強茂 (2481)-元大-土城學府券商分點個股進出

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

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-土城學府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	59.17	2	59.20	59.00	5	1,511	0.33%
2024/05/30	0	0.00	2	59.30	59.00	-2	1,494	-0.13%
2024/05/28	14.1	60.39	2	60.70	60.20	12.1	1,431	0.85%
2024/05/27	0	0.00	1.5	57.33	58.70	-1.5	1,287	-0.12%
2024/05/24	1	55.10	0	55.40	55.70	1	1,242	0.08%
2024/05/23	3	56.00	0	0.00	55.60	3	1,243	0.24%
2024/05/22	0	0.00	1	56.80	56.80	-1	1,247	-0.08%
2024/05/21	3	56.20	0	0.00	56.40	3	1,248	0.24%
2024/05/20	4	57.05	0	0.00	56.70	4	1,257	0.32%
2024/05/16	0	0.00	0.3	57.00	57.00	-0.3	1,271	-0.02%
2024/05/14	0	0.00	1	56.90	56.40	-1	1,281	-0.08%
2024/05/10	2	54.80	0	0.00	55.40	2	1,281	0.16%
2024/05/08	2	55.00	0	0.00	55.20	2	1,286	0.16%
2024/05/07	2	55.50	0	0.00	55.70	2	1,278	0.16%
2024/05/06	2	55.80	0	0.00	56.00	2	1,279	0.16%
2024/05/03	2	56.00	1.1	55.96	56.30	0.9	1,279	0.07%
2024/04/30	1	57.30	1	57.00	56.70	0	1,284	0.00%
2024/04/29	0	0.00	0.3	55.30	56.30	-0.3	1,259	-0.02%
2024/04/22	0	53.30	0	0.00	52.80	0	1,406	0.00%
2024/04/19	1	55.29	2	53.60	53.80	-1	1,403	-0.07%
2024/04/17	0	0.00	1	57.10	56.80	-1	1,395	-0.07%
2024/04/16	1	55.70	0	0.00	55.80	1	1,411	0.07%
2024/04/12	0	0.00	5	59.08	59.40	-5	1,385	-0.36%
2024/04/11	1	59.40	0	0.00	59.70	1	1,380	0.07%
2024/04/10	0	0.00	1	59.80	59.70	-1	1,397	-0.07%
2024/04/09	2	58.80	0	0.00	59.20	2	1,436	0.14%
2024/04/08	0	0.00	1	58.80	59.10	-1	1,462	-0.07%
2024/04/03	0	0.00	1	58.20	58.20	-1	1,459	-0.07%
2024/04/02	1	57.40	0	0.00	57.80	1	1,479	0.07%
2024/04/01	3	57.70	0	0.00	57.80	3	1,497	0.20%
2024/03/22	0	0.00	1	57.60	57.70	-1	1,668	-0.06%
2024/03/20	1	56.60	0	0.00	57.10	1	2,165	0.05%
2024/03/18	0.1	56.40	0	0.00	56.90	0.1	2,253	0.00%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0.1	57.80	2	58.00	57.60	-1.9	2,344	-0.08%
2024/03/13	2	58.85	1	59.70	58.40	1	2,361	0.04%
2024/03/06	0	0.00	2	61.00	60.90	-2	2,561	-0.08%
2024/03/05	1	61.10	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.70	1	61.70	61.50	0	2,886	0.00%
2024/02/19	1	64.00	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0	0.00	1	63.20	63.30	-1	2,896	-0.03%
2024/02/15	1	61.90	0	0.00	61.90	1	2,889	0.03%
2024/02/02	0	62.30	0	0.00	61.80	0	2,901	0.00%
2024/01/31	1	61.80	1	61.90	61.90	0	2,903	0.00%
2024/01/23	0	0.00	4	64.20	64.30	-4	2,899	-0.14%
2024/01/22	0	0.00	1	64.00	63.90	-1	2,893	-0.03%
2024/01/19	4	63.30	1	63.00	63.00	3	2,895	0.10%
2024/01/18	0	0.00	1	63.40	62.70	-1	2,899	-0.03%
2024/01/17	4	64.13	0	0.00	63.10	4	2,895	0.14%
2024/01/15	1	63.90	1	63.70	63.80	0	2,770	0.00%
2024/01/12	0.2	63.00	0	0.00	63.10	0.2	2,793	0.01%
2024/01/10	1.1	62.82	0	0.00	62.90	1.1	2,804	0.04%
2024/01/09	1	63.90	0	0.00	63.90	1	2,783	0.04%
2024/01/04	0	0.00	1	65.00	65.00	-1	2,764	-0.04%
2024/01/03	11	64.70	0	0.00	65.70	11	2,741	0.40%
2024/01/02	2	66.75	0	0.00	66.60	2	2,686	0.07%
2023/12/29	2	67.30	0	0.00	67.30	2	2,646	0.08%
2023/12/27	2	69.30	0	0.00	68.50	2	2,589	0.08%
2023/12/25	1	70.90	0	0.00	69.30	1	2,552	0.04%
2023/12/22	0	0.00	1	69.50	69.60	-1	2,486	-0.04%
2023/12/21	0	0.00	3	68.80	68.60	-3	2,460	-0.12%
2023/12/20	0	0.00	2.1	69.89	68.60	-2.1	2,439	-0.09%
2023/12/19	1.1	68.52	5	68.10	68.50	-3.9	2,392	-0.16%
2023/12/18	1	70.60	1.1	69.64	69.30	-0.1	2,342	0.00%
2023/12/15	9	73.12	16	72.01	69.30	-7	2,231	-0.31%
2023/12/13	0.1	69.00	0	0.00	68.30	0.1	1,755	0.01%
2023/12/12	0	0.00	10	69.10	69.00	-10	1,771	-0.56%
2023/12/08	1	68.80	7	68.66	68.60	-6	1,714	-0.35%
2023/12/07	1	66.60	0	0.00	67.10	1	1,699	0.06%
2023/12/06	5	68.20	2	68.00	67.90	3	1,696	0.18%
2023/12/05	0	0.00	1	69.00	68.70	-1	1,673	-0.06%
2023/12/04	11	69.23	2	68.90	68.50	9	1,630	0.55%
2023/12/01	0	0.00	2	69.70	70.20	-2	1,573	-0.13%
2023/11/30	13	70.15	36	69.76	70.70	-23	1,431	-1.61%
2023/11/29	3	65.93	8	65.46	65.90	-5	1,156	-0.43%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/13	0	0.00	1	60.10	59.70	-1	1,189	-0.08%
2023/11/10	2	60.00	0	0.00	59.90	2	1,207	0.17%
2023/11/06	0	0.00	1	61.80	62.00	-1	1,393	-0.07%
2023/10/31	1	59.60	0	0.00	59.60	1	1,525	0.07%
2023/10/25	1	63.50	0	0.00	62.90	1	1,748	0.06%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/23	5	61.60	1	62.30	61.50	4	1,890	0.21%
2023/10/20	1	62.10	0	0.00	61.80	1	1,961	0.05%
2023/10/17	0	0.00	4	64.00	63.70	-4	2,201	-0.18%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/12	0	64.90	0	0.00	64.70	0	3,391	0.00%
2023/10/04	5	63.60	0	0.00	63.80	5	5,391	0.09%
2023/09/28	2	63.60	0	0.00	64.00	2	5,639	0.04%
2023/09/19	1	66.10	1	66.00	65.80	0	5,784	0.00%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/14	1	67.00	0	0.00	67.20	1	5,800	0.02%
2023/09/12	2	65.95	13	66.27	65.80	-11	5,816	-0.19%
2023/09/11	1	64.80	0	0.00	64.80	1	5,816	0.02%
2023/09/08	0	0.00	3	64.90	64.70	-3	5,816	-0.05%
2023/09/05	3	66.00	1	65.30	65.80	2	5,961	0.03%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/08/30	0	0.00	1	64.20	64.00	-1	6,007	-0.02%
2023/08/29	0	0.00	1	62.70	62.70	-1	6,070	-0.02%
2023/08/25	2	62.40	2	62.30	62.20	0	6,093	0.00%
2023/08/24	0	0.00	1	63.70	62.60	-1	6,106	-0.02%
2023/08/23	0	0.00	1	62.20	62.30	-1	6,159	-0.02%
2023/08/22	1	62.30	0	0.00	62.10	1	6,172	0.02%
2023/08/18	10	63.70	0	0.00	63.10	10	6,202	0.16%
2023/08/17	0	0.00	3	63.53	64.40	-3	6,202	-0.05%
2023/08/16	1	62.50	1	62.50	62.50	0	6,180	0.00%
2023/08/15	1	63.00	1	62.90	63.10	0	6,199	0.00%
2023/08/14	5	63.08	0	62.60	62.60	5	6,204	0.08%
2023/08/11	0	66.50	0	0.00	65.20	0	6,171	0.00%
2023/08/10	4	66.95	0	0.00	66.80	4	6,139	0.07%
2023/08/09	2	70.40	2	70.20	70.30	0	6,052	0.00%
2023/08/07	0	0.00	4	72.38	72.90	-4	5,999	-0.07%
2023/08/04	1	71.60	2	70.80	71.30	-1	6,010	-0.02%
2023/08/02	6	72.48	5	72.24	71.70	1	6,010	0.02%
2023/08/01	1	72.90	1	74.40	73.50	0	5,947	0.00%
2023/07/31	8	72.93	26	72.80	72.70	-18	5,894	-0.31%
2023/07/28	2	73.95	3	74.53	74.80	-1	5,830	-0.02%
2023/07/27	3	77.23	7	77.43	77.80	-4	5,781	-0.07%
2023/07/26	8	76.39	3	76.30	75.40	5	5,704	0.09%
2023/07/25	0	0.00	3	76.90	76.50	-3	5,677	-0.05%
2023/07/24	4	76.18	2	76.30	76.30	2	5,619	0.04%
2023/07/21	7	77.54	1	77.30	77.70	6	5,525	0.11%
2023/07/20	31	78.56	7	78.50	78.60	24	5,494	0.44%
2023/07/19	25	79.46	6	78.62	77.60	19	5,426	0.35%
2023/07/18	29	81.15	16	81.87	79.90	13	5,296	0.25%
2023/07/17	3	79.63	24	80.12	80.10	-21	4,748	-0.44%
2023/07/14	7	77.54	6.5	77.71	78.00	0.5	4,388	0.01%
2023/07/13	16	75.64	13	76.34	75.20	3	4,225	0.07%
2023/07/12	47	78.23	19	79.04	76.30	28	4,058	0.69%
2023/07/11	10	77.38	79	75.79	79.00	-69	3,399	-2.03%
2023/07/10	8	71.86	20	71.76	71.90	-12	2,663	-0.45%
2023/07/07	1	68.00	0	0.00	68.00	1	2,516	0.04%
2023/07/05	2	69.90	17	70.19	70.10	-15	2,547	-0.59%
2023/06/30	0	0.00	1	69.10	69.30	-1	2,628	-0.04%
2023/06/28	0	0.00	10	69.10	68.70	-10	2,814	-0.36%
2023/06/27	23	70.11	12	71.01	68.90	11	3,105	0.35%
2023/06/26	0	69.20	1	69.60	69.80	-1	3,064	-0.03%
2023/06/20	10	67.30	1	68.20	68.20	9	3,213	0.28%
2023/06/19	1	67.70	0	0.00	67.80	1	3,365	0.03%
2023/06/15	2	69.65	12	69.40	69.80	-10	3,655	-0.27%
2023/06/14	7	70.27	0	0.00	70.00	7	3,677	0.19%
2023/06/13	0	0.00	3	70.80	70.90	-3	3,720	-0.08%
2023/06/12	1	70.80	0	0.00	70.80	1	3,760	0.03%
