強茂 (2481)-元大-斗六券商分點個股進出

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
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	0	51.20	0	0.00	51.40	0	2,394	0.00%
2024/11/20	1	51.30	0	0.00	51.20	1	2,416	0.04%
2024/11/19	0	0.00	2	51.20	51.90	-2	2,423	-0.08%
2024/11/18	0.1	51.40	1	51.10	51.10	-1	2,429	-0.04%
2024/11/15	0.1	52.45	0	0.00	52.00	0.1	2,428	0.00%
2024/11/14	0.2	52.77	0	0.00	51.90	0.2	2,436	0.01%
2024/11/13	1	53.40	1	53.20	53.20	0	2,436	0.00%
2024/11/12	3.2	54.03	11	54.35	53.40	-7.8	2,439	-0.32%
2024/11/08	7	57.11	1	56.60	56.20	6	2,427	0.25%
2024/11/06	0	0.00	1	55.60	55.10	-1	2,405	-0.04%
2024/11/04	2.1	54.90	4	54.85	54.60	-2	2,500	-0.08%
2024/11/01	0.1	55.20	0	0.00	55.60	0.1	2,542	0.00%
2024/10/30	2.2	56.05	0	0.00	55.60	2.2	2,551	0.08%
2024/10/29	12	56.55	2	57.10	57.00	10	2,567	0.39%
2024/10/28	3.1	58.42	3	59.37	57.50	0.1	2,561	0.00%
2024/10/25	3	59.67	1	59.40	59.40	2	2,544	0.08%
2024/10/24	25	59.74	7	60.26	58.60	18	2,569	0.70%
2024/10/23	5	60.82	5	60.74	59.80	0	2,528	0.00%
2024/10/22	2	58.00	1	57.70	57.80	1	2,429	0.04%
2024/10/21	0	0.00	1	57.90	57.90	-1	2,479	-0.04%
2024/10/16	1	56.50	5	56.70	56.70	-4	2,761	-0.14%
2024/10/15	1	58.10	0	0.00	57.80	1	3,045	0.03%
2024/10/14	5	58.00	0	0.00	58.00	5	3,390	0.15%
2024/10/11	0.1	57.00	1	57.40	57.10	-1	3,772	-0.03%
2024/10/09	1.1	58.16	0	0.00	57.20	1.1	3,987	0.03%
2024/10/08	0.1	58.40	0	0.00	58.20	0.1	4,080	0.00%
2024/10/07	1	59.30	0	0.00	59.50	1	4,157	0.02%
2024/10/01	0	0.00	2	58.50	58.60	-2	4,351	-0.05%
2024/09/30	1	58.60	1	58.30	58.10	0	4,721	0.00%
2024/09/27	4	58.80	0	0.00	58.80	4	4,906	0.08%
2024/09/26	2	60.85	1	61.20	59.10	1	4,879	0.02%
2024/09/25	6	62.30	10	62.44	59.80	-4	4,801	-0.08%
2024/09/24	13	59.51	7	59.73	59.80	6	4,528	0.13%
2024/09/23	7	59.43	7	58.93	60.50	0	4,370	0.00%
2024/09/18	3	55.53	0	0.00	55.00	3	4,210	0.07%
2024/09/16	0	0.00	3	57.00	55.80	-3	4,198	-0.07%
2024/09/10	1	53.60	1	53.90	53.50	0	4,185	0.00%
2024/09/02	0	0.00	1	55.80	55.00	-1	4,184	-0.02%
2024/08/30	0.1	55.30	0	0.00	55.60	0.1	4,183	0.00%
2024/08/26	0.1	55.10	1	55.30	55.20	-0.9	4,252	-0.02%
2024/08/21	0.1	52.90	1	53.70	53.00	-1	4,430	-0.02%
2024/08/19	0	0.00	1	53.70	53.50	-1	4,407	-0.02%
2024/08/16	1	52.70	11	52.97	52.80	-10	4,398	-0.23%
2024/08/15	1	52.10	1	52.20	51.70	0	4,383	0.00%
2024/08/14	11	51.47	0	0.00	51.30	11	4,364	0.25%
2024/08/09	2	49.23	0	0.00	48.30	2	4,325	0.05%
2024/08/08	0	0.00	3	48.20	48.30	-3	4,307	-0.07%
2024/08/07	0	0.00	1	47.90	49.95	-1	4,281	-0.02%
2024/08/06	1	45.10	0	0.00	46.35	1	4,247	0.02%
2024/08/05	2	48.63	1.3	49.00	48.60	0.8	4,176	0.02%
2024/08/02	1	54.70	1	54.00	54.00	0	4,139	0.00%
2024/08/01	0	0.00	1	56.60	56.90	-1	4,101	-0.02%
2024/07/31	5.1	54.78	1	54.30	54.50	4.1	4,068	0.10%
2024/07/30	2	54.20	6	54.00	54.50	-4	4,056	-0.10%
2024/07/29	2	55.55	3	55.27	55.00	-1	4,028	-0.02%
2024/07/26	2.1	55.81	0	0.00	55.70	2.1	4,004	0.05%
2024/07/23	0	0.00	1	58.40	58.10	-1	3,960	-0.03%
2024/07/22	3	58.29	0	0.00	57.40	3	3,920	0.08%
2024/07/18	4	62.83	2	63.65	62.60	2	3,786	0.05%
2024/07/17	9.1	65.22	0	0.00	64.70	9.1	3,679	0.25%
2024/07/16	13	67.39	22	66.94	66.50	-9	3,541	-0.25%
2024/07/15	18.3	66.19	24	66.09	66.20	-5.8	3,249	-0.18%
2024/07/12	34	66.05	29.3	65.99	65.70	4.7	2,892	0.16%
2024/07/11	13	63.48	16	63.32	64.40	-3	2,506	-0.12%
2024/07/10	2	59.70	7	62.06	62.80	-5	2,320	-0.22%
2024/07/09	10.1	60.39	6	60.00	60.50	4.1	2,217	0.19%
2024/07/08	9	61.79	7	62.54	62.50	2	2,137	0.10%
2024/07/05	6.1	63.01	9.2	63.74	64.00	-3.1	2,039	-0.15%
2024/07/04	6	62.58	22.3	63.53	63.80	-16.3	1,932	-0.84%
2024/07/03	1.1	60.50	2	60.50	61.00	-0.9	1,557	-0.06%
2024/07/01	1	56.40	0	0.00	55.80	1	1,389	0.07%
2024/06/28	0	57.00	0	0.00	56.40	0	1,386	0.00%
2024/06/27	3	57.30	2	57.20	56.70	1	1,380	0.07%
2024/06/26	0	0.00	1	58.00	57.40	-1	1,380	-0.07%
2024/06/25	0.2	56.90	0	0.00	57.60	0.2	1,384	0.01%
2024/06/24	1.1	57.90	0	0.00	57.50	1.1	1,414	0.08%
2024/06/21	1	58.70	0	0.00	58.50	1	1,411	0.07%
2024/06/20	0	0.00	0.2	59.07	59.00	-0.2	1,415	-0.01%
2024/06/19	3.1	58.60	0	0.00	58.10	3.1	1,403	0.22%
2024/06/13	1	58.50	4	58.00	58.40	-3	1,422	-0.21%
2024/06/11	1	57.90	0	0.00	58.30	1	1,441	0.07%
2024/06/07	1	58.00	0	0.00	58.80	1	1,459	0.07%
2024/06/05	1	57.70	0	0.00	57.20	1	1,463	0.07%
2024/06/04	1	59.00	0	0.00	58.10	1	1,503	0.07%
2024/06/03	6	58.13	0	0.00	58.00	6	1,523	0.39%
2024/05/31	3	58.80	0	0.00	59.00	3	1,511	0.20%
2024/05/29	6	59.28	0	0.00	59.10	6	1,483	0.40%
2024/05/28	13	60.52	5	60.86	60.20	8	1,431	0.56%
2024/05/27	1	57.80	0	0.00	58.70	1	1,287	0.08%
2024/05/23	0	56.10	0	0.00	55.60	0	1,243	0.00%
2024/05/22	0	0.00	1	56.80	56.80	-1	1,247	-0.08%
2024/05/21	0	0.00	1	56.30	56.40	-1	1,248	-0.08%
2024/05/17	1	57.10	0	0.00	57.30	1	1,262	0.08%
2024/05/16	0	0.00	1	57.10	57.00	-1	1,271	-0.08%
2024/05/15	0	0.00	1	56.70	56.80	-1	1,274	-0.08%
2024/05/14	3	56.47	1	56.50	56.40	2	1,281	0.16%
2024/05/13	0.1	55.60	3	55.60	55.70	-2.9	1,280	-0.23%
2024/05/07	0	0.00	23	55.54	55.70	-23	1,278	-1.80%
2024/05/03	1	56.60	22	56.33	56.30	-21	1,279	-1.64%
2024/05/02	0	56.10	0	0.00	55.80	0	1,279	0.00%
2024/04/24	1	55.00	1	55.00	55.50	0	1,283	0.00%
2024/04/23	0.1	53.70	0	0.00	53.70	0.1	1,372	0.01%
2024/04/22	0	0.00	5	53.00	52.80	-5	1,406	-0.36%
2024/04/17	3	56.50	30	56.80	56.80	-27	1,395	-1.93%
2024/04/16	0	0.00	10	56.00	55.80	-10	1,411	-0.71%
2024/04/15	0	0.00	2	58.10	58.30	-2	1,390	-0.14%
2024/04/12	31	59.38	1	59.00	59.40	30	1,385	2.17%
2024/04/11	1	59.50	0	0.00	59.70	1	1,380	0.07%
2024/04/10	0	0.00	2	59.80	59.70	-2	1,397	-0.14%
2024/04/09	2	59.10	0	0.00	59.20	2	1,436	0.14%
2024/04/08	0	0.00	3	58.67	59.10	-3	1,462	-0.21%
2024/04/02	1	57.30	0	0.00	57.80	1	1,479	0.07%
2024/03/29	1.1	56.95	0	0.00	56.90	1.1	1,505	0.07%
2024/03/28	1	57.70	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.50	0	0.00	57.70	1	1,591	0.06%
2024/03/26	2	57.05	0	0.00	56.70	2	1,581	0.13%
2024/03/22	0	0.00	11	57.72	57.70	-11	1,668	-0.66%
2024/03/21	4	57.18	0	0.00	57.00	4	1,777	0.23%
2024/03/20	2	56.70	1	56.50	57.10	1	2,165	0.05%
2024/03/18	5	56.46	2	56.40	56.90	3	2,253	0.13%
2024/03/15	6	57.17	0	0.00	57.10	6	2,284	0.26%
2024/03/14	0.1	57.60	0	0.00	57.60	0.1	2,344	0.00%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	1	59.00	3	59.00	59.00	-2	2,378	-0.08%
2024/03/08	12	60.32	1	61.10	59.20	11	2,410	0.46%
2024/03/07	1.1	60.23	2	60.20	60.30	-0.9	2,431	-0.04%
2024/03/06	1	61.10	1	61.40	60.90	0	2,561	0.00%
2024/03/04	0	62.10	0	0.00	61.50	0	2,886	0.00%
2024/03/01	3	62.13	1	62.00	62.00	2	2,874	0.07%
2024/02/29	0	0.00	2	62.10	62.40	-2	2,876	-0.07%
2024/02/27	1.1	62.57	0	0.00	62.00	1.1	2,876	0.04%
2024/02/23	1	62.50	2	62.10	62.20	-1	2,878	-0.03%
2024/02/22	2	63.50	2	63.30	63.10	0	2,893	0.00%
2024/02/21	10	63.08	0	0.00	63.50	10	2,900	0.34%
2024/02/20	1.2	63.38	2	63.00	62.90	-0.8	2,896	-0.03%
2024/02/19	2	63.80	0	64.20	63.80	2	2,891	0.07%
2024/02/16	0.6	62.95	0	0.00	63.30	0.6	2,896	0.02%
2024/02/15	0	0.00	5	61.72	61.90	-5	2,889	-0.17%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.04%
2024/02/02	0	0.00	2	61.90	61.80	-2	2,901	-0.07%
2024/02/01	2	61.70	20	61.60	61.70	-18	2,905	-0.62%
2024/01/31	7.1	62.11	10	62.00	61.90	-2.9	2,903	-0.10%
2024/01/24	0	0.00	1	64.50	63.90	-1	2,883	-0.03%
2024/01/23	1	64.50	3	64.30	64.30	-2	2,899	-0.07%
2024/01/22	2	63.60	0	0.00	63.90	2	2,893	0.07%
2024/01/19	1	63.20	1	63.20	63.00	0	2,895	0.00%
2024/01/18	1	62.80	1	62.90	62.70	0	2,899	0.00%
2024/01/17	6	64.00	1	65.70	63.10	5	2,895	0.17%
2024/01/16	0	0.00	0	64.70	64.80	0	2,802	0.00%
2024/01/15	1	63.30	0	0.00	63.80	1	2,770	0.04%
2024/01/10	12	62.83	0	0.00	62.90	12	2,804	0.43%
2024/01/09	5.1	63.96	0.3	64.20	63.90	4.8	2,783	0.17%
2024/01/05	0	0.00	40	64.98	64.70	-40	2,770	-1.44%
2024/01/04	5	64.90	3	64.90	65.00	2	2,764	0.07%
2024/01/03	11.3	65.08	0	0.00	65.70	11.3	2,741	0.41%
2024/01/02	4.1	66.85	0	0.00	66.60	4.1	2,686	0.15%
2023/12/29	2	67.30	5	67.40	67.30	-3	2,646	-0.11%
2023/12/28	11	68.01	0	0.00	67.80	11	2,629	0.42%
2023/12/27	8.1	68.79	2	68.70	68.50	6.1	2,589	0.24%
2023/12/25	3	70.13	6	70.65	69.30	-3	2,552	-0.12%
2023/12/22	2	69.20	2	69.70	69.60	0	2,486	0.00%
2023/12/21	1.1	68.70	4	68.15	68.60	-3	2,460	-0.12%
2023/12/20	5.1	69.93	2	70.25	68.60	3.1	2,439	0.13%
2023/12/19	2	68.35	3	68.77	68.50	-1	2,392	-0.04%
2023/12/18	3.1	70.61	2.5	70.01	69.30	0.6	2,342	0.03%
2023/12/15	13.6	71.85	18.9	71.65	69.30	-5.3	2,231	-0.24%
2023/12/14	3	69.40	13.1	70.31	70.30	-10.1	1,847	-0.55%
2023/12/12	1	69.00	3	68.80	69.00	-2	1,771	-0.11%
2023/12/11	6	69.35	3	69.53	69.00	3	1,776	0.17%
2023/12/08	10	68.70	1	68.20	68.60	9	1,714	0.53%
2023/12/07	2	67.50	6	67.27	67.10	-4	1,699	-0.24%
2023/12/06	3	68.82	1	67.90	67.90	2	1,696	0.12%
2023/12/05	4	68.43	2	69.00	68.70	2	1,673	0.12%
2023/12/04	6	69.31	2	68.45	68.50	4	1,630	0.25%
2023/12/01	5	70.02	3	70.50	70.20	2	1,573	0.13%
2023/11/30	26	67.35	41	70.48	70.70	-15	1,431	-1.05%
2023/11/29	30	65.27	2.1	64.80	65.90	27.9	1,156	2.41%
2023/11/28	0	0.00	2	63.70	63.80	-2	1,104	-0.18%
2023/11/27	2	63.50	0	0.00	63.00	2	1,117	0.18%
2023/11/24	2	64.20	4	64.00	63.90	-2	1,137	-0.18%
2023/11/22	0	0.00	1	63.70	63.80	-1	1,142	-0.09%
2023/11/21	1.1	63.69	4	63.65	63.70	-2.9	1,146	-0.26%
2023/11/17	2	62.00	2	62.00	62.10	0	1,144	0.00%
2023/11/15	1	60.90	0	0.00	61.60	1	1,156	0.09%
2023/11/14	3	60.10	1	60.00	59.80	2	1,161	0.17%
2023/11/13	2	60.00	115	59.72	59.70	-113	1,189	-9.50%	大賣/鉅額交易
2023/11/10	0	60.00	0	0.00	59.90	0	1,207	0.00%
2023/11/09	1.1	60.83	0	0.00	60.80	1.1	1,210	0.09%
2023/11/07	0	0.00	3	61.60	61.80	-3	1,291	-0.23%
2023/11/02	2	60.85	0	0.00	61.30	2	1,476	0.14%
