22	9,212	-0.24%
2018/11/28	26	25.49	40	25.72	25.90	-14	8,915	-0.16%
2018/11/27	20	24.51	3	24.32	24.80	17	8,751	0.19%
2018/11/26	9	23.77	6	23.83	23.75	3	8,657	0.03%
2018/11/23	20	23.76	9	23.54	23.45	11	8,811	0.12%
2018/11/22	24	25.20	14	25.11	24.25	10	9,015	0.11%
2018/11/21	23	25.80	23	26.03	25.55	0	8,951	0.00%
2018/11/20	1	25.75	6	25.76	25.75	-5	8,885	-0.06%
2018/11/19	0	0.00	1	25.65	25.65	-1	8,898	-0.01%
2018/11/16	0	0.00	5	24.88	24.60	-5	9,020	-0.06%
2018/11/15	19	24.44	1	24.75	24.45	18	9,163	0.20%
2018/11/14	3	24.17	2	24.35	24.10	1	9,169	0.01%
2018/11/13	13	23.40	5	23.83	24.15	8	9,201	0.09%
2018/11/12	13	23.45	14	23.98	24.10	-1	9,232	-0.01%
2018/11/09	18	23.85	8	23.82	23.80	10	9,218	0.11%
2018/11/08	18	25.54	5	25.60	24.65	13	9,232	0.14%
2018/11/07	52	25.71	8	25.70	25.80	44	9,204	0.48%
2018/11/06	27	24.88	10	24.90	24.30	17	9,220	0.18%
2018/11/05	33	26.47	19	26.88	25.75	14	9,225	0.15%
2018/11/02	7	25.24	34	25.88	26.00	-27	8,734	-0.31%
2018/11/01	18	23.18	24	23.39	23.65	-6	8,434	-0.07%
2018/10/31	17	21.63	7	22.10	22.25	10	8,304	0.12%
2018/10/30	8	20.74	7	20.86	21.00	1	8,139	0.01%
2018/10/29	5	20.41	2	20.63	20.30	3	8,095	0.04%
2018/10/26	8	20.52	7	20.41	20.30	1	8,223	0.01%
2018/10/25	17	20.90	5	20.80	20.75	12	8,232	0.15%
2018/10/24	5	22.95	15	23.43	23.05	-10	8,230	-0.12%
2018/10/23	10	23.28	3	23.27	23.00	7	8,421	0.08%
2018/10/22	3	23.27	9	23.55	23.90	-6	8,524	-0.07%
2018/10/19	11	23.07	22	22.86	23.25	-11	8,669	-0.13%
2018/10/18	1	24.40	1	24.50	24.50	0	8,841	0.00%
2018/10/17	2	24.88	6	24.92	24.25	-4	8,960	-0.04%
2018/10/16	10	25.01	3	25.03	24.50	7	9,063	0.08%
2018/10/15	5	24.31	8	24.47	24.75	-3	9,181	-0.03%
2018/10/12	22	23.82	10	23.68	24.05	12	9,501	0.13%
2018/10/11	15	23.26	6	23.33	23.05	9	9,716	0.09%
2018/10/09	14	26.45	22	26.04	25.60	-8	9,883	-0.08%
2018/10/08	22	26.95	7	28.24	26.30	15	9,900	0.15%
2018/10/05	34	28.85	5	29.53	28.60	29	9,810	0.30%
2018/10/04	7	31.84	13	31.95	31.75	-6	9,787	-0.06%
2018/10/03	2	32.93	1	33.65	32.05	1	9,966	0.01%
2018/10/02	1	33.25	4	33.30	33.40	-3	10,174	-0.03%
2018/10/01	12	33.07	7	33.16	33.00	5	10,261	0.05%
2018/09/28	15	32.98	12	32.62	32.35	3	10,444	0.03%
2018/09/27	3	33.73	2	34.20	33.30	1	10,643	0.01%
2018/09/26	15	33.73	10	34.00	33.65	5	10,919	0.05%
2018/09/25	2	33.73	36	33.97	33.95	-34	11,420	-0.30%