2023/06/09	2	70.50	15	71.13	70.90	-13	3,746	-0.35%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	3	69.73	1	69.50	69.40	2	3,969	0.05%
2023/06/05	0	0.00	1	71.00	71.00	-1	4,284	-0.02%
2023/06/01	0	0.00	4	70.28	70.40	-4	4,811	-0.08%
2023/05/31	2	70.05	1	70.40	70.00	1	4,813	0.02%
2023/05/30	1	69.80	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0	0.00	5	70.12	70.20	-5	4,800	-0.10%
2023/05/26	0	0.00	1	68.30	68.50	-1	4,761	-0.02%
2023/05/24	0	0.00	2	68.10	68.20	-2	4,776	-0.04%
2023/05/23	0	0.00	2	68.10	67.50	-2	4,779	-0.04%
2023/05/19	1	67.50	0	0.00	67.00	1	4,807	0.02%
2023/05/18	0	0.00	1	66.80	66.90	-1	4,852	-0.02%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/09	1	64.90	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	66.60	0	0.00	66.60	0	5,278	0.00%
2023/05/03	0	0.00	10	66.60	66.70	-10	5,474	-0.18%
2023/05/02	0	0.00	1	66.80	67.00	-1	5,540	-0.02%
2023/04/26	10	63.80	0	0.00	64.40	10	5,612	0.18%
2023/04/25	3	66.47	0	0.00	64.30	3	5,597	0.05%
2023/04/21	5	67.80	5.4	67.57	66.80	-0.4	5,571	-0.01%
2023/04/20	28	70.00	1	69.60	69.20	27	5,542	0.49%
2023/04/19	7	70.97	3	71.47	70.60	4	5,551	0.07%
2023/04/18	7	72.10	27	72.53	71.60	-20	5,527	-0.36%
2023/04/17	2	71.51	4	71.63	72.20	-2	5,455	-0.04%
2023/04/14	1.1	69.63	0	0.00	69.90	1.1	5,370	0.02%
2023/04/13	13	71.03	0	0.00	70.10	13	5,323	0.24%
2023/04/12	0	0.00	3	72.53	71.80	-3	5,283	-0.06%
2023/04/10	6	70.98	5	71.70	71.70	1	5,239	0.02%
2023/04/07	6	71.27	1	71.40	71.50	5	5,213	0.10%
2023/04/06	3	71.87	12	72.03	71.70	-9	5,181	-0.17%
2023/03/30	5	70.80	3	71.13	70.80	2	5,119	0.04%
2023/03/29	16	71.34	5	71.86	71.00	11	5,091	0.22%
2023/03/28	11	71.51	7	71.51	70.50	4	4,993	0.08%
2023/03/27	0	69.90	0	0.00	69.90	0	4,707	0.00%
2023/03/24	21	69.81	2	70.30	70.00	19	4,711	0.40%
2023/03/23	4.2	70.18	0	0.00	70.30	4.2	4,743	0.09%
2023/03/22	2	72.70	38	72.57	72.00	-36	4,658	-0.77%
2023/03/21	11.1	71.34	4	71.05	71.30	7.1	4,563	0.15%
2023/03/20	25	70.83	20	72.45	71.00	5	4,701	0.11%
2023/03/17	2	68.10	0	0.00	68.90	2	4,435	0.05%
2023/03/16	1	68.30	0	0.00	67.20	1	4,405	0.02%
2023/03/15	8	69.84	5	69.68	69.00	3	4,388	0.07%
2023/03/14	0	0.00	2	68.00	68.10	-2	4,401	-0.05%
2023/03/13	0	0.00	5	68.16	69.10	-5	4,451	-0.11%
2023/03/10	26	69.53	1	69.40	69.40	25	4,458	0.56%
2023/03/09	6	71.55	2	71.70	71.70	4	4,608	0.09%
2023/03/08	14.1	72.25	15.2	72.91	72.10	-1.2	4,625	-0.02%
2023/03/07	6	71.28	19	71.62	71.80	-13	4,341	-0.30%
2023/03/06	7.2	70.90	14	71.00	70.70	-6.8	4,092	-0.17%
2023/03/03	4	66.60	0	0.00	66.50	4	3,800	0.11%
2023/02/23	3	66.30	0	0.00	66.50	3	3,851	0.08%
2023/02/21	0	0.00	2	68.00	67.60	-2	3,879	-0.05%
2023/02/20	1	67.30	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2	67.10	1	67.10	66.90	1	3,966	0.03%
2023/02/16	3	67.73	1	67.40	67.70	2	3,962	0.05%
2023/02/15	3	66.87	1	66.30	66.30	2	3,941	0.05%
2023/02/13	2	67.00	0	0.00	66.50	2	3,927	0.05%
2023/02/10	0	0.00	1	67.20	67.00	-1	3,946	-0.03%
2023/02/09	0	0.00	4	68.70	68.50	-4	3,932	-0.10%
2023/02/07	0	0.00	2	69.00	69.10	-2	3,901	-0.05%
2023/02/06	2	68.50	2	68.95	68.60	0	3,895	0.00%
2023/02/03	2	68.75	6.3	68.66	69.10	-4.3	3,846	-0.11%
2023/02/02	1	67.50	0.1	68.00	68.10	1	3,694	0.03%
2023/02/01	0	0.00	1	66.80	67.10	-1	3,638	-0.03%
2023/01/31	1	65.30	0	0.00	66.30	1	3,600	0.03%
2023/01/30	0	0.00	3	65.43	65.30	-3	3,581	-0.08%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/13	2	61.80	2	61.80	61.80	0	3,544	0.00%
2023/01/10	1	62.70	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	2	62.75	63.00	-2	3,665	-0.05%
2023/01/03	0	0.00	2	58.80	59.10	-2	3,826	-0.05%
2022/12/29	2	57.30	0	0.00	57.90	2	3,869	0.05%
2022/12/28	0	0.00	10	58.40	58.40	-10	3,943	-0.25%
2022/12/26	0	0.00	0.1	60.10	60.00	-0.1	3,975	0.00%
2022/12/23	3	60.53	0	0.00	60.40	3	4,039	0.07%
2022/12/21	10	60.90	11	60.59	60.60	-1	4,149	-0.02%
2022/12/20	0	0.00	10	62.00	61.20	-10	4,155	-0.24%
2022/12/19	7	63.40	5	63.90	63.90	2	4,177	0.05%
2022/12/16	10	64.15	10	64.20	64.00	0	4,209	0.00%
2022/12/15	0	0.00	6	65.90	65.40	-6	4,215	-0.14%
2022/12/13	1	64.70	0	0.00	64.60	1	4,113	0.02%
2022/12/12	1	65.20	1	65.00	64.20	0	4,051	0.00%
2022/12/09	12	63.01	13	62.15	62.20	-1	3,860	-0.03%
2022/12/08	0	0.00	1	62.80	63.00	-1	3,895	-0.03%
2022/12/07	3	62.17	2	62.15	62.10	1	3,924	0.03%
2022/12/06	7.6	65.22	7	64.57	63.50	0.6	3,934	0.02%
2022/12/05	8.4	65.18	6	65.58	66.00	2.4	3,979	0.06%
2022/12/02	17	66.13	6	65.67	65.70	11	4,065	0.27%
2022/12/01	5	65.52	9	65.87	65.60	-4	4,047	-0.10%
2022/11/30	8	62.68	7	62.50	63.10	1	3,926	0.03%
2022/11/28	8	61.06	7	61.54	61.30	1	3,919	0.03%
2022/11/25	6	61.30	1	61.30	60.40	5	4,007	0.12%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/18	3	60.77	0	0.00	60.00	3	4,769	0.06%
2022/11/15	12	58.66	11	58.96	59.30	1	4,748	0.02%
2022/11/11	2	58.95	12	58.82	58.10	-10	5,017	-0.20%
2022/11/08	5	58.58	1	57.50	57.30	4	5,579	0.07%
2022/11/07	4	57.85	1	57.60	58.30	3	5,601	0.05%
2022/11/04	2	57.60	0	0.00	57.80	2	5,692	0.04%
2022/11/02	1	57.30	2	57.30	57.20	-1	5,835	-0.02%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	8	55.10	55.10	-8	6,159	-0.13%
2022/10/28	2	54.35	2	54.30	53.70	0	6,484	0.00%
2022/10/27	2	54.40	2	55.30	55.60	0	6,538	0.00%
2022/10/21	1	52.50	1	53.90	52.10	0	6,565	0.00%
2022/10/20	1	52.10	1	52.30	53.30	0	6,603	0.00%
2022/10/19	1	53.10	3	53.50	53.20	-2	6,675	-0.03%
2022/10/18	1	52.60	1	53.90	53.60	0	6,692	0.00%
2022/10/17	2	50.70	1	51.30	52.00	1	6,812	0.01%
2022/10/14	1	52.00	15	52.21	53.00	-14	7,022	-0.20%
2022/10/13	4	51.07	5	51.00	49.10	-1	7,058	-0.01%
2022/10/12	11	54.38	5	53.30	53.20	6	7,066	0.08%
2022/10/11	9	55.16	1	55.40	54.20	8	7,092	0.11%
2022/10/05	1	57.80	1	57.20	57.10	0	7,199	0.00%
2022/10/04	0	0.00	13	58.64	58.60	-13	7,171	-0.18%
2022/10/03	0	0.00	1	58.00	57.20	-1	7,236	-0.01%
2022/09/30	14	55.27	7	57.00	57.00	7	7,381	0.09%
2022/09/29	1	55.80	2	56.60	56.00	-1	7,404	-0.01%
2022/09/28	3	57.30	4	56.20	55.00	-1	7,415	-0.01%
2022/09/27	1	58.70	2	58.45	59.50	-1	7,453	-0.01%
2022/09/26	2	59.60	2	59.30	57.90	0	7,571	0.00%
2022/09/23	8	62.70	2	62.80	62.00	6	7,628	0.08%
2022/09/22	4	63.58	4	64.05	64.00	0	7,688	0.00%
2022/09/21	4	64.80	5	64.86	64.40	-1	7,686	-0.01%
2022/09/20	3	65.53	1	65.50	65.40	2	7,731	0.03%
2022/09/19	12	65.35	12	65.16	65.00	0	7,790	0.00%
2022/09/16	1	65.60	11	65.72	65.50	-10	7,829	-0.13%
2022/09/15	7	67.39	6	68.13	66.40	1	7,899	0.01%
2022/09/14	2	65.95	1	65.70	67.40	1	7,925	0.01%
2022/09/13	14	67.84	1	68.40	67.00	13	7,975	0.16%
2022/09/12	7	67.36	8	67.83	67.80	-1	8,102	-0.01%
2022/09/08	15	66.77	17	67.10	68.50	-2	8,290	-0.02%
2022/09/07	4	64.05	4	63.38	64.40	0	8,456	0.00%
2022/09/06	10	66.19	12	64.78	63.60	-2	8,418	-0.02%
2022/09/05	36	69.10	6	68.52	67.50	30	8,364	0.36%
2022/09/02	25	69.10	31	69.76	69.70	-6	8,340	-0.07%
2022/09/01	24	69.62	8	69.43	68.90	16	8,309	0.19%
2022/08/31	4	69.58	4	69.58	69.90	0	8,199	0.00%
2022/08/30	2	69.00	22	69.17	69.10	-20	8,195	-0.24%
2022/08/29	20	68.45	1	68.40	68.30	19	8,202	0.23%
2022/08/26	38	70.82	49	71.57	71.60	-11	8,191	-0.13%
2022/08/25	27	71.13	30.2	71.56	70.10	-3.2	8,089	-0.04%
2022/08/24	1.1	67.97	6	68.10	68.10	-4.9	7,866	-0.06%
2022/08/23	0	0.00	1	68.20	68.20	-1	8,076	-0.01%
2022/08/22	1.2	69.48	2	69.25	69.30	-0.8	8,299	-0.01%
2022/08/19	28	70.01	12	70.67	69.90	16	8,332	0.19%