2023/11/01	0.2	60.20	2	60.10	60.00	-1.8	1,499	-0.12%
2023/10/31	3.1	60.68	3	60.47	59.60	0.1	1,525	0.01%
2023/10/27	0.1	61.60	0	0.00	61.40	0.1	1,633	0.01%
2023/10/26	6	62.52	0	0.00	62.20	6	1,693	0.35%
2023/10/23	0	0.00	1	61.50	61.50	-1	1,890	-0.05%
2023/10/20	1	60.80	1	61.90	61.80	0	1,961	0.00%
2023/10/18	3	62.50	0	0.00	63.20	3	2,129	0.14%
2023/10/17	3	63.80	0	0.00	63.70	3	2,201	0.14%
2023/10/16	3	63.60	0	0.00	63.30	3	2,403	0.13%
2023/10/13	0	0.00	1	64.70	64.40	-1	2,994	-0.03%
2023/10/06	3	64.50	0	0.00	64.60	3	3,894	0.08%
2023/09/28	0	0.00	1	63.90	64.00	-1	5,639	-0.02%
2023/09/27	5	63.48	0	0.00	63.50	5	5,672	0.09%
2023/09/26	2	64.50	0	0.00	64.00	2	5,682	0.04%
2023/09/21	6	64.38	0	0.00	64.00	6	5,704	0.11%
2023/09/20	0	65.40	0	0.00	65.00	0	5,714	0.00%
2023/09/18	1	67.00	3	67.50	67.10	-2	5,793	-0.03%
2023/09/15	1	66.10	1	66.60	66.40	0	5,809	0.00%
2023/09/14	5	66.88	5	66.74	67.20	0	5,800	0.00%
2023/09/12	1	65.70	1	66.20	65.80	0	5,816	0.00%
2023/09/11	0	0.00	1	65.70	64.80	-1	5,816	-0.02%
2023/09/07	3	65.10	0	0.00	64.70	3	5,837	0.05%
2023/09/06	1	65.40	0	0.00	65.30	1	5,877	0.02%
2023/09/05	3	65.70	1	66.00	65.80	2	5,961	0.03%
2023/09/04	1	63.90	0	0.00	64.90	1	5,958	0.02%
2023/09/01	0	0.00	1	64.70	64.30	-1	5,963	-0.02%
2023/08/31	1	63.90	0	0.00	64.20	1	5,992	0.02%
2023/08/30	6	63.87	1	63.80	64.00	5	6,007	0.08%
2023/08/28	1	61.90	0	0.00	61.60	1	6,075	0.02%
2023/08/25	0.1	62.60	0	0.00	62.20	0.1	6,093	0.00%
2023/08/24	1	63.20	0	0.00	62.60	1	6,106	0.02%
2023/08/23	0	0.00	1	62.40	62.30	-1	6,159	-0.02%
2023/08/22	3	63.10	0	0.00	62.10	3	6,172	0.05%
2023/08/18	0	0.00	3	63.57	63.10	-3	6,202	-0.05%
2023/08/17	4	63.25	0	0.00	64.40	4	6,202	0.06%
2023/08/16	2	62.15	1	62.10	62.50	1	6,180	0.02%
2023/08/15	2	63.00	0	0.00	63.10	2	6,199	0.03%
2023/08/14	3.2	63.33	0	0.00	62.60	3.2	6,204	0.05%
2023/08/11	3.3	66.30	1	66.60	65.20	2.3	6,171	0.04%
2023/08/10	2.2	67.53	0	0.00	66.80	2.2	6,139	0.04%
2023/08/09	2.1	70.31	0	0.00	70.30	2.1	6,052	0.04%
2023/08/08	0	72.00	1	72.60	71.80	-1	6,001	-0.02%
2023/08/04	3	70.80	0	0.00	71.30	3	6,010	0.05%
2023/08/02	3.2	72.77	0	0.00	71.70	3.2	6,010	0.05%
2023/08/01	13	73.18	10	72.80	73.50	3	5,947	0.05%
2023/07/31	6.1	73.84	5	73.58	72.70	1.1	5,894	0.02%
2023/07/28	0.1	74.42	2	73.95	74.80	-1.9	5,830	-0.03%
2023/07/27	3	77.70	9	76.93	77.80	-6	5,781	-0.10%
2023/07/26	5.1	75.51	7	75.90	75.40	-1.9	5,704	-0.03%
2023/07/25	3	76.87	0	0.00	76.50	3	5,677	0.05%
2023/07/24	1.1	75.76	3	76.40	76.30	-1.9	5,619	-0.03%
2023/07/21	7	77.51	6	77.63	77.70	1	5,525	0.02%
2023/07/20	13	78.81	10	78.34	78.60	3	5,494	0.05%
2023/07/19	8.4	78.67	10	78.36	77.60	-1.6	5,426	-0.03%
2023/07/18	17.2	82.20	27.2	82.61	79.90	-10	5,296	-0.19%
2023/07/17	37.1	79.97	41.2	79.32	80.10	-4.1	4,748	-0.09%
2023/07/14	13	76.81	4	77.28	78.00	9	4,388	0.21%
2023/07/13	46.1	75.50	36	75.73	75.20	10.1	4,225	0.24%
2023/07/12	48.1	79.32	26.3	78.25	76.30	21.8	4,058	0.54%
2023/07/11	40	77.02	80.7	77.02	79.00	-40.7	3,399	-1.20%
2023/07/10	18	71.83	13	71.67	71.90	5	2,663	0.19%
2023/07/07	0.1	68.50	0	0.00	68.00	0.1	2,516	0.00%
2023/07/06	2	70.50	0	0.00	69.60	2	2,535	0.08%
2023/07/05	3.1	70.27	1	70.10	70.10	2.1	2,547	0.08%
2023/07/04	4	69.35	0	0.00	69.50	4	2,554	0.16%
2023/07/03	1	69.70	5	69.60	69.40	-4	2,600	-0.15%
2023/06/30	1	69.20	1	69.30	69.30	0	2,628	0.00%
2023/06/28	0	0.00	1	68.80	68.70	-1	2,814	-0.04%
2023/06/27	8	69.60	8	70.87	68.90	0	3,105	0.00%
2023/06/26	0.2	69.80	0	0.00	69.80	0.2	3,064	0.01%
2023/06/21	1	69.00	20.1	69.31	69.30	-19.1	3,102	-0.61%
2023/06/20	0.1	67.20	0.2	68.40	68.20	-0.2	3,213	0.00%
2023/06/19	0.6	68.07	0.3	68.16	67.80	0.3	3,365	0.01%
2023/06/16	3	68.97	2	69.00	68.90	1	3,404	0.03%
2023/06/15	0.1	69.73	0	0.00	69.80	0.1	3,655	0.00%
2023/06/14	8.1	70.24	0	0.00	70.00	8.1	3,677	0.22%
2023/06/13	4	70.93	0	0.00	70.90	4	3,720	0.11%
2023/06/12	6	71.40	13.2	70.80	70.80	-7.2	3,760	-0.19%
2023/06/09	11	71.25	12	70.87	70.90	-1	3,746	-0.03%
2023/06/08	0	0.00	29	69.75	69.10	-29	3,751	-0.77%
2023/06/07	0.1	70.10	0	0.00	70.30	0.1	3,866	0.00%
2023/06/06	4.1	69.85	11	69.50	69.40	-6.9	3,969	-0.17%
2023/06/05	2.1	71.10	0	0.00	71.00	2.1	4,284	0.05%
2023/06/02	2.1	70.04	6.3	71.17	71.00	-4.2	4,565	-0.09%
2023/05/31	0	0.00	1	69.70	70.00	-1	4,813	-0.02%
2023/05/30	4	69.93	0	0.00	69.50	4	4,805	0.08%
2023/05/29	10	69.90	12	70.31	70.20	-2	4,800	-0.04%
2023/05/26	1	68.50	0	0.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	1	68.50	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	2	67.45	68.20	-2	4,776	-0.04%
2023/05/23	4	67.90	0	0.00	67.50	4	4,779	0.08%
2023/05/22	0	0.00	11	67.47	67.50	-11	4,775	-0.23%
2023/05/19	1	67.80	1	67.30	67.00	0	4,807	0.00%
2023/05/18	2	66.75	8	66.90	66.90	-6	4,852	-0.12%
2023/05/16	2	65.80	0	0.00	65.80	2	4,896	0.04%
2023/05/11	1	66.50	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	2	67.05	66.70	-2	5,006	-0.04%
2023/05/09	3	65.00	0	0.00	65.00	3	5,044	0.06%
2023/05/05	1	66.60	0	0.00	66.60	1	5,278	0.02%
2023/05/04	4	66.35	0	0.00	66.40	4	5,367	0.07%
2023/05/02	3	67.10	1	67.20	67.00	2	5,540	0.04%
2023/04/28	2	65.20	1	65.40	65.40	1	5,623	0.02%
2023/04/26	1.1	63.54	0	0.00	64.40	1.1	5,612	0.02%
2023/04/25	10	64.55	0	0.00	64.30	10	5,597	0.18%
2023/04/21	6	68.18	0	0.00	66.80	6	5,571	0.11%
2023/04/20	21	69.34	1	69.50	69.20	20	5,542	0.36%
2023/04/19	2	71.10	0	0.00	70.60	2	5,551	0.04%
2023/04/18	7	72.59	5	72.46	71.60	2	5,527	0.04%
2023/04/17	28	72.20	5	72.20	72.20	23	5,455	0.42%
2023/04/14	2.1	69.61	40	69.80	69.90	-38	5,370	-0.71%
2023/04/13	1	70.10	10	70.90	70.10	-9	5,323	-0.17%
2023/04/12	3	72.20	1	72.30	71.80	2	5,283	0.04%
2023/04/11	1	71.70	1	71.80	72.00	0	5,249	0.00%
2023/04/10	0.1	71.40	1	71.60	71.70	-0.9	5,239	-0.02%
2023/04/07	5	71.30	1	71.50	71.50	4	5,213	0.08%
2023/04/06	43	71.70	46	71.85	71.70	-3	5,181	-0.06%
2023/03/31	1.1	71.30	1	71.20	71.30	0.1	5,147	0.00%
2023/03/30	22	71.00	22	70.89	70.80	0	5,119	0.00%
2023/03/29	58	70.90	58	71.37	71.00	0	5,091	0.00%
2023/03/28	10	72.17	13	71.02	70.50	-3	4,993	-0.06%
2023/03/27	0.1	70.35	0	0.00	69.90	0.1	4,707	0.00%
2023/03/24	1	69.90	3	69.90	70.00	-2	4,711	-0.04%
2023/03/23	4	70.25	2	70.15	70.30	2	4,743	0.04%
2023/03/22	5	72.28	3.5	71.90	72.00	1.5	4,658	0.03%
2023/03/21	6	70.92	3	70.87	71.30	3	4,563	0.07%
2023/03/20	8.1	72.12	9	72.30	71.00	-1	4,701	-0.02%
2023/03/17	1	68.40	6	68.60	68.90	-5	4,435	-0.11%
2023/03/16	4.2	67.67	3	67.33	67.20	1.2	4,405	0.03%
2023/03/15	2	69.55	13.1	69.92	69.00	-11.1	4,388	-0.25%
2023/03/14	4	68.28	1	68.40	68.10	3	4,401	0.07%
2023/03/13	11	68.20	4	67.95	69.10	7	4,451	0.16%
2023/03/10	1	70.98	15	70.03	69.40	-14	4,458	-0.31%
2023/03/09	0	71.55	7.3	71.50	71.70	-7.2	4,608	-0.16%
2023/03/08	27.1	73.14	12.1	72.81	72.10	15	4,625	0.32%
2023/03/07	22.1	71.75	27	71.65	71.80	-4.9	4,341	-0.11%
2023/03/06	10	70.12	16.1	70.96	70.70	-6.1	4,092	-0.15%
2023/03/03	6	66.52	0	0.00	66.50	6	3,800	0.16%
2023/03/02	0.1	66.30	0	0.00	65.90	0.1	3,820	0.00%
2023/03/01	0	0.00	2	66.35	66.30	-2	3,827	-0.05%
2023/02/24	7	67.14	2.3	67.31	66.80	4.7	3,849	0.12%
2023/02/23	0	0.00	1	66.60	66.50	-1	3,851	-0.03%
2023/02/22	1	66.10	0	0.00	66.20	1	3,873	0.03%
2023/02/21	2	68.00	1	67.60	67.60	1	3,879	0.03%
2023/02/20	1	67.00	0	0.00	67.50	1	3,947	0.03%
2023/02/17	10	67.01	1	67.00	66.90	9	3,966	0.23%
2023/02/16	7.1	67.69	4	67.70	67.70	3.1	3,962	0.08%
2023/02/15	7.3	66.95	3	66.87	66.30	4.3	3,941	0.11%
2023/02/14	1	67.10	3	66.63	66.50	-2	3,907	-0.05%
2023/02/13	2	66.50	1	66.70	66.50	1	3,927	0.03%
2023/02/10	4	67.00	1	67.80	67.00	3	3,946	0.08%
2023/02/09	2	68.85	7	68.69	68.50	-5	3,932	-0.13%
2023/02/08	2	68.80	1	69.10	68.70	1	3,918	0.03%
2023/02/07	2	68.25	9	68.46	69.10	-7	3,901	-0.18%
2023/02/06	2	69.15	13	68.28	68.60	-11	3,895	-0.28%
2023/02/03	7.2	69.05	10	69.42	69.10	-2.8	3,846	-0.07%
2023/02/02	5	67.52	5	67.82	68.10	0	3,694	0.00%
2023/02/01	3.2	67.08	6.1	66.87	67.10	-2.9	3,638	-0.08%
2023/01/31	2	65.85	5	66.00	66.30	-3	3,600	-0.08%
2023/01/30	6	64.52	9	65.09	65.30	-3	3,581	-0.08%
2023/01/17	6	62.53	2	62.70	62.80	4	3,502	0.11%
2023/01/16	6	62.08	3	62.37	62.50	3	3,522	0.09%
2023/01/13	33	61.78	1	61.80	61.80	32	3,544	0.90%
2023/01/12	1	63.00	3	63.63	62.00	-2	3,574	-0.06%
2023/01/11	2	63.45	1	63.40	63.50	1	3,597	0.03%
2023/01/10	4	63.25	5	62.92	63.10	-1	3,637	-0.03%
2023/01/09	4	61.90	3	62.07	63.00	1	3,665	0.03%
2023/01/06	2.1	60.11	4	60.48	60.50	-1.9	3,675	-0.05%
2023/01/04	0.2	59.48	0	0.00	59.80	0.2	3,793	0.00%
2023/01/03	1	58.90	2	58.50	59.10	-1	3,826	-0.03%
2022/12/28	3	58.80	1	58.50	58.40	2	3,943	0.05%
2022/12/26	0	0.00	1	60.00	60.00	-1	3,975	-0.03%
2022/12/23	2	59.80	0	0.00	60.40	2	4,039	0.05%
2022/12/22	2	60.60	2	60.60	60.60	0	4,080	0.00%
2022/12/20	8	62.31	4	62.15	61.20	4	4,155	0.10%
2022/12/16	0	0.00	4	64.30	64.00	-4	4,209	-0.10%
2022/12/15	3	65.60	2	65.95	65.40	1	4,215	0.02%
2022/12/14	7	64.86	8	64.79	65.00	-1	4,141	-0.02%
2022/12/13	0	0.00	1	64.30	64.60	-1	4,113	-0.02%
2022/12/12	1.2	64.38	4	65.20	64.20	-2.8	4,051	-0.07%
2022/12/08	2	62.70	0	0.00	63.00	2	3,895	0.05%
2022/12/07	5	62.36	10	62.44	62.10	-5	3,924	-0.13%
2022/12/06	4	64.48	7	64.71	63.50	-3	3,934	-0.08%
2022/12/02	9	65.62	3	65.93	65.70	6	4,065	0.15%
2022/12/01	10	66.23	10	65.38	65.60	0	4,047	0.00%
2022/11/30	7	61.57	5	61.74	63.10	2	3,926	0.05%
2022/11/29	5	60.72	6	61.02	60.70	-1	3,892	-0.03%
2022/11/28	7	60.73	4	61.13	61.30	3	3,919	0.08%
2022/11/25	5.1	60.88	10	61.07	60.40	-4.9	4,007	-0.12%
2022/11/24	2	60.20	1	60.40	60.70	1	4,036	0.02%
2022/11/23	5	59.40	0	0.00	59.20	5	4,057	0.12%