2018/09/21	16	32.50	20	32.83	32.85	-4	11,721	-0.03%
2018/09/20	24	32.02	10	32.27	31.60	14	11,692	0.12%
2018/09/19	4	33.25	4	33.73	33.20	0	11,730	0.00%
2018/09/18	15	33.29	3	33.27	33.20	12	11,875	0.10%
2018/09/17	6	33.93	5	34.32	34.35	1	11,951	0.01%
2018/09/14	3	34.72	8	34.51	34.65	-5	12,053	-0.04%
2018/09/13	25	33.69	3	34.52	33.45	22	12,211	0.18%
2018/09/12	4	34.00	11	34.20	33.95	-7	12,365	-0.06%
2018/09/11	1	34.10	0	0.00	34.10	1	12,775	0.01%
2018/09/10	9	34.23	11	34.74	33.50	-2	12,938	-0.02%
2018/09/07	5	37.55	4	37.98	37.20	1	13,031	0.01%
2018/09/06	2	38.28	0	0.00	38.20	2	13,277	0.02%
2018/09/05	1	40.30	0	0.00	39.70	1	13,695	0.01%
2018/09/04	2	39.16	4	39.51	40.35	-2	14,177	-0.01%
2018/09/03	11	39.37	10	40.80	38.80	1	14,395	0.01%
2018/08/31	4	41.34	1	41.50	41.65	3	14,562	0.02%
2018/08/30	16	41.62	10	41.65	41.85	6	14,713	0.04%
2018/08/29	14	40.91	33	41.37	40.90	-19	14,755	-0.13%
2018/08/28	15	38.99	6	39.21	39.00	9	14,992	0.06%
2018/08/27	11	39.54	15	39.26	39.60	-4	15,665	-0.03%
2018/08/24	8	36.86	1	37.60	38.35	7	16,260	0.04%
2018/08/23	22	38.91	0	0.00	37.90	22	16,866	0.13%
2018/08/22	6	38.56	10	39.40	39.20	-4	17,355	-0.02%
2018/08/21	0	0.00	34	36.95	37.20	-34	17,414	-0.20%
2018/08/20	7	36.19	13	36.41	36.05	-6	17,824	-0.03%
2018/08/17	2	37.83	0	0.00	37.05	2	18,015	0.01%
2018/08/16	4	37.53	14	36.90	37.80	-10	18,146	-0.06%
2018/08/15	4	37.56	2	37.70	37.40	2	18,284	0.01%
2018/08/14	18	38.34	14	38.60	39.20	4	18,368	0.02%
2018/08/13	26	37.97	14	37.22	37.45	12	18,516	0.06%
2018/08/10	46	41.93	34	43.46	41.00	12	18,671	0.06%
2018/08/09	5	44.85	3	44.72	44.70	2	18,662	0.01%
2018/08/08	3	44.95	12	45.98	44.60	-9	19,369	-0.05%
2018/08/07	4	45.39	3	45.27	45.30	1	19,748	0.01%
2018/08/06	6	44.40	4	44.53	44.50	2	19,966	0.01%
2018/08/03	0	0.00	7.7	44.79	45.10	-7.7	20,087	-0.04%
2018/08/02	13	44.06	9	43.17	43.25	4	20,151	0.02%
2018/08/01	13	47.09	2	46.50	46.35	11	20,139	0.05%
2018/07/31	2	46.75	10	47.20	47.00	-8	20,239	-0.04%
2018/07/30	15	46.95	20	49.32	46.45	-5	20,574	-0.02%
2018/07/27	2	48.90	7	48.59	48.65	-5	20,620	-0.02%
2018/07/26	5	47.07	3	47.23	47.65	2	20,598	0.01%
2018/07/25	7	45.93	12	46.78	47.10	-5	20,590	-0.02%
2018/07/24	12	44.37	8	44.49	44.95	4	20,477	0.02%
2018/07/23	4	43.79	3	43.95	43.50	1	20,442	0.00%
2018/07/20	7	45.44	13	44.69	43.50	-6	20,453	-0.03%