2022/08/18	13	69.69	15	70.09	70.40	-2	8,275	-0.02%
2022/08/17	36	71.46	22	71.31	71.00	14	8,186	0.17%
2022/08/16	9	69.29	29	68.89	70.20	-20	7,927	-0.25%
2022/08/15	7	67.19	10	67.02	67.90	-3	7,819	-0.04%
2022/08/12	7	66.16	12	66.30	66.20	-5	7,855	-0.06%
2022/08/11	19	67.13	41	67.01	66.30	-22	7,936	-0.28%
2022/08/10	30	66.92	15	67.03	66.80	15	8,128	0.18%
2022/08/09	16	67.75	4	68.00	67.40	12	8,351	0.14%
2022/08/08	23	65.75	23	66.66	67.30	0	8,537	0.00%
2022/08/05	30	67.85	14	68.06	67.60	16	8,520	0.19%
2022/08/04	18.2	65.91	26.6	65.55	66.70	-8.4	8,413	-0.10%
2022/08/03	4	62.70	12	63.33	63.40	-8	8,327	-0.10%
2022/08/02	5	63.50	45	63.10	63.50	-40	8,470	-0.47%
2022/08/01	3.2	64.80	2	64.80	64.80	1.2	8,563	0.01%
2022/07/29	2	64.95	8	64.94	65.00	-6	8,652	-0.07%
2022/07/28	8	64.46	4	64.98	63.80	4	8,937	0.04%
2022/07/27	3	64.50	4	63.63	64.50	-1	8,971	-0.01%
2022/07/26	16.1	63.72	40	63.33	62.60	-23.9	9,027	-0.26%
2022/07/25	15	65.11	17.1	65.15	65.10	-2.1	9,039	-0.02%
2022/07/22	44.3	65.98	62	65.29	65.80	-17.7	9,176	-0.19%
2022/07/21	23	63.92	30	64.22	66.20	-7	9,223	-0.08%
2022/07/20	38	62.21	25	62.70	62.40	13	9,154	0.14%
2022/07/19	6	61.02	25	60.67	60.90	-19	9,272	-0.20%
2022/07/18	20	59.61	5	59.84	59.80	15	9,442	0.16%
2022/07/15	15	58.48	14	58.86	59.00	1	9,747	0.01%
2022/07/14	3	58.17	5	55.54	58.30	-2	10,055	-0.02%
2022/07/13	2	56.15	2	57.15	55.80	0	10,347	0.00%
2022/07/12	4	55.05	4	55.45	54.80	0	10,689	0.00%
2022/07/11	44	58.09	44	58.56	58.10	0	10,957	0.00%
2022/07/08	9	58.62	11	58.19	58.00	-2	11,017	-0.02%
2022/07/07	8	55.13	11	55.25	55.80	-3	10,898	-0.03%
2022/07/06	0	0.00	6	56.33	53.90	-6	10,894	-0.06%
2022/07/05	116.1	56.45	1	56.50	56.50	115.1	10,938	1.05%	大買/鉅額交易
2022/07/04	2	57.90	0	0.00	56.90	2	10,930	0.02%
2022/07/01	3	62.27	24	60.56	57.90	-21	11,029	-0.19%
2022/06/30	17	64.09	24	63.35	63.00	-7	11,036	-0.06%
2022/06/28	4	68.25	4	68.48	68.00	0	11,908	0.00%
2022/06/27	4	69.98	6	69.65	70.00	-2	13,329	-0.02%
2022/06/24	16	67.01	16	67.50	67.00	0	13,453	0.00%
2022/06/23	21	66.51	21	66.62	66.30	0	13,603	0.00%
2022/06/22	7	66.73	5	67.40	66.60	2	13,864	0.01%
2022/06/21	6	69.05	6	67.35	69.40	0	14,058	0.00%
2022/06/20	9.1	67.45	26	67.38	66.10	-16.9	14,344	-0.12%
2022/06/17	43	69.83	79	69.10	69.10	-36	14,401	-0.25%
2022/06/16	26	75.33	17	76.46	71.60	9	14,233	0.06%
2022/06/15	4	78.90	3	79.33	79.00	1	14,183	0.01%
2022/06/14	5	78.96	4	78.40	78.90	1	14,341	0.01%
2022/06/13	5	79.96	3	80.00	79.50	2	14,314	0.01%
2022/06/10	4	80.53	9	81.47	81.80	-5	14,409	-0.03%
2022/06/09	3	81.37	4	80.88	81.50	-1	14,480	-0.01%
2022/06/08	1	81.30	8	81.01	80.80	-7	14,506	-0.05%
2022/06/07	10	81.12	7	81.46	81.50	3	14,549	0.02%
2022/06/06	34	81.46	19	81.76	81.40	15	14,548	0.10%
2022/06/02	4	83.38	3	83.77	83.10	1	14,535	0.01%
2022/06/01	40.1	84.42	46	84.72	84.00	-5.9	14,505	-0.04%
2022/05/31	3.1	84.01	14	84.16	83.80	-10.9	14,345	-0.08%
2022/05/30	23	82.64	28.2	82.86	84.50	-5.2	14,193	-0.04%
2022/05/27	3	80.10	17	80.46	80.20	-14	13,953	-0.10%
2022/05/26	6	79.88	16	80.26	78.90	-10	13,935	-0.07%
2022/05/25	4	79.75	19	80.09	80.20	-15	13,923	-0.11%
2022/05/24	39	80.86	20	79.88	78.70	19	13,997	0.14%
2022/05/23	27	81.59	31.1	81.70	81.20	-4.1	14,026	-0.03%
2022/05/20	18	80.87	20	81.33	81.20	-2	14,123	-0.01%
2022/05/19	12	79.60	42.1	79.24	81.20	-30.1	14,577	-0.21%
2022/05/18	67.1	82.37	7	81.63	81.20	60.1	14,594	0.41%
2022/05/17	20	81.37	19	80.81	82.40	1	14,434	0.01%
2022/05/16	23	79.29	20.1	79.31	78.40	3	14,348	0.02%
2022/05/13	18.1	76.66	18	77.35	77.20	0.1	14,440	0.00%
2022/05/12	10	76.16	10	76.77	75.50	0	14,713	0.00%
2022/05/11	22	76.44	19	77.27	77.10	3	15,081	0.02%
2022/05/10	10	74.35	10	75.23	75.50	0	14,961	0.00%
2022/05/09	15	78.21	13	78.25	77.10	2	15,062	0.01%
2022/05/06	17	79.76	14	80.13	81.20	3	15,546	0.02%
2022/05/05	10	81.63	16	81.94	81.40	-6	15,572	-0.04%
2022/05/04	6	79.22	17	79.21	78.60	-11	15,326	-0.07%
2022/05/03	25	77.10	15	78.10	77.90	10	15,547	0.06%
2022/04/29	23	77.44	28	77.90	76.10	-5	15,578	-0.03%
2022/04/28	23.4	74.35	23	75.42	76.00	0.4	15,557	0.00%
2022/04/27	33.2	73.49	31	74.15	76.10	2.2	15,466	0.01%
2022/04/26	28.1	78.20	21	77.70	77.00	7.1	15,339	0.05%
2022/04/25	29.1	79.85	24	79.40	78.70	5.1	15,252	0.03%
2022/04/22	20	82.75	9	83.06	82.80	11	15,120	0.07%
2022/04/21	10	82.04	21	82.21	84.60	-11	14,983	-0.07%
2022/04/20	18	80.71	10	81.24	80.80	8	14,855	0.05%
2022/04/19	26	81.30	0	0.00	80.60	26	14,623	0.18%
2022/04/18	16	81.86	13	82.21	82.00	3	14,444	0.02%
2022/04/15	19.3	86.47	3	86.67	85.00	16.3	14,235	0.11%
2022/04/14	28	92.87	4	91.95	90.80	24	14,260	0.17%
2022/04/13	3	94.30	2	94.00	93.80	1	14,192	0.01%
2022/04/12	10	93.80	8	95.00	93.30	2	14,352	0.01%
2022/04/11	15	96.66	28	95.33	95.00	-13	14,407	-0.09%
2022/04/08	39	98.76	26	98.22	98.10	13	14,392	0.09%
2022/04/07	13	99.02	3.5	100.20	98.00	9.5	14,346	0.07%
2022/04/06	23	99.30	25	99.99	101.50	-2	14,168	-0.01%
2022/04/01	27	99.70	18	100.12	100.50	9	14,162	0.06%
2022/03/31	41	104.34	24	103.52	102.00	17	13,986	0.12%
2022/03/30	40.5	105.14	77	105.20	105.00	-36.5	13,567	-0.27%
2022/03/29	7	99.47	8	100.44	98.80	-1	12,340	-0.01%
2022/03/28	15	99.40	2	98.40	98.40	13	12,524	0.10%
2022/03/25	14	99.49	14	100.09	99.90	0	12,582	0.00%
2022/03/24	12	97.88	4	97.80	97.80	8	12,322	0.06%
2022/03/23	57	100.90	14	99.82	99.60	43	12,188	0.35%
2022/03/22	31	102.89	5	101.50	102.50	26	12,003	0.22%
2022/03/21	1	105.00	2	105.50	105.00	-1	11,884	-0.01%
2022/03/18	3	104.50	27	104.30	105.00	-24	11,866	-0.20%
2022/03/17	1	101.00	24	100.56	102.00	-23	11,702	-0.20%
2022/03/15	46	98.34	32	95.38	95.00	14	11,863	0.12%
2022/03/14	6	102.83	29	101.86	102.00	-23	11,960	-0.19%
2022/03/11	14	99.01	15	99.84	101.00	-1	12,395	-0.01%
2022/03/10	14	100.72	19	101.39	99.50	-5	12,755	-0.04%
2022/03/09	2	95.75	6	95.95	97.70	-4	13,630	-0.03%
2022/03/08	13	94.74	9	95.70	93.70	4	13,895	0.03%
2022/03/07	7	99.00	19	97.96	97.30	-12	14,153	-0.08%
2022/03/04	12	101.17	11	101.95	101.50	1	14,469	0.01%
2022/03/03	3	104.17	11	103.45	103.00	-8	14,750	-0.05%
2022/03/02	2	102.50	3	102.83	103.50	-1	14,986	-0.01%
2022/03/01	1	102.50	5	103.00	103.50	-4	15,294	-0.03%
2022/02/25	3	100.50	5	100.80	100.50	-2	15,771	-0.01%
2022/02/24	9	100.34	13	100.73	99.40	-4	16,240	-0.02%
2022/02/23	13	102.96	17	103.47	104.00	-4	16,640	-0.02%
2022/02/22	17	102.12	34	102.82	102.50	-17	17,811	-0.10%
2022/02/21	65	108.86	24	111.13	106.00	41	18,081	0.23%
2022/02/18	12	106.25	24	107.21	109.00	-12	17,897	-0.07%
2022/02/17	24	106.77	30	106.88	107.00	-6	18,019	-0.03%
2022/02/16	22	106.82	8	107.75	107.00	14	18,175	0.08%
2022/02/15	16	107.50	26.2	108.22	105.00	-10.2	18,300	-0.06%
2022/02/14	40	104.83	47	105.74	106.00	-7	18,441	-0.04%
2022/02/11	32	105.53	38.1	104.98	105.00	-6.1	18,444	-0.03%
2022/02/10	4.1	101.65	3	103.00	103.00	1.1	18,668	0.01%
2022/02/09	25	103.22	15	102.90	103.00	10	19,384	0.05%
2022/02/08	9.1	100.47	19	101.37	102.00	-9.9	19,523	-0.05%
2022/02/07	7	94.00	15	93.54	95.00	-8	19,910	-0.04%
2022/01/26	8	90.58	8	89.66	90.50	0	20,923	0.00%
2022/01/25	19	91.87	14	91.51	89.50	5	22,423	0.02%
2022/01/24	6	88.77	5	89.40	91.30	1	22,697	0.00%
2022/01/21	10	89.37	6	90.00	88.70	4	23,536	0.02%
2022/01/20	7	89.54	6	90.18	90.30	1	24,081	0.00%