2022/11/22	1	59.90	0	0.00	58.90	1	4,165	0.02%
2022/11/21	1	60.20	0	0.00	60.30	1	4,361	0.02%
2022/11/18	1	60.20	0	0.00	60.00	1	4,769	0.02%
2022/11/17	0	0.00	7	60.94	61.50	-7	4,768	-0.15%
2022/11/16	5	60.06	15	60.28	60.40	-10	4,782	-0.21%
2022/11/15	1	59.30	17	58.95	59.30	-16	4,748	-0.34%
2022/11/14	4	58.43	1	58.40	58.60	3	4,871	0.06%
2022/11/11	0	0.00	20	58.06	58.10	-20	5,017	-0.40%
2022/11/10	0	0.00	2	58.00	58.10	-2	5,312	-0.04%
2022/11/09	20.3	58.60	0	0.00	58.70	20.3	5,539	0.37%
2022/11/08	5	57.84	4	57.75	57.30	1	5,579	0.02%
2022/11/07	12	57.81	0	0.00	58.30	12	5,601	0.21%
2022/11/04	2	57.60	5	57.56	57.80	-3	5,692	-0.05%
2022/11/02	4.3	57.56	12	57.12	57.20	-7.7	5,835	-0.13%
2022/11/01	1	55.90	5	55.90	55.90	-4	5,908	-0.07%
2022/10/31	3	54.90	0	0.00	55.10	3	6,159	0.05%
2022/10/28	4	53.90	2	53.80	53.70	2	6,484	0.03%
2022/10/27	3	55.20	6	55.27	55.60	-3	6,538	-0.05%
2022/10/26	4	53.70	3	53.80	53.80	1	6,519	0.02%
2022/10/25	0	0.00	2	52.90	53.10	-2	6,497	-0.03%
2022/10/24	2.2	53.87	4	54.20	53.10	-1.8	6,523	-0.03%
2022/10/19	2	53.90	2	53.30	53.20	0	6,675	0.00%
2022/10/18	6.2	53.15	23	53.14	53.60	-16.8	6,692	-0.25%
2022/10/17	21	49.92	0	0.00	52.00	21	6,812	0.31%
2022/10/14	0	0.00	4	52.75	53.00	-4	7,022	-0.06%
2022/10/13	4	51.15	3	50.87	49.10	1	7,058	0.01%
2022/10/12	2	53.65	80	53.01	53.20	-78	7,066	-1.10%
2022/10/11	2	54.70	5	55.18	54.20	-3	7,092	-0.04%
2022/10/07	3	57.33	4.8	57.22	57.20	-1.8	7,117	-0.03%
2022/10/06	2	57.60	0	0.00	58.00	2	7,179	0.03%
2022/10/05	4	57.53	3	58.13	57.10	1	7,199	0.01%
2022/10/04	1.1	58.68	5	58.42	58.60	-3.9	7,171	-0.05%
2022/10/03	2.1	56.89	2	57.20	57.20	0.1	7,236	0.00%
2022/09/30	3	55.37	8.5	55.25	57.00	-5.5	7,381	-0.07%
2022/09/29	5.1	56.21	4	55.83	56.00	1.1	7,404	0.01%
2022/09/28	9	58.41	4	58.08	55.00	5	7,415	0.07%
2022/09/27	2	58.21	3	58.63	59.50	-1	7,453	-0.01%
2022/09/26	5	60.12	10	58.90	57.90	-5	7,571	-0.07%
2022/09/23	10	63.26	2	62.35	62.00	8	7,628	0.10%
2022/09/22	6	63.37	6	63.77	64.00	0	7,688	0.00%
2022/09/21	4	64.75	7	65.30	64.40	-3	7,686	-0.04%
2022/09/20	10	65.55	3	65.40	65.40	7	7,731	0.09%
2022/09/19	1	65.50	1	65.50	65.00	0	7,790	0.00%
2022/09/15	1	68.10	0	0.00	66.40	1	7,899	0.01%
2022/09/14	3	66.60	2	65.50	67.40	1	7,925	0.01%
2022/09/13	2	67.65	0	0.00	67.00	2	7,975	0.03%
2022/09/12	6	67.50	8	67.77	67.80	-2	8,102	-0.02%
2022/09/08	5	67.46	10	66.99	68.50	-5	8,290	-0.06%
2022/09/07	12	63.48	12	63.16	64.40	0	8,456	0.00%
2022/09/06	10	64.94	23	65.28	63.60	-13	8,418	-0.15%
2022/09/05	4	68.55	17	68.24	67.50	-13	8,364	-0.16%
2022/09/02	4	69.50	26	68.90	69.70	-22	8,340	-0.26%
2022/09/01	11	70.47	12	69.60	68.90	-1	8,309	-0.01%
2022/08/31	8	69.84	3	70.07	69.90	5	8,199	0.06%
2022/08/30	10	69.04	11	69.10	69.10	-1	8,195	-0.01%
2022/08/29	10	68.54	4	68.38	68.30	6	8,202	0.07%
2022/08/26	24	71.50	11	71.61	71.60	13	8,191	0.16%
2022/08/25	61	71.21	30	71.26	70.10	31	8,089	0.38%
2022/08/24	3	68.63	3	68.30	68.10	0	7,866	0.00%
2022/08/23	7	68.33	18	68.42	68.20	-11	8,076	-0.14%
2022/08/22	3	69.30	10	69.25	69.30	-7	8,299	-0.08%
2022/08/19	10	70.04	4.1	69.86	69.90	5.9	8,332	0.07%
2022/08/18	8	69.64	4	70.10	70.40	4	8,275	0.05%
2022/08/17	21	71.46	31.2	71.81	71.00	-10.2	8,186	-0.13%
2022/08/16	13.1	69.13	8	69.06	70.20	5.1	7,927	0.06%
2022/08/12	0	0.00	5	65.80	66.20	-5	7,855	-0.06%
2022/08/11	10	67.16	13	66.40	66.30	-3	7,936	-0.04%
2022/08/10	25	67.58	36	67.45	66.80	-11	8,128	-0.14%
2022/08/09	27	68.10	4	67.80	67.40	23	8,351	0.28%
2022/08/08	17	66.90	7	66.63	67.30	10	8,537	0.12%
2022/08/05	24	67.95	3	67.93	67.60	21	8,520	0.25%
2022/08/04	7	65.93	68	65.87	66.70	-61	8,413	-0.73%
2022/08/03	4	62.68	5	62.98	63.40	-1	8,327	-0.01%
2022/08/02	3	63.13	2.1	63.43	63.50	0.9	8,470	0.01%
2022/08/01	3	64.67	2	64.80	64.80	1	8,563	0.01%
2022/07/29	2	64.90	6	64.98	65.00	-4	8,652	-0.05%
2022/07/28	21	64.48	22	64.47	63.80	-1	8,937	-0.01%
2022/07/27	2	63.85	2	64.00	64.50	0	8,971	0.00%
2022/07/26	5	63.42	2	63.80	62.60	3	9,027	0.03%
2022/07/25	10	65.49	8.1	65.08	65.10	1.9	9,039	0.02%
2022/07/22	25	66.10	15.2	65.92	65.80	9.8	9,176	0.11%
2022/07/21	34.1	64.95	29	65.44	66.20	5.1	9,223	0.06%
2022/07/20	48	62.60	7	62.34	62.40	41	9,154	0.45%
2022/07/19	6	60.37	46	61.05	60.90	-40	9,272	-0.43%
2022/07/18	1	59.80	1	60.00	59.80	0	9,442	0.00%
2022/07/15	35	58.56	25	58.44	59.00	10	9,747	0.10%
2022/07/14	12	56.87	11	57.48	58.30	1	10,055	0.01%
2022/07/13	1	55.80	0	0.00	55.80	1	10,347	0.01%
2022/07/12	5.2	55.14	2	56.10	54.80	3.2	10,689	0.03%
2022/07/11	6	58.20	6	58.42	58.10	0	10,957	0.00%
2022/07/08	29.3	58.91	6	58.97	58.00	23.3	11,017	0.21%
2022/07/07	3	54.83	3	54.67	55.80	0	10,898	0.00%
2022/07/06	6.2	54.91	14	54.78	53.90	-7.8	10,894	-0.07%
2022/07/05	6.5	55.62	8	55.41	56.50	-1.5	10,938	-0.01%
2022/07/04	1	58.80	1	57.50	56.90	0	10,930	0.00%
2022/07/01	1	59.20	0	0.00	57.90	1	11,029	0.01%
2022/06/30	4	64.45	13	65.07	63.00	-9	11,036	-0.08%
2022/06/29	7	67.37	11	66.82	67.60	-4	11,191	-0.04%
2022/06/28	6.1	68.24	0	0.00	68.00	6.1	11,908	0.05%
2022/06/27	11	69.65	5	69.72	70.00	6	13,329	0.05%
2022/06/24	0	0.00	2	67.35	67.00	-2	13,453	-0.01%
2022/06/23	2	67.50	4	66.25	66.30	-2	13,603	-0.01%
2022/06/22	5	67.99	2	67.80	66.60	3	13,864	0.02%
2022/06/21	6	67.87	0	0.00	69.40	6	14,058	0.04%
2022/06/20	6.1	68.06	5	67.88	66.10	1.1	14,344	0.01%
2022/06/17	7.3	69.67	35	69.77	69.10	-27.7	14,401	-0.19%
2022/06/16	28.2	74.39	7	75.14	71.60	21.2	14,233	0.15%
2022/06/15	1	79.70	4	78.90	79.00	-3	14,183	-0.02%
2022/06/14	2	78.00	1	78.00	78.90	1	14,341	0.01%
2022/06/13	3	80.07	0	0.00	79.50	3	14,314	0.02%
2022/06/10	2	81.15	2	80.70	81.80	0	14,409	0.00%
2022/06/09	1	81.00	3	81.13	81.50	-2	14,480	-0.01%
2022/06/08	3	81.27	11	81.66	80.80	-8	14,506	-0.06%
2022/06/07	0	0.00	1	81.30	81.50	-1	14,549	-0.01%
2022/06/06	13	81.76	4	81.50	81.40	9	14,548	0.06%
2022/06/02	4	83.35	4	83.60	83.10	0	14,535	0.00%
2022/06/01	6.2	84.68	8	85.10	84.00	-1.8	14,505	-0.01%
2022/05/31	17	84.08	16.1	84.19	83.80	0.9	14,345	0.01%
2022/05/30	27	83.32	18	83.26	84.50	9	14,193	0.06%
2022/05/27	3.1	80.01	7	80.71	80.20	-3.9	13,953	-0.03%
2022/05/26	8	79.65	3	80.20	78.90	5	13,935	0.04%
2022/05/25	2	79.70	3	79.97	80.20	-1	13,923	-0.01%
2022/05/24	3	78.87	0	0.00	78.70	3	13,997	0.02%
2022/05/23	3	81.77	7	82.16	81.20	-4	14,026	-0.03%
2022/05/20	1	80.80	1	80.90	81.20	0	14,123	0.00%
2022/05/19	13	79.25	12	80.37	81.20	1	14,577	0.01%
2022/05/18	22	81.53	2	80.95	81.20	20	14,594	0.14%
2022/05/17	5	81.40	11	80.85	82.40	-6	14,434	-0.04%
2022/05/16	8	79.79	9	79.81	78.40	-1	14,348	-0.01%
2022/05/13	6	76.38	8	76.88	77.20	-2	14,440	-0.01%
2022/05/12	2	75.75	8	75.53	75.50	-6	14,713	-0.04%
2022/05/11	6	77.50	1	77.10	77.10	5	15,081	0.03%
2022/05/10	8	74.60	7	74.63	75.50	1	14,961	0.01%
2022/05/09	7	79.14	14	79.05	77.10	-7	15,062	-0.05%
2022/05/06	6	79.80	2	80.80	81.20	4	15,546	0.03%
2022/05/05	24	81.47	27	82.00	81.40	-3	15,572	-0.02%
2022/05/04	8	78.79	8	78.51	78.60	0	15,326	0.00%
2022/05/03	2	77.30	105	77.00	77.90	-103	15,547	-0.66%	大賣/鉅額交易
2022/04/29	8.5	76.84	15	78.22	76.10	-6.5	15,578	-0.04%
2022/04/28	15	75.16	9	75.66	76.00	6	15,557	0.04%
2022/04/27	55	72.60	4	75.35	76.10	51	15,466	0.33%
2022/04/26	64	77.70	11	77.65	77.00	53	15,339	0.35%
2022/04/25	8	79.76	3	80.20	78.70	5	15,252	0.03%
2022/04/22	9	83.42	6	83.80	82.80	3	15,120	0.02%
2022/04/21	16.5	82.74	12	83.69	84.60	4.5	14,983	0.03%
2022/04/20	12	80.43	8	80.60	80.80	4	14,855	0.03%
2022/04/19	15	82.55	1	83.20	80.60	14	14,623	0.10%
2022/04/18	18	82.41	15	82.86	82.00	3	14,444	0.02%
2022/04/15	22	86.93	7	87.21	85.00	15	14,235	0.11%
2022/04/14	16.4	91.97	9	92.31	90.80	7.4	14,260	0.05%
2022/04/13	3	94.03	3	94.23	93.80	0	14,192	0.00%
2022/04/12	7	93.59	11	93.84	93.30	-4	14,352	-0.03%
2022/04/11	5.2	95.46	13	95.49	95.00	-7.8	14,407	-0.05%
2022/04/08	5	98.38	1	99.30	98.10	4	14,392	0.03%
2022/04/07	25	99.75	30	98.73	98.00	-5	14,346	-0.03%
2022/04/06	6.5	98.91	5	100.44	101.50	1.5	14,168	0.01%
2022/04/01	36.1	99.77	12	99.61	100.50	24.1	14,162	0.17%
2022/03/31	26.4	104.01	12	104.92	102.00	14.4	13,986	0.10%
2022/03/30	73	105.71	110.9	107.39	105.00	-37.9	13,567	-0.28%	大賣/
2022/03/29	8	99.51	17	99.66	98.80	-9	12,340	-0.07%
2022/03/28	12	98.91	2	99.20	98.40	10	12,524	0.08%
2022/03/25	25	99.89	22	100.21	99.90	3	12,582	0.02%
2022/03/24	10	97.82	9	97.94	97.80	1	12,322	0.01%
2022/03/23	22	100.01	9	99.59	99.60	13	12,188	0.11%
2022/03/22	30	102.52	2	104.00	102.50	28	12,003	0.23%
2022/03/21	3	104.83	14.5	104.92	105.00	-11.5	11,884	-0.10%
2022/03/18	7	103.50	23.5	104.66	105.00	-16.5	11,866	-0.14%
2022/03/17	5	100.96	13	101.22	102.00	-8	11,702	-0.07%
2022/03/16	2.1	96.74	0	0.00	96.30	2.1	11,705	0.02%
2022/03/15	8.1	95.75	1	95.30	95.00	7.1	11,863	0.06%
2022/03/14	3	102.50	2	102.50	102.00	1	11,960	0.01%
2022/03/11	0.1	100.75	0	0.00	101.00	0.1	12,395	0.00%
2022/03/10	8	99.88	2	100.75	99.50	6	12,755	0.05%
2022/03/09	1.1	96.27	3	97.30	97.70	-1.9	13,630	-0.01%
2022/03/08	46.1	94.34	6	96.27	93.70	40.1	13,895	0.29%
2022/03/07	10	97.76	4	98.23	97.30	6	14,153	0.04%
2022/03/04	0.1	101.67	0.3	101.50	101.50	-0.2	14,469	0.00%
2022/03/03	1	103.50	0	0.00	103.00	1	14,750	0.01%
2022/03/02	9	102.44	4	102.00	103.50	5	14,986	0.03%
2022/02/25	3.2	101.47	10	100.50	100.50	-6.8	15,771	-0.04%
2022/02/24	7	100.41	1	100.00	99.40	6	16,240	0.04%
2022/02/23	3	102.67	15	102.63	104.00	-12	16,640	-0.07%
2022/02/22	19.1	103.15	7.3	102.62	102.50	11.8	17,811	0.07%
2022/02/21	25	110.87	25.4	112.13	106.00	-0.4	18,081	0.00%
2022/02/18	9	107.17	15.1	107.80	109.00	-6.1	17,897	-0.03%
2022/02/17	4.3	106.10	10.5	106.10	107.00	-6.2	18,019	-0.03%