2018/07/19	20.1	45.11	13	45.39	44.80	7.1	20,503	0.03%
2018/07/18	41	47.64	9	47.66	45.85	32	20,485	0.16%
2018/07/17	9	50.47	17	51.05	50.90	-8	20,276	-0.04%
2018/07/16	33	50.78	10	50.31	49.65	23	20,265	0.11%
2018/07/13	6	52.58	10	52.67	52.00	-4	20,283	-0.02%
2018/07/12	14	51.79	9	51.82	52.60	5	20,531	0.02%
2018/07/11	14	52.20	22	52.23	51.80	-8	20,832	-0.04%
2018/07/10	17.8	53.28	19.3	52.71	52.40	-1.4	20,859	-0.01%
2018/07/09	8	54.81	7	54.67	54.00	1	20,861	0.00%
2018/07/06	13	56.16	10	55.94	55.50	3	20,896	0.01%
2018/07/05	17	59.09	11	59.66	57.90	6	20,969	0.03%
2018/07/04	29	60.07	21	60.07	59.30	8	20,875	0.04%
2018/07/03	35	61.71	48	61.70	61.50	-13	20,903	-0.06%
2018/07/02	23	59.91	28	59.92	59.30	-5	20,719	-0.02%
2018/06/29	11	57.27	15	57.23	57.00	-4	20,522	-0.02%
2018/06/28	12	56.83	11	56.61	55.80	1	20,679	0.00%
2018/06/27	11	58.82	10	59.03	57.60	1	21,421	0.00%
2018/06/26	7	56.47	26	56.44	57.60	-19	21,661	-0.09%
2018/06/25	21	57.41	5	58.36	56.70	16	22,331	0.07%
2018/06/22	16.7	58.49	15	59.11	58.40	1.7	22,758	0.01%
2018/06/21	20	58.47	9	58.46	57.80	11	22,747	0.05%
2018/06/20	24	58.42	10	59.56	57.60	14	22,667	0.06%
2018/06/19	42	57.49	15	58.19	57.00	27	22,460	0.12%
2018/06/15	26	60.58	16	60.91	59.50	10	22,427	0.04%
2018/06/14	11	60.05	10	60.62	59.60	1	22,244	0.00%
2018/06/13	68	60.86	29	59.26	58.70	39	21,992	0.18%
2018/06/12	38	62.06	31.1	62.21	65.10	6.9	21,603	0.03%
2018/06/11	23	60.10	22	60.82	60.00	1	21,153	0.00%
2018/06/08	26	60.69	14	61.23	59.60	12	21,069	0.06%
2018/06/07	24	60.04	6	60.23	59.80	18	20,875	0.09%
2018/06/06	31	61.44	25	62.11	60.60	6	20,827	0.03%
2018/06/05	36	61.38	89	64.10	60.60	-53	21,042	-0.25%
2018/06/04	29	67.27	14	67.86	64.40	15	20,988	0.07%
2018/06/01	82	64.63	57.5	65.00	66.60	24.5	20,470	0.12%
2018/05/31	41	63.17	45	64.28	60.60	-4	19,774	-0.02%
2018/05/30	22	59.79	64.2	60.86	61.20	-42.2	19,175	-0.22%
2018/05/29	9	57.00	28	57.28	57.20	-19	18,789	-0.10%
2018/05/28	18	56.99	26	56.02	56.70	-8	18,734	-0.04%
2018/05/25	17	53.13	12	53.08	53.80	5	18,330	0.03%
2018/05/24	9	51.47	15	52.23	51.80	-6	18,130	-0.03%
2018/05/23	12	50.31	13	50.48	50.10	-1	18,104	-0.01%
2018/05/22	6	51.60	3	51.40	50.70	3	17,897	0.02%
2018/05/21	37	51.69	10	51.44	50.60	27	17,741	0.15%
2018/05/18	25	53.99	12	54.44	52.10	13	17,470	0.07%
