強茂 (2481)-兆豐-岡山券商分點個股進出

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
50.9
漲跌
▼1.2
漲幅
-2.30%
成交量
1,431張
產業
上市半導體類股
1270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－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/12/13	11	50.92	0	0.00	50.90	11	2,299	0.48%
2024/12/12	4	52.10	10	53.00	52.10	-6	2,291	-0.26%
2024/12/11	10	51.90	0	0.00	51.90	10	2,283	0.44%
2024/12/10	0	0.00	10	52.40	51.70	-10	2,286	-0.44%
2024/12/09	10	51.50	0	0.00	51.60	10	2,298	0.44%
2024/12/05	2	52.50	0	0.00	52.40	2	2,303	0.09%
2024/12/04	0	0.00	11	52.70	52.70	-11	2,307	-0.48%
2024/11/29	1	51.00	0	0.00	51.00	1	2,331	0.04%
2024/11/28	8	50.60	1	50.70	51.40	7	2,338	0.30%
2024/11/27	10	51.40	0	0.00	51.10	10	2,333	0.43%
2024/11/19	0	0.00	10	52.00	51.90	-10	2,423	-0.41%
2024/11/18	13	51.07	0	0.00	51.10	13	2,429	0.53%
2024/11/15	11	52.12	0	0.00	52.00	11	2,428	0.45%
2024/11/14	14	52.41	1	51.90	51.90	13	2,436	0.53%
2024/11/13	2	53.10	0	0.00	53.20	2	2,436	0.08%
2024/11/12	11	53.44	3	54.60	53.40	8	2,439	0.33%
2024/11/08	10	56.70	0	0.00	56.20	10	2,427	0.41%
2024/11/07	2	56.80	20	57.45	58.20	-18	2,423	-0.74%
2024/11/04	0	0.00	1	55.00	54.60	-1	2,500	-0.04%
2024/11/01	3	55.03	0	0.00	55.60	3	2,542	0.12%
2024/10/30	18	56.04	0	0.00	55.60	18	2,551	0.71%
2024/10/28	23	58.03	0	0.00	57.50	23	2,561	0.90%
2024/10/25	10	59.40	14	59.88	59.40	-4	2,544	-0.16%
2024/10/24	20	59.45	10	61.70	58.60	10	2,569	0.39%
2024/10/23	21	60.17	34	60.75	59.80	-13	2,528	-0.51%
2024/10/21	4	57.88	12	57.98	57.90	-8	2,479	-0.32%
2024/10/18	10	56.50	0	0.00	56.50	10	2,532	0.39%
2024/10/17	0	0.00	1	57.50	57.50	-1	2,628	-0.04%
2024/10/16	0	0.00	2	57.00	56.70	-2	2,761	-0.07%
2024/10/15	1	58.00	0	0.00	57.80	1	3,045	0.03%
2024/10/14	0	0.00	10	57.80	58.00	-10	3,390	-0.29%
2024/10/09	10	57.20	0	0.00	57.20	10	3,987	0.25%
2024/10/08	3	58.67	0	0.00	58.20	3	4,080	0.07%
2024/10/07	0	0.00	1	59.30	59.50	-1	4,157	-0.02%
2024/09/30	6	58.15	0	0.00	58.10	6	4,721	0.13%
2024/09/27	9	58.97	23	59.49	58.80	-14	4,906	-0.29%
2024/09/26	13	59.39	7	60.83	59.10	6	4,879	0.12%
2024/09/25	28	61.05	32	62.41	59.80	-4	4,801	-0.08%
2024/09/24	14	59.14	17	60.24	59.80	-3	4,528	-0.07%
2024/09/23	3	57.97	52	58.93	60.50	-49	4,370	-1.12%
2024/09/20	0	0.00	10	55.80	55.90	-10	4,224	-0.24%
2024/09/19	15	55.33	10	56.00	55.30	5	4,208	0.12%
2024/09/18	10	55.00	7	55.94	55.00	3	4,210	0.07%
2024/09/16	11	55.98	31	56.31	55.80	-20	4,198	-0.48%
2024/09/13	5	54.00	0	0.00	54.00	5	4,164	0.12%
2024/09/10	0	0.00	1	52.80	53.50	-1	4,185	-0.02%
2024/09/05	10	52.50	0	0.00	51.30	10	4,179	0.24%
2024/09/04	10	51.50	10	52.40	52.00	0	4,187	0.00%
2024/09/03	2	54.50	0	0.00	54.20	2	4,180	0.05%
2024/08/26	11	55.20	21	55.30	55.20	-10	4,252	-0.24%
2024/08/22	1	53.80	0	0.00	53.90	1	4,398	0.02%
2024/08/21	0	52.80	0	0.00	53.00	0	4,430	0.00%
2024/08/20	0	0.00	1	54.20	53.70	-1	4,417	-0.02%
2024/08/19	0	0.00	1	53.10	53.50	-1	4,407	-0.02%
2024/08/15	0	0.00	11	52.35	51.70	-11	4,383	-0.25%
2024/08/13	0	0.00	11	50.97	51.30	-11	4,354	-0.25%
2024/08/12	0	0.00	11	49.66	49.55	-11	4,341	-0.25%
2024/08/09	1	48.70	0	0.00	48.30	1	4,325	0.02%
2024/08/08	10.1	48.30	0	0.00	48.30	10.1	4,307	0.23%
2024/08/07	0.1	49.90	30	48.37	49.95	-30	4,281	-0.70%
2024/08/06	53	44.92	33	44.99	46.35	20	4,247	0.47%
2024/08/05	43.1	50.46	0	0.00	48.60	43.1	4,176	1.03%
2024/08/02	14	54.35	7	54.80	54.00	7	4,139	0.17%
2024/08/01	3	56.53	10.2	56.01	56.90	-7.2	4,101	-0.17%
2024/07/31	5.2	54.68	0	0.00	54.50	5.2	4,068	0.13%
2024/07/29	12	54.75	0	0.00	55.00	12	4,028	0.30%
2024/07/26	10.1	56.00	0	0.00	55.70	10.1	4,004	0.25%
2024/07/23	8	58.28	0	0.00	58.10	8	3,960	0.20%
2024/07/22	33	57.92	0	0.00	57.40	33	3,920	0.84%
2024/07/19	20	60.60	2	61.70	60.20	18	3,853	0.47%
2024/07/18	34	63.01	1	62.70	62.60	33	3,786	0.87%
2024/07/17	14	64.95	3	65.53	64.70	11	3,679	0.30%
2024/07/16	32	66.83	32	67.83	66.50	0	3,541	0.00%
2024/07/15	6	65.70	5	66.34	66.20	1	3,249	0.03%
2024/07/12	24	66.33	93.2	65.78	65.70	-69.2	2,892	-2.39%
2024/07/11	2	63.10	11	64.80	64.40	-9	2,506	-0.36%
2024/07/10	13	62.78	32	62.52	62.80	-19	2,320	-0.82%
2024/07/09	22	60.53	1	60.10	60.50	21	2,217	0.95%
2024/07/08	22	62.16	1.3	62.22	62.50	20.7	2,137	0.97%
2024/07/05	4	63.68	29	63.59	64.00	-25	2,039	-1.23%
2024/07/04	35	63.71	66	64.05	63.80	-31	1,932	-1.60%
2024/07/03	21	60.80	32.2	59.43	61.00	-11.2	1,557	-0.72%
2024/07/01	10	55.80	2	55.90	55.80	8	1,389	0.58%
2024/06/28	10	56.00	0	0.00	56.40	10	1,386	0.72%
2024/06/25	1	57.10	0	0.00	57.60	1	1,384	0.07%
2024/06/21	1	58.70	0	0.00	58.50	1	1,411	0.07%
2024/06/19	1	58.50	0	0.00	58.10	1	1,403	0.07%
2024/06/18	2	59.10	0	0.00	59.40	2	1,399	0.14%
2024/06/17	0	0.00	13	59.52	59.50	-13	1,415	-0.92%
2024/06/13	0	0.00	1	58.50	58.40	-1	1,422	-0.07%
2024/06/04	10	58.10	0	0.00	58.10	10	1,503	0.67%
2024/06/03	10	57.50	10	58.00	58.00	0	1,523	0.00%
2024/05/31	2	58.60	1	59.60	59.00	1	1,511	0.07%
2024/05/30	17	59.23	11	59.69	59.00	6	1,494	0.40%
2024/05/29	10	59.10	3	59.40	59.10	7	1,483	0.47%
2024/05/28	53	60.99	21.2	60.49	60.20	31.8	1,431	2.22%
2024/05/27	0	0.00	10	56.60	58.70	-10	1,287	-0.78%
2024/05/24	0	0.00	3	55.20	55.70	-3	1,242	-0.24%
2024/05/23	10	55.60	0	0.00	55.60	10	1,243	0.80%
2024/05/22	0	0.00	1	56.90	56.80	-1	1,247	-0.08%
2024/05/16	0	0.00	1	57.20	57.00	-1	1,271	-0.08%
2024/05/14	0	0.00	11	56.79	56.40	-11	1,281	-0.86%
2024/05/10	0	0.00	1	55.20	55.40	-1	1,281	-0.08%
2024/05/07	8	55.70	0	0.00	55.70	8	1,278	0.63%
2024/05/06	2	56.00	0	0.00	56.00	2	1,279	0.16%
2024/05/03	0.2	56.30	10	57.00	56.30	-9.8	1,279	-0.77%
2024/05/02	11	55.84	0	0.00	55.80	11	1,279	0.86%
2024/04/30	2	57.30	12	57.86	56.70	-10	1,284	-0.78%
2024/04/29	0	0.00	15	55.33	56.30	-15	1,259	-1.19%
2024/04/25	5	54.50	0	0.00	54.50	5	1,270	0.39%
2024/04/24	0	0.00	10	54.90	55.50	-10	1,283	-0.78%
2024/04/22	10	53.00	5	52.80	52.80	5	1,406	0.36%
2024/04/19	20	53.50	10	53.80	53.80	10	1,403	0.71%
2024/04/18	1	56.70	1	56.30	56.80	0	1,389	0.00%
2024/04/17	1	56.50	10	57.00	56.80	-9	1,395	-0.64%
2024/04/16	22	56.10	0	0.00	55.80	22	1,411	1.56%
2024/04/15	3	58.50	0	0.00	58.30	3	1,390	0.22%
2024/04/12	1	59.10	0	0.00	59.40	1	1,385	0.07%
2024/04/09	2	58.95	1	58.90	59.20	1	1,436	0.07%
2024/04/08	0	0.00	11	59.00	59.10	-11	1,462	-0.75%
2024/04/03	0	0.00	10	58.30	58.20	-10	1,459	-0.69%
2024/04/02	1	57.20	0	57.80	57.80	1	1,479	0.07%
2024/03/29	10	56.80	0	0.00	56.90	10	1,505	0.66%
2024/03/28	1	57.50	0	0.00	57.40	1	1,568	0.06%
2024/03/27	0	0.00	11	58.01	57.70	-11	1,591	-0.69%
2024/03/26	10	57.00	0	0.00	56.70	10	1,581	0.63%
2024/03/25	0.3	58.80	3	58.20	57.80	-2.8	1,625	-0.17%
2024/03/22	0	0.00	2	58.00	57.70	-2	1,668	-0.12%
2024/03/21	1.3	56.94	0	0.00	57.00	1.3	1,777	0.07%
2024/03/20	3	56.60	0	0.00	57.10	3	2,165	0.14%
2024/03/19	0.5	57.00	1	56.80	56.50	-0.5	2,247	-0.02%
2024/03/18	6.1	56.62	0	0.00	56.90	6.1	2,253	0.27%
2024/03/15	1	57.50	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0.1	57.90	0	0.00	57.60	0.1	2,344	0.00%
2024/03/13	20	58.50	0	0.00	58.40	20	2,361	0.85%
2024/03/12	0	0.00	2	59.60	59.70	-2	2,355	-0.08%
2024/03/11	1	58.60	0	0.00	59.00	1	2,378	0.04%
2024/03/08	11.3	59.33	2	61.20	59.20	9.3	2,410	0.39%
2024/03/07	1	60.90	0	0.00	60.30	1	2,431	0.04%
2024/03/05	3	61.37	0	0.00	61.20	3	2,838	0.11%
2024/03/04	11.3	61.52	0	0.00	61.50	11.3	2,886	0.39%
2024/02/27	10	62.00	11	63.35	62.00	-1	2,876	-0.03%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/23	11	62.52	4	62.70	62.20	7	2,878	0.24%
2024/02/22	1	63.30	0	0.00	63.10	1	2,893	0.03%
2024/02/21	0	0.00	5	63.20	63.50	-5	2,900	-0.17%
2024/02/16	0	0.00	20	62.90	63.30	-20	2,896	-0.69%
2024/02/15	0.3	61.90	0.1	61.80	61.90	0.2	2,889	0.01%
2024/02/01	14	61.67	0	0.00	61.70	14	2,905	0.48%
2024/01/31	1	62.10	0	0.00	61.90	1	2,903	0.03%
2024/01/30	10	62.50	0	0.00	62.50	10	2,888	0.35%
2024/01/26	0.3	63.30	1	63.20	63.30	-0.8	2,879	-0.03%
2024/01/25	8.2	63.50	1	63.40	63.50	7.2	2,885	0.25%
2024/01/24	0	64.00	0	0.00	63.90	0	2,883	0.00%
2024/01/22	0	0.00	11	63.78	63.90	-11	2,893	-0.38%
2024/01/18	11	62.70	0	0.00	62.70	11	2,899	0.38%
2024/01/17	10	63.50	0	0.00	63.10	10	2,895	0.35%
2024/01/16	0.3	64.50	10	65.00	64.80	-9.7	2,802	-0.35%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	1	63.90	63.90	-1	2,783	-0.04%
2024/01/10	1	62.80	0.1	63.10	62.90	0.9	2,804	0.03%
2024/01/09	21	64.20	0	0.00	63.90	21	2,783	0.75%
2024/01/08	4	64.90	2	65.60	64.90	2	2,771	0.07%
2024/01/05	2.1	65.10	0	0.00	64.70	2.1	2,770	0.08%
2024/01/04	4	65.18	0	0.00	65.00	4	2,764	0.14%
2024/01/03	16	65.14	1	65.70	65.70	15	2,741	0.55%
2024/01/02	20	66.68	0	0.00	66.60	20	2,686	0.74%
2023/12/29	12.1	67.32	1	67.30	67.30	11.1	2,646	0.42%
2023/12/28	11	67.97	2	68.75	67.80	9	2,629	0.34%
2023/12/27	1	68.60	9	68.80	68.50	-8	2,589	-0.31%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	14	69.58	10	70.90	69.30	4	2,552	0.16%
2023/12/22	2	69.10	3	69.47	69.60	-1	2,486	-0.04%
2023/12/20	10	68.60	10	70.00	68.60	0	2,439	0.00%
2023/12/19	12	68.53	0	0.00	68.50	12	2,392	0.50%
2023/12/18	11.1	69.56	11	71.15	69.30	0.1	2,342	0.00%
2023/12/15	29	71.33	30.3	72.76	69.30	-1.3	2,231	-0.06%
2023/12/14	0.3	70.40	23	69.98	70.30	-22.7	1,847	-1.23%
2023/12/13	10	68.30	0	0.00	68.30	10	1,755	0.57%
2023/12/11	11	69.09	11	70.23	69.00	0	1,776	0.00%
2023/12/08	0	0.00	11	68.60	68.60	-11	1,714	-0.64%
2023/12/07	10	67.10	0	0.00	67.10	10	1,699	0.59%
2023/12/06	11	67.98	0	0.00	67.90	11	1,696	0.65%
2023/12/05	1	68.40	1	68.80	68.70	0	1,673	0.00%
2023/12/04	30	68.93	1	68.90	68.50	29	1,630	1.78%
2023/12/01	14	70.79	2	71.55	70.20	12	1,573	0.76%
2023/11/30	11	70.50	111	69.40	70.70	-100	1,431	-6.98%	大賣/
2023/11/29	7	65.90	27	65.56	65.90	-20	1,156	-1.73%
2023/11/28	0	0.00	1.1	63.81	63.80	-1.1	1,104	-0.10%