2022/02/16	72	107.56	69	106.62	107.00	3	18,175	0.02%
2022/02/15	15.2	107.81	21.2	106.71	105.00	-5.9	18,300	-0.03%
2022/02/14	30.1	106.35	33.3	104.77	106.00	-3.1	18,441	-0.02%
2022/02/11	34	105.25	38	105.59	105.00	-4	18,444	-0.02%
2022/02/10	3	102.00	3.2	102.78	103.00	-0.2	18,668	0.00%
2022/02/09	25.6	103.02	5.2	103.29	103.00	20.4	19,384	0.11%
2022/02/08	16.5	99.60	32.5	101.65	102.00	-16	19,523	-0.08%
2022/02/07	7	93.69	11	94.01	95.00	-4	19,910	-0.02%
2022/01/26	10	90.50	2	90.55	90.50	8	20,923	0.04%
2022/01/25	18	92.04	15	91.29	89.50	3	22,423	0.01%
2022/01/24	12.1	86.85	26	88.54	91.30	-14	22,697	-0.06%
2022/01/21	15	89.78	15	89.37	88.70	0	23,536	0.00%
2022/01/20	17	89.85	4	89.98	90.30	13	24,081	0.05%
2022/01/19	3	90.70	7	90.74	90.40	-4	24,609	-0.02%
2022/01/18	9	92.82	6	93.32	92.40	3	25,087	0.01%
2022/01/17	6	91.00	1	91.00	92.00	5	25,652	0.02%
2022/01/14	2	89.40	1	88.40	89.30	1	26,174	0.00%
2022/01/13	4.1	91.07	1	93.30	90.60	3.1	27,169	0.01%
2022/01/12	14.1	93.82	12	92.76	92.70	2.1	27,947	0.01%
2022/01/11	5.3	95.01	0	0.00	93.70	5.3	28,558	0.02%
2022/01/10	7.1	97.50	10	97.96	98.60	-2.9	28,664	-0.01%
2022/01/07	12.1	96.42	27	95.38	95.00	-14.9	28,617	-0.05%
2022/01/06	12	100.08	0	0.00	100.50	12	28,343	0.04%
2022/01/05	22.1	101.65	99.1	102.71	102.00	-77	28,453	-0.27%
2022/01/04	20	104.52	3.1	104.03	104.00	17	28,502	0.06%
2022/01/03	93.1	107.56	6	105.50	105.50	87.1	28,716	0.30%
2021/12/30	1.1	107.00	0	0.00	107.00	1.1	28,796	0.00%
2021/12/29	10	107.20	0	0.00	107.00	10	28,910	0.03%
2021/12/28	10	109.50	4	108.50	108.00	6	29,134	0.02%
2021/12/27	1	108.50	5	109.00	109.00	-4	29,185	-0.01%
2021/12/24	42	111.00	13	110.96	107.50	29	29,287	0.10%
2021/12/23	4	110.75	15.1	110.60	111.50	-11.1	29,125	-0.04%
2021/12/22	36.1	109.55	14	110.25	108.00	22.1	29,022	0.08%
2021/12/21	7	109.00	9	108.22	108.00	-2	28,709	-0.01%
2021/12/20	4	104.63	4	105.75	105.00	0	28,555	0.00%
2021/12/17	3.2	104.86	2	104.25	104.50	1.2	28,800	0.00%
2021/12/16	11.2	107.10	4.3	105.98	109.00	6.9	28,899	0.02%
2021/12/15	1.1	104.59	1	106.00	106.00	0.1	28,763	0.00%
2021/12/14	14	103.14	3	102.67	102.50	11	28,719	0.04%
2021/12/13	25.5	105.27	21	105.62	106.00	4.5	28,701	0.02%
2021/12/10	13.1	105.89	8	105.13	105.00	5.1	28,726	0.02%
2021/12/09	15.5	109.82	7.1	108.81	109.00	8.4	28,660	0.03%
2021/12/08	9	112.28	8	112.06	112.00	1	28,764	0.00%
2021/12/07	132	112.98	14	112.18	110.00	118	28,852	0.41%	大買/鉅額交易
2021/12/06	10	112.10	7	112.71	113.00	3	28,486	0.01%
2021/12/03	35	111.76	65	113.52	111.50	-30	28,344	-0.11%
2021/12/02	10	110.80	12.1	110.73	107.00	-2.1	27,818	-0.01%
2021/12/01	29.5	110.86	28.1	110.73	110.50	1.4	27,901	0.01%
2021/11/30	14.2	108.29	34	108.75	110.50	-19.8	28,112	-0.07%
2021/11/29	21	104.24	31	103.65	106.00	-10	28,267	-0.04%
2021/11/26	32.1	104.51	9.2	104.95	103.50	22.9	28,113	0.08%
2021/11/25	33.2	110.06	22	110.68	108.00	11.2	27,981	0.04%
2021/11/24	45.5	109.76	72	110.90	112.00	-26.5	27,809	-0.10%
2021/11/23	62	110.13	33	108.53	106.00	29	27,568	0.11%
2021/11/22	30.6	111.16	17	109.32	108.50	13.6	27,561	0.05%
2021/11/19	85.2	111.71	131.2	112.99	111.50	-46	27,864	-0.17%	大賣/
2021/11/18	23	104.72	28	105.48	106.00	-5	27,212	-0.02%
2021/11/17	5	102.70	18.4	102.69	102.00	-13.4	27,315	-0.05%
2021/11/16	17	100.21	4	99.83	98.20	13	27,667	0.05%
2021/11/15	12.4	100.43	15	100.29	100.50	-2.7	28,029	-0.01%
2021/11/12	19	102.87	14	101.93	100.50	5	28,240	0.02%
2021/11/11	29	100.69	40	100.06	101.00	-11	28,331	-0.04%
2021/11/10	28.3	96.63	11	97.50	97.90	17.3	28,092	0.06%
2021/11/09	28	98.46	14	98.86	98.00	14	27,946	0.05%
2021/11/08	54.3	101.81	7	100.80	99.20	47.3	27,499	0.17%
2021/11/05	13.1	109.26	5	109.80	110.00	8.1	26,953	0.03%
2021/11/04	38	112.38	37.5	112.85	110.00	0.5	26,808	0.00%
2021/11/03	53.5	106.93	34.3	107.82	108.00	19.2	26,125	0.07%
2021/11/02	107	119.23	79	115.87	111.50	28	25,206	0.11%	大買/
2021/11/01	22	119.41	29.1	121.98	123.50	-7.1	23,823	-0.03%
2021/10/29	33	111.80	31	113.29	112.50	2	23,484	0.01%
2021/10/28	19	108.84	15	108.60	107.50	4	22,973	0.02%
2021/10/27	26.3	105.52	33.2	107.26	107.00	-6.9	22,734	-0.03%
2021/10/26	20.2	106.37	16	106.69	101.50	4.2	22,334	0.02%
2021/10/25	14	104.86	37.4	104.34	105.50	-23.4	22,136	-0.11%
2021/10/22	27	102.26	15	101.53	101.50	12	22,045	0.05%
2021/10/21	24	100.95	37	100.98	100.50	-13	22,333	-0.06%
2021/10/20	32.3	97.62	22	97.84	96.80	10.3	22,038	0.05%
2021/10/19	26.3	98.23	33	99.23	101.50	-6.7	22,139	-0.03%
2021/10/18	7	93.80	5	93.98	92.60	2	21,900	0.01%
2021/10/15	2	92.70	1	91.20	91.40	1	22,556	0.00%
2021/10/14	0	0.00	3	89.67	89.00	-3	23,483	-0.01%
2021/10/13	6	89.60	9	89.97	87.40	-3	23,748	-0.01%
2021/10/12	13	93.73	21	93.31	93.30	-8	24,108	-0.03%
2021/10/08	32	92.30	38	93.72	94.00	-6	24,790	-0.02%
2021/10/07	12	87.67	13	89.51	89.50	-1	25,392	0.00%
2021/10/06	5	87.20	7	86.59	86.20	-2	25,823	-0.01%
2021/10/05	15	81.63	18	85.63	86.50	-3	26,290	-0.01%
2021/10/04	5	82.72	6	82.97	81.10	-1	26,522	0.00%
2021/10/01	27	86.80	34	84.11	84.10	-7	26,890	-0.03%
2021/09/30	30	89.23	21.1	89.31	89.30	8.9	27,668	0.03%
2021/09/29	7.1	88.90	18	88.99	87.70	-11	28,122	-0.04%
2021/09/28	3	93.73	0	0.00	91.80	3	28,938	0.01%
2021/09/27	0	0.00	1	94.60	94.60	-1	29,581	0.00%
2021/09/24	17	95.98	10	95.67	95.00	7	30,007	0.02%
2021/09/23	6	94.27	8	94.73	95.40	-2	30,217	-0.01%
2021/09/22	0	0.00	2	90.20	90.20	-2	30,320	-0.01%
2021/09/17	0	0.00	1	91.30	92.30	-1	31,093	0.00%
2021/09/16	6	90.67	1	90.40	90.40	5	31,844	0.02%
2021/09/15	2	91.25	8	92.14	92.30	-6	32,181	-0.02%
2021/09/14	4	92.50	9	92.59	91.70	-5	32,862	-0.02%
2021/09/13	29	95.48	22	94.12	92.30	7	33,164	0.02%
2021/09/10	20	92.88	12.4	94.06	94.90	7.6	33,443	0.02%
2021/09/09	6	92.30	17	91.89	93.90	-11	34,291	-0.03%
2021/09/08	26	92.82	17	92.32	90.50	9	35,196	0.03%
2021/09/07	24	91.47	27	93.26	94.30	-3	35,488	-0.01%
2021/09/06	11.1	97.42	6.1	94.92	94.50	5	35,198	0.01%
2021/09/03	42.1	98.19	44	98.20	98.50	-2	34,882	-0.01%
2021/09/02	39.1	102.11	16	101.41	100.50	23.1	34,527	0.07%
2021/09/01	13	109.04	8	109.63	111.00	5	34,572	0.01%
2021/08/31	6	108.00	4.5	108.33	108.50	1.5	34,495	0.00%
2021/08/30	2	108.00	7	108.14	110.00	-5	34,408	-0.01%
2021/08/27	15.3	108.58	35.4	108.02	106.50	-20.1	34,340	-0.06%
2021/08/26	41.1	113.44	18.4	112.46	111.50	22.7	34,147	0.07%
2021/08/25	235.3	112.16	237	114.93	113.00	-1.7	34,077	-0.01%	大買/大賣/
2021/08/24	12.2	109.15	25	109.62	107.50	-12.8	33,308	-0.04%
2021/08/23	27.7	107.46	12	106.79	106.00	15.7	32,775	0.05%
2021/08/20	19	103.91	27	104.43	105.00	-8	32,351	-0.02%
2021/08/19	41.1	100.29	37	101.19	99.00	4.1	31,672	0.01%
2021/08/18	13	95.02	13.2	96.07	100.00	-0.2	31,083	0.00%
2021/08/17	9.1	97.09	4.1	93.17	91.00	5	30,700	0.02%
2021/08/16	4.1	98.67	8	98.63	98.90	-3.9	30,369	-0.01%
2021/08/13	10	99.57	5	98.56	97.00	5	30,232	0.02%
2021/08/12	4	100.75	6	100.97	103.00	-2	30,107	-0.01%
2021/08/11	116	100.86	114	99.60	97.60	2	29,975	0.01%	大買/大賣/
2021/08/10	4	99.40	16	99.78	101.00	-12	29,776	-0.04%
2021/08/09	44.2	103.28	18.9	103.35	100.50	25.3	29,579	0.09%
2021/08/06	4.2	105.79	10	108.40	108.50	-5.8	29,399	-0.02%
2021/08/05	14.1	109.14	7	107.79	108.50	7.1	29,282	0.02%
2021/08/04	31.1	113.71	20	112.65	113.00	11.1	29,279	0.04%
2021/08/03	21.2	114.13	28	114.22	113.50	-6.8	29,284	-0.02%
2021/08/02	13	108.93	37	110.18	111.50	-24	28,915	-0.08%
2021/07/30	11	105.50	17.1	105.10	102.50	-6.1	28,598	-0.02%
2021/07/29	24	106.42	24	105.65	107.00	0	28,473	0.00%
2021/07/28	34.4	105.69	22.2	106.40	104.50	12.2	28,180	0.04%
2021/07/27	69.1	118.32	53.1	117.96	114.50	16	27,765	0.06%
2021/07/26	38.2	115.95	59.3	117.75	115.50	-21.1	27,020	-0.08%
2021/07/23	54.5	112.58	26	112.10	110.00	28.5	26,312	0.11%
2021/07/22	12	109.29	59	112.11	113.50	-47	25,352	-0.19%
2021/07/21	78.1	108.37	43.2	107.76	103.50	34.9	25,114	0.14%
2021/07/20	46	106.20	60	106.78	108.50	-14	24,422	-0.06%
2021/07/19	17	102.53	29	102.26	100.00	-12	23,783	-0.05%
2021/07/16	55	101.28	38.7	101.59	102.50	16.4	24,120	0.07%
2021/07/15	45.4	96.82	28	98.06	100.00	17.4	24,054	0.07%
2021/07/14	42.5	102.20	23.1	102.98	98.10	19.4	23,919	0.08%
2021/07/13	45.2	112.62	45	114.47	109.00	0.2	23,126	0.00%
2021/07/12	9	102.52	30	103.62	105.50	-21	22,646	-0.09%
2021/07/09	26	96.13	24	98.03	96.00	2	22,042	0.01%
2021/07/08	30	95.42	25	96.18	94.80	5	21,711	0.02%
2021/07/07	89	96.41	85.6	96.16	93.60	3.4	21,344	0.02%
2021/07/06	15	91.99	17	92.02	92.60	-2	20,611	-0.01%
2021/07/05	77.6	92.59	61	93.70	90.50	16.6	20,264	0.08%
2021/07/02	36	84.75	49.1	85.16	87.60	-13.1	19,651	-0.07%
2021/07/01	37.1	83.09	38	82.11	79.70	-0.9	19,370	0.00%
2021/06/30	22	84.73	52.8	84.56	86.20	-30.8	19,562	-0.16%
2021/06/29	8	80.60	10	79.94	78.70	-2	19,614	-0.01%
2021/06/28	86	81.45	29.1	80.94	79.60	56.9	19,407	0.29%
2021/06/25	25.1	78.13	57	79.12	81.80	-32	18,838	-0.17%
2021/06/24	32	73.81	13	74.69	74.40	19	18,163	0.10%
2021/06/23	50	72.64	72	73.06	74.50	-22	17,792	-0.12%
2021/06/22	14	68.15	25.1	68.87	69.90	-11	17,070	-0.06%
2021/06/21	83	68.50	63	68.00	66.20	20	16,679	0.12%
2021/06/18	68	67.95	80.2	68.57	68.90	-12.2	16,156	-0.08%
2021/06/17	81.1	64.05	96.5	64.57	65.20	-15.4	15,070	-0.10%
2021/06/16	24	60.05	50.3	60.67	61.00	-26.3	14,076	-0.19%
2021/06/15	21.3	57.41	9	57.63	57.80	12.3	13,617	0.09%
2021/06/11	12	56.43	2	56.35	56.50	10	13,585	0.07%
2021/06/10	8	56.73	0	0.00	57.00	8	13,668	0.06%
2021/06/09	25	57.07	32	56.96	56.50	-7	13,562	-0.05%
2021/06/08	3	54.43	5	54.60	54.80	-2	13,053	-0.02%
2021/06/07	14	52.86	10	53.20	53.40	4	13,119	0.03%