2018/05/17	34	57.63	4	57.30	57.30	30	17,203	0.17%
2018/05/16	41	59.20	23	59.23	58.20	18	17,002	0.11%
2018/05/15	9	55.86	132	58.82	59.10	-123	16,351	-0.75%	大賣/鉅額交易
2018/05/14	3.2	53.33	30	53.70	53.80	-26.8	16,107	-0.17%
2018/05/11	1.4	52.23	9	52.16	50.60	-7.6	15,878	-0.05%
2018/05/10	5	52.04	12	53.09	52.60	-7	15,750	-0.04%
2018/05/09	6	50.92	1	52.10	51.10	5	15,652	0.03%
2018/05/08	23	52.72	1	52.80	51.60	22	15,544	0.14%
2018/05/07	13	52.63	10	53.83	54.00	3	15,424	0.02%
2018/05/04	4	51.03	11	51.65	51.00	-7	15,013	-0.05%
2018/05/03	7	48.56	0	0.00	48.50	7	14,859	0.05%
2018/05/02	15	48.85	0	0.00	48.10	15	15,094	0.10%
2018/04/30	4	50.16	4	49.19	50.50	0	15,025	0.00%
2018/04/27	6	47.98	8	48.04	48.65	-2	15,052	-0.01%
2018/04/26	4	47.53	4	47.09	47.80	0	15,154	0.00%
2018/04/25	18	47.94	7	48.11	46.90	11	15,449	0.07%
2018/04/24	23	44.43	9	46.84	47.75	14	15,601	0.09%
2018/04/23	10	48.91	1	50.00	47.65	9	15,674	0.06%
2018/04/20	2	49.30	0	0.00	50.00	2	16,131	0.01%
2018/04/19	5.2	49.06	1	49.80	49.90	4.2	16,878	0.02%
2018/04/18	10	48.60	22.3	48.97	49.05	-12.3	16,811	-0.07%
2018/04/17	60	48.35	35	48.69	47.55	25	16,604	0.15%
2018/04/16	2.2	52.68	3	53.47	52.70	-0.8	16,259	0.00%
2018/04/13	9	53.59	1	55.00	54.60	8	16,165	0.05%
2018/04/12	11	55.40	2	55.60	55.90	9	16,055	0.06%
2018/04/11	4	54.55	37	56.09	57.30	-33	16,235	-0.20%
2018/04/10	55	52.61	3	53.30	52.40	52	16,328	0.32%
2018/04/09	31	56.95	6.5	57.10	54.00	24.5	16,599	0.15%
2018/04/03	20	51.70	41.6	53.06	55.50	-21.6	16,941	-0.13%
2018/04/02	9	50.33	0	0.00	50.60	9	16,618	0.05%
2018/03/31	7	50.23	7	50.60	49.80	0	16,814	0.00%
2018/03/30	20	50.04	55.8	51.23	49.50	-35.8	16,775	-0.21%
2018/03/29	19	46.78	25	47.59	48.35	-6	15,886	-0.04%
2018/03/28	30	46.71	19	46.82	46.50	11	15,454	0.07%
2018/03/27	5	45.37	96.4	45.11	46.40	-91.4	14,681	-0.62%
2018/03/26	4	40.15	64.8	41.55	42.20	-60.8	14,229	-0.43%
2018/03/23	65.2	39.44	0	0.00	39.50	65.2	14,181	0.46%
2018/03/22	12.2	41.42	41	42.86	41.00	-28.8	14,100	-0.20%
2018/03/21	12	40.83	36	41.55	42.00	-24	13,843	-0.17%
2018/03/20	1	39.75	10	40.70	39.75	-9	13,608	-0.07%
2018/03/19	0	0.00	6	40.10	40.45	-6	13,536	-0.04%
2018/03/16	6	40.43	11	40.05	39.60	-5	13,452	-0.04%
2018/03/15	3	39.55	13	39.71	39.70	-10	13,402	-0.07%
2018/03/14	3	40.53	5	40.75	40.30	-2	13,392	-0.01%