2022/01/19	8	90.61	7	91.30	90.40	1	24,609	0.00%
2022/01/18	23	93.57	23	94.07	92.40	0	25,087	0.00%
2022/01/17	16.1	90.34	16	90.30	92.00	0.1	25,652	0.00%
2022/01/14	13	88.99	13	88.55	89.30	0	26,174	0.00%
2022/01/13	20	90.93	16.5	90.94	90.60	3.5	27,169	0.01%
2022/01/12	16	93.39	23.3	93.29	92.70	-7.3	27,947	-0.03%
2022/01/11	12	94.76	30	94.16	93.70	-18	28,558	-0.06%
2022/01/10	7.1	94.39	12	97.27	98.60	-4.9	28,664	-0.02%
2022/01/07	40	96.90	30	96.01	95.00	10	28,617	0.03%
2022/01/06	1	100.00	0	0.00	100.50	1	28,343	0.00%
2022/01/05	37.4	101.59	32	100.55	102.00	5.4	28,453	0.02%
2022/01/04	21.1	105.84	6	105.50	104.00	15.1	28,502	0.05%
2022/01/03	18	106.83	5	105.50	105.50	13	28,716	0.05%
2021/12/30	6	106.67	7	106.93	107.00	-1	28,796	0.00%
2021/12/29	15	107.60	3.1	106.83	107.00	11.9	28,910	0.04%
2021/12/28	21	109.33	21	110.24	108.00	0	29,134	0.00%
2021/12/27	11	108.41	20	109.05	109.00	-9	29,185	-0.03%
2021/12/24	51	109.10	8	111.44	107.50	43	29,287	0.15%
2021/12/23	0	0.00	8.2	110.88	111.50	-8.2	29,125	-0.03%
2021/12/22	12	109.96	13	110.12	108.00	-1	29,022	0.00%
2021/12/21	12.1	108.09	20	108.30	108.00	-7.9	28,709	-0.03%
2021/12/20	1	105.00	3	105.83	105.00	-2	28,555	-0.01%
2021/12/17	20	105.83	9	104.06	104.50	11	28,800	0.04%
2021/12/16	5	107.70	8	108.44	109.00	-3	28,899	-0.01%
2021/12/15	1	104.50	11	105.00	106.00	-10	28,763	-0.03%
2021/12/14	16	103.88	12	102.54	102.50	4	28,719	0.01%
2021/12/13	13	105.77	13	106.19	106.00	0	28,701	0.00%
2021/12/10	33	106.50	15	105.50	105.00	18	28,726	0.06%
2021/12/09	18	110.78	1	109.00	109.00	17	28,660	0.06%
2021/12/08	14	111.07	32	112.16	112.00	-18	28,764	-0.06%
2021/12/07	60	112.63	45	114.62	110.00	15	28,852	0.05%
2021/12/06	38	111.39	37	112.84	113.00	1	28,486	0.00%
2021/12/03	53	111.76	82	112.79	111.50	-29	28,344	-0.10%
2021/12/02	31	108.40	24	111.63	107.00	7	27,818	0.03%
2021/12/01	19	110.84	28.1	111.00	110.50	-9.1	27,901	-0.03%
2021/11/30	39.2	107.57	46	108.67	110.50	-6.8	28,112	-0.02%
2021/11/29	122	102.67	128	103.76	106.00	-6	28,267	-0.02%	大買/大賣/
2021/11/26	12	105.95	28.2	104.84	103.50	-16.2	28,113	-0.06%
2021/11/25	31.2	109.77	11	108.73	108.00	20.2	27,981	0.07%
2021/11/24	35.1	110.25	39	110.65	112.00	-3.9	27,809	-0.01%
2021/11/23	55	109.27	44	110.82	106.00	11	27,568	0.04%
2021/11/22	53	110.68	42.4	110.58	108.50	10.6	27,561	0.04%
2021/11/19	60	110.99	103.1	111.93	111.50	-43.1	27,864	-0.15%	大賣/
2021/11/18	38	104.71	61.1	105.56	106.00	-23	27,212	-0.08%
2021/11/17	19.1	102.54	57	101.89	102.00	-37.9	27,315	-0.14%
2021/11/16	40	99.44	26	100.02	98.20	14	27,667	0.05%
2021/11/15	34	100.29	18	100.67	100.50	16	28,029	0.06%
2021/11/12	21	101.40	25	102.68	100.50	-4	28,240	-0.01%
2021/11/11	37.1	99.82	32	100.97	101.00	5.1	28,331	0.02%
2021/11/10	20	96.45	21.2	97.15	97.90	-1.2	28,092	0.00%
2021/11/09	47	98.18	51	98.20	98.00	-4	27,946	-0.01%
2021/11/08	77.5	102.64	20	101.22	99.20	57.5	27,499	0.21%
2021/11/05	50	108.90	46	108.68	110.00	4	26,953	0.01%
2021/11/04	45	112.39	36	113.71	110.00	9	26,808	0.03%
2021/11/03	49	107.44	52.9	108.61	108.00	-3.9	26,125	-0.01%
2021/11/02	183.3	117.48	80.5	117.01	111.50	102.8	25,206	0.41%	大買/鉅額交易
2021/11/01	12	119.58	57	119.39	123.50	-45	23,823	-0.19%
2021/10/29	89	113.04	131	112.50	112.50	-42	23,484	-0.18%	大賣/
2021/10/28	66.5	108.49	38	109.28	107.50	28.5	22,973	0.12%
2021/10/27	21	107.62	60	106.73	107.00	-39	22,734	-0.17%
2021/10/26	63	106.21	21	108.48	101.50	42	22,334	0.19%
2021/10/25	9	105.00	49	105.29	105.50	-40	22,136	-0.18%
2021/10/22	56	101.81	51	102.65	101.50	5	22,045	0.02%
2021/10/21	61	100.94	122	100.60	100.50	-61	22,333	-0.27%	大賣/
2021/10/20	138	97.52	50	98.33	96.80	88	22,038	0.40%	大買/
2021/10/19	91	98.80	180	97.88	101.50	-89	22,139	-0.40%	大賣/
2021/10/18	43	93.29	68.1	93.41	92.60	-25.1	21,900	-0.11%
2021/10/15	28	91.46	8	92.36	91.40	20	22,556	0.09%
2021/10/14	56	88.23	51	89.09	89.00	5	23,483	0.02%
2021/10/13	53.1	91.65	30	89.71	87.40	23.1	23,748	0.10%
2021/10/12	55	94.18	43.2	94.22	93.30	11.8	24,108	0.05%
2021/10/08	78	92.84	139.2	93.06	94.00	-61.2	24,790	-0.25%	大賣/
2021/10/07	63	88.69	71	89.53	89.50	-8	25,392	-0.03%
2021/10/06	113	86.57	90	87.51	86.20	23	25,823	0.09%	大買/
2021/10/05	5	85.10	76	84.89	86.50	-71	26,290	-0.27%
2021/10/04	38	83.98	33	83.63	81.10	5	26,522	0.02%
2021/10/01	43.1	86.89	32.5	83.72	84.10	10.6	26,890	0.04%
2021/09/30	6.5	89.83	24	89.64	89.30	-17.5	27,668	-0.06%
2021/09/29	31	89.41	37	88.54	87.70	-6	28,122	-0.02%
2021/09/28	4.5	92.83	4	92.20	91.80	0.5	28,938	0.00%
2021/09/27	13	95.16	10	94.60	94.60	3	29,581	0.01%
2021/09/24	47	95.87	17	95.71	95.00	30	30,007	0.10%
2021/09/23	3	93.63	25.3	95.62	95.40	-22.3	30,217	-0.07%
2021/09/22	10	89.70	32	90.50	90.20	-22	30,320	-0.07%
2021/09/17	10	90.20	12	91.23	92.30	-2	31,093	-0.01%
2021/09/16	17	90.84	20	91.06	90.40	-3	31,844	-0.01%
2021/09/15	23	90.91	33	91.99	92.30	-10	32,181	-0.03%
2021/09/14	32	92.00	31	92.68	91.70	1	32,862	0.00%
2021/09/13	49	94.71	9	93.33	92.30	40	33,164	0.12%
2021/09/10	44	91.74	45	92.69	94.90	-1	33,443	0.00%
2021/09/09	5.5	91.99	37	92.90	93.90	-31.5	34,291	-0.09%
2021/09/08	63	92.10	30	93.08	90.50	33	35,196	0.09%
2021/09/07	45	92.31	49	92.54	94.30	-4	35,488	-0.01%
2021/09/06	70	97.90	49	98.61	94.50	21	35,198	0.06%
2021/09/03	52.1	97.58	48	98.40	98.50	4.1	34,882	0.01%
2021/09/02	91	105.86	6.2	103.79	100.50	84.8	34,527	0.25%
2021/09/01	18	109.28	55	110.13	111.00	-37	34,572	-0.11%
2021/08/31	46	107.73	24.5	108.94	108.50	21.5	34,495	0.06%
2021/08/30	16	108.09	35	109.24	110.00	-19	34,408	-0.06%
2021/08/27	90	108.88	43	106.88	106.50	47	34,340	0.14%
2021/08/26	79	112.73	39	113.69	111.50	40	34,147	0.12%
2021/08/25	85	112.46	133.2	113.37	113.00	-48.2	34,077	-0.14%	大賣/
2021/08/24	83	109.41	70	110.86	107.50	13	33,308	0.04%
2021/08/23	57	107.81	56	107.78	106.00	1	32,775	0.00%
2021/08/20	48	102.49	58	103.86	105.00	-10	32,351	-0.03%
2021/08/19	67.2	100.36	78	100.99	99.00	-10.8	31,672	-0.03%
2021/08/18	18.8	95.91	16	95.51	100.00	2.8	31,083	0.01%
2021/08/17	56	97.61	46	92.53	91.00	10	30,700	0.03%
2021/08/16	46	97.51	47.8	98.26	98.90	-1.8	30,369	-0.01%
2021/08/13	29	99.99	20	98.00	97.00	9	30,232	0.03%
2021/08/12	4	101.19	14	101.36	103.00	-10	30,107	-0.03%
2021/08/11	24	99.63	34	99.76	97.60	-10	29,975	-0.03%
2021/08/10	22.3	100.28	23	100.47	101.00	-0.8	29,776	0.00%
2021/08/09	68.4	103.70	53.2	101.70	100.50	15.1	29,579	0.05%
2021/08/06	30.1	103.97	58.1	106.21	108.50	-28.1	29,399	-0.10%
2021/08/05	81.1	109.59	9	108.22	108.50	72.1	29,282	0.25%
2021/08/04	52.5	113.53	23	114.26	113.00	29.5	29,279	0.10%
2021/08/03	56	112.87	69	114.59	113.50	-13	29,284	-0.04%
2021/08/02	16	105.53	34.6	108.42	111.50	-18.6	28,915	-0.06%
2021/07/30	5	104.88	10.2	104.14	102.50	-5.2	28,598	-0.02%
2021/07/29	36	104.49	61	106.46	107.00	-25	28,473	-0.09%
2021/07/28	62.1	107.12	53.1	107.32	104.50	9	28,180	0.03%
2021/07/27	123.3	116.11	90	118.27	114.50	33.3	27,765	0.12%	大買/
2021/07/26	17.1	114.27	51	116.19	115.50	-33.9	27,020	-0.13%
2021/07/23	66.2	112.27	52	110.97	110.00	14.2	26,312	0.05%
2021/07/22	14	109.46	46.2	111.38	113.50	-32.2	25,352	-0.13%
2021/07/21	85.2	107.55	30	104.97	103.50	55.2	25,114	0.22%
2021/07/20	53	102.53	46.1	103.83	108.50	6.9	24,422	0.03%
2021/07/19	28.1	100.80	21	102.95	100.00	7.1	23,783	0.03%