2021/06/04	0	0.00	13	53.02	54.00	-13	13,221	-0.10%
2021/06/03	9	53.43	0	0.00	53.50	9	13,225	0.07%
2021/06/02	9.3	53.47	34	54.77	52.90	-24.7	13,253	-0.19%
2021/06/01	8	52.34	11	51.92	52.00	-3	12,855	-0.02%
2021/05/31	20	50.71	12	50.86	51.20	8	12,919	0.06%
2021/05/28	20	49.88	21.2	50.07	50.60	-1.2	13,004	-0.01%
2021/05/27	10	48.32	10	48.23	48.35	0	13,181	0.00%
2021/05/26	24	48.26	1	48.30	48.40	23	13,217	0.17%
2021/05/25	20	47.76	11	48.46	47.85	9	13,317	0.07%
2021/05/24	4	45.78	3	46.58	46.25	1	13,390	0.01%
2021/05/21	3	44.70	6	45.63	46.15	-3	13,538	-0.02%
2021/05/20	2	44.70	5	44.15	43.85	-3	13,616	-0.02%
2021/05/19	23	44.38	13	44.88	45.60	10	13,604	0.07%
2021/05/18	6	41.22	2	43.53	43.55	4	13,512	0.03%
2021/05/17	0	0.00	4	40.48	39.60	-4	13,515	-0.03%
2021/05/14	12	44.98	3	46.12	43.95	9	13,471	0.07%
2021/05/13	3	41.65	3	44.15	44.00	0	13,381	0.00%
2021/05/12	6	44.02	33	43.14	43.50	-27	13,348	-0.20%
2021/05/11	11	48.07	5	46.52	46.60	6	13,217	0.05%
2021/05/10	11	52.03	11	51.50	51.10	0	13,093	0.00%
2021/05/07	2	51.55	1	52.70	53.60	1	13,597	0.01%
2021/05/06	8	51.43	1	51.00	50.70	7	13,602	0.05%
2021/05/05	4	51.40	1	52.70	50.90	3	13,569	0.02%
2021/05/04	3	54.03	3	51.97	52.40	0	13,623	0.00%
2021/05/03	0	0.00	2	56.70	55.50	-2	13,697	-0.01%
2021/04/29	4	59.45	30.3	58.89	59.00	-26.3	13,737	-0.19%
2021/04/28	4	60.58	12.3	60.44	60.50	-8.3	13,804	-0.06%
2021/04/27	7	61.00	14	61.64	60.20	-7	13,935	-0.05%
2021/04/26	2	61.70	4	62.53	62.70	-2	13,805	-0.01%
2021/04/23	42.5	62.52	8	62.65	62.40	34.5	13,876	0.25%
2021/04/22	24	63.63	32	63.24	60.50	-8	13,695	-0.06%
2021/04/21	30	61.22	27	61.28	61.70	3	13,209	0.02%
2021/04/20	32	60.29	43	59.56	59.50	-11	12,870	-0.09%
2021/04/19	2	56.60	0	0.00	56.70	2	12,514	0.02%
2021/04/16	4	55.88	1	56.00	56.00	3	12,781	0.02%
2021/04/14	3	56.00	5	54.58	55.40	-2	12,979	-0.02%
2021/04/13	1	57.00	1	58.10	55.80	0	13,158	0.00%
2021/04/12	10	57.11	11	57.86	57.10	-1	13,235	-0.01%
2021/04/09	9	58.80	23	59.93	58.60	-14	13,439	-0.10%
2021/04/08	9	60.40	11	60.41	60.70	-2	14,110	-0.01%
2021/04/07	17	58.98	16	59.08	59.60	1	14,202	0.01%
2021/04/06	29	56.78	51	57.34	59.60	-22	14,068	-0.16%
2021/04/01	24	55.10	30	56.05	54.50	-6	13,793	-0.04%
2021/03/31	10	53.31	2	53.30	53.50	8	14,143	0.06%
2021/03/30	16	54.25	11	54.10	54.00	5	15,208	0.03%
2021/03/29	5	54.42	4	54.28	54.60	1	16,146	0.01%
2021/03/26	1	52.70	18	53.14	53.70	-17	16,282	-0.10%
2021/03/25	16	52.48	1	52.70	52.20	15	16,368	0.09%
2021/03/24	1	53.50	20	53.57	53.70	-19	16,465	-0.12%
2021/03/23	17	53.19	2	53.40	53.00	15	16,589	0.09%
2021/03/22	2	54.90	1	55.40	54.40	1	16,726	0.01%
2021/03/19	1	54.50	17	54.56	54.60	-16	16,967	-0.09%
2021/03/18	4	54.83	4	54.70	54.20	0	17,189	0.00%
2021/03/17	9	54.86	18	54.35	54.20	-9	17,384	-0.05%
2021/03/16	7	54.43	1.7	53.70	53.80	5.3	17,675	0.03%
2021/03/15	10	53.58	1	54.10	54.10	9	18,108	0.05%
2021/03/12	16	52.90	1	52.60	53.10	15	18,159	0.08%
2021/03/11	13	52.07	16	52.53	52.90	-3	18,251	-0.02%
2021/03/10	16	50.91	4	51.18	51.40	12	18,268	0.07%
2021/03/09	1	48.75	2	48.45	48.70	-1	18,249	-0.01%
2021/03/08	12	50.30	72	50.23	49.65	-60	18,577	-0.32%
2021/03/05	5	51.52	0	0.00	51.30	5	18,928	0.03%
2021/03/04	3	53.03	2	52.75	51.60	1	19,241	0.01%
2021/03/03	8	53.31	6.5	53.36	54.10	1.5	19,614	0.01%
2021/03/02	7	55.36	11	55.94	53.90	-4	19,881	-0.02%
2021/02/26	1	54.40	2	55.00	54.00	-1	20,047	0.00%
2021/02/25	1	54.90	29	54.75	54.60	-28	21,355	-0.13%
2021/02/24	10	55.39	2	54.85	55.00	8	22,443	0.04%
2021/02/23	40	54.96	8	55.41	55.00	32	22,545	0.14%
2021/02/22	60.5	54.17	13	55.15	54.40	47.5	22,470	0.21%
2021/02/19	15	52.56	8	52.44	53.10	7	22,464	0.03%
2021/02/18	2	52.05	1	52.40	52.40	1	22,985	0.00%
2021/02/17	0	0.00	6	51.42	51.80	-6	23,384	-0.03%
2021/02/05	0	0.00	1	49.20	48.90	-1	23,516	0.00%
2021/02/04	2	49.60	6	49.70	49.35	-4	24,050	-0.02%
2021/02/03	10	50.90	4	50.65	50.60	6	24,582	0.02%
2021/02/02	3	49.92	3	50.37	50.00	0	24,837	0.00%
2021/02/01	14	50.36	12	49.28	49.00	2	24,991	0.01%
2021/01/29	21	52.90	13.5	52.64	50.50	7.5	24,939	0.03%
2021/01/28	0	0.00	3	51.00	51.20	-3	24,472	-0.01%
2021/01/26	14	53.08	3	52.30	52.00	11	24,460	0.04%
2021/01/25	20	53.39	10	53.41	53.30	10	24,404	0.04%
2021/01/22	5	50.62	6	51.22	51.60	-1	24,222	0.00%
2021/01/21	20	51.83	8.2	51.46	51.00	11.8	24,138	0.05%
2021/01/20	13	52.24	11	51.36	51.70	2	24,060	0.01%
2021/01/19	8	54.98	10	55.00	54.80	-2	23,846	-0.01%
2021/01/18	13.5	55.85	15	55.55	55.50	-1.5	23,821	-0.01%
2021/01/15	11	53.31	7	54.47	54.00	4	23,598	0.02%
2021/01/14	6	54.30	2	54.50	53.90	4	23,431	0.02%
2021/01/13	3	55.10	3	55.67	55.30	0	23,327	0.00%
2021/01/12	19	56.78	14	56.16	55.30	5	23,246	0.02%
2021/01/11	19.2	55.62	25.8	55.36	56.50	-6.6	22,867	-0.03%
2021/01/08	3	53.57	14	52.96	53.50	-11	22,833	-0.05%
2021/01/07	6	53.40	7.6	53.38	53.20	-1.6	23,230	-0.01%
2021/01/06	25	53.30	6	54.98	53.00	19	23,313	0.08%
2021/01/05	11	54.18	153	54.37	54.70	-142	23,142	-0.61%	大賣/鉅額交易
2021/01/04	73	54.99	12	55.64	54.70	61	23,109	0.26%
2020/12/31	92	54.70	80	55.06	54.10	12	23,051	0.05%
2020/12/30	38	52.49	11	52.76	51.80	27	22,367	0.12%
2020/12/29	3	51.53	28	51.65	52.80	-25	22,044	-0.11%
2020/12/28	38	51.56	29	51.78	51.60	9	21,821	0.04%
2020/12/25	27	51.97	42	52.59	51.00	-15	21,429	-0.07%
2020/12/24	93.6	48.40	65.2	49.76	50.60	28.4	20,612	0.14%
2020/12/23	53.2	46.81	141	47.33	46.90	-87.8	19,511	-0.45%	大賣/
2020/12/22	22	44.78	12	45.27	43.60	10	18,595	0.05%
2020/12/21	7	43.03	8	43.63	44.60	-1	18,505	-0.01%
2020/12/18	5	44.40	2	44.50	44.00	3	18,713	0.02%
2020/12/17	0	0.00	9	44.54	45.25	-9	18,690	-0.05%
2020/12/16	13	44.54	6	44.54	44.75	7	18,660	0.04%
2020/12/15	16	44.43	6	43.23	42.70	10	18,800	0.05%
2020/12/14	19	45.54	21	45.74	45.10	-2	19,025	-0.01%
2020/12/11	7	44.94	9	45.38	44.10	-2	18,840	-0.01%
2020/12/10	16	46.60	22	46.38	45.80	-6	18,653	-0.03%
2020/12/09	23	46.65	34	46.59	45.95	-11	18,353	-0.06%
2020/12/08	6	44.86	7	45.04	44.95	-1	17,978	-0.01%
2020/12/07	7	44.82	47	44.49	44.30	-40	17,988	-0.22%
2020/12/04	21	44.77	16.2	44.79	44.30	4.8	17,926	0.03%
2020/12/03	6	45.13	17	44.96	44.35	-11	17,860	-0.06%
2020/12/02	23	45.62	14	45.29	44.70	9	17,857	0.05%
2020/12/01	33	44.77	14	45.11	45.80	19	17,637	0.11%
2020/11/30	18	44.78	4	45.41	44.60	14	17,461	0.08%
2020/11/27	21	44.52	47	44.24	45.15	-26	17,327	-0.15%
2020/11/26	29	43.70	80	43.70	43.65	-51	17,355	-0.29%
2020/11/25	20	42.78	9	43.23	42.40	11	17,154	0.06%
2020/11/24	52	44.59	62	44.11	43.20	-10	17,057	-0.06%
2020/11/23	35	41.94	79	42.93	44.40	-44	16,399	-0.27%
2020/11/20	17	40.32	37	40.43	40.40	-20	16,776	-0.12%
2020/11/19	5	39.22	0	0.00	39.00	5	16,927	0.03%
2020/11/18	13	39.92	16	40.07	39.55	-3	17,618	-0.02%
2020/11/17	65	40.30	15	39.79	39.50	50	18,922	0.26%
2020/11/16	34	40.84	18	40.14	41.35	16	21,270	0.08%
2020/11/13	11	38.80	20	38.82	38.70	-9	21,508	-0.04%
2020/11/12	14	39.29	24	38.44	38.15	-10	21,713	-0.05%
2020/11/11	57	40.21	33.7	40.02	40.35	23.3	21,395	0.11%
2020/11/10	12	39.35	61	39.78	38.05	-49	20,909	-0.23%
2020/11/09	6	38.69	7	38.87	39.00	-1	20,791	0.00%
2020/11/06	0	0.00	4	37.81	37.65	-4	20,707	-0.02%
2020/11/05	4	37.90	8	37.98	37.90	-4	20,769	-0.02%
2020/11/04	3	36.80	1	37.00	37.00	2	20,901	0.01%
2020/11/03	4	36.45	5	36.84	36.90	-1	21,491	0.00%
2020/11/02	3	35.62	0	0.00	35.30	3	22,085	0.01%
2020/10/30	1	36.20	0	0.00	36.05	1	22,205	0.00%
2020/10/29	5	36.70	1	36.85	37.20	4	22,509	0.02%
2020/10/28	1	38.30	6	38.03	37.55	-5	22,554	-0.02%
2020/10/27	1	38.20	1	38.20	38.45	0	22,538	0.00%
2020/10/26	5	38.68	7	38.46	38.10	-2	22,623	-0.01%
2020/10/23	3	38.15	22	38.13	38.15	-19	22,541	-0.08%
2020/10/22	14	37.27	0	0.00	37.80	14	22,637	0.06%
2020/10/21	5	37.50	1	37.45	37.40	4	22,620	0.02%
2020/10/20	1	37.15	0	0.00	36.75	1	22,601	0.00%
2020/10/19	3	37.05	1	37.10	37.15	2	22,594	0.01%
2020/10/16	25	37.84	1	38.40	36.80	24	22,574	0.11%
2020/10/15	27	39.36	14	39.47	39.00	13	22,229	0.06%
2020/10/14	2	38.80	46	38.95	38.70	-44	21,642	-0.20%
2020/10/13	83	38.49	4	38.76	38.30	79	21,478	0.37%
2020/10/12	1	38.50	3	38.25	38.30	-2	21,336	-0.01%
2020/10/08	8	38.14	4	38.51	37.95	4	21,233	0.02%
2020/10/07	5	38.22	14.7	38.26	38.40	-9.7	21,039	-0.05%
2020/10/05	1	36.85	1	36.90	36.90	0	21,030	0.00%
2020/09/30	0	0.00	20	36.25	36.30	-20	21,064	-0.09%
2020/09/29	3	36.28	9	36.27	35.75	-6	21,134	-0.03%
2020/09/28	22	35.44	0	0.00	35.45	22	21,083	0.10%
2020/09/25	6	35.13	16	35.70	34.95	-10	21,098	-0.05%
2020/09/24	6	36.03	0	0.00	35.30	6	21,089	0.03%
2020/09/23	10	37.70	9	37.61	37.10	1	21,179	0.00%
2020/09/22	13	37.51	18	37.57	37.05	-5	20,890	-0.02%
2020/09/21	2	37.88	3	37.48	37.40	-1	20,794	0.00%
2020/09/18	27.1	38.06	14	38.24	37.60	13.1	20,814	0.06%
2020/09/17	12	37.95	71	37.53	38.20	-59	20,556	-0.29%
2020/09/16	4	36.59	8.8	36.68	36.40	-4.8	20,061	-0.02%
2020/09/15	119	36.17	53	36.00	35.90	66	19,992	0.33%	大買/
2020/09/14	4	35.83	7	35.34	36.10	-3	20,063	-0.01%
2020/09/11	1	35.55	5	34.65	34.65	-4	20,003	-0.02%
2020/09/10	80	36.94	99	36.44	36.20	-19	19,836	-0.10%
2020/09/09	4	35.68	32	35.60	36.40	-28	19,777	-0.14%
2020/09/08	53	36.47	4	36.23	35.90	49	19,786	0.25%
2020/09/07	4	36.56	62	36.54	35.70	-58	19,811	-0.29%
2020/09/04	29	36.83	47.8	36.56	36.75	-18.8	19,837	-0.09%
2020/09/03	55	38.09	47	37.51	37.40	8	19,855	0.04%
2020/09/02	47	38.07	61	37.89	38.00	-14	19,694	-0.07%
2020/09/01	85	38.05	26	37.95	38.55	59	19,779	0.30%
2020/08/31	31	36.96	21	37.00	36.70	10	19,408	0.05%
2020/08/28	39	37.76	12	37.72	37.40	27	19,647	0.14%
2020/08/27	28	37.48	27	37.40	37.35	1	20,272	0.00%