2023/11/27	1	63.50	2	63.60	63.00	-1	1,117	-0.09%
2023/11/24	10	63.80	0	0.00	63.90	10	1,137	0.88%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	1	63.00	23.1	63.70	63.70	-22.1	1,146	-1.93%
2023/11/20	0	0.00	11	62.71	62.90	-11	1,139	-0.97%
2023/11/17	1	61.80	10.1	61.80	62.10	-9.1	1,144	-0.80%
2023/11/15	0	0.00	21	61.41	61.60	-21	1,156	-1.82%
2023/11/13	1	60.30	1	59.70	59.70	0	1,189	0.00%
2023/11/10	11	59.94	1	59.90	59.90	10	1,207	0.83%
2023/11/09	10	60.80	2	61.25	60.80	8	1,210	0.66%
2023/11/08	2	61.85	0.1	62.00	62.00	2	1,248	0.16%
2023/11/07	0	0.00	1	62.10	61.80	-1	1,291	-0.08%
2023/11/06	1	61.60	1.1	61.97	62.00	-0.1	1,393	-0.01%
2023/11/03	1	61.20	0	0.00	61.00	1	1,449	0.07%
2023/11/01	2	60.00	0	0.00	60.00	2	1,499	0.13%
2023/10/31	14	60.01	6	60.27	59.60	8	1,525	0.52%
2023/10/30	1	61.40	0	0.00	61.20	1	1,577	0.06%
2023/10/27	10	61.40	0	0.00	61.40	10	1,633	0.61%
2023/10/26	10	62.20	0	0.00	62.20	10	1,693	0.59%
2023/10/25	0	0.00	10	63.40	62.90	-10	1,748	-0.57%
2023/10/24	1	61.50	1	62.20	62.10	0	1,846	0.00%
2023/10/23	0	0.00	10	62.10	61.50	-10	1,890	-0.53%
2023/10/20	20	61.20	1	61.90	61.80	19	1,961	0.97%
2023/10/19	3	62.60	2	63.00	63.00	1	2,055	0.05%
2023/10/18	10	62.70	0	0.00	63.20	10	2,129	0.47%
2023/10/12	9	64.70	10	64.00	64.70	-1	3,391	-0.03%
2023/10/11	1	64.40	0	0.00	64.20	1	3,635	0.03%
2023/10/06	2	64.50	0	0.00	64.60	2	3,894	0.05%
2023/10/05	1	64.00	1	64.70	64.80	0	4,607	0.00%
2023/10/03	0	0.00	10	65.00	64.40	-10	5,595	-0.18%
2023/10/02	1	64.30	0	0.00	64.60	1	5,621	0.02%
2023/09/27	1.1	63.51	0	0.00	63.50	1.1	5,672	0.02%
2023/09/21	11	64.05	0	0.00	64.00	11	5,704	0.19%
2023/09/20	10	65.00	0	0.00	65.00	10	5,714	0.17%
2023/09/19	10.1	66.00	1	66.40	65.80	9.1	5,784	0.16%
2023/09/18	0	0.00	10	67.30	67.10	-10	5,793	-0.17%
2023/09/15	1	66.70	1	66.40	66.40	0	5,809	0.00%
2023/09/14	0	0.00	10	67.20	67.20	-10	5,800	-0.17%
2023/09/13	1	65.70	0	0.00	65.80	1	5,789	0.02%
2023/09/12	0	0.00	10	66.30	65.80	-10	5,816	-0.17%
2023/09/08	1	64.80	0	0.00	64.70	1	5,816	0.02%
2023/09/06	0	0.00	1	65.40	65.30	-1	5,877	-0.02%
2023/09/05	5	65.78	4	66.50	65.80	1	5,961	0.02%
2023/09/04	0	0.00	10.1	65.00	64.90	-10.1	5,958	-0.17%
2023/09/01	1	64.30	10.1	64.20	64.30	-9.1	5,963	-0.15%
2023/08/31	10	63.80	0	0.00	64.20	10	5,992	0.17%
2023/08/30	1	63.50	10	64.00	64.00	-9	6,007	-0.15%
2023/08/29	1	61.60	1	62.60	62.70	0	6,070	0.00%
2023/08/28	13	61.63	0	0.00	61.60	13	6,075	0.21%
2023/08/25	14	62.31	0	0.00	62.20	14	6,093	0.23%
2023/08/23	0	0.00	2	62.20	62.30	-2	6,159	-0.03%
2023/08/22	10	62.10	0	0.00	62.10	10	6,172	0.16%
2023/08/21	0.1	63.40	0	0.00	62.70	0.1	6,188	0.00%
2023/08/18	13	63.12	0	0.00	63.10	13	6,202	0.21%
2023/08/17	0	0.00	10	64.00	64.40	-10	6,202	-0.16%
2023/08/16	0.1	62.50	1	62.10	62.50	-1	6,180	-0.02%
2023/08/15	1	63.00	0	0.00	63.10	1	6,199	0.02%
2023/08/14	20	63.00	0	0.00	62.60	20	6,204	0.32%
2023/08/11	11	65.25	1	65.30	65.20	10	6,171	0.16%
2023/08/10	37.1	67.36	0	0.00	66.80	37.1	6,139	0.60%
2023/08/09	15.1	70.16	1	69.90	70.30	14.1	6,052	0.23%
2023/08/08	0	0.00	1	72.00	71.80	-1	6,001	-0.02%
2023/08/07	1	70.50	1	72.60	72.90	0	5,999	0.00%
2023/08/04	1	71.70	0	0.00	71.30	1	6,010	0.02%
2023/08/02	9	71.86	8	73.98	71.70	1	6,010	0.02%
2023/08/01	0	0.00	10	74.30	73.50	-10	5,947	-0.17%
2023/07/31	20	73.10	4	74.40	72.70	16	5,894	0.27%
2023/07/28	2	74.10	1	74.80	74.80	1	5,830	0.02%
2023/07/27	1.1	77.78	52	77.29	77.80	-50.9	5,781	-0.88%
2023/07/25	0.1	76.60	2	76.50	76.50	-1.9	5,677	-0.03%
2023/07/24	12.1	76.77	10	79.30	76.30	2.1	5,619	0.04%
2023/07/21	22	77.70	0.1	78.00	77.70	21.9	5,525	0.40%
2023/07/20	1	79.00	20	79.05	78.60	-19	5,494	-0.35%
2023/07/19	20.1	77.60	0	0.00	77.60	20.1	5,426	0.37%
2023/07/18	45	80.19	76	83.03	79.90	-31	5,296	-0.59%
2023/07/17	13	79.93	79.1	80.18	80.10	-66.1	4,748	-1.39%
2023/07/14	10.1	77.76	55	77.45	78.00	-45	4,388	-1.02%
2023/07/13	14.1	75.50	3	76.13	75.20	11.1	4,225	0.26%
2023/07/12	63	78.33	61	79.11	76.30	2	4,058	0.05%
2023/07/11	10	76.05	99	77.10	79.00	-89	3,399	-2.62%
2023/07/10	5	71.50	48.4	71.07	71.90	-43.4	2,663	-1.63%
2023/07/07	13	68.13	0	0.00	68.00	13	2,516	0.52%
2023/07/06	0	0.00	1	70.60	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	12	70.30	70.10	-12	2,547	-0.47%
2023/07/04	0.1	69.00	0	0.00	69.50	0.1	2,554	0.00%
2023/07/03	2	69.45	0	0.00	69.40	2	2,600	0.08%
2023/06/28	0	0.00	1	70.10	68.70	-1	2,814	-0.04%
2023/06/27	11	69.01	10.1	71.00	68.90	0.9	3,105	0.03%
2023/06/21	0	0.00	1	68.90	69.30	-1	3,102	-0.03%
2023/06/20	2	67.90	7	67.24	68.20	-5	3,213	-0.16%
2023/06/19	1	68.10	12	67.85	67.80	-11	3,365	-0.33%
2023/06/16	0.3	69.20	0	0.00	68.90	0.3	3,404	0.01%
2023/06/12	1	70.90	3	71.50	70.80	-2	3,760	-0.05%
2023/06/09	0	0.00	20	71.25	70.90	-20	3,746	-0.53%
2023/06/08	0.2	69.60	0	0.00	69.10	0.2	3,751	0.00%
2023/06/07	0	0.00	3	70.10	70.30	-3	3,866	-0.08%
2023/06/06	3	70.20	0	0.00	69.40	3	3,969	0.08%
2023/06/05	4	71.28	0	0.00	71.00	4	4,284	0.09%
2023/06/02	1	71.20	10	71.50	71.00	-9	4,565	-0.20%
2023/05/31	1	69.70	0	0.00	70.00	1	4,813	0.02%
2023/05/30	0	0.00	2	69.45	69.50	-2	4,805	-0.04%
2023/05/29	1	70.40	25	70.16	70.20	-24	4,800	-0.50%
2023/05/25	0	0.00	4	68.33	68.30	-4	4,755	-0.08%
2023/05/24	0.1	67.40	0	0.00	68.20	0.1	4,776	0.00%
2023/05/22	0	0.00	26	67.59	67.50	-26	4,775	-0.54%
2023/05/18	1	66.90	4	66.20	66.90	-3	4,852	-0.06%
2023/05/16	1	65.80	1	65.90	65.80	0	4,896	0.00%
2023/05/11	11	65.49	0	0.00	65.30	11	4,979	0.22%
2023/05/10	0	0.00	11	67.02	66.70	-11	5,006	-0.22%
2023/05/03	7	66.53	0	0.00	66.70	7	5,474	0.13%
2023/05/02	0	0.00	1	67.00	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	11	65.18	65.40	-11	5,623	-0.20%
2023/04/27	0.1	65.10	0	0.00	64.30	0.1	5,616	0.00%
2023/04/26	2	63.80	2	64.00	64.40	0	5,612	0.00%
2023/04/25	42	64.31	30	64.00	64.30	12	5,597	0.21%
2023/04/24	3	66.70	0	0.00	66.60	3	5,574	0.05%
2023/04/21	13	67.43	2	68.50	66.80	11	5,571	0.20%
2023/04/20	11	69.63	0	0.00	69.20	11	5,542	0.20%
2023/04/19	4	70.75	1	70.60	70.60	3	5,551	0.05%
2023/04/18	1	72.60	1	72.60	71.60	0	5,527	0.00%
2023/04/17	0	0.00	13	71.78	72.20	-13	5,455	-0.24%
2023/04/14	2	69.70	3	69.57	69.90	-1	5,370	-0.02%
2023/04/13	11	70.16	0	0.00	70.10	11	5,323	0.21%
2023/04/12	2	72.80	2	71.80	71.80	0	5,283	0.00%
2023/04/11	0	0.00	2.3	71.81	72.00	-2.3	5,249	-0.04%
2023/04/07	0	0.00	3	71.57	71.50	-3	5,213	-0.06%
2023/03/30	4.3	70.78	2	71.10	70.80	2.3	5,119	0.04%
2023/03/29	10	71.20	12	72.23	71.00	-2	5,091	-0.04%
2023/03/28	26	71.14	31	72.05	70.50	-5	4,993	-0.10%
2023/03/24	4	70.30	3	70.13	70.00	1	4,711	0.02%
2023/03/23	27	70.38	2	70.20	70.30	25	4,743	0.53%
2023/03/22	5	72.22	7.3	71.99	72.00	-2.3	4,658	-0.05%
2023/03/21	1	70.90	15	70.83	71.30	-14	4,563	-0.31%
2023/03/20	38.3	71.72	37	72.33	71.00	1.3	4,701	0.03%
2023/03/17	0	0.00	12	68.78	68.90	-12	4,435	-0.27%
2023/03/16	12	67.17	5	67.68	67.20	7	4,405	0.16%
2023/03/15	15	69.32	11	69.92	69.00	4	4,388	0.09%
2023/03/14	11	68.07	0	0.00	68.10	11	4,401	0.25%
2023/03/13	14	68.09	0	0.00	69.10	14	4,451	0.31%
2023/03/10	25	69.37	2	69.40	69.40	23	4,458	0.52%
2023/03/09	5	71.72	3	71.90	71.70	2	4,608	0.04%
2023/03/08	16	72.34	23	73.34	72.10	-7	4,625	-0.15%
2023/03/07	5	71.48	40	71.88	71.80	-35	4,341	-0.81%
2023/03/06	25	70.26	81	70.13	70.70	-56	4,092	-1.37%
2023/02/24	0	0.00	1	66.70	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	2	66.60	66.50	-2	3,851	-0.05%
2023/02/22	1	66.10	2	66.20	66.20	-1	3,873	-0.03%
2023/02/21	1	67.60	2	68.20	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	2	67.40	67.50	-2	3,947	-0.05%
2023/02/17	13	66.95	2	66.90	66.90	11	3,966	0.28%
2023/02/16	4	67.23	10	68.00	67.70	-6	3,962	-0.15%
2023/02/15	3	67.60	0	0.00	66.30	3	3,941	0.08%
2023/02/14	10	66.50	11	67.30	66.50	-1	3,907	-0.03%
2023/02/13	11	66.51	0	0.00	66.50	11	3,927	0.28%
2023/02/10	4	68.25	2	67.40	67.00	2	3,946	0.05%
2023/02/09	2	68.80	0	0.00	68.50	2	3,932	0.05%
2023/02/08	1	68.80	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0	0.00	3	69.00	69.10	-3	3,901	-0.08%
2023/02/03	11	69.19	24	69.78	69.10	-13	3,846	-0.34%
2023/02/02	1	67.80	10	67.70	68.10	-9	3,694	-0.24%
2023/02/01	24	67.18	28	67.68	67.10	-4	3,638	-0.11%
2023/01/31	0	0.00	24	65.35	66.30	-24	3,600	-0.67%
2023/01/30	20	65.50	23	65.10	65.30	-3	3,581	-0.08%
2023/01/13	1	62.40	1	63.10	61.80	0	3,544	0.00%
2023/01/10	1	62.90	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	50	61.88	63.00	-50	3,665	-1.36%
2023/01/06	0	0.00	5	60.20	60.50	-5	3,675	-0.14%
2023/01/04	0	0.00	10	60.30	59.80	-10	3,793	-0.26%
2023/01/03	0	0.00	1	58.70	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	1	58.10	57.90	-1	3,839	-0.03%
2022/12/29	10	57.00	0	0.00	57.90	10	3,869	0.26%
2022/12/28	11	58.95	0	0.00	58.40	11	3,943	0.28%
2022/12/26	0	0.00	1	60.60	60.00	-1	3,975	-0.03%
2022/12/23	2	60.45	0	0.00	60.40	2	4,039	0.05%
2022/12/22	20	60.55	0	0.00	60.60	20	4,080	0.49%
2022/12/21	0	0.00	1	61.40	60.60	-1	4,149	-0.02%
2022/12/20	21	62.12	1	63.90	61.20	20	4,155	0.48%
2022/12/19	0	0.00	1	63.40	63.90	-1	4,177	-0.02%
2022/12/16	12	64.07	0	0.00	64.00	12	4,209	0.29%
2022/12/15	10	65.40	12	66.25	65.40	-2	4,215	-0.05%
2022/12/14	1	64.60	3	64.93	65.00	-2	4,141	-0.05%
2022/12/13	3	64.40	17	64.74	64.60	-14	4,113	-0.34%
2022/12/12	10	65.02	30	65.20	64.20	-20	4,051	-0.49%
2022/12/07	12	62.10	0	0.00	62.10	12	3,924	0.31%
2022/12/06	11	63.65	4	63.90	63.50	7	3,934	0.18%
2022/12/05	16	64.93	1	65.20	66.00	15	3,979	0.38%
2022/12/02	14	65.86	1	65.90	65.70	13	4,065	0.32%
2022/12/01	7	65.33	34.1	65.97	65.60	-27.1	4,047	-0.67%
2022/11/30	1	62.50	23	62.54	63.10	-22	3,926	-0.56%
2022/11/29	1	60.80	5	61.08	60.70	-4	3,892	-0.10%
2022/11/25	1	61.00	1	60.80	60.40	0	4,007	0.00%