2018/03/13	4	39.94	1	40.05	39.85	3	13,261	0.02%
2018/03/12	28	40.22	37	40.20	40.20	-9	13,267	-0.07%
2018/03/09	29	40.16	19	40.62	39.40	10	13,276	0.08%
2018/03/08	14	39.38	186	40.39	40.65	-172	13,007	-1.32%	大賣/鉅額交易
2018/03/07	11	38.07	12	39.43	37.80	-1	12,640	-0.01%
2018/03/06	2	38.00	1	37.80	37.75	1	12,779	0.01%
2018/03/05	12	37.79	11	38.16	37.50	1	13,422	0.01%
2018/03/02	46	39.67	33	39.60	39.10	13	13,869	0.09%
2018/03/01	3	38.98	13	38.71	39.40	-10	13,587	-0.07%
2018/02/27	2	37.10	11	37.77	37.00	-9	13,458	-0.07%
2018/02/26	4	37.85	1	37.90	37.65	3	13,563	0.02%
2018/02/23	4	37.13	15	37.75	37.65	-11	13,544	-0.08%
2018/02/22	5	35.66	4	35.26	35.65	1	13,578	0.01%
2018/02/21	3	35.07	4	35.00	35.50	-1	13,554	-0.01%
2018/02/12	12	33.02	15	33.81	33.90	-3	13,482	-0.02%
2018/02/09	23	30.61	18	31.52	31.85	5	13,447	0.04%
2018/02/08	17	33.58	2	33.33	33.20	15	13,354	0.11%
2018/02/07	4	34.01	28	34.70	34.60	-24	13,440	-0.18%
2018/02/06	37	33.43	10	32.57	32.35	27	13,389	0.20%
2018/02/05	14	34.68	9	35.48	35.80	5	13,266	0.04%
2018/02/02	8.6	36.52	1	37.15	36.30	7.6	13,266	0.06%
2018/02/01	10	36.68	4	36.98	36.60	6	13,289	0.05%
2018/01/31	23	36.86	8	37.08	36.45	15	13,308	0.11%
2018/01/30	51	37.18	4	37.73	36.90	47	13,336	0.35%
2018/01/29	5	39.22	4	38.66	38.25	1	13,305	0.01%
2018/01/26	10	37.91	3	38.10	38.95	7	13,367	0.05%
2018/01/25	32	39.83	16	39.88	37.90	16	13,386	0.12%
2018/01/24	8	38.96	3	39.03	38.70	5	13,297	0.04%
2018/01/23	8	39.28	11	38.90	38.30	-3	13,411	-0.02%
2018/01/22	8	39.43	7	40.05	39.40	1	13,872	0.01%
2018/01/19	32	39.44	42	39.65	39.90	-10	14,166	-0.07%
2018/01/18	16	39.38	8	39.39	38.90	8	13,806	0.06%
2018/01/17	21	39.34	43.5	39.70	39.70	-22.5	13,511	-0.17%
2018/01/16	20	37.90	24.1	38.01	38.55	-4.1	13,081	-0.03%
2018/01/15	45	37.45	66.9	35.98	38.10	-21.9	12,653	-0.17%
2018/01/12	9	34.94	3	35.13	34.65	6	11,733	0.05%
2018/01/11	9	33.71	21	34.12	34.10	-12	11,646	-0.10%
2018/01/10	20	34.02	8	34.21	33.40	12	11,639	0.10%
2018/01/09	18	33.83	36	34.03	33.95	-18	11,694	-0.15%
2018/01/08	5	35.37	53.5	34.84	34.35	-48.5	11,867	-0.41%
2018/01/05	60	36.37	34	36.02	36.15	26	11,897	0.22%
2018/01/04	17	34.68	52	34.84	35.30	-35	11,835	-0.30%
2018/01/03	15	33.72	91	33.70	33.55	-76	11,730	-0.65%
2018/01/02	16	31.89	56	32.33	32.40	-40	11,342	-0.35%