2020/08/26	130	40.11	53	40.16	38.40	77	19,892	0.39%	大買/
2020/08/25	39	38.41	10	38.40	38.40	29	18,326	0.16%
2020/08/24	29	38.47	44	38.59	39.00	-15	17,887	-0.08%
2020/08/21	60	38.54	32	38.67	37.95	28	17,062	0.16%
2020/08/20	220	37.73	363	37.81	38.75	-143	15,582	-0.92%	大買/大賣/鉅額交易
2020/08/19	12	36.17	14	36.35	36.85	-2	12,641	-0.02%
2020/08/18	34	32.43	80	32.30	33.50	-46	11,930	-0.39%
2020/08/17	75	31.44	53	31.79	32.00	22	11,501	0.19%
2020/08/14	6	30.38	6	29.93	30.45	0	11,271	0.00%
2020/08/13	2	30.10	1	30.15	30.05	1	11,222	0.01%
2020/08/12	8.3	29.86	5	29.90	29.90	3.3	11,049	0.03%
2020/08/11	10	29.94	4	30.30	29.80	6	10,944	0.05%
2020/08/10	34	30.85	7	31.70	30.40	27	10,915	0.25%
2020/08/07	72	32.25	7	32.60	32.40	65	10,682	0.61%
2020/08/06	5	31.86	21.7	32.28	32.65	-16.7	10,058	-0.17%
2020/08/05	6	29.43	4	29.30	29.70	2	9,412	0.02%
2020/08/04	4	29.66	2	30.85	28.80	2	9,278	0.02%
2020/08/03	1	30.05	1	29.65	29.70	0	8,947	0.00%
2020/07/31	0	0.00	2	29.35	29.35	-2	8,858	-0.02%
2020/07/30	14	29.45	3	29.10	29.55	11	8,845	0.12%
2020/07/29	0	0.00	5	27.90	28.40	-5	8,775	-0.06%
2020/07/28	2	28.88	1	28.45	27.40	1	8,775	0.01%
2020/07/27	0	0.00	6.8	27.86	28.55	-6.8	8,632	-0.08%
2020/07/24	0	0.00	12	28.75	27.95	-12	8,703	-0.14%
2020/07/23	1	28.70	8	28.72	28.55	-7	8,690	-0.08%
2020/07/22	4	28.43	16	28.53	28.45	-12	8,692	-0.14%
2020/07/21	2	27.50	6	27.81	27.85	-4	8,790	-0.05%
2020/07/20	11	26.80	0	0.00	26.90	11	9,037	0.12%
2020/07/17	5	27.05	0	0.00	27.05	5	9,148	0.05%
2020/07/16	11	27.93	0	0.00	28.05	11	9,131	0.12%
2020/07/15	7	29.06	16	28.73	28.65	-9	9,100	-0.10%
2020/07/14	5	29.53	3	29.98	29.35	2	9,016	0.02%
2020/07/13	6	29.75	3	29.78	30.15	3	8,848	0.03%
2020/07/10	12	29.09	12	29.03	28.95	0	8,720	0.00%
2020/07/09	13	29.60	10	29.64	29.70	3	8,548	0.04%
2020/07/08	10	29.74	3	29.72	29.45	7	8,462	0.08%
2020/07/06	6	29.10	10	29.05	29.20	-4	8,298	-0.05%
2020/07/03	16	29.54	11	29.20	29.10	5	8,235	0.06%
2020/07/02	2	29.85	42	29.41	29.80	-40	8,010	-0.50%
2020/07/01	0	28.40	1	28.75	28.50	-1	7,748	-0.01%
2020/06/30	12	28.33	4	28.30	28.30	8	7,703	0.10%
2020/06/29	5	28.24	2	28.55	27.85	3	7,753	0.04%
2020/06/24	15	29.02	15	28.52	29.20	0	7,613	0.00%
2020/06/23	2.1	28.27	0	0.00	28.15	2.1	7,535	0.03%
2020/06/22	0	0.00	1	28.55	28.60	-1	7,503	-0.01%
2020/06/19	40.1	28.53	30	29.25	28.30	10.1	7,478	0.14%
2020/06/18	1	28.45	1	28.70	28.80	0	7,303	0.00%
2020/06/17	0.2	28.45	2	28.53	28.60	-1.8	7,261	-0.02%
2020/06/16	35	28.41	3	28.45	28.35	32	7,218	0.44%
2020/06/15	11	29.32	1	29.10	28.05	10	7,204	0.14%
2020/06/12	2	28.85	2	29.20	29.65	0	7,134	0.00%
2020/06/11	8	29.54	58	29.51	29.20	-50	7,085	-0.71%
2020/06/10	56	29.37	10	29.75	30.00	46	6,942	0.66%
2020/06/09	1	28.30	0	0.00	28.30	1	6,772	0.01%
2020/06/08	4.2	30.05	2	29.58	29.10	2.2	6,677	0.03%
2020/06/05	29	29.38	5	29.07	29.10	24	6,346	0.38%
2020/06/04	14	29.48	16.1	29.35	29.30	-2.1	6,172	-0.03%
2020/06/03	15	28.74	25.3	28.99	28.95	-10.3	5,701	-0.18%
2020/06/02	1	26.90	13	25.56	27.00	-12	4,644	-0.26%
2020/05/29	2.1	24.08	2	24.50	23.70	0.1	4,277	0.00%
2020/05/28	0	0.00	5	24.35	24.50	-5	4,262	-0.12%
2020/05/26	1	24.25	2	24.50	24.15	-1	4,214	-0.02%
2020/05/25	1	23.85	1	24.05	24.05	0	4,203	0.00%
2020/05/22	1	24.10	2	24.10	23.95	-1	4,188	-0.02%
2020/05/21	2	24.63	0.9	24.50	24.60	1.1	4,164	0.03%
2020/05/20	1	23.90	1	23.90	24.05	0	4,110	0.00%
2020/05/19	1	23.50	0	0.00	23.80	1	4,052	0.02%
2020/05/18	1	22.70	1	22.70	23.00	0	3,999	0.00%
2020/05/15	1	23.25	1	23.20	23.25	0	3,969	0.00%
2020/05/14	0	0.00	3	24.55	24.20	-3	3,846	-0.08%
2020/05/13	0	0.00	10	24.85	25.00	-10	3,803	-0.26%
2020/05/12	2	25.25	4	25.15	25.10	-2	3,793	-0.05%
2020/05/11	4	25.68	15	25.77	25.55	-11	3,765	-0.29%
2020/05/08	0	0.00	2	25.35	24.90	-2	3,709	-0.05%
2020/05/06	3	25.00	1	24.85	25.05	2	3,624	0.06%
2020/05/05	13	25.15	6	25.11	25.40	7	3,573	0.20%
2020/05/04	1	24.40	1	24.30	24.40	0	3,499	0.00%
2020/04/30	2	24.70	1	24.60	24.55	1	3,499	0.03%
2020/04/29	20	24.50	0	0.00	24.40	20	3,496	0.57%
2020/04/28	0	0.00	8.1	24.15	24.15	-8.1	3,405	-0.24%
2020/04/27	8	23.81	2	23.83	23.85	6	3,390	0.18%
2020/04/24	8	24.05	3	24.05	23.70	5	3,331	0.15%
2020/04/23	4.1	24.01	4	24.23	24.05	0.1	3,179	0.00%
2020/04/22	1	23.20	3	23.05	23.20	-2	2,893	-0.07%
2020/04/20	0	0.00	1	21.90	22.00	-1	2,755	-0.04%
2020/04/17	2	21.98	3	21.60	21.50	-1	2,740	-0.04%
2020/04/14	3	20.68	1	20.85	20.95	2	2,702	0.07%
2020/04/13	3	20.72	0	0.00	20.25	3	2,701	0.11%
2020/04/09	0	0.00	4	20.19	20.00	-4	2,796	-0.14%
2020/04/08	0	0.00	4	19.91	20.10	-4	2,779	-0.14%
2020/04/07	9	19.29	14	19.26	19.40	-5	2,750	-0.18%
2020/04/06	13	18.87	0	0.00	19.05	13	2,747	0.47%
2020/04/01	1	18.80	1	19.05	19.10	0	2,806	0.00%
2020/03/31	2	19.25	10	19.47	19.15	-8	2,982	-0.27%
2020/03/30	3	17.88	0	0.00	18.45	3	2,957	0.10%
2020/03/27	6	18.12	3	18.40	17.95	3	2,943	0.10%
2020/03/26	3	18.22	0	0.00	18.20	3	2,953	0.10%
2020/03/25	10	18.25	0	0.00	18.25	10	3,134	0.32%
2020/03/23	0	0.00	1	15.30	15.10	-1	3,066	-0.03%
2020/03/20	0	0.00	29	15.02	15.05	-29	3,060	-0.95%
2020/03/19	27	14.34	2	13.85	13.70	25	3,048	0.82%
2020/03/18	2	16.35	0	0.00	15.20	2	2,956	0.07%
2020/03/17	0	0.00	35	16.30	16.15	-35	2,896	-1.21%
2020/03/16	2	19.30	23	18.60	17.90	-21	2,799	-0.75%
2020/03/13	0	0.00	3	19.55	19.85	-3	2,724	-0.11%
2020/03/12	10	21.95	0	0.00	21.65	10	2,651	0.38%
2020/03/09	0	0.00	9	25.25	24.05	-9	2,601	-0.35%
2020/03/06	0	0.00	4	25.45	25.40	-4	2,586	-0.15%
2020/03/05	1	25.80	0	0.00	25.70	1	2,633	0.04%
2020/02/21	0	0.00	2	25.10	25.15	-2	2,555	-0.08%
2020/02/20	1	25.15	0	0.00	25.10	1	2,554	0.04%
2020/02/18	1	25.00	1	25.15	25.00	0	2,558	0.00%
2020/02/14	0	0.00	1	24.75	24.75	-1	2,558	-0.04%
2020/02/13	7	25.31	0	0.00	24.65	7	2,571	0.27%
2020/02/12	1	24.90	0	0.00	24.80	1	2,564	0.04%
2020/02/10	0	0.00	1.6	24.08	24.15	-1.6	2,540	-0.06%
2020/02/06	2	24.05	1	24.10	24.25	1	2,544	0.04%
2020/02/05	1	23.70	1	23.25	23.25	0	2,533	0.00%
2020/02/03	2	22.05	0	0.00	22.20	2	2,673	0.07%
2020/01/30	1	24.90	1	24.75	24.65	0	2,631	0.00%
2020/01/20	1	27.50	0	0.00	27.35	1	2,587	0.04%
2020/01/17	6	27.76	0	0.00	27.55	6	2,596	0.23%
2020/01/16	0	0.00	0.2	27.70	27.80	-0.2	2,616	-0.01%
2020/01/15	0	0.00	4	27.65	27.85	-4	2,687	-0.15%
2020/01/14	3	27.10	0.9	27.00	27.10	2.1	2,655	0.08%
2020/01/13	1	26.70	0	0.00	26.95	1	2,650	0.04%
2020/01/08	2	26.55	0	0.00	26.55	2	2,780	0.07%
2020/01/06	1	27.75	10	28.00	28.25	-9	2,859	-0.31%
2020/01/03	1	28.15	2	28.03	28.25	-1	2,842	-0.04%
2019/12/31	0	0.00	10	27.80	27.70	-10	2,787	-0.36%
2019/12/27	23	28.15	10	28.20	28.35	13	2,757	0.47%
2019/12/26	23	28.25	25.5	28.25	28.30	-2.5	2,692	-0.09%
2019/12/25	0	0.00	10	27.72	27.80	-10	2,500	-0.40%
2019/12/24	17	26.85	1	26.55	26.55	16	2,413	0.66%
2019/12/20	11	27.92	20	27.72	27.50	-9	2,391	-0.38%
2019/12/19	16	26.56	0	0.00	26.65	16	2,169	0.74%
2019/12/16	0.1	26.40	5.1	26.16	26.50	-5	2,290	-0.22%
2019/12/13	1	26.00	0	0.00	25.90	1	2,324	0.04%
2019/12/12	0	0.00	21	26.12	26.00	-21	2,388	-0.88%
2019/12/09	3	25.98	0	0.00	25.85	3	2,870	0.10%
2019/12/06	1	25.95	2	26.23	26.05	-1	3,059	-0.03%
2019/12/05	1	26.05	1	26.25	25.90	0	3,217	0.00%
2019/12/04	0	0.00	1	26.00	25.90	-1	3,421	-0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	3	25.37	0.9	25.30	25.35	2.1	3,517	0.06%
2019/11/29	4	26.65	0	0.00	26.15	4	3,555	0.11%
2019/11/28	0	0.00	4	27.25	27.10	-4	3,565	-0.11%
2019/11/26	1	27.20	0	0.00	27.10	1	3,792	0.03%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/18	6	26.70	1	27.10	27.15	5	4,240	0.12%
2019/11/15	0	0.00	2	26.65	26.60	-2	4,372	-0.05%
2019/11/13	1.1	26.96	0	0.00	26.60	1.1	4,489	0.02%
2019/11/11	1	26.95	39	26.80	26.90	-38	4,505	-0.84%
2019/11/07	37	27.49	1	27.45	27.45	36	4,558	0.79%
2019/11/06	0	0.00	18	27.55	27.35	-18	4,571	-0.39%
2019/11/01	21	28.11	0	0.00	28.15	21	4,607	0.46%
2019/10/31	18	29.61	31	29.65	28.70	-13	4,584	-0.28%
2019/10/30	7	28.97	9	29.02	29.00	-2	4,501	-0.04%
2019/10/29	0	0.00	23	28.84	28.40	-23	4,579	-0.50%
2019/10/28	17	28.35	2	28.25	28.35	15	4,594	0.33%
2019/10/25	3.1	28.70	20	28.64	28.35	-16.9	4,620	-0.37%
2019/10/23	4	29.01	1	29.30	29.05	3	4,657	0.06%
2019/10/22	2	28.40	4	28.39	28.40	-2	4,591	-0.04%
2019/10/21	4	28.40	0	0.00	28.40	4	4,629	0.09%
2019/10/17	22	28.40	0	0.00	28.35	22	4,729	0.47%
2019/10/16	23	28.53	55	28.60	28.70	-32	4,749	-0.67%
2019/10/15	28	27.19	23	28.11	28.30	5	4,662	0.11%
2019/10/14	22	27.48	14	27.40	27.45	8	4,644	0.17%
2019/10/08	6.1	27.44	30	26.82	26.85	-23.9	5,187	-0.46%
2019/10/07	5	27.31	3	27.15	27.25	2	5,396	0.04%
2019/10/04	13	27.71	1	27.80	27.65	12	5,404	0.22%
2019/10/02	1	28.25	0	0.00	28.45	1	5,517	0.02%
2019/10/01	0.1	28.90	0	0.00	28.90	0.1	5,508	0.00%
2019/09/27	0.1	29.20	5	29.35	29.15	-4.9	5,527	-0.09%
2019/09/26	2	30.48	1.8	30.17	30.05	0.2	5,525	0.00%
2019/09/24	5	30.55	5	30.20	30.15	0	5,526	0.00%
2019/09/23	1.5	30.35	2	30.50	30.35	-0.5	5,547	-0.01%
2019/09/12	3	28.07	0	0.00	27.95	3	5,555	0.05%
2019/09/11	1	27.60	0	0.00	27.65	1	5,550	0.02%
2019/09/10	3	28.63	4	28.53	28.35	-1	5,526	-0.02%
2019/09/09	5	28.90	6	28.08	28.20	-1	5,567	-0.02%
2019/09/06	77	29.03	14	29.48	28.60	63	5,543	1.14%
2019/09/05	3	29.07	3	28.75	28.50	0	5,199	0.00%
2019/09/04	3	28.53	4	28.59	28.70	-1	5,121	-0.02%
2019/09/03	8	28.98	3	29.22	28.90	5	5,107	0.10%
2019/09/02	8	28.31	21	28.74	29.00	-13	4,945	-0.26%
2019/08/30	18	27.81	12	28.05	27.35	6	4,867	0.12%
2019/08/29	5	27.68	30	27.76	27.95	-25	4,679	-0.53%
2019/08/28	8	27.89	9	27.87	27.70	-1	4,637	-0.02%
2019/08/27	4	27.49	20	27.70	27.70	-16	4,575	-0.35%
2019/08/26	5	26.90	17	26.95	26.90	-12	4,495	-0.27%