2022/11/24	0	0.00	13	60.55	60.70	-13	4,036	-0.32%
2022/11/23	0	0.00	3	59.30	59.20	-3	4,057	-0.07%
2022/11/22	10	58.90	0	0.00	58.90	10	4,165	0.24%
2022/11/21	10	60.30	10	61.60	60.30	0	4,361	0.00%
2022/11/18	6	61.37	2	60.65	60.00	4	4,769	0.08%
2022/11/17	2	60.70	2	61.50	61.50	0	4,768	0.00%
2022/11/16	3	60.23	12	60.72	60.40	-9	4,782	-0.19%
2022/11/15	2	58.80	1	59.40	59.30	1	4,748	0.02%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	0	0.00	0.3	59.08	58.10	-0.3	5,017	0.00%
2022/11/10	10	57.80	0	0.00	58.10	10	5,312	0.19%
2022/11/09	0.3	58.84	10	58.80	58.70	-9.8	5,539	-0.18%
2022/11/03	0	0.00	10	57.40	58.00	-10	5,743	-0.17%
2022/11/02	1	57.50	11	57.35	57.20	-10	5,835	-0.17%
2022/10/28	11	53.70	0	0.00	53.70	11	6,484	0.17%
2022/10/25	0	0.00	2	53.50	53.10	-2	6,497	-0.03%
2022/10/24	1	53.20	1	53.70	53.10	0	6,523	0.00%
2022/10/21	1	52.60	0	0.00	52.10	1	6,565	0.02%
2022/10/19	0	0.00	2	54.20	53.20	-2	6,675	-0.03%
2022/10/18	2	53.65	10	53.80	53.60	-8	6,692	-0.12%
2022/10/17	10	50.50	1	51.50	52.00	9	6,812	0.13%
2022/10/14	0	0.00	33	52.63	53.00	-33	7,022	-0.47%
2022/10/13	33	50.59	30	51.25	49.10	3	7,058	0.04%
2022/10/12	0	0.00	1	54.50	53.20	-1	7,066	-0.01%
2022/10/11	11	54.75	0.1	54.50	54.20	10.9	7,092	0.15%
2022/10/06	1	57.20	1	57.40	58.00	0	7,179	0.00%
2022/10/05	10	57.10	1	57.30	57.10	9	7,199	0.13%
2022/09/29	3	56.63	4	56.25	56.00	-1	7,404	-0.01%
2022/09/28	48	56.63	3	55.00	55.00	45	7,415	0.61%
2022/09/26	28	58.46	5	59.48	57.90	23	7,571	0.30%
2022/09/23	13	62.51	0	0.00	62.00	13	7,628	0.17%
2022/09/22	1	62.80	0	0.00	64.00	1	7,688	0.01%
2022/09/21	0	0.00	0.2	64.80	64.40	-0.2	7,686	0.00%
2022/09/19	10	65.00	0	0.00	65.00	10	7,790	0.13%
2022/09/16	11	65.55	0	0.00	65.50	11	7,829	0.14%
2022/09/15	4	66.50	1	68.30	66.40	3	7,899	0.04%
2022/09/14	1	65.10	2	67.25	67.40	-1	7,925	-0.01%
2022/09/13	5	68.20	16	66.99	67.00	-11	7,975	-0.14%
2022/09/12	8	67.64	6	67.52	67.80	2	8,102	0.02%
2022/09/08	13	67.73	35	67.49	68.50	-22	8,290	-0.27%
2022/09/07	0.5	62.52	14	62.69	64.40	-13.5	8,456	-0.16%
2022/09/06	32	64.81	4	64.80	63.60	28	8,418	0.33%
2022/09/05	11	67.96	10	67.60	67.50	1	8,364	0.01%
2022/09/02	11	69.65	11	70.62	69.70	0	8,340	0.00%
2022/09/01	26	69.62	7	71.23	68.90	19	8,309	0.23%
2022/08/31	5	70.30	0	0.00	69.90	5	8,199	0.06%
2022/08/30	2	69.00	12	69.10	69.10	-10	8,195	-0.12%
2022/08/29	19.1	68.65	7	68.70	68.30	12.1	8,202	0.15%
2022/08/26	9	71.11	68	71.73	71.60	-59	8,191	-0.72%
2022/08/25	44.2	70.73	57	71.33	70.10	-12.8	8,089	-0.16%
2022/08/24	1	68.60	1	67.80	68.10	0	7,866	0.00%
2022/08/23	16	68.21	6	68.37	68.20	10	8,076	0.12%
2022/08/22	15	69.13	1	68.80	69.30	14	8,299	0.17%
2022/08/19	23	70.58	20.2	70.35	69.90	2.8	8,332	0.03%
2022/08/18	35.1	69.69	9	69.99	70.40	26.1	8,275	0.32%
2022/08/17	13.1	71.85	6	71.32	71.00	7.1	8,186	0.09%
2022/08/16	33	69.26	44	69.81	70.20	-11	7,927	-0.14%
2022/08/15	5	66.50	17	67.19	67.90	-12	7,819	-0.15%
2022/08/12	24	66.38	13	66.21	66.20	11	7,855	0.14%
2022/08/11	29	67.15	18	66.39	66.30	11	7,936	0.14%
2022/08/10	19	66.83	19	67.17	66.80	0	8,128	0.00%
2022/08/09	16	67.64	14	67.97	67.40	2	8,351	0.02%
2022/08/08	40	66.19	31	66.19	67.30	9	8,537	0.11%
2022/08/05	82	67.69	23	67.98	67.60	59	8,520	0.69%
2022/08/04	15	65.95	48	65.18	66.70	-33	8,413	-0.39%
2022/08/03	34	62.69	34	63.28	63.40	0	8,327	0.00%
2022/08/02	37	63.22	29	63.58	63.50	8	8,470	0.09%
2022/08/01	7	64.97	7	64.91	64.80	0	8,563	0.00%
2022/07/29	5	64.76	6	64.93	65.00	-1	8,652	-0.01%
2022/07/28	11	63.85	0	0.00	63.80	11	8,937	0.12%
2022/07/27	11	64.50	13	63.37	64.50	-2	8,971	-0.02%
2022/07/26	19	63.32	12	64.22	62.60	7	9,027	0.08%
2022/07/25	1	65.30	1	65.00	65.10	0	9,039	0.00%
2022/07/22	26	65.71	17.2	66.00	65.80	8.8	9,176	0.10%
2022/07/21	9.2	65.66	61	64.76	66.20	-51.8	9,223	-0.56%
2022/07/20	7	62.39	29	62.61	62.40	-22	9,154	-0.24%
2022/07/19	9	60.78	33	60.92	60.90	-24	9,272	-0.26%
2022/07/18	14	59.73	21	60.35	59.80	-7	9,442	-0.07%
2022/07/15	3	59.00	15	58.67	59.00	-12	9,747	-0.12%
2022/07/14	1	57.70	21	57.40	58.30	-20	10,055	-0.20%
2022/07/13	10	55.80	10	57.10	55.80	0	10,347	0.00%
2022/07/12	20	55.60	3	55.40	54.80	17	10,689	0.16%
2022/07/11	7	58.91	2	58.20	58.10	5	10,957	0.05%
2022/07/08	1	57.40	20	58.90	58.00	-19	11,017	-0.17%
2022/07/07	0	0.00	10	55.50	55.80	-10	10,898	-0.09%
2022/07/06	20	54.50	0	0.00	53.90	20	10,894	0.18%
2022/07/05	1	56.30	10	57.00	56.50	-9	10,938	-0.08%
2022/07/04	2	58.80	0	0.00	56.90	2	10,930	0.02%
2022/07/01	28	59.85	5	59.68	57.90	23	11,029	0.21%
2022/06/30	16	63.43	2	64.60	63.00	14	11,036	0.13%
2022/06/29	2	67.30	0	0.00	67.60	2	11,191	0.02%
2022/06/28	11	68.21	0	0.00	68.00	11	11,908	0.09%
2022/06/27	2	69.50	30	69.50	70.00	-28	13,329	-0.21%
2022/06/24	0	0.00	10	68.00	67.00	-10	13,453	-0.07%
2022/06/23	10	66.30	0	0.00	66.30	10	13,603	0.07%
2022/06/22	19	66.84	7	68.01	66.60	12	13,864	0.09%
2022/06/21	11	69.30	21	68.35	69.40	-10	14,058	-0.07%
2022/06/20	39	67.05	19.2	67.03	66.10	19.8	14,344	0.14%
2022/06/17	48	68.94	26	69.13	69.10	22	14,401	0.15%
2022/06/16	78	74.91	12	76.12	71.60	66	14,233	0.46%
2022/06/15	5	79.00	4	79.63	79.00	1	14,183	0.01%
2022/06/14	19	77.87	0	0.00	78.90	19	14,341	0.13%
2022/06/13	2	79.55	2	80.00	79.50	0	14,314	0.00%
2022/06/10	8	81.10	0	0.00	81.80	8	14,409	0.06%
2022/06/09	1	80.80	2	81.15	81.50	-1	14,480	-0.01%
2022/06/08	2	81.15	0	0.00	80.80	2	14,506	0.01%
2022/06/06	21	81.60	1	81.20	81.40	20	14,548	0.14%
2022/06/02	11	83.11	1	83.70	83.10	10	14,535	0.07%
2022/06/01	38.1	84.59	27	85.32	84.00	11.1	14,505	0.08%
2022/05/31	17	84.04	12	84.40	83.80	5	14,345	0.03%
2022/05/30	14	83.96	64	83.16	84.50	-50	14,193	-0.35%
2022/05/27	13	80.28	23	80.75	80.20	-10	13,953	-0.07%
2022/05/25	15	80.33	5	79.40	80.20	10	13,923	0.07%
2022/05/24	30	79.31	7	81.03	78.70	23	13,997	0.16%
2022/05/23	26	81.70	13	81.82	81.20	13	14,026	0.09%
2022/05/20	3	81.13	5	81.22	81.20	-2	14,123	-0.01%
2022/05/19	6	79.58	3	79.27	81.20	3	14,577	0.02%
2022/05/18	8	81.51	23	82.34	81.20	-15	14,594	-0.10%
2022/05/17	42	81.33	40	81.01	82.40	2	14,434	0.01%
2022/05/16	45	78.49	43	80.43	78.40	2	14,348	0.01%
2022/05/13	16	77.12	14	76.72	77.20	2	14,440	0.01%
2022/05/12	28	75.82	15	77.50	75.50	13	14,713	0.09%
2022/05/11	29	77.15	39	77.31	77.10	-10	15,081	-0.07%
2022/05/10	43	74.00	20	75.37	75.50	23	14,961	0.15%
2022/05/09	52	77.95	22	77.96	77.10	30	15,062	0.20%
2022/05/06	28	80.77	12	80.02	81.20	16	15,546	0.10%
2022/05/05	31	81.21	67	81.86	81.40	-36	15,572	-0.23%
2022/05/04	24	78.60	15	79.09	78.60	9	15,326	0.06%
2022/05/03	26	77.37	16	77.79	77.90	10	15,547	0.06%
2022/04/29	22	77.09	21	78.34	76.10	1	15,578	0.01%
2022/04/28	25	74.02	13	75.00	76.00	12	15,557	0.08%
2022/04/27	38	73.73	35	74.04	76.10	3	15,466	0.02%
2022/04/26	54	77.44	13	77.23	77.00	41	15,339	0.27%
2022/04/25	28	79.07	2	78.80	78.70	26	15,252	0.17%
2022/04/22	29	83.17	22	84.36	82.80	7	15,120	0.05%
2022/04/21	35.2	82.15	29	83.10	84.60	6.2	14,983	0.04%
2022/04/20	19	80.69	9	80.74	80.80	10	14,855	0.07%
2022/04/19	49	81.51	4	81.63	80.60	45	14,623	0.31%
2022/04/18	42	82.10	4	83.53	82.00	38	14,444	0.26%
2022/04/15	87.2	86.20	13	87.46	85.00	74.2	14,235	0.52%
2022/04/14	48	91.76	0	0.00	90.80	48	14,260	0.34%
2022/04/13	24	93.89	0	0.00	93.80	24	14,192	0.17%
2022/04/12	58	93.92	0	0.00	93.30	58	14,352	0.40%
2022/04/11	52	95.28	2	96.05	95.00	50	14,407	0.35%
2022/04/08	24	98.18	1	98.00	98.10	23	14,392	0.16%
2022/04/07	37.1	98.21	2	101.25	98.00	35.1	14,346	0.24%
2022/04/06	2	99.40	1	99.80	101.50	1	14,168	0.01%
2022/04/01	18	100.21	1	99.20	100.50	17	14,162	0.12%
2022/03/31	35	103.29	12	104.25	102.00	23	13,986	0.16%
2022/03/30	60	105.35	132	105.22	105.00	-72	13,567	-0.53%	大賣/
2022/03/29	11	98.90	14	100.38	98.80	-3	12,340	-0.02%
2022/03/28	13	98.03	0	0.00	98.40	13	12,524	0.10%
2022/03/25	15	99.39	29	100.57	99.90	-14	12,582	-0.11%
2022/03/24	41	97.58	8	97.73	97.80	33	12,322	0.27%
2022/03/23	50	99.71	5	100.22	99.60	45	12,188	0.37%
2022/03/22	31	102.56	12	105.13	102.50	19	12,003	0.16%
2022/03/21	6	106.42	5	104.60	105.00	1	11,884	0.01%
2022/03/18	3	104.50	47	105.01	105.00	-44	11,866	-0.37%
2022/03/17	18	100.81	42	101.02	102.00	-24	11,702	-0.21%
2022/03/16	35.2	95.66	5	96.62	96.30	30.2	11,705	0.26%
2022/03/15	55.2	96.95	5	98.12	95.00	50.2	11,863	0.42%
2022/03/14	14	102.29	22	103.45	102.00	-8	11,960	-0.07%
2022/03/11	2	99.90	1	101.00	101.00	1	12,395	0.01%
2022/03/10	34	99.90	21	100.98	99.50	13	12,755	0.10%
2022/03/09	6	96.02	17	96.85	97.70	-11	13,630	-0.08%
2022/03/08	23.3	94.43	1	93.20	93.70	22.3	13,895	0.16%
2022/03/07	27.1	98.11	0	0.00	97.30	27.1	14,153	0.19%
2022/03/04	13	100.65	2	101.75	101.50	11	14,469	0.08%
2022/03/03	4.2	103.64	6	105.42	103.00	-1.9	14,750	-0.01%
2022/03/02	1	102.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	5	103.50	20	103.50	103.50	-15	15,294	-0.10%
2022/02/25	10	100.50	11	102.32	100.50	-1	15,771	-0.01%
2022/02/24	58.4	99.97	7	101.50	99.40	51.4	16,240	0.32%
2022/02/23	4	103.50	3	101.67	104.00	1	16,640	0.01%
2022/02/22	31	101.52	0	0.00	102.50	31	17,811	0.17%
2022/02/21	39	107.67	38	111.68	106.00	1	18,081	0.01%
2022/02/18	0	0.00	8	108.19	109.00	-8	17,897	-0.04%
2022/02/17	6	107.08	4	106.25	107.00	2	18,019	0.01%
2022/02/16	7	107.29	6	107.25	107.00	1	18,175	0.01%
2022/02/15	26	106.23	27	108.80	105.00	-1	18,300	-0.01%
2022/02/14	19	105.68	32	105.50	106.00	-13	18,441	-0.07%
2022/02/11	7	104.93	46	105.20	105.00	-39	18,444	-0.21%
2022/02/10	10	101.00	5	102.80	103.00	5	18,668	0.03%
2022/02/09	10	102.95	4	102.63	103.00	6	19,384	0.03%
2022/02/08	15	101.67	91	100.37	102.00	-76	19,523	-0.39%
2022/02/07	8	93.73	27	94.42	95.00	-19	19,910	-0.10%
2022/01/26	10	90.50	11	91.43	90.50	-1	20,923	0.00%