2021/07/16	53	101.28	29.2	102.36	102.50	23.8	24,120	0.10%
2021/07/15	42	96.22	43.4	96.64	100.00	-1.4	24,054	-0.01%
2021/07/14	34.2	104.50	29.2	100.82	98.10	5.1	23,919	0.02%
2021/07/13	20	110.83	11	113.55	109.00	9	23,126	0.04%
2021/07/12	13	105.08	10	103.05	105.50	3	22,646	0.01%
2021/07/09	27	96.61	24	96.51	96.00	3	22,042	0.01%
2021/07/08	27.1	95.83	41	96.52	94.80	-13.9	21,711	-0.06%
2021/07/07	40.3	94.91	59	95.58	93.60	-18.7	21,344	-0.09%
2021/07/06	17.2	91.79	9	91.39	92.60	8.2	20,611	0.04%
2021/07/05	48	93.09	19	93.31	90.50	29	20,264	0.14%
2021/07/02	9	84.89	16.2	85.36	87.60	-7.2	19,651	-0.04%
2021/07/01	22.7	83.67	4	81.38	79.70	18.7	19,370	0.10%
2021/06/30	19	81.85	27.7	83.75	86.20	-8.7	19,562	-0.04%
2021/06/29	12.1	80.06	16	80.39	78.70	-3.9	19,614	-0.02%
2021/06/28	53.1	81.58	92	81.29	79.60	-38.9	19,407	-0.20%
2021/06/25	13	77.62	26	79.34	81.80	-13	18,838	-0.07%
2021/06/24	32	74.85	19	74.86	74.40	13	18,163	0.07%
2021/06/23	34	71.51	52	73.20	74.50	-18	17,792	-0.10%
2021/06/22	73	67.28	70	68.49	69.90	3	17,070	0.02%
2021/06/21	12	68.05	8	68.09	66.20	4	16,679	0.02%
2021/06/18	74	68.01	92	69.08	68.90	-18	16,156	-0.11%
2021/06/17	59	62.95	78	63.53	65.20	-19	15,070	-0.13%
2021/06/16	38.4	59.32	43	60.54	61.00	-4.6	14,076	-0.03%
2021/06/15	10	57.30	22	57.91	57.80	-12	13,617	-0.09%
2021/06/11	11	56.43	45	56.57	56.50	-34	13,585	-0.25%
2021/06/10	34	56.82	13	56.70	57.00	21	13,668	0.15%
2021/06/09	84.6	56.48	97	56.85	56.50	-12.4	13,562	-0.09%
2021/06/08	16	53.94	21	54.72	54.80	-5	13,053	-0.04%
2021/06/07	1	52.50	1	52.80	53.40	0	13,119	0.00%
2021/06/04	2	53.90	8	54.24	54.00	-6	13,221	-0.05%
2021/06/02	57	54.21	44	55.33	52.90	13	13,253	0.10%
2021/06/01	2	51.70	0	0.00	52.00	2	12,855	0.02%
2021/05/31	1	50.10	2	50.70	51.20	-1	12,919	-0.01%
2021/05/28	1	50.60	0	0.00	50.60	1	13,004	0.01%
2021/05/27	1	48.60	1	48.00	48.35	0	13,181	0.00%
2021/05/26	1.2	48.36	8	48.09	48.40	-6.8	13,217	-0.05%
2021/05/25	0	0.00	1	48.50	47.85	-1	13,317	-0.01%
2021/05/24	2	46.35	6	45.48	46.25	-4	13,390	-0.03%
2021/05/21	2	46.23	0	0.00	46.15	2	13,538	0.01%
2021/05/20	0	0.00	3	43.95	43.85	-3	13,616	-0.02%
2021/05/19	5	45.75	5	44.95	45.60	0	13,604	0.00%
2021/05/18	1	42.45	6	42.74	43.55	-5	13,512	-0.04%
2021/05/17	1	40.20	0	0.00	39.60	1	13,515	0.01%
2021/05/14	21	45.44	21	44.50	43.95	0	13,471	0.00%
2021/05/13	2	42.48	6	43.70	44.00	-4	13,381	-0.03%
2021/05/12	9	43.40	18	45.34	43.50	-9	13,348	-0.07%
2021/05/11	40	48.10	20	48.15	46.60	20	13,217	0.15%
2021/05/10	21	51.35	22	51.78	51.10	-1	13,093	-0.01%
2021/05/07	9	53.42	6	52.20	53.60	3	13,597	0.02%
2021/05/06	5.5	50.31	21	50.59	50.70	-15.5	13,602	-0.11%
2021/05/05	7	52.40	6	53.17	50.90	1	13,569	0.01%
2021/05/04	5	52.36	0	0.00	52.40	5	13,623	0.04%
2021/05/03	25.3	57.00	1	58.00	55.50	24.3	13,697	0.18%
2021/04/29	1	58.80	1	59.10	59.00	0	13,737	0.00%
2021/04/28	5	60.72	0	0.00	60.50	5	13,804	0.04%
2021/04/27	73	61.10	5	60.22	60.20	68	13,935	0.49%
2021/04/26	4	62.50	4	61.85	62.70	0	13,805	0.00%
2021/04/23	5	62.40	7	62.29	62.40	-2	13,876	-0.01%
2021/04/22	15	63.63	22	63.63	60.50	-7	13,695	-0.05%
2021/04/21	12	61.44	17	60.27	61.70	-5	13,209	-0.04%
2021/04/20	42	59.17	48	59.85	59.50	-6	12,870	-0.05%
2021/04/19	4	55.98	8	56.70	56.70	-4	12,514	-0.03%
2021/04/16	6	55.32	6	56.20	56.00	0	12,781	0.00%
2021/04/14	7	55.30	5	56.16	55.40	2	12,979	0.02%
2021/04/13	6	56.52	7	57.51	55.80	-1	13,158	-0.01%
2021/04/12	16	57.36	3	57.97	57.10	13	13,235	0.10%
2021/04/09	18	58.96	1	58.80	58.60	17	13,439	0.13%
2021/04/08	2	60.15	4	60.55	60.70	-2	14,110	-0.01%
2021/04/07	20	58.36	19	59.34	59.60	1	14,202	0.01%
2021/04/06	15	56.65	43	57.43	59.60	-28	14,068	-0.20%
2021/04/01	53	55.45	63	55.61	54.50	-10	13,793	-0.07%
2021/03/31	3	53.47	0	0.00	53.50	3	14,143	0.02%
2021/03/30	10	54.32	9	54.19	54.00	1	15,208	0.01%
2021/03/29	9	54.34	4	54.48	54.60	5	16,146	0.03%
2021/03/26	0	0.00	3	53.13	53.70	-3	16,282	-0.02%
2021/03/25	2	52.70	0	0.00	52.20	2	16,368	0.01%
2021/03/24	0	0.00	1	53.90	53.70	-1	16,465	-0.01%
2021/03/23	13	53.23	6	54.70	53.00	7	16,589	0.04%
2021/03/22	7	54.44	8	54.86	54.40	-1	16,726	-0.01%
2021/03/19	6	54.35	4	54.50	54.60	2	16,967	0.01%
2021/03/18	1	54.20	12	55.30	54.20	-11	17,189	-0.06%
2021/03/17	1	54.80	3	54.40	54.20	-2	17,384	-0.01%
2021/03/16	3	54.27	5	54.80	53.80	-2	17,675	-0.01%
2021/03/15	1	54.00	2	54.10	54.10	-1	18,108	-0.01%
2021/03/12	1	52.70	1	52.70	53.10	0	18,159	0.00%
2021/03/11	1	51.80	5	52.00	52.90	-4	18,251	-0.02%
2021/03/10	6	51.90	10	50.58	51.40	-4	18,268	-0.02%
2021/03/09	9	49.18	2	49.23	48.70	7	18,249	0.04%
2021/03/08	3	50.77	1	51.30	49.65	2	18,577	0.01%
2021/03/05	4	51.23	0	0.00	51.30	4	18,928	0.02%
2021/03/04	9	52.31	2	52.10	51.60	7	19,241	0.04%
2021/03/03	7	53.43	0	0.00	54.10	7	19,614	0.04%
2021/03/02	27	55.56	17	56.46	53.90	10	19,881	0.05%
2021/02/26	2	54.35	9	54.52	54.00	-7	20,047	-0.03%
2021/02/25	2	54.85	4	54.95	54.60	-2	21,355	-0.01%
2021/02/24	24	54.99	21	54.99	55.00	3	22,443	0.01%
2021/02/23	31	54.04	25	54.78	55.00	6	22,545	0.03%
2021/02/22	6	54.43	73	54.31	54.40	-67	22,470	-0.30%
2021/02/19	14	52.76	4	52.80	53.10	10	22,464	0.04%
2021/02/18	4	52.25	15	52.32	52.40	-11	22,985	-0.05%
2021/02/17	7	50.87	6	51.65	51.80	1	23,384	0.00%
2021/02/05	11	48.95	38	48.93	48.90	-27	23,516	-0.11%
2021/02/04	4	49.75	0	0.00	49.35	4	24,050	0.02%
2021/02/03	2	51.00	2	50.95	50.60	0	24,582	0.00%
2021/02/02	2	50.10	2	50.15	50.00	0	24,837	0.00%
2021/02/01	13	50.19	1	49.60	49.00	12	24,991	0.05%
2021/01/29	87	51.80	54	51.39	50.50	33	24,939	0.13%
2021/01/28	9	51.11	3	51.43	51.20	6	24,472	0.02%
2021/01/27	16	52.41	24	52.58	52.50	-8	24,442	-0.03%
2021/01/26	28	53.05	5	53.10	52.00	23	24,460	0.09%
2021/01/25	17	52.91	22	53.23	53.30	-5	24,404	-0.02%
2021/01/22	18	50.63	13	51.25	51.60	5	24,222	0.02%
2021/01/21	31	51.59	13	51.45	51.00	18	24,138	0.07%
2021/01/20	36	53.86	35	51.32	51.70	1	24,060	0.00%
2021/01/19	41	55.02	41	55.18	54.80	0	23,846	0.00%
2021/01/18	2	55.90	38.7	55.66	55.50	-36.7	23,821	-0.15%
2021/01/15	26	54.05	32	54.38	54.00	-6	23,598	-0.03%
2021/01/14	6	53.93	4.1	54.09	53.90	1.9	23,431	0.01%
2021/01/13	1.1	54.95	0	0.00	55.30	1.1	23,327	0.00%
2021/01/12	47	55.40	7.5	55.35	55.30	39.5	23,246	0.17%
2021/01/11	13	54.25	97	55.13	56.50	-84	22,867	-0.37%
2021/01/08	33.5	53.82	25	53.95	53.50	8.5	22,833	0.04%
2021/01/07	2	53.50	2	54.00	53.20	0	23,230	0.00%
2021/01/06	54	53.52	6	53.52	53.00	48	23,313	0.21%
2021/01/05	31	53.84	26	54.44	54.70	5	23,142	0.02%
2021/01/04	52	55.35	8	56.23	54.70	44	23,109	0.19%
2020/12/31	24	54.34	63	54.27	54.10	-39	23,051	-0.17%
2020/12/30	87	52.14	50	52.35	51.80	37	22,367	0.17%
2020/12/29	48	51.35	96	51.82	52.80	-48	22,044	-0.22%
2020/12/28	18	51.85	22	52.40	51.60	-4	21,821	-0.02%
2020/12/25	45	52.00	42	51.74	51.00	3	21,429	0.01%
2020/12/24	61	49.52	37	50.42	50.60	24	20,612	0.12%
2020/12/23	36	46.40	31	46.77	46.90	5	19,511	0.03%
2020/12/22	18	44.96	16	45.69	43.60	2	18,595	0.01%
2020/12/21	5	43.72	7	44.05	44.60	-2	18,505	-0.01%
2020/12/18	6	44.08	5	45.10	44.00	1	18,713	0.01%
2020/12/17	9	45.13	14	45.02	45.25	-5	18,690	-0.03%
2020/12/16	3	44.42	6	44.44	44.75	-3	18,660	-0.02%
2020/12/15	25	43.77	10	43.86	42.70	15	18,800	0.08%
2020/12/14	10	45.55	9	45.60	45.10	1	19,025	0.01%