2019/08/23	2	27.53	7	27.69	27.45	-5	4,454	-0.11%
2019/08/22	3	27.13	12	27.11	27.05	-9	4,329	-0.21%
2019/08/21	5	26.64	3	26.82	26.75	2	4,229	0.05%
2019/08/20	35	26.58	6	26.50	26.50	29	4,192	0.69%
2019/08/19	1	26.35	21	26.24	26.25	-20	4,110	-0.49%
2019/08/16	1	26.30	10	26.45	25.80	-9	4,037	-0.22%
2019/08/15	1	25.85	6	25.93	26.15	-5	3,992	-0.13%
2019/08/14	24	25.65	0	0.00	25.70	24	3,939	0.61%
2019/08/13	16	25.79	19	25.78	25.75	-3	3,863	-0.08%
2019/08/12	3	24.93	9	25.64	25.95	-6	3,757	-0.16%
2019/08/08	1	23.95	0	0.00	24.00	1	3,658	0.03%
2019/08/07	2	24.10	0	0.00	23.60	2	3,702	0.05%
2019/08/06	1	23.05	0	0.00	24.00	1	3,791	0.03%
2019/08/05	1	23.70	0	0.00	23.70	1	3,887	0.03%
2019/08/02	9	24.60	0	0.00	24.50	9	3,916	0.23%
2019/07/30	5	25.88	0	0.00	25.65	5	4,010	0.12%
2019/07/29	0	0.00	1	26.55	26.35	-1	4,035	-0.02%
2019/07/26	0	0.00	1	26.90	26.75	-1	4,037	-0.02%
2019/07/25	21	27.00	11	26.78	27.00	10	4,028	0.25%
2019/07/24	5	26.25	0	0.00	26.65	5	3,979	0.13%
2019/07/19	1	25.75	1	25.90	25.90	0	3,971	0.00%
2019/07/17	1	26.85	0	0.00	26.70	1	4,010	0.02%
2019/07/16	1	26.85	3	26.80	26.70	-2	4,076	-0.05%
2019/07/15	0	0.00	13	26.61	26.50	-13	4,108	-0.32%
2019/07/09	0	0.00	6	26.87	26.90	-6	4,696	-0.13%
2019/07/08	7	28.01	6	27.78	27.45	1	5,160	0.02%
2019/07/05	3	26.58	6	26.73	27.00	-3	5,857	-0.05%
2019/07/04	3	26.35	3	26.68	26.75	0	5,700	0.00%
2019/07/03	10	25.50	6	25.23	25.20	4	5,573	0.07%
2019/07/02	6	26.36	6	26.11	25.90	0	5,601	0.00%
2019/06/28	1	25.65	2	25.30	25.30	-1	5,626	-0.02%
2019/06/27	1	25.20	0	0.00	25.35	1	5,719	0.02%
2019/06/26	0	0.00	1	25.50	25.50	-1	5,737	-0.02%
2019/06/25	12	25.25	1	25.30	25.10	11	5,787	0.19%
2019/06/24	1	25.55	1	25.50	25.60	0	5,855	0.00%
2019/06/21	0	0.00	3	25.97	25.55	-3	5,895	-0.05%
2019/06/19	6	25.90	1	25.70	25.80	5	5,979	0.08%
2019/06/17	2	25.93	7	25.93	25.90	-5	6,100	-0.08%
2019/06/14	1	24.90	2	24.88	25.25	-1	6,083	-0.02%
2019/06/11	0	0.00	11	25.22	25.30	-11	6,380	-0.17%
2019/06/10	0	0.00	6	24.73	25.25	-6	6,416	-0.09%
2019/06/06	9	24.93	5	24.73	24.50	4	6,437	0.06%
2019/06/05	0	0.00	6	24.70	24.50	-6	6,393	-0.09%
2019/06/04	0	0.00	3	24.30	24.25	-3	6,454	-0.05%
2019/06/03	0	0.00	4	24.15	24.25	-4	6,495	-0.06%
2019/05/31	1	24.85	30	24.60	24.75	-29	6,506	-0.45%
2019/05/30	1	24.55	2	24.43	24.60	-1	6,532	-0.02%
2019/05/29	1	24.15	9	24.22	24.25	-8	6,571	-0.12%
2019/05/28	0	0.00	3	24.63	24.70	-3	6,676	-0.04%
2019/05/27	0	0.00	1	24.55	24.55	-1	6,765	-0.01%
2019/05/24	3	24.35	0	0.00	24.10	3	6,787	0.04%
2019/05/22	2	24.38	1	24.20	24.20	1	6,957	0.01%
2019/05/20	6	23.97	0	0.00	23.90	6	7,087	0.08%
2019/05/16	0	0.00	6	24.68	24.40	-6	7,583	-0.08%
2019/05/15	6	24.93	4	25.00	25.05	2	7,709	0.03%
2019/05/14	8	23.91	3	24.20	24.55	5	8,016	0.06%
2019/05/13	3	23.97	4	23.70	23.30	-1	8,253	-0.01%
2019/05/10	2	25.30	1	24.85	25.05	1	8,743	0.01%
2019/05/08	0	0.00	1	26.10	26.35	-1	8,782	-0.01%
2019/05/07	2	26.90	0	0.00	26.65	2	8,903	0.02%
2019/05/06	4	26.55	4	26.71	26.30	0	8,994	0.00%
2019/05/03	1	27.70	3	27.58	27.60	-2	9,300	-0.02%
2019/05/02	3	27.23	1	27.30	27.35	2	9,345	0.02%
2019/04/30	3	26.97	3	26.88	27.20	0	9,520	0.00%
2019/04/29	1	26.75	0	0.00	26.60	1	9,689	0.01%
2019/04/26	0	0.00	3	27.63	27.30	-3	9,797	-0.03%
2019/04/25	20	28.05	1	27.95	28.10	19	10,130	0.19%
2019/04/24	0	0.00	1	28.50	28.35	-1	10,373	-0.01%
2019/04/23	1	29.05	0	0.00	28.75	1	10,579	0.01%
2019/04/22	1	28.95	10	29.10	28.80	-9	10,535	-0.09%
2019/04/19	15	28.94	15	28.82	28.90	0	10,523	0.00%
2019/04/18	39	29.00	48	28.74	28.65	-9	10,517	-0.09%
2019/04/17	5	29.94	54	30.35	29.85	-49	10,458	-0.47%
2019/04/16	3	29.55	3	29.77	30.15	0	10,576	0.00%
2019/04/15	92	29.66	15	29.32	29.25	77	10,637	0.72%
2019/04/12	25	30.51	24	29.44	29.05	1	10,596	0.01%
2019/04/11	16	30.60	47	31.20	30.70	-31	10,145	-0.31%
2019/04/10	5	28.29	11	28.32	28.55	-6	9,180	-0.07%
2019/04/09	37	27.86	6	28.02	27.85	31	9,094	0.34%
2019/04/08	1	28.05	1	27.70	27.50	0	9,061	0.00%
2019/04/03	3	27.58	1	27.70	27.60	2	9,079	0.02%
2019/04/02	4	27.53	1	27.20	27.25	3	9,083	0.03%
2019/04/01	0	0.00	5	27.80	27.30	-5	9,101	-0.05%
2019/03/28	3	26.93	7	26.93	26.65	-4	9,332	-0.04%
2019/03/27	11	26.58	5	26.70	26.90	6	9,489	0.06%
2019/03/26	5	26.10	21	26.34	26.05	-16	9,577	-0.17%
2019/03/25	12	26.08	2	26.10	26.10	10	9,814	0.10%
2019/03/22	17	27.35	3	27.35	27.15	14	9,900	0.14%
2019/03/21	13	27.42	6	27.32	27.55	7	10,038	0.07%
2019/03/20	1	26.70	1	26.55	26.55	0	10,738	0.00%
2019/03/19	2	26.80	2	26.58	26.70	0	10,914	0.00%
2019/03/18	24	26.07	12	26.40	26.25	12	10,916	0.11%
2019/03/15	10	27.49	2	27.48	27.15	8	10,826	0.07%
2019/03/14	7	27.56	0	0.00	27.70	7	10,870	0.06%
2019/03/13	6	28.02	9	28.21	28.00	-3	11,142	-0.03%
2019/03/12	3	27.78	15	28.00	27.70	-12	11,336	-0.11%
2019/03/11	10	27.35	1	27.45	27.50	9	11,605	0.08%
2019/03/08	5	27.75	38	27.81	27.70	-33	12,319	-0.27%
2019/03/07	7	28.59	21	28.84	28.50	-14	13,170	-0.11%
2019/03/05	0	0.00	2	28.83	28.75	-2	13,769	-0.01%
2019/03/04	5	28.97	3	29.30	29.30	2	13,904	0.01%
2019/02/27	22	28.73	86	28.77	28.75	-64	13,919	-0.46%
2019/02/26	3	30.17	25	30.09	29.45	-22	13,911	-0.16%
2019/02/25	11	30.32	2	30.33	30.25	9	13,990	0.06%
2019/02/22	10	30.51	4	30.21	30.10	6	14,172	0.04%
2019/02/21	17	30.20	16	30.29	30.20	1	14,153	0.01%
2019/02/20	5	30.31	57	30.27	30.15	-52	14,199	-0.37%
2019/02/19	3	30.28	27	30.31	30.15	-24	14,224	-0.17%
2019/02/18	13	30.15	21	30.24	29.95	-8	14,215	-0.06%
2019/02/15	47	32.26	13	31.67	31.00	34	14,082	0.24%
2019/02/14	11	31.54	9	31.57	31.25	2	13,848	0.01%
2019/02/13	46	31.74	76	31.59	31.35	-30	13,838	-0.22%
2019/02/12	41	31.14	6	31.03	31.30	35	13,648	0.26%
2019/02/11	105	31.00	27	31.05	31.15	78	13,564	0.58%	大買/
2019/01/30	1	28.80	2	28.70	28.55	-1	13,213	-0.01%
2019/01/29	22	28.90	2	28.70	28.90	20	13,385	0.15%
2019/01/28	1	29.25	1	29.20	29.00	0	13,834	0.00%
2019/01/25	1	28.85	46	28.76	28.75	-45	14,039	-0.32%
2019/01/24	55	28.67	50	29.14	28.40	5	14,141	0.04%
2019/01/23	5	28.00	14	27.91	28.25	-9	13,989	-0.06%
2019/01/22	45	28.68	1	28.40	28.10	44	14,086	0.31%
2019/01/21	10	29.29	12	29.11	28.80	-2	13,979	-0.01%
2019/01/18	7	28.56	6	28.73	29.05	1	13,906	0.01%
2019/01/17	19	28.67	77	29.00	28.40	-58	13,893	-0.42%
2019/01/16	43	27.52	102	27.72	28.95	-59	13,553	-0.44%	大賣/
2019/01/15	43	27.27	11	27.02	27.05	32	13,306	0.24%
2019/01/14	0	0.00	2	26.20	26.25	-2	13,137	-0.02%
2019/01/11	1	26.85	1	26.40	26.40	0	13,213	0.00%
2019/01/10	7	26.53	3	26.78	26.85	4	13,196	0.03%
2019/01/09	92	26.79	12	27.16	26.40	80	13,169	0.61%
2019/01/08	7	27.00	58	26.94	26.75	-51	13,080	-0.39%
2019/01/07	2	25.13	5	26.21	26.85	-3	12,900	-0.02%
2019/01/04	18	23.96	19	24.00	24.45	-1	12,832	-0.01%
2019/01/03	2	25.78	1	25.45	25.45	1	12,756	0.01%
2019/01/02	88	25.71	13	25.91	25.70	75	12,860	0.58%
2018/12/28	1	25.30	2	25.55	25.45	-1	12,985	-0.01%
2018/12/27	15	25.59	6	25.65	25.45	9	13,109	0.07%
2018/12/26	5	25.92	7	25.58	24.95	-2	13,064	-0.02%
2018/12/25	12	25.53	41	25.40	25.60	-29	13,032	-0.22%
2018/12/24	2	26.45	3	26.60	26.50	-1	12,977	-0.01%
2018/12/22	9	26.33	2	26.35	26.25	7	13,007	0.05%
2018/12/21	53	26.48	9	26.29	26.95	44	13,020	0.34%
2018/12/20	10	25.24	19	25.58	25.65	-9	12,743	-0.07%
2018/12/19	15	25.69	3	25.65	25.45	12	12,634	0.09%
2018/12/18	16	26.37	5	26.13	26.00	11	12,559	0.09%
2018/12/17	11	27.33	3	27.25	27.25	8	12,402	0.06%
2018/12/14	51	27.87	13	27.67	27.70	38	12,378	0.31%
2018/12/13	47	29.82	82	29.88	28.80	-35	12,204	-0.29%
2018/12/12	13	28.58	16	29.49	29.70	-3	11,430	-0.03%
2018/12/11	9	27.02	4	27.05	27.00	5	11,257	0.04%
2018/12/10	23	26.65	2	27.08	26.70	21	11,295	0.19%
2018/12/07	16	28.38	2	28.18	28.10	14	11,245	0.12%
2018/12/06	32	28.86	44	28.03	27.55	-12	11,175	-0.11%
2018/12/05	34	30.50	27	30.44	30.25	7	10,997	0.06%
2018/12/04	33	31.66	25	31.42	31.50	8	10,949	0.07%
2018/12/03	135	32.06	87	31.88	31.90	48	10,750	0.45%	大買/
2018/11/30	48	29.77	346	30.19	31.25	-298	10,080	-2.96%	大賣/鉅額交易
2018/11/29	7	27.12	81	28.33	28.45	-74	9,212	-0.80%
2018/11/28	16	25.78	43	25.55	25.90	-27	8,915	-0.30%
2018/11/27	2	24.20	21	24.50	24.80	-19	8,751	-0.22%
2018/11/26	8	23.85	7	23.68	23.75	1	8,657	0.01%
2018/11/23	75	24.07	17	23.57	23.45	58	8,811	0.66%
2018/11/22	28	24.68	23	24.75	24.25	5	9,015	0.06%
2018/11/21	5	25.94	24	25.98	25.55	-19	8,951	-0.21%
2018/11/20	4	25.71	1	25.60	25.75	3	8,885	0.03%
2018/11/19	11	25.66	23	25.14	25.65	-12	8,898	-0.13%
2018/11/16	31	24.85	20	24.75	24.60	11	9,020	0.12%
2018/11/15	24	24.52	1	24.40	24.45	23	9,163	0.25%
2018/11/14	40	24.20	10	24.15	24.10	30	9,169	0.33%
2018/11/13	4	23.41	3	23.80	24.15	1	9,201	0.01%
2018/11/12	37	23.37	27	23.68	24.10	10	9,232	0.11%
2018/11/09	27	24.08	12	23.95	23.80	15	9,218	0.16%
2018/11/08	44	25.33	18	24.79	24.65	26	9,232	0.28%
2018/11/07	57	25.24	21	25.36	25.80	36	9,204	0.39%
2018/11/06	7	25.48	19	24.48	24.30	-12	9,220	-0.13%
2018/11/05	97	26.40	29	26.68	25.75	68	9,225	0.74%
2018/11/02	9	24.88	40	25.65	26.00	-31	8,734	-0.35%
2018/11/01	10	23.25	10	23.68	23.65	0	8,434	0.00%
2018/10/31	19	21.41	27	21.90	22.25	-8	8,304	-0.10%
2018/10/30	39	20.72	9	20.82	21.00	30	8,139	0.37%
2018/10/29	12	20.42	2	20.60	20.30	10	8,095	0.12%
2018/10/26	11	20.52	12	20.39	20.30	-1	8,223	-0.01%
2018/10/25	5	20.78	3	20.80	20.75	2	8,232	0.02%
2018/10/24	1	23.35	0	0.00	23.05	1	8,230	0.01%
2018/10/23	1	23.90	0	0.00	23.00	1	8,421	0.01%
2018/10/22	0	0.00	7	23.38	23.90	-7	8,524	-0.08%
2018/10/19	27	23.39	8	23.21	23.25	19	8,669	0.22%
2018/10/18	1	24.40	6	24.61	24.50	-5	8,841	-0.06%
2018/10/17	28	24.43	0	0.00	24.25	28	8,960	0.31%
2018/10/16	5	24.88	3	25.30	24.50	2	9,063	0.02%