2022/01/25	16	91.21	14	92.40	89.50	2	22,423	0.01%
2022/01/24	21	86.19	30	88.80	91.30	-9	22,697	-0.04%
2022/01/21	16	88.78	4	90.28	88.70	12	23,536	0.05%
2022/01/20	14	89.21	0	0.00	90.30	14	24,081	0.06%
2022/01/19	21	90.34	11	91.84	90.40	10	24,609	0.04%
2022/01/18	15	92.91	14	94.03	92.40	1	25,087	0.00%
2022/01/17	6	89.78	25	91.00	92.00	-19	25,652	-0.07%
2022/01/14	16	88.81	0	0.00	89.30	16	26,174	0.06%
2022/01/13	25	90.32	6	90.63	90.60	19	27,169	0.07%
2022/01/12	21	92.84	0	0.00	92.70	21	27,947	0.08%
2022/01/11	46	94.80	4	93.65	93.70	42	28,558	0.15%
2022/01/10	27	95.49	48	97.03	98.60	-21	28,664	-0.07%
2022/01/07	80.5	96.95	7	95.63	95.00	73.5	28,617	0.26%
2022/01/06	21	100.45	1	100.50	100.50	20	28,343	0.07%
2022/01/05	25.5	101.20	1	103.00	102.00	24.5	28,453	0.09%
2022/01/04	26	104.25	9	104.94	104.00	17	28,502	0.06%
2022/01/03	12	106.13	1	105.50	105.50	11	28,716	0.04%
2021/12/30	3	106.67	1	107.00	107.00	2	28,796	0.01%
2021/12/29	10	107.00	4	107.00	107.00	6	28,910	0.02%
2021/12/28	3	109.00	0	0.00	108.00	3	29,134	0.01%
2021/12/27	10	109.00	10	109.00	109.00	0	29,185	0.00%
2021/12/24	26	107.90	4	108.38	107.50	22	29,287	0.08%
2021/12/23	4	110.75	27	110.96	111.50	-23	29,125	-0.08%
2021/12/22	37	108.89	32	110.70	108.00	5	29,022	0.02%
2021/12/21	21	108.95	46	108.21	108.00	-25	28,709	-0.09%
2021/12/20	1	103.00	7	106.43	105.00	-6	28,555	-0.02%
2021/12/17	12	104.17	1.1	104.05	104.50	10.9	28,800	0.04%
2021/12/16	0	0.00	4	109.00	109.00	-4	28,899	-0.01%
2021/12/15	4.1	103.05	30	105.50	106.00	-25.9	28,763	-0.09%
2021/12/14	14	102.50	4	103.00	102.50	10	28,719	0.03%
2021/12/13	5	104.10	2	105.75	106.00	3	28,701	0.01%
2021/12/10	46	105.46	3	106.00	105.00	43	28,726	0.15%
2021/12/09	37	109.61	1	109.50	109.00	36	28,660	0.13%
2021/12/08	9	111.89	18	111.64	112.00	-9	28,764	-0.03%
2021/12/07	56	111.40	20	113.80	110.00	36	28,852	0.12%
2021/12/06	19	112.00	8	112.06	113.00	11	28,486	0.04%
2021/12/03	82	112.10	147	113.23	111.50	-65	28,344	-0.23%	大賣/
2021/12/02	33	110.52	12	111.79	107.00	21	27,818	0.08%
2021/12/01	9	110.89	17	110.18	110.50	-8	27,901	-0.03%
2021/11/30	19	107.24	49	109.32	110.50	-30	28,112	-0.11%
2021/11/29	27	103.61	36	105.64	106.00	-9	28,267	-0.03%
2021/11/26	42.3	104.23	15	104.17	103.50	27.3	28,113	0.10%
2021/11/25	36	108.90	14	110.86	108.00	22	27,981	0.08%
2021/11/24	38	109.66	44	110.13	112.00	-6	27,809	-0.02%
2021/11/23	39	107.90	37.2	112.13	106.00	1.9	27,568	0.01%
2021/11/22	14	109.36	8	109.56	108.50	6	27,561	0.02%
2021/11/19	58	111.05	131.3	112.08	111.50	-73.3	27,864	-0.26%	大賣/
2021/11/18	12	104.38	59	105.54	106.00	-47	27,212	-0.17%
2021/11/17	3	102.33	48.1	102.01	102.00	-45.1	27,315	-0.17%
2021/11/16	30.2	99.67	12	102.21	98.20	18.2	27,667	0.07%
2021/11/15	11	100.45	9.1	100.30	100.50	1.9	28,029	0.01%
2021/11/12	36	101.53	34	103.49	100.50	2	28,240	0.01%
2021/11/11	33	100.40	54	100.51	101.00	-21	28,331	-0.07%
2021/11/10	11.1	96.78	6	97.00	97.90	5.1	28,092	0.02%
2021/11/09	73.3	97.94	61	98.44	98.00	12.3	27,946	0.04%
2021/11/08	111.5	102.74	12	103.58	99.20	99.5	27,499	0.36%	大買/
2021/11/05	18	107.86	12	109.63	110.00	6	26,953	0.02%
2021/11/04	46	111.76	62	113.45	110.00	-16	26,808	-0.06%
2021/11/03	72.2	106.61	55	109.23	108.00	17.2	26,125	0.07%
2021/11/02	159	115.77	71	119.11	111.50	88	25,206	0.35%	大買/
2021/11/01	3	120.50	78	121.26	123.50	-75	23,823	-0.31%
2021/10/29	47.1	112.52	93.1	113.92	112.50	-46	23,484	-0.20%
2021/10/28	49	107.82	25.2	110.95	107.50	23.8	22,973	0.10%
2021/10/27	14	107.18	70.1	107.43	107.00	-56.1	22,734	-0.25%
2021/10/26	15	104.40	10	106.55	101.50	5	22,334	0.02%
2021/10/25	10.1	103.45	45	105.23	105.50	-35	22,136	-0.16%
2021/10/22	24.1	101.85	20	103.13	101.50	4.1	22,045	0.02%
2021/10/21	75	101.64	111	101.74	100.50	-36	22,333	-0.16%	大賣/
2021/10/20	87	96.94	50	98.27	96.80	37	22,038	0.17%
2021/10/19	21.2	98.36	111	98.36	101.50	-89.8	22,139	-0.41%	大賣/
2021/10/18	43	93.07	60	94.01	92.60	-17	21,900	-0.08%
2021/10/15	29	91.76	34	92.17	91.40	-5	22,556	-0.02%
2021/10/14	0	0.00	10	89.10	89.00	-10	23,483	-0.04%
2021/10/13	61	89.51	0	0.00	87.40	61	23,748	0.26%
2021/10/12	29	94.07	25	94.84	93.30	4	24,108	0.02%
2021/10/08	29	92.59	76	93.46	94.00	-47	24,790	-0.19%
2021/10/07	13	89.28	35	89.47	89.50	-22	25,392	-0.09%
2021/10/06	20	86.77	26	87.08	86.20	-6	25,823	-0.02%
2021/10/05	16	81.16	76	84.04	86.50	-60	26,290	-0.23%
2021/10/04	47	82.13	15	83.63	81.10	32	26,522	0.12%
2021/10/01	59	85.24	12	85.80	84.10	47	26,890	0.17%
2021/09/30	22	89.78	35	90.26	89.30	-13	27,668	-0.05%
2021/09/29	23	88.47	0	0.00	87.70	23	28,122	0.08%
2021/09/28	32	92.41	2	94.30	91.80	30	28,938	0.10%
2021/09/27	6	95.47	6	94.80	94.60	0	29,581	0.00%
2021/09/24	8	96.00	4	95.70	95.00	4	30,007	0.01%
2021/09/23	14	94.59	53	94.59	95.40	-39	30,217	-0.13%
2021/09/22	1	91.20	0	0.00	90.20	1	30,320	0.00%
2021/09/17	1	91.80	0	0.00	92.30	1	31,093	0.00%
2021/09/16	10	90.60	0	0.00	90.40	10	31,844	0.03%
2021/09/15	6	92.20	16	92.33	92.30	-10	32,181	-0.03%
2021/09/14	13	91.75	13	92.69	91.70	0	32,862	0.00%
2021/09/13	32	94.12	22	96.99	92.30	10	33,164	0.03%
2021/09/10	13	92.16	10	94.00	94.90	3	33,443	0.01%
2021/09/09	2	92.55	11	93.05	93.90	-9	34,291	-0.03%
2021/09/08	21	90.72	0	0.00	90.50	21	35,196	0.06%
2021/09/07	47	91.65	4	91.20	94.30	43	35,488	0.12%
2021/09/06	60	95.81	16	98.50	94.50	44	35,198	0.13%
2021/09/03	16	97.43	7	98.69	98.50	9	34,882	0.03%
2021/09/02	91	103.73	8	101.06	100.50	83	34,527	0.24%
2021/09/01	2	110.00	13	110.38	111.00	-11	34,572	-0.03%
2021/08/31	24	106.77	15	108.53	108.50	9	34,495	0.03%
2021/08/30	6	108.92	14	109.32	110.00	-8	34,408	-0.02%
2021/08/27	40	106.75	3	107.50	106.50	37	34,340	0.11%
2021/08/26	23	112.07	7.2	112.23	111.50	15.8	34,147	0.05%
2021/08/25	43	112.28	85.2	114.27	113.00	-42.2	34,077	-0.12%
2021/08/24	51	108.00	41	110.39	107.50	10	33,308	0.03%
2021/08/23	24.2	106.75	24	109.29	106.00	0.2	32,775	0.00%
2021/08/20	19	104.42	55	104.99	105.00	-36	32,351	-0.11%
2021/08/19	22	99.90	16	102.09	99.00	6	31,672	0.02%
2021/08/18	13	92.87	74	96.74	100.00	-61	31,083	-0.20%
2021/08/17	75	94.44	5	94.00	91.00	70	30,700	0.23%
2021/08/16	16	98.28	25	99.43	98.90	-9	30,369	-0.03%
2021/08/13	57	98.85	15	99.36	97.00	42	30,232	0.14%
2021/08/12	15	100.33	66	101.17	103.00	-51	30,107	-0.17%
2021/08/11	39	97.64	15	99.35	97.60	24	29,975	0.08%
2021/08/10	25	98.28	25	99.98	101.00	0	29,776	0.00%
2021/08/09	45	101.82	1.1	101.00	100.50	43.9	29,579	0.15%
2021/08/06	21	104.38	2	107.00	108.50	19	29,399	0.06%
2021/08/05	23	107.93	2	107.75	108.50	21	29,282	0.07%
2021/08/04	3	112.83	21	116.79	113.00	-18	29,279	-0.06%
2021/08/03	28	112.18	50	115.51	113.50	-22	29,284	-0.08%
2021/08/02	1	110.50	72	108.51	111.50	-71	28,915	-0.25%
2021/07/30	24.1	103.68	4	104.00	102.50	20.1	28,598	0.07%
2021/07/29	16	105.44	19	107.50	107.00	-3	28,473	-0.01%
2021/07/28	134.2	105.21	26	107.00	104.50	108.2	28,180	0.38%	大買/鉅額交易
2021/07/27	83	116.10	64	120.52	114.50	19	27,765	0.07%
2021/07/26	81	115.62	128	117.04	115.50	-47	27,020	-0.17%	大賣/
2021/07/23	72	110.60	27	116.17	110.00	45	26,312	0.17%
2021/07/22	0	0.00	111	111.36	113.50	-111	25,352	-0.44%	大賣/鉅額交易
2021/07/21	54	103.01	9	106.50	103.50	45	25,114	0.18%
2021/07/20	10	103.37	173	106.22	108.50	-163	24,422	-0.67%	大賣/鉅額交易
2021/07/19	24	100.40	23	103.37	100.00	1	23,783	0.00%
2021/07/16	27	100.33	59	103.64	102.50	-32	24,120	-0.13%
2021/07/15	50	96.30	63	98.32	100.00	-13	24,054	-0.05%
2021/07/14	294	99.83	37	99.18	98.10	257	23,919	1.07%	大買/鉅額交易
2021/07/13	122	108.90	270	114.78	109.00	-148	23,126	-0.64%	大買/大賣/鉅額交易
2021/07/12	7	102.86	224.4	104.04	105.50	-217.4	22,646	-0.96%	大賣/鉅額交易
2021/07/09	42	96.03	55.1	97.36	96.00	-13.1	22,042	-0.06%
2021/07/08	62	95.04	62	97.04	94.80	0	21,711	0.00%
2021/07/07	77	94.97	127	96.32	93.60	-50	21,344	-0.23%	大賣/
2021/07/06	35	90.87	62	93.18	92.60	-27	20,611	-0.13%
2021/07/05	14	93.18	146.9	93.24	90.50	-132.9	20,264	-0.66%	大賣/鉅額交易
2021/07/02	7	85.50	13	84.48	87.60	-6	19,651	-0.03%
2021/07/01	69	81.67	4	82.10	79.70	65	19,370	0.34%
2021/06/30	11	83.00	72	83.91	86.20	-61	19,562	-0.31%
2021/06/29	41	79.18	23	80.71	78.70	18	19,614	0.09%
2021/06/28	50	80.55	27	82.02	79.60	23	19,407	0.12%
2021/06/25	14	80.41	137.5	80.31	81.80	-123.5	18,838	-0.66%	大賣/鉅額交易
2021/06/24	7	74.71	35	74.55	74.40	-28	18,163	-0.15%
2021/06/23	9	72.69	30	73.46	74.50	-21	17,792	-0.12%
2021/06/22	3	68.63	16	69.54	69.90	-13	17,070	-0.08%
2021/06/21	46	66.79	15	69.13	66.20	31	16,679	0.19%
2021/06/18	116	68.74	181	67.50	68.90	-65	16,156	-0.40%	大買/大賣/
2021/06/17	71	65.93	139.1	63.25	65.20	-68.1	15,070	-0.45%	大賣/
2021/06/16	4.1	60.90	40.3	60.28	61.00	-36.2	14,076	-0.26%
2021/06/15	0.2	57.70	4	57.65	57.80	-3.8	13,617	-0.03%
2021/06/10	7	56.77	7.1	57.06	57.00	-0.1	13,668	0.00%
2021/06/09	17.1	56.68	27	56.90	56.50	-9.9	13,562	-0.07%
2021/06/08	5	54.48	16	54.84	54.80	-11	13,053	-0.08%
2021/06/07	10	52.70	0	0.00	53.40	10	13,119	0.08%
2021/06/04	0	0.00	10	53.30	54.00	-10	13,221	-0.08%
2021/06/03	11	53.03	11	53.95	53.50	0	13,225	0.00%
2021/06/02	32	53.44	35	54.44	52.90	-3	13,253	-0.02%
2021/06/01	10	51.60	10	52.70	52.00	0	12,855	0.00%
2021/05/31	0	0.00	10	51.00	51.20	-10	12,919	-0.08%
2021/05/28	12	50.63	55	50.24	50.60	-43	13,004	-0.33%
2021/05/27	0	0.00	11	48.25	48.35	-11	13,181	-0.08%
2021/05/26	0	0.00	10	48.20	48.40	-10	13,217	-0.08%
2021/05/25	4	48.26	33	48.08	47.85	-29	13,317	-0.22%
2021/05/24	11	45.29	10	46.45	46.25	1	13,390	0.01%
2021/05/21	2	45.45	21	45.62	46.15	-19	13,538	-0.14%
2021/05/20	41	44.15	0	0.00	43.85	41	13,616	0.30%
2021/05/19	12.1	43.81	40	44.84	45.60	-27.9	13,604	-0.21%
2021/05/18	4	42.56	46	42.13	43.55	-42	13,512	-0.31%
2021/05/17	33	40.06	1	40.80	39.60	32	13,515	0.24%