2020/12/11	15	44.96	2	43.70	44.10	13	18,840	0.07%
2020/12/10	10	45.95	16	46.19	45.80	-6	18,653	-0.03%
2020/12/09	16	45.83	36	45.93	45.95	-20	18,353	-0.11%
2020/12/08	1	44.55	14	44.97	44.95	-13	17,978	-0.07%
2020/12/07	1	44.45	1	44.75	44.30	0	17,988	0.00%
2020/12/04	7	44.35	0	0.00	44.30	7	17,926	0.04%
2020/12/03	1	44.35	7	45.01	44.35	-6	17,860	-0.03%
2020/12/02	47	45.14	13	45.30	44.70	34	17,857	0.19%
2020/12/01	41	44.19	71	44.70	45.80	-30	17,637	-0.17%
2020/11/30	22	45.00	2	44.45	44.60	20	17,461	0.11%
2020/11/27	31	43.33	65	44.52	45.15	-34	17,327	-0.20%
2020/11/26	41	42.90	61	43.05	43.65	-20	17,355	-0.12%
2020/11/25	34	43.41	29	43.31	42.40	5	17,154	0.03%
2020/11/24	115	44.54	44	44.75	43.20	71	17,057	0.42%	大買/
2020/11/23	50	42.18	44.8	42.45	44.40	5.2	16,399	0.03%
2020/11/20	1	39.60	44	40.33	40.40	-43	16,776	-0.26%
2020/11/19	40	39.28	10	39.00	39.00	30	16,927	0.18%
2020/11/18	14	39.96	17.1	40.17	39.55	-3.1	17,618	-0.02%
2020/11/17	50	40.36	48	39.86	39.50	2	18,922	0.01%
2020/11/16	9	39.99	46	39.88	41.35	-37	21,270	-0.17%
2020/11/13	2	38.75	2	39.00	38.70	0	21,508	0.00%
2020/11/12	52.1	38.69	5	38.15	38.15	47.1	21,713	0.22%
2020/11/11	10	40.77	37	39.57	40.35	-27	21,395	-0.13%
2020/11/10	83	38.40	46	38.88	38.05	37	20,909	0.18%
2020/11/09	0	0.00	33	38.67	39.00	-33	20,791	-0.16%
2020/11/06	20	37.90	0	0.00	37.65	20	20,707	0.10%
2020/11/05	5	37.80	30	38.01	37.90	-25	20,769	-0.12%
2020/11/04	10	36.70	0	0.00	37.00	10	20,901	0.05%
2020/11/03	0	0.00	2	36.90	36.90	-2	21,491	-0.01%
2020/11/02	1	35.85	0	0.00	35.30	1	22,085	0.00%
2020/10/30	2	36.10	0	0.00	36.05	2	22,205	0.01%
2020/10/29	2	36.38	2	36.90	37.20	0	22,509	0.00%
2020/10/28	12.2	38.12	1	38.65	37.55	11.2	22,554	0.05%
2020/10/27	0	0.00	79	38.17	38.45	-79	22,538	-0.35%
2020/10/26	1	38.45	4	38.40	38.10	-3	22,623	-0.01%
2020/10/23	2	37.65	28	38.09	38.15	-26	22,541	-0.12%
2020/10/22	0	0.00	4	37.60	37.80	-4	22,637	-0.02%
2020/10/21	0	0.00	84	37.54	37.40	-84	22,620	-0.37%
2020/10/20	2	36.85	22	36.92	36.75	-20	22,601	-0.09%
2020/10/19	1	36.80	5	37.15	37.15	-4	22,594	-0.02%
2020/10/16	56	38.19	3	37.73	36.80	53	22,574	0.23%
2020/10/15	85	39.32	89	39.84	39.00	-4	22,229	-0.02%
2020/10/14	8	38.77	55	39.07	38.70	-47	21,642	-0.22%
2020/10/13	8	38.37	7	38.76	38.30	1	21,478	0.00%
2020/10/12	13	38.47	46	38.51	38.30	-33	21,336	-0.15%
2020/10/08	12	38.28	4	38.30	37.95	8	21,233	0.04%
2020/10/07	4	38.05	12	38.29	38.40	-8	21,039	-0.04%
2020/10/06	2	37.65	4	37.38	37.45	-2	20,941	-0.01%
2020/10/05	2	36.43	2	36.95	36.90	0	21,030	0.00%
2020/09/30	0	0.00	4	36.19	36.30	-4	21,064	-0.02%
2020/09/29	4	36.23	7	36.21	35.75	-3	21,134	-0.01%
2020/09/28	0	0.00	1	35.50	35.45	-1	21,083	0.00%
2020/09/25	5	35.44	2	36.65	34.95	3	21,098	0.01%
2020/09/24	5	35.96	2	36.25	35.30	3	21,089	0.01%
2020/09/23	29	37.55	15	37.86	37.10	14	21,179	0.07%
2020/09/22	5	37.57	4	37.75	37.05	1	20,890	0.00%
2020/09/21	12	37.36	4	37.70	37.40	8	20,794	0.04%
2020/09/18	14	37.90	11	37.95	37.60	3	20,814	0.01%
2020/09/17	27	37.76	52	38.04	38.20	-25	20,556	-0.12%
2020/09/16	7.1	36.36	10	36.49	36.40	-2.9	20,061	-0.01%
2020/09/15	4	36.05	13	36.57	35.90	-9	19,992	-0.05%
2020/09/14	2	35.43	2	35.73	36.10	0	20,063	0.00%
2020/09/11	18	35.77	43	34.70	34.65	-25	20,003	-0.12%
2020/09/10	21	36.87	2	36.63	36.20	19	19,836	0.10%
2020/09/09	1	35.75	2	35.23	36.40	-1	19,777	-0.01%
2020/09/08	10	36.30	15	36.46	35.90	-5	19,786	-0.03%
2020/09/07	3	36.58	27	35.82	35.70	-24	19,811	-0.12%
2020/09/04	8	36.29	6	36.79	36.75	2	19,837	0.01%
2020/09/03	32	37.88	39	38.39	37.40	-7	19,855	-0.04%
2020/09/02	15	37.87	12	38.08	38.00	3	19,694	0.02%
2020/09/01	9	37.93	33	38.33	38.55	-24	19,779	-0.12%
2020/08/31	28	37.03	28	36.74	36.70	0	19,408	0.00%
2020/08/28	16	37.60	17	37.69	37.40	-1	19,647	-0.01%
2020/08/27	64.2	37.78	56	37.46	37.35	8.2	20,272	0.04%
2020/08/26	161	39.57	155	40.32	38.40	6	19,892	0.03%	大買/大賣/
2020/08/25	43	38.48	6	38.36	38.40	37	18,326	0.20%
2020/08/24	54.1	37.72	58	38.21	39.00	-3.9	17,887	-0.02%
2020/08/21	64	38.75	48.8	38.82	37.95	15.2	17,062	0.09%
2020/08/20	114.2	38.00	75.8	38.36	38.75	38.4	15,582	0.25%	大買/
2020/08/19	6	36.08	23	36.26	36.85	-17	12,641	-0.13%
2020/08/18	26	32.67	50	32.56	33.50	-24	11,930	-0.20%
2020/08/17	17	31.64	18	31.86	32.00	-1	11,501	-0.01%
2020/08/14	0	0.00	3	30.60	30.45	-3	11,271	-0.03%
2020/08/13	0	0.00	6	29.80	30.05	-6	11,222	-0.05%
2020/08/12	28	29.50	6	30.32	29.90	22	11,049	0.20%
2020/08/11	26	30.34	22	29.71	29.80	4	10,944	0.04%
2020/08/10	19	31.11	11	30.81	30.40	8	10,915	0.07%
2020/08/07	54	31.98	16	32.05	32.40	38	10,682	0.36%
2020/08/06	28	31.12	59	31.39	32.65	-31	10,058	-0.31%
2020/08/05	30	29.95	14	29.11	29.70	16	9,412	0.17%
2020/08/04	21	30.21	18	30.24	28.80	3	9,278	0.03%
2020/08/03	0	0.00	2	30.08	29.70	-2	8,947	-0.02%
2020/07/31	5	29.55	11	29.22	29.35	-6	8,858	-0.07%
2020/07/30	11	28.98	3	29.22	29.55	8	8,845	0.09%
2020/07/28	0	0.00	12	29.05	27.40	-12	8,775	-0.14%
2020/07/27	3	28.63	0	0.00	28.55	3	8,632	0.03%
2020/07/20	10	26.75	0	0.00	26.90	10	9,037	0.11%
2020/07/17	1	27.00	0	0.00	27.05	1	9,148	0.01%
2020/07/14	1	29.75	0	0.00	29.35	1	9,016	0.01%
2020/07/13	2	30.13	3	30.08	30.15	-1	8,848	-0.01%
2020/07/10	4	29.05	1	29.10	28.95	3	8,720	0.03%
2020/07/09	1	29.30	5	29.75	29.70	-4	8,548	-0.05%
2020/07/08	5	29.60	5	29.80	29.45	0	8,462	0.00%
2020/07/07	0	0.00	1	29.00	29.15	-1	8,344	-0.01%
2020/07/06	2	29.05	0	0.00	29.20	2	8,298	0.02%
2020/07/03	6	29.56	0	0.00	29.10	6	8,235	0.07%
2020/07/02	2	29.85	3	29.85	29.80	-1	8,010	-0.01%
2020/07/01	3	28.57	1	28.75	28.50	2	7,748	0.03%
2020/06/29	3	28.35	0	0.00	27.85	3	7,753	0.04%
2020/06/24	1	28.30	0	0.00	29.20	1	7,613	0.01%
2020/06/23	2.2	28.15	3	28.20	28.15	-0.8	7,535	-0.01%
2020/06/19	8	29.54	0	0.00	28.30	8	7,478	0.11%
2020/06/18	3	28.63	2	28.25	28.80	1	7,303	0.01%
2020/06/16	2	28.40	2	28.50	28.35	0	7,218	0.00%
2020/06/15	0	0.00	2	28.55	28.05	-2	7,204	-0.03%
2020/06/12	2.1	29.45	3	28.30	29.65	-0.9	7,134	-0.01%
2020/06/11	10	30.22	10	29.73	29.20	0	7,085	0.00%
2020/06/10	2	29.95	0	0.00	30.00	2	6,942	0.03%
2020/06/09	15	28.30	16	28.23	28.30	-1	6,772	-0.01%
2020/06/08	14	29.53	33.9	29.87	29.10	-19.9	6,677	-0.30%
2020/06/05	15.1	29.12	10	29.04	29.10	5.1	6,346	0.08%
2020/06/04	34	29.05	29	29.48	29.30	5	6,172	0.08%
2020/06/03	27	28.26	40	27.96	28.95	-13	5,701	-0.23%
2020/06/02	8	25.68	10	25.96	27.00	-2	4,644	-0.04%
2020/06/01	0	0.00	1	24.70	24.60	-1	4,304	-0.02%
2020/05/21	0	0.00	3	24.65	24.60	-3	4,164	-0.07%
2020/05/19	3	23.50	0	0.00	23.80	3	4,052	0.07%
2020/05/13	0	0.00	1	24.55	25.00	-1	3,803	-0.03%
2020/05/12	1	25.35	0	0.00	25.10	1	3,793	0.03%
2020/05/08	1	25.10	1	25.20	24.90	0	3,709	0.00%
2020/05/07	1	25.00	0	0.00	24.95	1	3,674	0.03%
2020/05/06	21	25.29	16	25.05	25.05	5	3,624	0.14%
2020/05/04	0	0.00	0	24.30	24.40	0	3,499	0.00%
2020/04/29	1	24.60	9	24.83	24.40	-8	3,496	-0.23%
2020/04/27	0	0.00	1	23.85	23.85	-1	3,390	-0.03%
2020/04/24	5	24.02	4	24.06	23.70	1	3,331	0.03%
2020/04/23	50	24.02	53	24.35	24.05	-3	3,179	-0.09%
2020/04/22	0	0.00	1	23.20	23.20	-1	2,893	-0.03%
2020/04/21	2	21.45	0	0.00	21.45	2	2,794	0.07%
2020/04/13	10	20.65	10	20.25	20.25	0	2,701	0.00%
2020/04/09	0	0.00	3	20.00	20.00	-3	2,796	-0.11%
2020/04/08	2	20.08	1	20.15	20.10	1	2,779	0.04%