2018/10/15	101	23.98	4	24.24	24.75	97	9,181	1.06%	大買/
2018/10/12	4	23.71	4	23.56	24.05	0	9,501	0.00%
2018/10/11	50	23.21	0	0.00	23.05	50	9,716	0.51%
2018/10/09	17	25.72	15	25.91	25.60	2	9,883	0.02%
2018/10/08	30	27.54	29	27.44	26.30	1	9,900	0.01%
2018/10/05	2	29.50	2	29.55	28.60	0	9,810	0.00%
2018/10/04	2	31.90	2	31.98	31.75	0	9,787	0.00%
2018/10/03	24	32.60	5	32.63	32.05	19	9,966	0.19%
2018/10/02	1	33.20	0	0.00	33.40	1	10,174	0.01%
2018/10/01	6	32.68	9	32.77	33.00	-3	10,261	-0.03%
2018/09/28	2	32.98	0	0.00	32.35	2	10,444	0.02%
2018/09/27	2	33.73	5	33.83	33.30	-3	10,643	-0.03%
2018/09/26	19	34.05	16	34.02	33.65	3	10,919	0.03%
2018/09/21	3	32.38	3	32.70	32.85	0	11,721	0.00%
2018/09/20	0	0.00	1	32.60	31.60	-1	11,692	-0.01%
2018/09/18	2	33.30	2	33.60	33.20	0	11,875	0.00%
2018/09/17	1	33.50	1	34.00	34.35	0	11,951	0.00%
2018/09/14	3	34.28	3	34.55	34.65	0	12,053	0.00%
2018/09/13	6	33.94	5	34.10	33.45	1	12,211	0.01%
2018/09/12	0	0.00	3	34.05	33.95	-3	12,365	-0.02%
2018/09/11	14	34.65	15	34.75	34.10	-1	12,775	-0.01%
2018/09/10	3	34.53	3	34.17	33.50	0	12,938	0.00%
2018/09/07	1	38.40	7	37.17	37.20	-6	13,031	-0.05%
2018/09/06	6	38.28	5	38.73	38.20	1	13,277	0.01%
2018/09/05	5	40.46	3	39.78	39.70	2	13,695	0.01%
2018/09/04	10	40.61	6	40.28	40.35	4	14,177	0.03%
2018/09/03	7	40.59	39	40.89	38.80	-32	14,395	-0.22%
2018/08/31	3	41.28	20	41.50	41.65	-17	14,562	-0.12%
2018/08/30	21	41.82	4	41.75	41.85	17	14,713	0.12%
2018/08/29	54	40.83	37	40.28	40.90	17	14,755	0.12%
2018/08/28	1	39.30	1	39.30	39.00	0	14,992	0.00%
2018/08/27	7	39.57	1	39.55	39.60	6	15,665	0.04%
2018/08/24	4	37.58	3	37.60	38.35	1	16,260	0.01%
2018/08/23	28	38.60	3	38.45	37.90	25	16,866	0.15%
2018/08/22	6	37.75	31	37.81	39.20	-25	17,355	-0.14%
2018/08/21	23	37.18	6	37.02	37.20	17	17,414	0.10%
2018/08/20	9	36.88	3	36.32	36.05	6	17,824	0.03%
2018/08/17	6	37.90	2	37.25	37.05	4	18,015	0.02%
2018/08/16	9	37.99	23	36.68	37.80	-14	18,146	-0.08%
2018/08/15	12	37.88	11	37.92	37.40	1	18,284	0.01%
2018/08/14	11	38.66	5	39.20	39.20	6	18,368	0.03%
2018/08/13	3	38.67	6	39.93	37.45	-3	18,516	-0.02%
2018/08/10	8	42.05	8	41.84	41.00	0	18,671	0.00%
2018/08/09	1	44.85	2	44.75	44.70	-1	18,662	-0.01%
2018/08/08	0	0.00	2	45.40	44.60	-2	19,369	-0.01%
2018/08/07	64	45.30	2	45.53	45.30	62	19,748	0.31%
2018/08/06	3	44.40	3	44.65	44.50	0	19,966	0.00%
2018/08/03	3	45.02	7	44.36	45.10	-4	20,087	-0.02%
2018/08/02	8	43.96	1	44.35	43.25	7	20,151	0.03%
2018/08/01	3	46.48	2	46.78	46.35	1	20,139	0.00%
2018/07/31	1	46.25	1	47.60	47.00	0	20,239	0.00%
2018/07/30	5	47.82	1	46.40	46.45	4	20,574	0.02%
2018/07/27	10	48.38	17	48.68	48.65	-7	20,620	-0.03%
2018/07/26	9	47.33	8	47.63	47.65	1	20,598	0.00%
2018/07/25	10	46.33	8	46.51	47.10	2	20,590	0.01%
2018/07/24	1	43.90	6	44.57	44.95	-5	20,477	-0.02%
2018/07/23	4	43.35	2	42.85	43.50	2	20,442	0.01%
2018/07/20	13	45.23	8	44.19	43.50	5	20,453	0.02%
2018/07/19	15	45.16	12	44.55	44.80	3	20,503	0.01%
2018/07/18	12	46.18	4	48.58	45.85	8	20,485	0.04%
2018/07/17	6	51.40	10	50.51	50.90	-4	20,276	-0.02%
2018/07/16	17	50.76	12	50.89	49.65	5	20,265	0.02%
2018/07/13	1	51.90	0	0.00	52.00	1	20,283	0.00%
2018/07/12	4	51.83	5	52.10	52.60	-1	20,531	0.00%
2018/07/11	3	52.60	6	53.07	51.80	-3	20,832	-0.01%
2018/07/10	14	52.66	5	52.36	52.40	9	20,859	0.04%
2018/07/09	4	54.98	1	53.90	54.00	3	20,861	0.01%
2018/07/06	9	56.73	5	53.74	55.50	4	20,896	0.02%
2018/07/05	5	59.52	3	57.63	57.90	2	20,969	0.01%
2018/07/04	14	60.91	6	59.43	59.30	8	20,875	0.04%
2018/07/03	4	61.33	27	61.66	61.50	-23	20,903	-0.11%
2018/07/02	13	59.40	19	60.06	59.30	-6	20,719	-0.03%
2018/06/29	2	57.15	10	56.86	57.00	-8	20,522	-0.04%
2018/06/28	1	57.70	14	55.84	55.80	-13	20,679	-0.06%
2018/06/27	18	58.63	7	59.00	57.60	11	21,421	0.05%
2018/06/26	2	57.05	1	56.60	57.60	1	21,661	0.00%
2018/06/25	7	58.24	4	57.48	56.70	3	22,331	0.01%
2018/06/22	4	58.90	5	59.28	58.40	-1	22,758	0.00%
2018/06/21	28	58.48	33	58.75	57.80	-5	22,747	-0.02%
2018/06/20	31	58.72	17	59.01	57.60	14	22,667	0.06%
2018/06/19	3	57.70	1	58.60	57.00	2	22,460	0.01%
2018/06/15	10	59.88	8	60.76	59.50	2	22,427	0.01%
2018/06/14	6	60.47	12	60.87	59.60	-6	22,244	-0.03%
2018/06/13	20	62.28	17	61.65	58.70	3	21,992	0.01%
2018/06/12	46	63.91	35	62.09	65.10	11	21,603	0.05%
2018/06/11	18	60.31	25	61.19	60.00	-7	21,153	-0.03%
2018/06/08	14	60.39	7	61.24	59.60	7	21,069	0.03%
2018/06/07	9	60.01	2	59.90	59.80	7	20,875	0.03%
2018/06/06	8	61.38	5	60.90	60.60	3	20,827	0.01%
2018/06/05	39	63.09	31	60.65	60.60	8	21,042	0.04%
2018/06/04	38	68.21	14	67.76	64.40	24	20,988	0.11%
2018/06/01	12	62.45	28	64.66	66.60	-16	20,470	-0.08%
2018/05/31	27	64.03	23	63.83	60.60	4	19,774	0.02%
2018/05/30	14	60.62	11	59.22	61.20	3	19,175	0.02%
2018/05/29	1	58.40	16	57.66	57.20	-15	18,789	-0.08%
2018/05/28	44	56.15	46	56.89	56.70	-2	18,734	-0.01%
2018/05/25	8	53.28	14.2	52.29	53.80	-6.2	18,330	-0.03%
2018/05/24	16	51.44	12	51.73	51.80	4	18,130	0.02%
2018/05/23	8	50.09	13	50.43	50.10	-5	18,104	-0.03%
2018/05/22	28.2	51.38	21	51.14	50.70	7.2	17,897	0.04%
2018/05/21	7	52.06	5	50.76	50.60	2	17,741	0.01%
2018/05/18	21	55.22	15	52.77	52.10	6	17,470	0.03%
2018/05/17	8	58.18	6	58.52	57.30	2	17,203	0.01%
2018/05/16	20	59.54	16	59.28	58.20	4	17,002	0.02%
2018/05/15	33	57.28	45	57.44	59.10	-12	16,351	-0.07%
2018/05/14	22	53.27	9	53.58	53.80	13	16,107	0.08%
2018/05/11	0	0.00	8	51.91	50.60	-8	15,878	-0.05%
2018/05/10	43	52.99	37	52.97	52.60	6	15,750	0.04%
2018/05/09	100	51.94	105	51.25	51.10	-5	15,652	-0.03%	大賣/
2018/05/08	15	53.87	13	51.90	51.60	2	15,544	0.01%
2018/05/07	12	53.18	4	53.38	54.00	8	15,424	0.05%
2018/05/04	15	49.70	30	51.54	51.00	-15	15,013	-0.10%
2018/05/03	0	0.00	3	48.53	48.50	-3	14,859	-0.02%
2018/05/02	19	49.09	2	49.08	48.10	17	15,094	0.11%
2018/04/30	3	49.47	6	49.42	50.50	-3	15,025	-0.02%
2018/04/27	9	48.42	8	48.53	48.65	1	15,052	0.01%
2018/04/26	11	47.55	12	47.56	47.80	-1	15,154	-0.01%
2018/04/25	4	48.68	6	47.98	46.90	-2	15,449	-0.01%
2018/04/24	6	45.53	33	46.29	47.75	-27	15,601	-0.17%
2018/04/23	3	48.82	6	49.25	47.65	-3	15,674	-0.02%
2018/04/20	46	50.15	8	50.09	50.00	38	16,131	0.24%
2018/04/19	8	48.99	7	49.15	49.90	1	16,878	0.01%
2018/04/18	10	48.33	9	49.05	49.05	1	16,811	0.01%
2018/04/17	2	47.80	27	49.64	47.55	-25	16,604	-0.15%
2018/04/16	2	55.20	9	53.84	52.70	-7	16,259	-0.04%
2018/04/13	2	55.10	3	53.67	54.60	-1	16,165	-0.01%
2018/04/12	14	55.83	6	55.50	55.90	8	16,055	0.05%
2018/04/11	6	56.10	13	55.77	57.30	-7	16,235	-0.04%
2018/04/10	6	54.17	0	0.00	52.40	6	16,328	0.04%
2018/04/09	16	56.24	9	56.48	54.00	7	16,599	0.04%
2018/04/03	16	52.32	21	52.04	55.50	-5	16,941	-0.03%
2018/04/02	8	49.88	6	50.67	50.60	2	16,618	0.01%
2018/03/31	15	50.36	9	49.96	49.80	6	16,814	0.04%
2018/03/30	28	50.07	31	50.55	49.50	-3	16,775	-0.02%
2018/03/29	9	47.29	27	47.22	48.35	-18	15,886	-0.11%
2018/03/28	31	46.78	8	47.16	46.50	23	15,454	0.15%
2018/03/27	14	44.00	20.2	45.21	46.40	-6.2	14,681	-0.04%
2018/03/26	14	40.40	21	40.26	42.20	-7	14,229	-0.05%
2018/03/23	0	0.00	4	39.48	39.50	-4	14,181	-0.03%
2018/03/22	0	0.00	2	42.01	41.00	-2	14,100	-0.01%
2018/03/21	8	40.88	6	41.01	42.00	2	13,843	0.01%
2018/03/20	0	0.00	6	40.34	39.75	-6	13,608	-0.04%
2018/03/16	18	40.23	5	40.15	39.60	13	13,452	0.10%
2018/03/15	0	0.00	10	39.95	39.70	-10	13,402	-0.07%
2018/03/14	11	40.40	7	40.54	40.30	4	13,392	0.03%
2018/03/13	5	39.80	7	39.94	39.85	-2	13,261	-0.02%
2018/03/12	3	40.17	8	40.26	40.20	-5	13,267	-0.04%
2018/03/09	16	40.61	26	39.82	39.40	-10	13,276	-0.08%
2018/03/08	13	39.91	20.2	40.13	40.65	-7.2	13,007	-0.06%
2018/03/07	1	39.25	11	39.29	37.80	-10	12,640	-0.08%
2018/03/06	15	37.99	2	37.75	37.75	13	12,779	0.10%
2018/03/05	2	38.20	11	38.20	37.50	-9	13,422	-0.07%
2018/03/02	25	39.51	13	39.47	39.10	12	13,869	0.09%
2018/03/01	3	37.72	6	38.56	39.40	-3	13,587	-0.02%
2018/02/27	4	38.13	6	37.53	37.00	-2	13,458	-0.01%
2018/02/26	17	38.04	14	37.85	37.65	3	13,563	0.02%
2018/02/23	9	38.00	5	37.61	37.65	4	13,544	0.03%
2018/02/22	2	35.50	6	35.69	35.65	-4	13,578	-0.03%
2018/02/21	5	35.50	1	35.25	35.50	4	13,554	0.03%
2018/02/12	1	33.90	5	33.48	33.90	-4	13,482	-0.03%
2018/02/09	1	31.80	0	0.00	31.85	1	13,447	0.01%
2018/02/08	1	33.20	0	0.00	33.20	1	13,354	0.01%
2018/02/07	12	34.35	3	34.58	34.60	9	13,440	0.07%
2018/02/06	6	32.38	0	0.00	32.35	6	13,389	0.04%
2018/02/05	1	35.80	1	35.25	35.80	0	13,266	0.00%
2018/02/01	1	36.60	1	37.20	36.60	0	13,289	0.00%
2018/01/31	4	37.28	5	36.74	36.45	-1	13,308	-0.01%
2018/01/30	1	37.25	8	37.64	36.90	-7	13,336	-0.05%
2018/01/29	3	38.25	30	39.15	38.25	-27	13,305	-0.20%
2018/01/26	35	38.66	6	38.18	38.95	29	13,367	0.22%
2018/01/25	16	39.16	23	39.79	37.90	-7	13,386	-0.05%
2018/01/24	3	38.75	3	38.60	38.70	0	13,297	0.00%
2018/01/23	10	39.40	1	39.30	38.30	9	13,411	0.07%
2018/01/22	30	39.89	15	40.00	39.40	15	13,872	0.11%
2018/01/19	28	38.97	21	39.19	39.90	7	14,166	0.05%
2018/01/18	15	39.68	0	0.00	38.90	15	13,806	0.11%
2018/01/17	2	39.08	15	39.46	39.70	-13	13,511	-0.10%
2018/01/16	18	37.79	4	38.21	38.55	14	13,081	0.11%
2018/01/15	31	36.93	110	36.52	38.10	-79	12,653	-0.62%	大賣/
2018/01/12	30	35.18	12	35.00	34.65	18	11,733	0.15%
2018/01/11	7	34.30	9	34.06	34.10	-2	11,646	-0.02%
2018/01/10	17	34.11	0	0.00	33.40	17	11,639	0.15%
2018/01/09	4	34.31	3	34.17	33.95	1	11,694	0.01%
2018/01/08	5	35.52	0	0.00	34.35	5	11,867	0.04%
2018/01/05	7	36.01	10	36.24	36.15	-3	11,897	-0.03%
2018/01/04	7	33.79	35	34.33	35.30	-28	11,835	-0.24%
2018/01/03	7	33.66	10	33.90	33.55	-3	11,730	-0.03%
2018/01/02	26	32.91	21	32.30	32.40	5	11,342	0.04%