2021/05/14	13	43.92	31	45.46	43.95	-18	13,471	-0.13%
2021/05/13	9	40.70	19	44.10	44.00	-10	13,381	-0.07%
2021/05/12	75	44.48	40	46.47	43.50	35	13,348	0.26%
2021/05/11	58	47.30	10	49.25	46.60	48	13,217	0.36%
2021/05/10	41	51.66	0	0.00	51.10	41	13,093	0.31%
2021/05/07	0	0.00	20	53.10	53.60	-20	13,597	-0.15%
2021/05/06	10	50.20	10.9	52.15	50.70	-0.9	13,602	-0.01%
2021/05/05	26	51.30	10	52.40	50.90	16	13,569	0.12%
2021/05/04	68	52.33	10	52.60	52.40	58	13,623	0.43%
2021/05/03	41	56.41	10	57.40	55.50	31	13,697	0.23%
2021/04/29	13	59.14	2	59.45	59.00	11	13,737	0.08%
2021/04/28	21	60.21	20	61.45	60.50	1	13,804	0.01%
2021/04/27	23	60.50	2	61.80	60.20	21	13,935	0.15%
2021/04/26	15	62.69	13	63.43	62.70	2	13,805	0.01%
2021/04/23	57	62.05	66	62.66	62.40	-9	13,876	-0.06%
2021/04/22	130	62.59	93	63.78	60.50	37	13,695	0.27%	大買/
2021/04/21	16	61.61	71.2	60.84	61.70	-55.2	13,209	-0.42%
2021/04/20	38	59.33	74	59.68	59.50	-36	12,870	-0.28%
2021/04/19	10	56.60	0	0.00	56.70	10	12,514	0.08%
2021/04/16	22	55.35	20	56.30	56.00	2	12,781	0.02%
2021/04/14	40.1	54.10	20	55.95	55.40	20.1	12,979	0.15%
2021/04/13	10	55.80	0	0.00	55.80	10	13,158	0.08%
2021/04/12	20.1	56.80	10	57.10	57.10	10.1	13,235	0.08%
2021/04/09	20	59.10	15	58.97	58.60	5	13,439	0.04%
2021/04/08	6	60.83	27.3	60.53	60.70	-21.3	14,110	-0.15%
2021/04/07	15	58.70	14	59.12	59.60	1	14,202	0.01%
2021/04/06	18	57.60	87	57.80	59.60	-69	14,068	-0.49%
2021/04/01	46	55.20	58	55.49	54.50	-12	13,793	-0.09%
2021/03/31	11	53.41	0	0.00	53.50	11	14,143	0.08%
2021/03/30	24	54.08	25	54.53	54.00	-1	15,208	-0.01%
2021/03/29	2	54.15	12	54.90	54.60	-10	16,146	-0.06%
2021/03/26	0	0.00	11	53.12	53.70	-11	16,282	-0.07%
2021/03/25	21	52.33	0	0.00	52.20	21	16,368	0.13%
2021/03/24	0	0.00	21	53.86	53.70	-21	16,465	-0.13%
2021/03/23	14	53.63	4	53.00	53.00	10	16,589	0.06%
2021/03/22	25	54.58	14	55.35	54.40	11	16,726	0.07%
2021/03/19	3	55.00	29	54.66	54.60	-26	16,967	-0.15%
2021/03/18	10	54.20	10	55.40	54.20	0	17,189	0.00%
2021/03/17	3	54.40	2.7	54.03	54.20	0.3	17,384	0.00%
2021/03/16	10	54.10	10	55.20	53.80	0	17,675	0.00%
2021/03/15	1	53.60	2	53.95	54.10	-1	18,108	-0.01%
2021/03/12	1	53.30	0	0.00	53.10	1	18,159	0.01%
2021/03/11	0	0.00	23	52.65	52.90	-23	18,251	-0.13%
2021/03/10	19	51.36	50	51.12	51.40	-31	18,268	-0.17%
2021/03/09	20	48.47	15	48.88	48.70	5	18,249	0.03%
2021/03/08	33	50.33	10	52.40	49.65	23	18,577	0.12%
2021/03/05	20	51.15	10	51.90	51.30	10	18,928	0.05%
2021/03/04	31.1	52.03	0	0.00	51.60	31.1	19,241	0.16%
2021/03/03	30	53.27	20	53.80	54.10	10	19,614	0.05%
2021/03/02	32	54.61	36	55.86	53.90	-4	19,881	-0.02%
2021/02/26	19	54.07	15	54.35	54.00	4	20,047	0.02%
2021/02/25	10	54.50	10	55.90	54.60	0	21,355	0.00%
2021/02/24	0	0.00	1	55.20	55.00	-1	22,443	0.00%
2021/02/23	1	53.70	16	55.53	55.00	-15	22,545	-0.07%
2021/02/22	10	54.40	21	54.98	54.40	-11	22,470	-0.05%
2021/02/19	0	0.00	11	52.99	53.10	-11	22,464	-0.05%
2021/02/18	3	52.13	0	0.00	52.40	3	22,985	0.01%
2021/02/17	2.1	51.00	2	51.50	51.80	0.1	23,384	0.00%
2021/02/05	10	48.70	0	0.00	48.90	10	23,516	0.04%
2021/02/04	20	49.50	1	49.40	49.35	19	24,050	0.08%
2021/02/03	2	50.70	1	51.00	50.60	1	24,582	0.00%
2021/02/02	2	49.80	12	50.08	50.00	-10	24,837	-0.04%
2021/02/01	16	48.97	2	50.03	49.00	14	24,991	0.06%
2021/01/29	10	52.00	5	54.24	50.50	5	24,939	0.02%
2021/01/28	1	51.20	11	50.82	51.20	-10	24,472	-0.04%
2021/01/26	13	52.21	3	52.50	52.00	10	24,460	0.04%
2021/01/25	7	54.14	10	54.50	53.30	-3	24,404	-0.01%
2021/01/22	10	50.20	14	51.94	51.60	-4	24,222	-0.02%
2021/01/21	14	51.24	4	51.10	51.00	10	24,138	0.04%
2021/01/20	70	52.20	22	52.65	51.70	48	24,060	0.20%
2021/01/18	13	55.07	30	55.17	55.50	-17	23,821	-0.07%
2021/01/15	17	53.56	12	54.13	54.00	5	23,598	0.02%
2021/01/14	32	53.98	0	0.00	53.90	32	23,431	0.14%
2021/01/12	49	55.18	26	56.56	55.30	23	23,246	0.10%
2021/01/11	25	55.39	102	55.24	56.50	-77	22,867	-0.34%	大賣/
2021/01/08	53	52.95	50	53.86	53.50	3	22,833	0.01%
2021/01/07	10	53.00	10	53.80	53.20	0	23,230	0.00%
2021/01/06	61	53.25	21	54.28	53.00	40	23,313	0.17%
2021/01/05	10.1	53.01	12	54.02	54.70	-1.9	23,142	-0.01%
2021/01/04	67	55.61	33	57.52	54.70	34	23,109	0.15%
2020/12/31	108	54.13	155	54.82	54.10	-47	23,051	-0.20%	大買/大賣/
2020/12/30	24	52.38	10	53.90	51.80	14	22,367	0.06%
2020/12/29	8	51.85	36	52.42	52.80	-28	22,044	-0.13%
2020/12/28	21	51.65	32	52.43	51.60	-11	21,821	-0.05%
2020/12/25	55	50.76	47	52.60	51.00	8	21,429	0.04%
2020/12/24	34	48.82	108.2	49.43	50.60	-74.2	20,612	-0.36%	大賣/
2020/12/23	41	46.60	129	47.28	46.90	-88	19,511	-0.45%	大賣/
2020/12/22	40	44.79	51	45.43	43.60	-11	18,595	-0.06%
2020/12/21	11	43.22	12	44.01	44.60	-1	18,505	-0.01%
2020/12/18	25	44.17	2	44.78	44.00	23	18,713	0.12%
2020/12/17	6	44.73	4	45.11	45.25	2	18,690	0.01%
2020/12/16	7	43.71	38	44.48	44.75	-31	18,660	-0.17%
2020/12/15	106	43.31	2	44.58	42.70	104	18,800	0.55%	大買/鉅額交易
2020/12/14	34	45.35	56	45.72	45.10	-22	19,025	-0.12%
2020/12/11	56	44.34	13	45.12	44.10	43	18,840	0.23%
2020/12/10	36	45.89	36	46.79	45.80	0	18,653	0.00%
2020/12/09	47.2	46.26	73.6	46.43	45.95	-26.4	18,353	-0.14%
2020/12/08	2	44.75	8	44.98	44.95	-6	17,978	-0.03%
2020/12/07	17	44.74	12	44.98	44.30	5	17,988	0.03%
2020/12/04	23	44.40	10	45.25	44.30	13	17,926	0.07%
2020/12/03	12	44.35	31	45.07	44.35	-19	17,860	-0.11%
2020/12/02	87.2	46.17	52	45.32	44.70	35.2	17,857	0.20%
2020/12/01	24	43.48	47	44.73	45.80	-23	17,637	-0.13%
2020/11/30	28	44.63	13	44.98	44.60	15	17,461	0.09%
2020/11/27	18	44.58	46	45.20	45.15	-28	17,327	-0.16%
2020/11/26	18	42.71	37	43.54	43.65	-19	17,355	-0.11%
2020/11/25	58.2	42.55	30	43.76	42.40	28.2	17,154	0.16%
2020/11/24	76.2	44.44	47	45.16	43.20	29.2	17,057	0.17%
2020/11/23	25	41.29	195.6	43.36	44.40	-170.6	16,399	-1.04%	大賣/鉅額交易
2020/11/20	10	40.37	42	40.22	40.40	-32	16,776	-0.19%
2020/11/19	11	39.00	0	0.00	39.00	11	16,927	0.06%
2020/11/18	3.3	40.10	3	40.35	39.55	0.3	17,618	0.00%
2020/11/17	36.2	40.45	7	39.92	39.50	29.2	18,922	0.15%
2020/11/16	10	40.76	60.1	40.34	41.35	-50.1	21,270	-0.24%
2020/11/13	10.1	38.58	30	38.67	38.70	-19.9	21,508	-0.09%
2020/11/12	75	39.14	8	38.39	38.15	67	21,713	0.31%
2020/11/11	25.1	40.37	65	40.32	40.35	-39.9	21,395	-0.19%
2020/11/10	33.4	38.16	7	39.50	38.05	26.4	20,909	0.13%
2020/11/09	2	38.35	18.5	38.72	39.00	-16.5	20,791	-0.08%
2020/11/06	0	0.00	7	37.80	37.65	-7	20,707	-0.03%
2020/11/05	7	37.24	36	37.76	37.90	-29	20,769	-0.14%
2020/11/04	3	36.88	3	36.67	37.00	0	20,901	0.00%
2020/11/03	0	0.00	26	36.63	36.90	-26	21,491	-0.12%
2020/11/02	18.5	35.40	3	35.30	35.30	15.5	22,085	0.07%
2020/10/30	21	36.39	0	0.00	36.05	21	22,205	0.09%
2020/10/29	13	36.41	11.6	36.82	37.20	1.4	22,509	0.01%
2020/10/28	30.2	37.96	7	37.75	37.55	23.2	22,554	0.10%
2020/10/27	0	0.00	13	38.37	38.45	-13	22,538	-0.06%
2020/10/26	11	38.24	13	38.80	38.10	-2	22,623	-0.01%
2020/10/23	5	37.94	6	38.11	38.15	-1	22,541	0.00%
2020/10/22	2	37.33	1	37.75	37.80	1	22,637	0.00%
2020/10/21	0	0.00	12.5	37.64	37.40	-12.5	22,620	-0.06%
2020/10/20	16	36.76	7	36.89	36.75	9	22,601	0.04%
2020/10/19	20.4	37.00	0	0.00	37.15	20.4	22,594	0.09%
2020/10/16	86.3	37.59	13	36.88	36.80	73.3	22,574	0.32%
2020/10/15	27	39.16	51	39.79	39.00	-24	22,229	-0.11%
2020/10/14	17	38.67	34	38.98	38.70	-17	21,642	-0.08%
2020/10/13	17	38.39	19	38.62	38.30	-2	21,478	-0.01%
2020/10/12	19	38.31	29	38.54	38.30	-10	21,336	-0.05%
2020/10/08	26.2	38.24	14	38.16	37.95	12.2	21,233	0.06%
2020/10/07	13	38.05	31	38.31	38.40	-18	21,039	-0.09%
2020/10/06	48	37.36	48	37.53	37.45	0	20,941	0.00%
2020/10/05	4	36.48	17	36.84	36.90	-13	21,030	-0.06%
2020/09/30	5	36.03	1	36.10	36.30	4	21,064	0.02%
2020/09/29	18	35.81	20	36.28	35.75	-2	21,134	-0.01%
2020/09/28	4.2	35.40	5	35.60	35.45	-0.8	21,083	0.00%
2020/09/25	45	34.87	30	35.51	34.95	15	21,098	0.07%
2020/09/24	54	35.55	2	36.55	35.30	52	21,089	0.25%
2020/09/23	49	37.67	51	37.70	37.10	-2	21,179	-0.01%
2020/09/22	28	37.19	4	37.85	37.05	24	20,890	0.11%
2020/09/21	6	37.62	4	37.90	37.40	2	20,794	0.01%
2020/09/18	18.3	37.95	8	38.31	37.60	10.3	20,814	0.05%
2020/09/17	39	37.72	59	37.93	38.20	-20	20,556	-0.10%
2020/09/16	10	36.50	20.1	36.54	36.40	-10.1	20,061	-0.05%
2020/09/15	5	36.13	5	36.59	35.90	0	19,992	0.00%
2020/09/14	7	35.96	10	35.80	36.10	-3	20,063	-0.01%
2020/09/11	38.1	35.22	5	35.19	34.65	33.1	20,003	0.17%
2020/09/10	13	36.41	13	37.03	36.20	0	19,836	0.00%
2020/09/09	2	35.10	14	36.06	36.40	-12	19,777	-0.06%
2020/09/08	24	35.94	26	36.43	35.90	-2	19,786	-0.01%
2020/09/07	24	36.01	3	36.97	35.70	21	19,811	0.11%
2020/09/04	20	36.53	23	36.62	36.75	-3	19,837	-0.02%
2020/09/03	26	37.85	16	38.55	37.40	10	19,855	0.05%
2020/09/02	21	37.92	3	37.73	38.00	18	19,694	0.09%
2020/09/01	29	38.34	59	37.89	38.55	-30	19,779	-0.15%
2020/08/31	22	36.79	2	37.05	36.70	20	19,408	0.10%
2020/08/28	24	37.42	22	38.02	37.40	2	19,647	0.01%
2020/08/27	54	37.30	32	37.65	37.35	22	20,272	0.11%
2020/08/26	121.3	39.43	115	39.85	38.40	6.3	19,892	0.03%	大買/大賣/
2020/08/25	30.1	38.47	7	38.54	38.40	23.1	18,326	0.13%
2020/08/24	10.1	37.12	29	38.51	39.00	-18.9	17,887	-0.11%
2020/08/21	66	38.28	47	39.00	37.95	19	17,062	0.11%
2020/08/20	187	36.87	183	37.99	38.75	4	15,582	0.03%	大買/大賣/
2020/08/19	27	36.02	89	36.57	36.85	-62	12,641	-0.49%
2020/08/18	24	32.70	58	32.81	33.50	-34	11,930	-0.28%
2020/08/17	2	31.35	25	31.69	32.00	-23	11,501	-0.20%
2020/08/14	0	0.00	21	30.57	30.45	-21	11,271	-0.19%
2020/08/13	24	30.11	3	30.65	30.05	21	11,222	0.19%
2020/08/12	40	29.66	10	30.35	29.90	30	11,049	0.27%
2020/08/11	12	29.88	22	30.64	29.80	-10	10,944	-0.09%
2020/08/10	27	30.82	0	0.00	30.40	27	10,915	0.25%
2020/08/07	99	31.75	32	32.78	32.40	67	10,682	0.63%