2020/04/06	3	18.92	3	18.88	19.05	0	2,747	0.00%
2020/04/01	0	0.00	4	19.04	19.10	-4	2,806	-0.14%
2020/03/31	5	19.57	0	0.00	19.15	5	2,982	0.17%
2020/03/30	2	18.18	2	18.15	18.45	0	2,957	0.00%
2020/03/26	2	17.95	2	18.15	18.20	0	2,953	0.00%
2020/03/25	1	18.25	2	18.20	18.25	-1	3,134	-0.03%
2020/03/20	1	15.05	0	0.00	15.05	1	3,060	0.03%
2020/03/17	3	16.30	1	17.00	16.15	2	2,896	0.07%
2020/03/16	4	18.93	5	18.25	17.90	-1	2,799	-0.04%
2020/03/13	3	19.50	15	19.50	19.85	-12	2,724	-0.44%
2020/03/12	0	0.00	2	21.65	21.65	-2	2,651	-0.08%
2020/03/11	1	24.20	0	0.00	23.95	1	2,615	0.04%
2020/03/04	0	0.00	1	25.45	25.65	-1	2,653	-0.04%
2020/02/26	1	25.50	1	25.70	25.60	0	2,597	0.00%
2020/02/18	1	25.00	1	25.25	25.00	0	2,558	0.00%
2020/02/11	0	0.00	1	24.55	24.50	-1	2,553	-0.04%
2020/02/06	0	0.00	7	23.96	24.25	-7	2,544	-0.28%
2020/02/04	0	0.00	7	22.58	23.15	-7	2,556	-0.27%
2020/02/03	0	0.00	4	21.90	22.20	-4	2,673	-0.15%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/17	1	27.65	0	0.00	27.55	1	2,596	0.04%
2020/01/16	2	27.80	0	0.00	27.80	2	2,616	0.08%
2020/01/14	0	0.00	1	27.10	27.10	-1	2,655	-0.04%
2020/01/13	1	26.65	0	0.00	26.95	1	2,650	0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/08	1	27.25	0	0.00	26.55	1	2,780	0.04%
2020/01/07	5	28.05	3	27.77	27.50	2	2,827	0.07%
2020/01/06	0	0.00	1	28.30	28.25	-1	2,859	-0.03%
2020/01/03	1	27.75	12	28.54	28.25	-11	2,842	-0.39%
2020/01/02	5	27.91	0	0.00	27.80	5	2,762	0.18%
2019/12/31	12	27.71	0	0.00	27.70	12	2,787	0.43%
2019/12/27	10	28.35	2	28.15	28.35	8	2,757	0.29%
2019/12/26	13	28.28	5	28.26	28.30	8	2,692	0.30%
2019/12/25	3	27.57	0	0.00	27.80	3	2,500	0.12%
2019/12/24	0	0.00	16	26.60	26.55	-16	2,413	-0.66%
2019/12/23	0	0.00	1	26.80	26.90	-1	2,423	-0.04%
2019/12/20	3	27.97	4	28.28	27.50	-1	2,391	-0.04%
2019/12/19	0	0.00	20	26.58	26.65	-20	2,169	-0.92%
2019/12/17	3	26.65	0	0.00	26.65	3	2,248	0.13%
2019/12/13	0	0.00	1	26.35	25.90	-1	2,324	-0.04%
2019/12/12	1	26.15	0	0.00	26.00	1	2,388	0.04%
2019/12/02	3	25.70	0	0.00	25.35	3	3,517	0.09%
2019/11/27	0.7	26.95	0	0.00	26.95	0.7	3,689	0.02%
2019/11/26	5	26.95	0	0.00	27.10	5	3,792	0.13%
2019/11/14	0.1	26.70	0	0.00	26.80	0.1	4,487	0.00%
2019/11/13	1	26.75	0	0.00	26.60	1	4,489	0.02%
2019/11/12	3	26.75	27	26.65	26.90	-24	4,493	-0.53%
2019/11/11	3	27.50	0	0.00	26.90	3	4,505	0.07%
2019/11/05	0	0.00	100	27.80	27.80	-100	4,572	-2.19%
2019/11/04	52	27.93	0	0.00	27.80	52	4,603	1.13%
2019/11/01	0.2	28.10	0	0.00	28.15	0.2	4,607	0.00%
2019/10/31	50	29.40	0	0.00	28.70	50	4,584	1.09%
2019/10/30	0	0.00	21	29.00	29.00	-21	4,501	-0.47%
2019/10/25	1	28.30	0	0.00	28.35	1	4,620	0.02%
2019/10/24	2	28.85	0	0.00	28.90	2	4,621	0.04%
2019/10/23	0	0.00	9	29.20	29.05	-9	4,657	-0.19%
2019/10/21	3	28.43	0	0.00	28.40	3	4,629	0.06%
2019/10/16	4	28.51	4	28.63	28.70	0	4,749	0.00%
2019/10/15	4	27.71	2	27.53	28.30	2	4,662	0.04%
2019/10/14	4	27.55	3	27.57	27.45	1	4,644	0.02%
2019/10/07	8	27.10	5	27.20	27.25	3	5,396	0.06%
2019/10/04	0	0.00	1	27.65	27.65	-1	5,404	-0.02%
2019/10/03	1	28.10	0	0.00	28.20	1	5,480	0.02%
2019/10/02	0	0.00	1.8	28.64	28.45	-1.8	5,517	-0.03%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/25	2	29.90	0.9	29.75	29.75	1.1	5,529	0.02%
2019/09/23	0.4	30.35	0	0.00	30.35	0.4	5,547	0.01%
2019/09/12	0	0.00	3	28.07	27.95	-3	5,555	-0.05%
2019/09/11	0	0.00	9	28.01	27.65	-9	5,550	-0.16%
2019/09/10	0	0.00	1	28.50	28.35	-1	5,526	-0.02%
2019/09/09	4	28.34	0	0.00	28.20	4	5,567	0.07%
2019/09/06	11	29.42	2	29.48	28.60	9	5,543	0.16%
2019/09/05	0	0.00	3	28.70	28.50	-3	5,199	-0.06%
2019/09/04	0	0.00	4	28.65	28.70	-4	5,121	-0.08%
2019/09/03	11	28.67	20	28.45	28.90	-9	5,107	-0.18%
2019/09/02	0	0.00	1	28.60	29.00	-1	4,945	-0.02%
2019/08/30	5	28.57	3	28.05	27.35	2	4,867	0.04%
2019/08/28	4	28.08	8	27.78	27.70	-4	4,637	-0.09%
2019/08/27	0	0.00	80	27.75	27.70	-80	4,575	-1.75%
2019/08/26	4	26.80	0	0.00	26.90	4	4,495	0.09%
2019/08/23	5	27.35	2	27.33	27.45	3	4,454	0.07%
2019/08/22	11	27.23	1	27.15	27.05	10	4,329	0.23%
2019/08/21	0	0.00	2	26.88	26.75	-2	4,229	-0.05%
2019/08/20	3	26.67	0	0.00	26.50	3	4,192	0.07%
2019/08/19	1	26.60	12	26.29	26.25	-11	4,110	-0.27%
2019/08/16	0	0.00	2	26.23	25.80	-2	4,037	-0.05%
2019/08/15	16	26.34	0	0.00	26.15	16	3,992	0.40%
2019/08/14	0	0.00	2	25.75	25.70	-2	3,939	-0.05%
2019/08/13	14	25.98	0	0.00	25.75	14	3,863	0.36%
2019/08/12	1	25.95	0	0.00	25.95	1	3,757	0.03%
2019/08/05	10	24.10	0	0.00	23.70	10	3,887	0.26%
2019/08/02	0	0.00	2	24.73	24.50	-2	3,916	-0.05%
2019/07/31	0	0.00	10	25.50	25.75	-10	3,999	-0.25%
2019/07/30	0	0.00	1	25.80	25.65	-1	4,010	-0.02%
2019/07/29	2	26.35	0	0.00	26.35	2	4,035	0.05%
2019/07/26	0	0.00	1	26.75	26.75	-1	4,037	-0.02%
2019/07/24	2	26.55	10	26.45	26.65	-8	3,979	-0.20%
2019/07/23	1	25.95	13	25.80	25.95	-12	3,926	-0.31%
2019/07/22	7	25.62	27	25.56	25.65	-20	3,953	-0.51%
2019/07/18	1	26.45	0	0.00	25.65	1	3,996	0.03%
2019/07/17	3	26.80	3	26.72	26.70	0	4,010	0.00%
2019/07/16	3	26.78	0	0.00	26.70	3	4,076	0.07%
2019/07/15	1	26.80	26	26.45	26.50	-25	4,108	-0.61%
2019/07/12	4	27.15	4	27.34	27.05	0	4,299	0.00%
2019/07/11	2	26.80	0	0.00	26.80	2	4,408	0.05%
2019/07/10	14	27.07	19	26.83	27.20	-5	4,515	-0.11%
2019/07/09	12	26.83	7	26.94	26.90	5	4,696	0.11%
2019/07/08	22	27.83	5	28.15	27.45	17	5,160	0.33%
2019/07/05	23	27.17	3	26.93	27.00	20	5,857	0.34%
2019/07/04	11	25.56	14	26.31	26.75	-3	5,700	-0.05%
2019/07/03	1	25.40	15	25.20	25.20	-14	5,573	-0.25%
2019/07/02	11	26.60	0	0.00	25.90	11	5,601	0.20%
2019/07/01	10	25.95	0	0.00	26.00	10	5,601	0.18%
2019/06/21	0	0.00	1	26.00	25.55	-1	5,895	-0.02%
2019/06/20	0	0.00	1	26.10	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	1	25.85	25.80	-1	5,979	-0.02%
2019/06/18	2	25.63	0	0.00	25.30	2	6,078	0.03%
2019/06/17	10	26.10	0	0.00	25.90	10	6,100	0.16%
2019/06/11	1	25.40	2	25.25	25.30	-1	6,380	-0.02%
2019/06/06	12	25.26	17	25.03	24.50	-5	6,437	-0.08%
2019/05/31	1	24.65	3	24.80	24.75	-2	6,506	-0.03%
2019/05/27	4	24.60	4	24.50	24.55	0	6,765	0.00%
2019/05/22	0	0.00	21	24.36	24.20	-21	6,957	-0.30%
2019/05/21	5	23.70	0	0.00	24.45	5	7,021	0.07%
2019/05/17	30	24.80	10	23.95	23.90	20	7,294	0.27%
2019/05/13	8	24.23	1	24.05	23.30	7	8,253	0.08%
2019/05/09	0	0.00	1	25.30	25.50	-1	8,772	-0.01%
2019/05/06	6	26.38	2	27.00	26.30	4	8,994	0.04%
2019/05/03	1	27.65	3	27.63	27.60	-2	9,300	-0.02%
2019/04/30	2	26.90	0	0.00	27.20	2	9,520	0.02%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/23	3	28.35	0	0.00	28.75	3	10,579	0.03%
2019/04/22	0	0.00	20	29.10	28.80	-20	10,535	-0.19%
2019/04/19	0	0.00	30	28.78	28.90	-30	10,523	-0.29%
2019/04/18	104	28.90	7	28.56	28.65	97	10,517	0.92%	大買/
2019/04/17	50	29.88	0	0.00	29.85	50	10,458	0.48%
2019/04/16	3	29.63	25	29.96	30.15	-22	10,576	-0.21%
2019/04/15	4	29.35	4	29.60	29.25	0	10,637	0.00%
2019/04/12	61	30.17	19	29.73	29.05	42	10,596	0.40%
2019/04/11	23	30.35	68	30.71	30.70	-45	10,145	-0.44%
2019/04/10	4	28.23	0	0.00	28.55	4	9,180	0.04%
2019/04/09	2	27.90	0	0.00	27.85	2	9,094	0.02%
2019/04/03	1	27.75	0	0.00	27.60	1	9,079	0.01%
2019/04/02	2	27.70	2	27.50	27.25	0	9,083	0.00%
2019/04/01	0	0.00	2	27.50	27.30	-2	9,101	-0.02%
2019/03/28	10	26.98	4	26.75	26.65	6	9,332	0.06%
2019/03/27	0	0.00	2	26.60	26.90	-2	9,489	-0.02%