2020/08/06	34	31.81	133.3	32.10	32.65	-99.3	10,058	-0.99%	大賣/
2020/08/05	1	29.95	20	29.75	29.70	-19	9,412	-0.20%
2020/08/04	50	29.35	29	30.39	28.80	21	9,278	0.23%
2020/08/03	1	29.40	28	30.12	29.70	-27	8,947	-0.30%
2020/07/31	2	29.25	11	29.31	29.35	-9	8,858	-0.10%
2020/07/30	2	28.78	13	28.94	29.55	-11	8,845	-0.12%
2020/07/29	0	0.00	11	28.19	28.40	-11	8,775	-0.13%
2020/07/28	24	27.77	1	28.30	27.40	23	8,775	0.26%
2020/07/27	10	28.00	11	28.60	28.55	-1	8,632	-0.01%
2020/07/24	14	28.04	8	28.83	27.95	6	8,703	0.07%
2020/07/23	0	0.00	2	28.93	28.55	-2	8,690	-0.02%
2020/07/22	5	27.85	8	28.29	28.45	-3	8,692	-0.03%
2020/07/21	11	27.86	20	28.00	27.85	-9	8,790	-0.10%
2020/07/20	10	26.30	10	26.85	26.90	0	9,037	0.00%
2020/07/17	31	27.41	11.8	28.07	27.05	19.2	9,148	0.21%
2020/07/16	1	28.20	0	0.00	28.05	1	9,131	0.01%
2020/07/15	14	28.83	0	0.00	28.65	14	9,100	0.15%
2020/07/14	30	29.45	10	30.30	29.35	20	9,016	0.22%
2020/07/13	3	29.90	11	29.64	30.15	-8	8,848	-0.09%
2020/07/10	28	29.29	9	29.22	28.95	19	8,720	0.22%
2020/07/09	11	29.77	6	29.80	29.70	5	8,548	0.06%
2020/07/08	23	29.48	21	29.80	29.45	2	8,462	0.02%
2020/07/07	10	28.80	0	0.00	29.15	10	8,344	0.12%
2020/07/06	10	29.10	0	0.00	29.20	10	8,298	0.12%
2020/07/03	38	29.38	12	29.32	29.10	26	8,235	0.32%
2020/07/02	3	29.87	32	29.87	29.80	-29	8,010	-0.36%
2020/07/01	1	28.75	10	28.80	28.50	-9	7,748	-0.12%
2020/06/30	0	0.00	10	28.50	28.30	-10	7,703	-0.13%
2020/06/29	36	28.14	0	0.00	27.85	36	7,753	0.46%
2020/06/24	0	0.00	10	28.80	29.20	-10	7,613	-0.13%
2020/06/23	13	28.14	0	0.00	28.15	13	7,535	0.17%
2020/06/22	10	28.60	10	29.00	28.60	0	7,503	0.00%
2020/06/19	6	29.12	1	29.20	28.30	5	7,478	0.07%
2020/06/18	0	0.00	3	28.65	28.80	-3	7,303	-0.04%
2020/06/16	5	28.53	7	28.72	28.35	-2	7,218	-0.03%
2020/06/15	16.5	28.56	4	28.23	28.05	12.5	7,204	0.17%
2020/06/12	6	29.53	8	29.23	29.65	-2	7,134	-0.03%
2020/06/11	51	29.99	48	29.36	29.20	3	7,085	0.04%
2020/06/10	5	29.50	51	29.57	30.00	-46	6,942	-0.66%
2020/06/09	12	28.38	52	28.31	28.30	-40	6,772	-0.59%
2020/06/08	40	29.82	31	30.43	29.10	9	6,677	0.13%
2020/06/05	10	29.10	0	0.00	29.10	10	6,346	0.16%
2020/06/04	11	29.27	24	29.42	29.30	-13	6,172	-0.21%
2020/06/03	25	28.02	140	28.39	28.95	-115	5,701	-2.02%	大賣/鉅額交易
2020/06/02	28	26.29	79	26.14	27.00	-51	4,644	-1.10%
2020/06/01	0	0.00	20	24.55	24.60	-20	4,304	-0.46%
2020/05/29	10	24.00	0	0.00	23.70	10	4,277	0.23%
2020/05/28	10	24.20	0	0.00	24.50	10	4,262	0.23%
2020/05/27	2	24.10	21	24.85	24.80	-19	4,245	-0.45%
2020/05/26	13	24.12	13	24.43	24.15	0	4,214	0.00%
2020/05/25	11	23.50	11	24.08	24.05	0	4,203	0.00%
2020/05/22	23	24.03	0	0.00	23.95	23	4,188	0.55%
2020/05/21	1	24.85	20	24.55	24.60	-19	4,164	-0.46%
2020/05/20	0	0.00	10	24.30	24.05	-10	4,110	-0.24%
2020/05/19	2	23.00	33	23.70	23.80	-31	4,052	-0.76%
2020/05/18	30	22.60	20	22.98	23.00	10	3,999	0.25%
2020/05/15	20	23.35	5	23.24	23.25	15	3,969	0.38%
2020/05/14	20	24.15	5	24.65	24.20	15	3,846	0.39%
2020/05/13	1	24.70	1	24.95	25.00	0	3,803	0.00%
2020/05/12	11	25.00	0	0.00	25.10	11	3,793	0.29%
2020/05/11	10	25.55	35	25.70	25.55	-25	3,765	-0.66%
2020/05/08	3	24.90	28	25.11	24.90	-25	3,709	-0.67%
2020/05/07	2	25.00	0	0.00	24.95	2	3,674	0.05%
2020/05/06	31	24.82	4	24.60	25.05	27	3,624	0.74%
2020/05/05	20	25.11	124	25.17	25.40	-104	3,573	-2.91%	大賣/鉅額交易
2020/05/04	2	24.25	31	24.25	24.40	-29	3,499	-0.83%
2020/04/30	1	24.70	0	0.00	24.55	1	3,499	0.03%
2020/04/29	35	24.36	30	24.83	24.40	5	3,496	0.14%
2020/04/28	23	23.95	111	23.94	24.15	-88	3,405	-2.58%	大賣/
2020/04/27	20	23.87	0	0.00	23.85	20	3,390	0.59%
2020/04/24	10	23.70	0	0.00	23.70	10	3,331	0.30%
2020/04/23	288	24.21	209	24.54	24.05	79	3,179	2.48%	大買/大賣/
2020/04/22	84	23.20	33	22.35	23.20	51	2,893	1.76%
2020/04/21	23	21.48	6	22.06	21.45	17	2,794	0.61%
2020/04/20	1	22.00	20	21.93	22.00	-19	2,755	-0.69%
2020/04/17	0	0.00	13	21.83	21.50	-13	2,740	-0.47%
2020/04/16	0	0.00	10	21.60	21.50	-10	2,717	-0.37%
2020/04/15	2	21.25	4	21.06	21.30	-2	2,700	-0.07%
2020/04/14	2	20.90	42	20.64	20.95	-40	2,702	-1.48%
2020/04/13	12	20.34	10	20.80	20.25	2	2,701	0.07%
2020/04/10	2	19.95	0	0.00	20.20	2	2,706	0.07%
2020/04/09	20	20.20	2	20.35	20.00	18	2,796	0.64%
2020/04/08	0	0.00	37	19.79	20.10	-37	2,779	-1.33%
2020/04/07	0	0.00	10	19.35	19.40	-10	2,750	-0.36%
2020/04/06	11	18.71	0	0.00	19.05	11	2,747	0.40%
2020/03/31	10	19.00	37	19.40	19.15	-27	2,982	-0.91%
2020/03/30	7	17.81	4	18.03	18.45	3	2,957	0.10%
2020/03/27	0	0.00	1	18.00	17.95	-1	2,943	-0.03%
2020/03/26	11	17.83	17	18.31	18.20	-6	2,953	-0.20%
2020/03/25	12	18.23	51	18.13	18.25	-39	3,134	-1.24%
2020/03/24	0	0.00	20	16.40	16.60	-20	3,084	-0.65%
2020/03/23	10	15.10	30	14.83	15.10	-20	3,066	-0.65%
2020/03/20	0	0.00	60	14.63	15.05	-60	3,060	-1.96%
2020/03/19	56	13.88	0	0.00	13.70	56	3,048	1.84%
2020/03/18	36	15.37	0	0.00	15.20	36	2,956	1.22%
2020/03/17	64	16.46	3	17.30	16.15	61	2,896	2.11%
2020/03/16	76	18.68	21	19.94	17.90	55	2,799	1.96%
2020/03/13	88	19.50	20	19.85	19.85	68	2,724	2.50%
2020/03/12	72	22.10	0	0.00	21.65	72	2,651	2.72%
2020/03/11	3	24.07	2	24.78	23.95	1	2,615	0.04%
2020/03/10	12	23.63	10	24.00	24.75	2	2,605	0.08%
2020/03/09	14	24.19	26	24.58	24.05	-12	2,601	-0.46%
2020/03/04	0	0.00	5	25.60	25.65	-5	2,653	-0.19%
2020/03/03	2	25.15	16	25.12	25.10	-14	2,651	-0.53%
2020/03/02	14.1	24.36	11	24.76	24.50	3.1	2,640	0.12%
2020/02/27	39	24.71	9	24.57	24.30	30	2,625	1.14%
2020/02/26	19	25.59	14	25.78	25.60	5	2,597	0.19%
2020/02/21	0	0.00	2	25.25	25.15	-2	2,555	-0.08%
2020/02/18	0	0.00	11	25.15	25.00	-11	2,558	-0.43%
2020/02/14	0	0.00	11	24.70	24.75	-11	2,558	-0.43%
2020/02/13	6	24.93	15	24.97	24.65	-9	2,571	-0.35%
2020/02/12	3	24.88	15	24.79	24.80	-12	2,564	-0.47%
2020/02/11	5	24.46	3	24.52	24.50	2	2,553	0.08%
2020/02/10	0	0.00	11	24.27	24.15	-11	2,540	-0.43%
2020/02/07	0	0.00	1	23.75	23.80	-1	2,546	-0.04%
2020/02/06	3	24.22	3	24.07	24.25	0	2,544	0.00%
2020/02/05	2	23.60	2	23.55	23.25	0	2,533	0.00%
2020/02/04	7	22.64	15	22.70	23.15	-8	2,556	-0.31%
2020/02/03	23	21.87	40	21.94	22.20	-17	2,673	-0.64%
2020/01/31	20	23.95	10	24.25	24.00	10	2,653	0.38%
2020/01/30	63	24.74	13	24.70	24.65	50	2,631	1.90%
2020/01/20	15	27.38	0	0.00	27.35	15	2,587	0.58%
2020/01/15	0	0.00	8	27.70	27.85	-8	2,687	-0.30%
2020/01/14	0	0.00	10	27.25	27.10	-10	2,655	-0.38%
2020/01/13	0	0.00	3	27.00	26.95	-3	2,650	-0.11%
2020/01/10	11	26.41	0	0.00	26.50	11	2,656	0.41%
2020/01/09	10	26.75	0	0.00	26.85	10	2,658	0.38%
2020/01/08	42	26.74	0	0.00	26.55	42	2,780	1.51%
2020/01/07	32	27.66	0	0.00	27.50	32	2,827	1.13%
2020/01/06	10	27.60	20	28.20	28.25	-10	2,859	-0.35%
2020/01/03	12	27.83	25	28.34	28.25	-13	2,842	-0.46%
2020/01/02	2	28.00	0	0.00	27.80	2	2,762	0.07%
2019/12/30	10	28.00	5	28.05	28.00	5	2,797	0.18%
2019/12/27	10	28.35	10	28.65	28.35	0	2,757	0.00%
2019/12/26	4	28.36	15	28.31	28.30	-11	2,692	-0.41%
2019/12/25	6	27.35	7	27.59	27.80	-1	2,500	-0.04%
2019/12/23	11	26.81	5	26.95	26.90	6	2,423	0.25%
2019/12/20	40	27.71	49	27.92	27.50	-9	2,391	-0.38%
2019/12/19	0	0.00	4	26.68	26.65	-4	2,169	-0.18%
2019/12/18	1	26.50	1	26.40	26.65	0	2,210	0.00%
2019/12/17	1	26.65	2	26.80	26.65	-1	2,248	-0.04%
2019/12/16	2	26.40	1	26.40	26.50	1	2,290	0.04%
2019/12/13	1	26.15	0	0.00	25.90	1	2,324	0.04%
2019/12/12	3	26.10	0	0.00	26.00	3	2,388	0.13%
2019/12/11	0	0.00	1.8	25.75	25.85	-1.8	2,724	-0.07%
2019/12/09	1	26.10	0	0.00	25.85	1	2,870	0.03%
2019/12/06	1	25.90	0	0.00	26.05	1	3,059	0.03%
2019/12/05	1	26.00	0	0.00	25.90	1	3,217	0.03%
2019/12/04	2	25.90	15	26.03	25.90	-13	3,421	-0.38%
2019/12/02	13	25.55	0	0.00	25.35	13	3,517	0.37%
2019/11/29	15	26.70	0	0.00	26.15	15	3,555	0.42%
2019/11/27	5	26.95	0	0.00	26.95	5	3,689	0.14%
2019/11/26	1	27.00	1	27.20	27.10	0	3,792	0.00%
2019/11/22	6	26.95	1	27.00	26.95	5	3,938	0.13%
2019/11/21	30	26.75	0	0.00	26.70	30	4,018	0.75%
2019/11/15	3	26.80	5	26.65	26.60	-2	4,372	-0.05%
2019/11/14	2	26.75	2	26.75	26.80	0	4,487	0.00%
2019/11/13	11	26.61	0	0.00	26.60	11	4,489	0.24%
2019/11/12	1	26.70	2	26.78	26.90	-1	4,493	-0.02%
2019/11/11	20	26.98	0	0.00	26.90	20	4,505	0.44%
2019/11/08	1	27.55	11	27.60	27.65	-10	4,518	-0.22%
2019/11/07	1	27.30	2	27.50	27.45	-1	4,558	-0.02%
2019/11/06	20	27.20	0	0.00	27.35	20	4,571	0.44%
2019/11/05	1.4	27.73	0	0.00	27.80	1.4	4,572	0.03%
2019/11/04	10	27.80	0	0.00	27.80	10	4,603	0.22%
2019/11/01	20	28.05	6	28.00	28.15	14	4,607	0.30%
2019/10/31	26	29.18	33	29.91	28.70	-7	4,584	-0.15%
2019/10/30	1	29.05	10	29.00	29.00	-9	4,501	-0.20%
2019/10/29	10	28.40	15	28.82	28.40	-5	4,579	-0.11%
2019/10/25	10	28.30	0	0.00	28.35	10	4,620	0.22%
2019/10/24	10	28.85	5	28.90	28.90	5	4,621	0.11%
2019/10/23	0	0.00	21.6	29.17	29.05	-21.6	4,657	-0.46%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/17	11	28.40	0	0.00	28.35	11	4,729	0.23%
2019/10/16	6	28.75	2	28.73	28.70	4	4,749	0.08%
2019/10/15	2	28.20	11	28.11	28.30	-9	4,662	-0.19%
2019/10/14	5	27.10	11	27.13	27.45	-6	4,644	-0.13%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/07	13.6	27.11	20	27.10	27.25	-6.4	5,396	-0.12%
2019/10/04	10	27.65	0	0.00	27.65	10	5,404	0.19%
2019/10/03	2	28.00	0	0.00	28.20	2	5,480	0.04%
2019/10/02	11	28.20	0	0.00	28.45	11	5,517	0.20%
2019/10/01	3	28.93	0	0.00	28.90	3	5,508	0.05%
2019/09/27	20.1	29.36	0	0.00	29.15	20.1	5,527	0.36%
2019/09/26	0.1	30.00	10	30.40	30.05	-9.9	5,525	-0.18%
2019/09/25	10	29.75	0	0.00	29.75	10	5,529	0.18%
2019/09/23	39.7	30.31	30	30.65	30.35	9.7	5,547	0.17%
2019/09/11	10	27.70	0	0.00	27.65	10	5,550	0.18%
2019/09/10	10	28.35	10	28.60	28.35	0	5,526	0.00%
2019/09/09	30	28.15	0	0.00	28.20	30	5,567	0.54%
2019/09/06	30	29.13	38	29.88	28.60	-8	5,543	-0.14%
2019/09/05	1	28.80	0	0.00	28.50	1	5,199	0.02%
2019/09/03	10	29.00	12	29.57	28.90	-2	5,107	-0.04%
2019/09/02	1	27.60	28	28.51	29.00	-27	4,945	-0.55%
2019/08/30	10	27.70	11	28.45	27.35	-1	4,867	-0.02%
2019/08/27	3	27.30	14	27.51	27.70	-11	4,575	-0.24%
2019/08/26	12	26.88	8	26.94	26.90	4	4,495	0.09%
2019/08/23	15	27.30	27	27.64	27.45	-12	4,454	-0.27%
2019/08/22	3	27.17	3	27.20	27.05	0	4,329	0.00%
2019/08/21	2	26.65	4	26.83	26.75	-2	4,229	-0.05%
2019/08/20	4	26.71	20	26.68	26.50	-16	4,192	-0.38%
2019/08/19	10	26.10	10	26.55	26.25	0	4,110	0.00%
2019/08/15	2	26.13	2	25.38	26.15	0	3,992	0.00%
2019/08/12	0	0.00	33	25.39	25.95	-33	3,757	-0.88%
2019/08/08	2	23.95	0	0.00	24.00	2	3,658	0.05%
2019/08/05	22	23.79	0	0.00	23.70	22	3,887	0.57%
2019/08/02	20	24.55	0	0.00	24.50	20	3,916	0.51%
2019/08/01	11	25.35	0	0.00	25.35	11	3,965	0.28%
2019/07/30	20	25.70	13	25.67	25.65	7	4,010	0.17%
2019/07/29	45	26.51	0	0.00	26.35	45	4,035	1.12%
2019/07/26	4	26.80	0	0.00	26.75	4	4,037	0.10%
2019/07/22	0	0.00	1	25.55	25.65	-1	3,953	-0.03%
2019/07/18	20	26.00	0	0.00	25.65	20	3,996	0.50%
2019/07/17	1	26.75	0	0.00	26.70	1	4,010	0.02%
2019/07/16	10	26.70	13	26.92	26.70	-3	4,076	-0.07%
2019/07/15	10	26.50	0	0.00	26.50	10	4,108	0.24%
2019/07/12	3	27.15	10	27.40	27.05	-7	4,299	-0.16%
2019/07/10	10	27.20	0	0.00	27.20	10	4,515	0.22%
2019/07/09	4	26.90	1	26.85	26.90	3	4,696	0.06%
2019/07/08	31	27.49	50	28.12	27.45	-19	5,160	-0.37%
2019/07/05	22	26.86	26	27.07	27.00	-4	5,857	-0.07%
2019/07/04	6	26.75	32	25.91	26.75	-26	5,700	-0.46%
2019/07/02	4	26.50	0	0.00	25.90	4	5,601	0.07%
2019/06/27	9	25.38	0	0.00	25.35	9	5,719	0.16%
2019/06/26	1	25.25	1	25.25	25.50	0	5,737	0.00%
2019/06/25	16	25.23	11	25.90	25.10	5	5,787	0.09%
2019/06/24	1	25.50	0	0.00	25.60	1	5,855	0.02%
2019/06/21	10	25.40	0	0.00	25.55	10	5,895	0.17%
2019/06/20	0	0.00	20	26.10	26.05	-20	5,935	-0.34%
2019/06/19	2	25.55	8	25.75	25.80	-6	5,979	-0.10%
2019/06/18	10	25.30	0	0.00	25.30	10	6,078	0.16%
2019/06/17	0	0.00	10	25.90	25.90	-10	6,100	-0.16%
2019/06/14	0	0.00	11	25.26	25.25	-11	6,083	-0.18%
2019/06/13	21	24.82	0	0.00	24.75	21	6,247	0.34%
2019/06/12	15	25.07	0	0.00	25.00	15	6,351	0.24%
2019/06/11	5	25.25	30	25.27	25.30	-25	6,380	-0.39%
2019/06/06	20	24.58	2	25.15	24.50	18	6,437	0.28%
2019/06/05	1	24.65	1	24.50	24.50	0	6,393	0.00%
2019/06/04	10	24.25	0	0.00	24.25	10	6,454	0.15%
2019/06/03	11	24.25	1	24.75	24.25	10	6,495	0.15%
2019/05/31	1	24.90	0	0.00	24.75	1	6,506	0.02%
2019/05/29	20	24.18	0	0.00	24.25	20	6,571	0.30%
2019/05/24	10	24.10	0	0.00	24.10	10	6,787	0.15%
2019/05/23	10	24.00	2	23.90	24.00	8	6,905	0.12%
2019/05/21	1	24.45	1	24.25	24.45	0	7,021	0.00%
2019/05/17	20	24.00	0	0.00	23.90	20	7,294	0.27%
2019/05/16	10	24.40	0	0.00	24.40	10	7,583	0.13%
2019/05/15	0	0.00	10	24.95	25.05	-10	7,709	-0.13%
2019/05/14	1	22.80	21	24.35	24.55	-20	8,016	-0.25%
2019/05/13	33	23.83	1	23.30	23.30	32	8,253	0.39%
2019/05/10	10	24.80	0	0.00	25.05	10	8,743	0.11%
2019/05/09	33	25.63	0	0.00	25.50	33	8,772	0.38%
2019/05/08	13	26.32	0	0.00	26.35	13	8,782	0.15%
2019/05/07	1	26.60	6	26.83	26.65	-5	8,903	-0.06%
2019/05/06	22	26.48	0	0.00	26.30	22	8,994	0.24%
2019/05/02	0	0.00	11	27.35	27.35	-11	9,345	-0.12%
2019/04/30	1	26.80	0	0.00	27.20	1	9,520	0.01%
2019/04/29	10	26.70	0	0.00	26.60	10	9,689	0.10%
2019/04/26	11	27.42	2	27.45	27.30	9	9,797	0.09%
2019/04/25	10	27.80	0	0.00	28.10	10	10,130	0.10%
2019/04/24	10	28.35	2	28.70	28.35	8	10,373	0.08%
2019/04/23	13	28.35	2	28.68	28.75	11	10,579	0.10%
2019/04/22	1	29.00	0	0.00	28.80	1	10,535	0.01%
2019/04/19	2	28.83	1	28.85	28.90	1	10,523	0.01%
2019/04/18	14	28.47	5	29.31	28.65	9	10,517	0.09%
2019/04/17	2	30.23	0	0.00	29.85	2	10,458	0.02%
2019/04/16	3	30.15	2	30.05	30.15	1	10,576	0.01%
2019/04/12	48	29.80	14	30.39	29.05	34	10,596	0.32%
2019/04/11	22	30.57	91	30.29	30.70	-69	10,145	-0.68%
2019/04/10	0	0.00	25	28.45	28.55	-25	9,180	-0.27%
2019/04/09	1	27.90	11	28.08	27.85	-10	9,094	-0.11%
2019/04/08	10	27.50	0	0.00	27.50	10	9,061	0.11%
2019/04/03	1	27.65	16	27.83	27.60	-15	9,079	-0.17%
2019/04/02	3	27.70	3	27.40	27.25	0	9,083	0.00%
2019/04/01	11	27.28	23	27.53	27.30	-12	9,101	-0.13%
2019/03/29	2	26.75	1	26.60	26.65	1	9,054	0.01%
2019/03/27	0	0.00	10	26.70	26.90	-10	9,489	-0.11%
2019/03/26	11	26.07	3	26.20	26.05	8	9,577	0.08%
2019/03/25	21	26.03	1	26.20	26.10	20	9,814	0.20%
2019/03/22	24	27.15	0	0.00	27.15	24	9,900	0.24%
2019/03/21	2	27.13	28	27.24	27.55	-26	10,038	-0.26%
2019/03/20	11	26.55	2	26.50	26.55	9	10,738	0.08%
2019/03/18	14	26.35	0	0.00	26.25	14	10,916	0.13%
2019/03/15	25	27.38	1	27.75	27.15	24	10,826	0.22%
2019/03/14	20	27.60	3	28.25	27.70	17	10,870	0.16%
2019/03/13	3	28.03	28	28.18	28.00	-25	11,142	-0.22%
2019/03/12	3	27.85	4	28.05	27.70	-1	11,336	-0.01%
2019/03/11	11	27.48	1	27.40	27.50	10	11,605	0.09%
2019/03/08	13	27.73	0	0.00	27.70	13	12,319	0.11%
2019/03/07	10	28.50	1	28.55	28.50	9	13,170	0.07%
2019/03/06	5	28.90	0	0.00	28.70	5	13,509	0.04%
2019/03/05	7	28.79	0	0.00	28.75	7	13,769	0.05%
2019/03/04	1	28.90	4	29.39	29.30	-3	13,904	-0.02%
2019/02/27	12	28.74	1	28.50	28.75	11	13,919	0.08%
2019/02/26	14	29.65	3	30.13	29.45	11	13,911	0.08%
2019/02/25	4	30.24	7	30.29	30.25	-3	13,990	-0.02%
2019/02/22	15	30.28	15	30.88	30.10	0	14,172	0.00%
2019/02/21	1	30.20	2	30.05	30.20	-1	14,153	-0.01%
2019/02/20	7	30.49	1	30.40	30.15	6	14,199	0.04%
2019/02/19	2	30.15	4	30.30	30.15	-2	14,224	-0.01%
2019/02/18	53	30.12	8	30.03	29.95	45	14,215	0.32%
2019/02/15	26	31.24	29	31.96	31.00	-3	14,082	-0.02%
2019/02/14	17	31.29	20	31.58	31.25	-3	13,848	-0.02%
2019/02/13	50	31.52	47	31.97	31.35	3	13,838	0.02%
2019/02/12	8	31.16	19	31.11	31.30	-11	13,648	-0.08%
2019/02/11	9	30.02	51	30.51	31.15	-42	13,564	-0.31%
2019/01/30	2	28.70	0	0.00	28.55	2	13,213	0.02%
2019/01/28	2	29.15	69	29.44	29.00	-67	13,834	-0.48%
2019/01/25	1	28.80	1	29.05	28.75	0	14,039	0.00%
2019/01/24	26	28.87	21	29.01	28.40	5	14,141	0.04%
2019/01/23	5	28.05	5	27.95	28.25	0	13,989	0.00%
2019/01/22	22	28.63	17	28.80	28.10	5	14,086	0.04%
2019/01/21	11	29.19	9	29.06	28.80	2	13,979	0.01%
2019/01/18	0	0.00	1	28.65	29.05	-1	13,906	-0.01%
2019/01/17	22	28.76	53	28.60	28.40	-31	13,893	-0.22%
2019/01/16	24	27.41	54	28.01	28.95	-30	13,553	-0.22%
2019/01/15	11	27.60	32	27.21	27.05	-21	13,306	-0.16%
2019/01/11	1	26.40	2	26.75	26.40	-1	13,213	-0.01%
2019/01/10	40	26.49	10	26.53	26.85	30	13,196	0.23%
2019/01/09	57	26.90	9	26.86	26.40	48	13,169	0.36%
2019/01/08	21	26.94	3	26.93	26.75	18	13,080	0.14%
2019/01/07	5	26.00	2	26.45	26.85	3	12,900	0.02%
2019/01/04	23	23.92	13	24.33	24.45	10	12,832	0.08%
2019/01/03	10	25.45	0	0.00	25.45	10	12,756	0.08%
2019/01/02	2	25.85	0	0.00	25.70	2	12,860	0.02%
2018/12/28	9	25.40	0	0.00	25.45	9	12,985	0.07%
2018/12/27	2	25.70	11	25.68	25.45	-9	13,109	-0.07%
2018/12/26	31	25.20	2	25.15	24.95	29	13,064	0.22%
2018/12/25	20	25.48	10	25.60	25.60	10	13,032	0.08%
2018/12/24	1	26.25	1	26.60	26.50	0	12,977	0.00%
2018/12/22	10	26.25	0	0.00	26.25	10	13,007	0.08%
2018/12/21	8	26.58	49	26.52	26.95	-41	13,020	-0.31%
2018/12/20	32	25.10	12	25.66	25.65	20	12,743	0.16%
2018/12/19	22	25.49	10	26.30	25.45	12	12,634	0.09%
2018/12/18	10	25.80	0	0.00	26.00	10	12,559	0.08%
2018/12/17	25	27.77	46	27.74	27.25	-21	12,402	-0.17%
2018/12/14	36	27.70	15	27.53	27.70	21	12,378	0.17%
2018/12/13	95	29.63	67	29.83	28.80	28	12,204	0.23%
2018/12/12	0	0.00	32	29.04	29.70	-32	11,430	-0.28%
2018/12/11	11	26.76	10	27.30	27.00	1	11,257	0.01%
2018/12/10	12	26.33	2	26.38	26.70	10	11,295	0.09%
2018/12/07	5	28.55	5	28.40	28.10	0	11,245	0.00%
2018/12/06	136	28.11	0	0.00	27.55	136	11,175	1.22%	大買/鉅額交易
2018/12/05	47	30.30	16	30.62	30.25	31	10,997	0.28%
2018/12/04	22	31.48	20	31.83	31.50	2	10,949	0.02%
2018/12/03	33	32.70	26	33.83	31.90	7	10,750	0.07%
2018/11/30	11	30.17	165	30.39	31.25	-154	10,080	-1.53%	大賣/鉅額交易
2018/11/29	2	27.33	81	27.88	28.45	-79	9,212	-0.86%
2018/11/28	6	25.54	52	25.65	25.90	-46	8,915	-0.52%
2018/11/27	2	24.50	25	24.59	24.80	-23	8,751	-0.26%
2018/11/23	22	23.64	1	23.45	23.45	21	8,811	0.24%
2018/11/22	26	24.80	13	25.60	24.25	13	9,015	0.14%
2018/11/21	15	25.57	30	26.05	25.55	-15	8,951	-0.17%
2018/11/20	1	25.50	7	25.54	25.75	-6	8,885	-0.07%
2018/11/19	3	25.50	1	25.55	25.65	2	8,898	0.02%
2018/11/16	10	24.55	22	25.03	24.60	-12	9,020	-0.13%
2018/11/15	9	24.62	32	24.55	24.45	-23	9,163	-0.25%
2018/11/14	21	24.11	1	24.10	24.10	20	9,169	0.22%
2018/11/13	11	23.61	1	23.55	24.15	10	9,201	0.11%
2018/11/12	2	23.68	12	24.41	24.10	-10	9,232	-0.11%
2018/11/09	30	23.77	0	0.00	23.80	30	9,218	0.33%
2018/11/08	49	25.39	14	25.13	24.65	35	9,232	0.38%
2018/11/07	12	25.60	42	25.27	25.80	-30	9,204	-0.33%
2018/11/06	52	24.45	13	24.53	24.30	39	9,220	0.42%
2018/11/05	60	26.18	41	26.99	25.75	19	9,225	0.21%
2018/11/02	3	24.97	124	25.57	26.00	-121	8,734	-1.39%	大賣/鉅額交易
2018/11/01	1	23.65	42	23.62	23.65	-41	8,434	-0.49%
2018/10/31	6	21.59	51	21.89	22.25	-45	8,304	-0.54%
2018/10/30	0	0.00	20	20.91	21.00	-20	8,139	-0.25%
2018/10/29	11	20.41	11	20.85	20.30	0	8,095	0.00%
2018/10/26	30	20.20	14	20.48	20.30	16	8,223	0.19%
2018/10/25	133	20.76	0	0.00	20.75	133	8,232	1.62%	大買/鉅額交易
2018/10/24	20	23.03	21	23.49	23.05	-1	8,230	-0.01%
2018/10/23	31	23.08	0	0.00	23.00	31	8,421	0.37%
2018/10/22	1	23.40	30	23.90	23.90	-29	8,524	-0.34%
2018/10/19	31	23.24	1	23.00	23.25	30	8,669	0.35%
2018/10/18	1	24.50	1	24.50	24.50	0	8,841	0.00%
2018/10/17	10	24.25	0	0.00	24.25	10	8,960	0.11%
2018/10/16	2	25.50	2	25.05	24.50	0	9,063	0.00%
2018/10/15	10	23.50	50	24.39	24.75	-40	9,181	-0.44%
2018/10/12	0	0.00	51	23.82	24.05	-51	9,501	-0.54%
2018/10/11	93	23.09	3	23.35	23.05	90	9,716	0.93%
2018/10/09	29	25.64	19	26.15	25.60	10	9,883	0.10%
2018/10/08	40	27.25	10	28.50	26.30	30	9,900	0.30%
2018/10/05	115	28.99	0	0.00	28.60	115	9,810	1.17%	大買/鉅額交易
2018/10/04	19	31.66	0	0.00	31.75	19	9,787	0.19%
2018/10/03	20	32.23	0	0.00	32.05	20	9,966	0.20%
2018/10/02	0	0.00	2	33.05	33.40	-2	10,174	-0.02%
2018/10/01	4	32.83	12	33.24	33.00	-8	10,261	-0.08%
2018/09/28	10	32.30	0	0.00	32.35	10	10,444	0.10%
2018/09/27	10	33.45	0	0.00	33.30	10	10,643	0.09%
2018/09/26	1	33.60	1	34.20	33.65	0	10,919	0.00%
2018/09/25	13	33.72	30	34.01	33.95	-17	11,420	-0.15%
2018/09/21	1	32.85	31	32.67	32.85	-30	11,721	-0.26%
2018/09/20	32	32.06	1	33.20	31.60	31	11,692	0.27%
2018/09/19	16	33.20	10	34.20	33.20	6	11,730	0.05%
2018/09/18	30	33.30	0	0.00	33.20	30	11,875	0.25%
2018/09/17	10	33.80	2	34.10	34.35	8	11,951	0.07%
2018/09/14	12	34.73	20	34.70	34.65	-8	12,053	-0.07%
2018/09/13	20	33.48	0	0.00	33.45	20	12,211	0.16%
2018/09/12	10	33.50	12	33.92	33.95	-2	12,365	-0.02%
2018/09/11	0	0.00	20	34.31	34.10	-20	12,775	-0.16%
2018/09/10	61	34.90	0	0.00	33.50	61	12,938	0.47%
2018/09/07	51	37.40	21	38.72	37.20	30	13,031	0.23%
2018/09/06	31	38.39	0	0.00	38.20	31	13,277	0.23%
2018/09/04	13	40.25	22	40.40	40.35	-9	14,177	-0.06%
2018/09/03	40	39.58	0	0.00	38.80	40	14,395	0.28%
2018/08/31	1	41.25	1	41.75	41.65	0	14,562	0.00%
2018/08/30	10	41.10	10	42.10	41.85	0	14,713	0.00%
2018/08/29	13	41.06	71	40.71	40.90	-58	14,755	-0.39%
2018/08/28	0	0.00	1	39.00	39.00	-1	14,992	-0.01%
2018/08/27	0	0.00	10	39.30	39.60	-10	15,665	-0.06%
2018/08/24	10	37.10	10	37.65	38.35	0	16,260	0.00%
2018/08/23	20	38.00	1	38.30	37.90	19	16,866	0.11%
2018/08/22	19	39.22	37	38.90	39.20	-18	17,355	-0.10%
2018/08/21	0	0.00	20	37.20	37.20	-20	17,414	-0.11%
2018/08/20	21	36.36	7	35.73	36.05	14	17,824	0.08%
2018/08/17	30	37.10	0	0.00	37.05	30	18,015	0.17%
2018/08/16	0	0.00	10	38.00	37.80	-10	18,146	-0.06%
2018/08/15	24	37.48	0	0.00	37.40	24	18,284	0.13%
2018/08/14	1	37.30	22	38.41	39.20	-21	18,368	-0.11%
2018/08/13	52	38.24	30	38.63	37.45	22	18,516	0.12%
2018/08/10	47	42.39	0	0.00	41.00	47	18,671	0.25%
2018/08/09	1	44.65	0	0.00	44.70	1	18,662	0.01%
2018/08/08	0	0.00	10	45.75	44.60	-10	19,369	-0.05%
2018/08/07	3	45.48	0	0.00	45.30	3	19,748	0.02%
2018/08/03	0	0.00	10	44.30	45.10	-10	20,087	-0.05%
2018/08/02	44	44.34	0	0.00	43.25	44	20,151	0.22%
2018/08/01	20	46.50	0	0.00	46.35	20	20,139	0.10%
2018/07/31	0	0.00	10	47.50	47.00	-10	20,239	-0.05%
2018/07/30	21	46.97	0	0.00	46.45	21	20,574	0.10%
2018/07/27	1	48.60	13	48.43	48.65	-12	20,620	-0.06%
2018/07/26	2	47.30	5	47.41	47.65	-3	20,598	-0.01%
2018/07/25	0	0.00	30	46.83	47.10	-30	20,590	-0.15%
2018/07/24	10	43.85	23	44.35	44.95	-13	20,477	-0.06%
2018/07/23	12	42.88	11	44.05	43.50	1	20,442	0.00%
2018/07/20	14	43.95	12	45.73	43.50	2	20,453	0.01%
2018/07/19	31	44.80	16	44.97	44.80	15	20,503	0.07%
2018/07/18	60	48.25	4	47.88	45.85	56	20,485	0.27%
2018/07/17	19	50.49	19	51.37	50.90	0	20,276	0.00%
2018/07/16	10	50.80	0	0.00	49.65	10	20,265	0.05%
2018/07/13	12	51.82	1	52.00	52.00	11	20,283	0.05%
2018/07/12	10	51.50	5	52.20	52.60	5	20,531	0.02%
2018/07/11	12	51.64	10	53.70	51.80	2	20,832	0.01%
2018/07/10	11	52.88	3	52.70	52.40	8	20,859	0.04%
2018/07/09	19	55.09	10	56.10	54.00	9	20,861	0.04%
2018/07/06	70	55.78	16	55.42	55.50	54	20,896	0.26%
2018/07/05	39	58.57	21	59.71	57.90	18	20,969	0.09%
2018/07/04	14	59.96	8	61.03	59.30	6	20,875	0.03%
2018/07/03	53	61.25	61	62.20	61.50	-8	20,903	-0.04%
2018/07/02	28	59.49	38	59.78	59.30	-10	20,719	-0.05%
2018/06/29	20	57.05	10	57.80	57.00	10	20,522	0.05%
2018/06/28	10	56.30	0	0.00	55.80	10	20,679	0.05%
2018/06/27	13	58.46	11	59.44	57.60	2	21,421	0.01%
2018/06/26	5	56.80	1	56.80	57.60	4	21,661	0.02%
2018/06/25	26	57.37	10	57.80	56.70	16	22,331	0.07%
2018/06/22	30	58.49	28	59.49	58.40	2	22,758	0.01%
2018/06/21	25	57.86	19	58.64	57.80	6	22,747	0.03%
2018/06/20	49	58.14	45	59.43	57.60	4	22,667	0.02%
2018/06/19	26	57.48	11	59.93	57.00	15	22,460	0.07%
2018/06/15	38	60.22	13	61.65	59.50	25	22,427	0.11%
2018/06/14	41	59.89	58	60.66	59.60	-17	22,244	-0.08%
2018/06/13	67	61.51	3	62.40	58.70	64	21,992	0.29%
2018/06/12	11	64.36	58.3	63.16	65.10	-47.3	21,603	-0.22%
2018/06/11	26	60.31	26	61.18	60.00	0	21,153	0.00%
2018/06/08	23.1	60.50	22	61.95	59.60	1.1	21,069	0.01%
2018/06/07	14	59.95	3	60.60	59.80	11	20,875	0.05%
2018/06/06	31.1	61.53	26	62.34	60.60	5.1	20,827	0.02%
2018/06/05	80	62.32	54	64.22	60.60	26	21,042	0.12%
2018/06/04	58.1	66.55	37	68.52	64.40	21.1	20,988	0.10%
2018/06/01	55	60.92	68	62.94	66.60	-13	20,470	-0.06%
2018/05/31	63	62.76	79	63.30	60.60	-16	19,774	-0.08%
2018/05/30	10	59.92	72	60.06	61.20	-62	19,175	-0.32%
2018/05/29	16	57.37	19.1	57.99	57.20	-3.1	18,789	-0.02%
2018/05/28	27	55.34	48.3	56.22	56.70	-21.3	18,734	-0.11%
2018/05/25	14	52.50	46	53.28	53.80	-32	18,330	-0.17%
2018/05/24	26.1	51.75	56	51.81	51.80	-29.9	18,130	-0.16%
2018/05/23	32.1	50.09	22	50.49	50.10	10.1	18,104	0.06%
2018/05/22	30	51.24	25	51.91	50.70	5	17,897	0.03%
2018/05/21	32	50.83	18	51.51	50.60	14	17,741	0.08%
2018/05/18	55.1	54.11	13	54.75	52.10	42.1	17,470	0.24%
2018/05/17	24.1	58.10	25	59.72	57.30	-0.9	17,203	-0.01%
2018/05/16	84	58.82	63	59.41	58.20	21	17,002	0.12%
2018/05/15	19	56.89	70	57.76	59.10	-51	16,351	-0.31%
2018/05/14	19	53.43	68.1	53.01	53.80	-49.1	16,107	-0.30%
2018/05/11	13.1	51.45	5	51.08	50.60	8.1	15,878	0.05%
2018/05/10	7	52.17	7.1	52.70	52.60	-0.1	15,750	0.00%
2018/05/09	1	51.10	2	51.20	51.10	-1	15,652	-0.01%
2018/05/08	3.1	51.98	0	0.00	51.60	3.1	15,544	0.02%
2018/05/07	9	52.53	12.1	53.11	54.00	-3.1	15,424	-0.02%
2018/05/04	25	50.82	66	50.66	51.00	-41	15,013	-0.27%
2018/05/02	31	48.76	21	49.64	48.10	10	15,094	0.07%
2018/04/30	2.1	50.32	11	50.00	50.50	-8.9	15,025	-0.06%
2018/04/27	0	0.00	4	48.55	48.65	-4	15,052	-0.03%
2018/04/26	20	47.30	20	48.05	47.80	0	15,154	0.00%
2018/04/25	22	47.60	12	49.13	46.90	10	15,449	0.06%
2018/04/24	72	44.85	80	46.13	47.75	-8	15,601	-0.05%
2018/04/23	22	48.06	0	0.00	47.65	22	15,674	0.14%
2018/04/20	51	50.18	61	50.88	50.00	-10	16,131	-0.06%
2018/04/19	14	49.15	14	49.85	49.90	0	16,878	0.00%
2018/04/18	19	48.92	54	49.01	49.05	-35	16,811	-0.21%
2018/04/17	125	48.73	30	48.97	47.55	95	16,604	0.57%	大買/
2018/04/16	30	53.30	10	55.10	52.70	20	16,259	0.12%
2018/04/13	69	53.78	30	54.33	54.60	39	16,165	0.24%
2018/04/12	21	55.96	0	0.00	55.90	21	16,055	0.13%
2018/04/11	12	55.17	102.4	55.50	57.30	-90.4	16,235	-0.56%	大賣/
2018/04/10	63	53.95	45	55.96	52.40	18	16,328	0.11%
2018/04/09	121	55.34	107.1	57.28	54.00	13.9	16,599	0.08%	大買/大賣/
2018/04/03	13	53.68	105	53.54	55.50	-92	16,941	-0.54%	大賣/
2018/04/02	30	50.23	30	50.97	50.60	0	16,618	0.00%
2018/03/31	40.1	49.90	40	50.93	49.80	0.1	16,814	0.00%
2018/03/30	74	50.28	73	51.35	49.50	1	16,775	0.01%
2018/03/29	3.1	47.10	24	47.36	48.35	-21	15,886	-0.13%
2018/03/28	23	47.20	22	47.17	46.50	1	15,454	0.01%
2018/03/27	29	45.00	108	45.18	46.40	-79	14,681	-0.54%	大賣/
2018/03/26	0	0.00	41	40.67	42.20	-41	14,229	-0.29%
2018/03/23	53	39.36	22	39.96	39.50	31	14,181	0.22%
2018/03/22	22	41.64	10	43.00	41.00	12	14,100	0.09%
2018/03/21	0	0.00	57	40.98	42.00	-57	13,843	-0.41%
2018/03/20	0	0.00	11	40.16	39.75	-11	13,608	-0.08%
2018/03/19	0	0.00	3	40.42	40.45	-3	13,536	-0.02%
2018/03/16	0	0.00	6	40.17	39.60	-6	13,452	-0.04%
2018/03/15	4	39.61	1	39.40	39.70	3	13,402	0.02%
2018/03/14	20	40.43	20	41.00	40.30	0	13,392	0.00%
2018/03/13	11	39.81	2	40.40	39.85	9	13,261	0.07%
2018/03/12	11	39.85	21	40.51	40.20	-10	13,267	-0.08%
2018/03/09	68	40.20	49	40.77	39.40	19	13,276	0.14%
2018/03/08	12	39.14	68.5	39.43	40.65	-56.5	13,007	-0.43%
2018/03/07	76	38.08	89	38.92	37.80	-13	12,640	-0.10%
2018/03/06	1	38.05	2	38.05	37.75	-1	12,779	-0.01%
2018/03/05	20	37.88	0	0.00	37.50	20	13,422	0.15%
2018/03/02	17	39.34	25	39.79	39.10	-8	13,869	-0.06%
2018/03/01	7	38.81	41	38.61	39.40	-34	13,587	-0.25%
2018/02/27	22	37.04	2	38.20	37.00	20	13,458	0.15%
2018/02/26	2	38.03	1	38.00	37.65	1	13,563	0.01%
2018/02/23	8	37.24	38	37.57	37.65	-30	13,544	-0.22%
2018/02/22	25	34.98	21	35.55	35.65	4	13,578	0.03%
2018/02/21	4	35.30	43	35.37	35.50	-39	13,554	-0.29%
2018/02/12	14.3	33.23	44	33.34	33.90	-29.7	13,482	-0.22%
2018/02/09	41	30.16	40	31.08	31.85	1	13,447	0.01%
2018/02/08	40	33.50	0	0.00	33.20	40	13,354	0.30%
2018/02/07	11	34.59	51	34.28	34.60	-40	13,440	-0.30%
2018/02/06	102	32.72	11	33.01	32.35	91	13,389	0.68%	大買/
2018/02/05	21	34.22	21	35.08	35.80	0	13,266	0.00%
2018/02/02	15	36.48	5	36.45	36.30	10	13,266	0.08%
2018/02/01	15	36.68	15	37.25	36.60	0	13,289	0.00%
2018/01/31	25	36.75	13	36.67	36.45	12	13,308	0.09%
2018/01/30	39.2	37.23	5	37.10	36.90	34.2	13,336	0.26%
2018/01/26	5	37.80	3	38.32	38.95	2	13,367	0.01%
2018/01/25	25	39.07	23	40.15	37.90	2	13,386	0.01%
2018/01/24	12	38.73	23	39.13	38.70	-11	13,297	-0.08%
2018/01/23	24	38.64	4	38.95	38.30	20	13,411	0.15%
2018/01/22	6	39.22	1	39.20	39.40	5	13,872	0.04%
2018/01/19	22	39.40	44	39.57	39.90	-22	14,166	-0.16%
2018/01/18	27	38.97	8	39.56	38.90	19	13,806	0.14%
2018/01/17	2	39.68	44	39.40	39.70	-42	13,511	-0.31%
2018/01/16	8	37.44	25	37.91	38.55	-17	13,081	-0.13%
2018/01/15	23	36.71	125	36.06	38.10	-102	12,653	-0.81%	大賣/鉅額交易
2018/01/12	18	34.86	48	34.97	34.65	-30	11,733	-0.26%
2018/01/11	18	34.10	28	34.21	34.10	-10	11,646	-0.09%
2018/01/10	10	33.40	0	0.00	33.40	10	11,639	0.09%
2018/01/09	0	0.00	1	35.00	33.95	-1	11,694	-0.01%
2018/01/08	38	34.99	11	35.60	34.35	27	11,867	0.23%
2018/01/05	21	35.72	37	36.22	36.15	-16	11,897	-0.13%
2018/01/04	11	35.37	64	34.96	35.30	-53	11,835	-0.45%
2018/01/03	31	33.37	55	33.84	33.55	-24	11,730	-0.20%
2018/01/02	23	31.93	81	31.89	32.40	-58	11,342	-0.51%