2019/03/26	2	26.20	0	0.00	26.05	2	9,577	0.02%
2019/03/25	0	0.00	1	26.10	26.10	-1	9,814	-0.01%
2019/03/22	1	27.15	0	0.00	27.15	1	9,900	0.01%
2019/03/21	2	27.05	4	27.14	27.55	-2	10,038	-0.02%
2019/03/19	0	0.00	10	26.60	26.70	-10	10,914	-0.09%
2019/03/18	15	26.91	5	26.10	26.25	10	10,916	0.09%
2019/03/15	5	27.35	2	27.58	27.15	3	10,826	0.03%
2019/03/14	2	28.23	5	27.50	27.70	-3	10,870	-0.03%
2019/03/13	1	28.30	0	0.00	28.00	1	11,142	0.01%
2019/03/12	3	28.03	6	27.95	27.70	-3	11,336	-0.03%
2019/03/11	5	27.45	35	27.46	27.50	-30	11,605	-0.26%
2019/03/08	3	27.97	0	0.00	27.70	3	12,319	0.02%
2019/03/07	1	28.80	0	0.00	28.50	1	13,170	0.01%
2019/03/05	0	0.00	7	28.98	28.75	-7	13,769	-0.05%
2019/03/04	2	29.40	4	28.76	29.30	-2	13,904	-0.01%
2019/02/27	9	28.51	25	29.23	28.75	-16	13,919	-0.11%
2019/02/26	11	29.89	21	29.75	29.45	-10	13,911	-0.07%
2019/02/25	11	30.31	1	30.20	30.25	10	13,990	0.07%
2019/02/22	8	30.19	3	30.62	30.10	5	14,172	0.04%
2019/02/21	14	30.17	0	0.00	30.20	14	14,153	0.10%
2019/02/20	13	30.33	20	30.25	30.15	-7	14,199	-0.05%
2019/02/19	21	30.25	20	30.46	30.15	1	14,224	0.01%
2019/02/18	32	30.42	23	30.31	29.95	9	14,215	0.06%
2019/02/15	30	31.42	30	32.49	31.00	0	14,082	0.00%
2019/02/14	50	31.79	2	31.80	31.25	48	13,848	0.35%
2019/02/13	5	32.09	28	31.56	31.35	-23	13,838	-0.17%
2019/02/12	31	30.91	30	31.15	31.30	1	13,648	0.01%
2019/02/11	28	30.27	15	30.40	31.15	13	13,564	0.10%
2019/01/30	5	28.64	0	0.00	28.55	5	13,213	0.04%
2019/01/29	6	28.63	42	28.81	28.90	-36	13,385	-0.27%
2019/01/28	7	29.45	10	29.15	29.00	-3	13,834	-0.02%
2019/01/24	40	28.91	0	0.00	28.40	40	14,141	0.28%
2019/01/23	20	28.15	10	28.25	28.25	10	13,989	0.07%
2019/01/21	2	29.50	14	29.50	28.80	-12	13,979	-0.09%
2019/01/18	12	28.44	24	28.84	29.05	-12	13,906	-0.09%
2019/01/17	35	28.57	40	29.14	28.40	-5	13,893	-0.04%
2019/01/16	16	27.67	6	28.48	28.95	10	13,553	0.07%
2019/01/15	1	27.50	16	27.50	27.05	-15	13,306	-0.11%
2019/01/14	5	26.10	0	0.00	26.25	5	13,137	0.04%
2019/01/10	0	0.00	1	26.70	26.85	-1	13,196	-0.01%
2019/01/09	0	0.00	43	27.00	26.40	-43	13,169	-0.33%
2019/01/08	20	26.70	9	26.93	26.75	11	13,080	0.08%
2019/01/07	20	25.32	0	0.00	26.85	20	12,900	0.16%
2019/01/04	1	23.80	11	24.50	24.45	-10	12,832	-0.08%
2019/01/03	0	0.00	50	25.89	25.45	-50	12,756	-0.39%
2019/01/02	1	26.15	0	0.00	25.70	1	12,860	0.01%
2018/12/28	50	25.62	10	25.35	25.45	40	12,985	0.31%
2018/12/27	0	0.00	20	25.61	25.45	-20	13,109	-0.15%
2018/12/26	20	25.70	0	0.00	24.95	20	13,064	0.15%
2018/12/25	3	25.37	2	25.38	25.60	1	13,032	0.01%
2018/12/24	11	26.25	1	26.50	26.50	10	12,977	0.08%
2018/12/22	11	26.32	1	26.25	26.25	10	13,007	0.08%
2018/12/21	2	26.20	4	26.78	26.95	-2	13,020	-0.02%
2018/12/20	2	25.68	20	25.16	25.65	-18	12,743	-0.14%
2018/12/19	27	25.84	2	26.15	25.45	25	12,634	0.20%
2018/12/18	16	26.16	27	26.02	26.00	-11	12,559	-0.09%
2018/12/17	9	27.42	6	27.71	27.25	3	12,402	0.02%
2018/12/14	28	27.98	41	27.63	27.70	-13	12,378	-0.11%
2018/12/13	91	30.02	77	29.33	28.80	14	12,204	0.11%
2018/12/12	35	28.05	10	29.70	29.70	25	11,430	0.22%
2018/12/11	1	26.90	0	0.00	27.00	1	11,257	0.01%
2018/12/10	10	26.75	10	26.85	26.70	0	11,295	0.00%
2018/12/07	12	28.03	13	28.13	28.10	-1	11,245	-0.01%
2018/12/06	2	29.00	99	28.87	27.55	-97	11,175	-0.87%
2018/12/05	73	30.64	12	30.55	30.25	61	10,997	0.55%
2018/12/04	27	31.45	6	31.58	31.50	21	10,949	0.19%
2018/12/03	51	32.08	12	32.54	31.90	39	10,750	0.36%
2018/11/30	68	29.43	134	30.10	31.25	-66	10,080	-0.65%	大賣/
2018/11/29	27	26.88	51	27.44	28.45	-24	9,212	-0.26%
2018/11/28	66	25.22	43	25.62	25.90	23	8,915	0.26%
2018/11/27	10	24.45	14	24.69	24.80	-4	8,751	-0.05%
2018/11/26	1	23.75	1	23.80	23.75	0	8,657	0.00%
2018/11/23	37	23.71	0	0.00	23.45	37	8,811	0.42%
2018/11/22	3	26.00	0	0.00	24.25	3	9,015	0.03%
2018/11/21	10	26.15	42	26.04	25.55	-32	8,951	-0.36%
2018/11/20	15	25.70	15	25.58	25.75	0	8,885	0.00%
2018/11/19	13	25.08	15	25.72	25.65	-2	8,898	-0.02%
2018/11/16	1	24.60	21	24.85	24.60	-20	9,020	-0.22%
2018/11/15	20	24.40	0	0.00	24.45	20	9,163	0.22%
2018/11/14	10	24.45	14	24.39	24.10	-4	9,169	-0.04%
2018/11/13	10	23.25	14	23.69	24.15	-4	9,201	-0.04%
2018/11/12	2	24.00	3	24.13	24.10	-1	9,232	-0.01%
2018/11/09	40	23.81	10	23.55	23.80	30	9,218	0.33%
2018/11/08	15	25.37	20	25.20	24.65	-5	9,232	-0.05%
2018/11/07	58	25.31	23	25.26	25.80	35	9,204	0.38%
2018/11/06	18	24.97	112	25.25	24.30	-94	9,220	-1.02%	大賣/
2018/11/05	144	26.81	33	26.05	25.75	111	9,225	1.20%	大買/鉅額交易
2018/11/02	29	24.90	35	25.51	26.00	-6	8,734	-0.07%
2018/11/01	11	22.34	11	22.94	23.65	0	8,434	0.00%
2018/10/31	50	21.15	0	0.00	22.25	50	8,304	0.60%
2018/10/30	5	20.84	4	20.56	21.00	1	8,139	0.01%
2018/10/26	2	21.00	2	20.35	20.30	0	8,223	0.00%
2018/10/25	0	0.00	1	20.75	20.75	-1	8,232	-0.01%
2018/10/19	12	22.88	10	23.10	23.25	2	8,669	0.02%
2018/10/17	10	25.20	0	0.00	24.25	10	8,960	0.11%
2018/10/15	13	24.99	15	24.49	24.75	-2	9,181	-0.02%
2018/10/12	4	23.53	4	23.95	24.05	0	9,501	0.00%
2018/10/11	2	23.40	2	23.40	23.05	0	9,716	0.00%
2018/10/09	0	0.00	50	25.63	25.60	-50	9,883	-0.51%
2018/10/08	12	28.17	12	26.35	26.30	0	9,900	0.00%
2018/10/05	30	28.95	0	0.00	28.60	30	9,810	0.31%
2018/10/04	12	31.76	5	32.25	31.75	7	9,787	0.07%
2018/10/03	0	0.00	40	32.79	32.05	-40	9,966	-0.40%
2018/10/01	2	33.05	12	32.91	33.00	-10	10,261	-0.10%
2018/09/28	30	33.05	0	0.00	32.35	30	10,444	0.29%
2018/09/26	3	34.30	6	33.80	33.65	-3	10,919	-0.03%
2018/09/25	33	34.27	0	0.00	33.95	33	11,420	0.29%
2018/09/21	5	32.58	5	32.55	32.85	0	11,721	0.00%
2018/09/20	2	32.00	3	32.30	31.60	-1	11,692	-0.01%
2018/09/19	1	33.50	0	0.00	33.20	1	11,730	0.01%
2018/09/18	0	0.00	3	33.70	33.20	-3	11,875	-0.03%
2018/09/17	0	0.00	2	34.05	34.35	-2	11,951	-0.02%
2018/09/14	5	34.74	0	0.00	34.65	5	12,053	0.04%
2018/09/12	0	0.00	10	34.00	33.95	-10	12,365	-0.08%
2018/09/11	0	0.00	30	34.40	34.10	-30	12,775	-0.23%
2018/09/10	40	34.11	2	34.60	33.50	38	12,938	0.29%
2018/09/07	3	36.90	1	37.35	37.20	2	13,031	0.02%
2018/09/04	0	0.00	9	40.23	40.35	-9	14,177	-0.06%
2018/09/03	2	38.75	5	40.55	38.80	-3	14,395	-0.02%
2018/08/31	1	41.30	1	41.45	41.65	0	14,562	0.00%
2018/08/30	10	41.60	5	41.81	41.85	5	14,713	0.03%
2018/08/29	24	39.25	40	40.77	40.90	-16	14,755	-0.11%
2018/08/28	4	39.20	21	39.38	39.00	-17	14,992	-0.11%
2018/08/27	31	38.96	17	39.52	39.60	14	15,665	0.09%
2018/08/24	7	38.14	25	37.96	38.35	-18	16,260	-0.11%
2018/08/23	22	38.40	6	39.10	37.90	16	16,866	0.09%
2018/08/22	24	38.79	10	39.40	39.20	14	17,355	0.08%
2018/08/21	8	36.75	6	37.22	37.20	2	17,414	0.01%
2018/08/20	5	36.00	5	36.10	36.05	0	17,824	0.00%
2018/08/17	6	38.32	28	38.25	37.05	-22	18,015	-0.12%
2018/08/16	8	36.95	8	37.54	37.80	0	18,146	0.00%
2018/08/15	30	37.86	28	37.39	37.40	2	18,284	0.01%
2018/08/14	20	37.55	41	38.21	39.20	-21	18,368	-0.11%
2018/08/13	36	37.01	8	39.19	37.45	28	18,516	0.15%
2018/08/10	15	43.80	11	41.62	41.00	4	18,671	0.02%
2018/08/09	2	45.00	11	44.58	44.70	-9	18,662	-0.05%
2018/08/08	0	0.00	23	45.53	44.60	-23	19,369	-0.12%
2018/08/07	6	45.38	29	45.34	45.30	-23	19,748	-0.12%
2018/08/06	30	44.60	18	44.59	44.50	12	19,966	0.06%
2018/08/03	27	43.87	6	44.36	45.10	21	20,087	0.10%
2018/08/02	16	43.84	2	43.30	43.25	14	20,151	0.07%
2018/08/01	5	46.67	2	46.55	46.35	3	20,139	0.01%
2018/07/31	7	47.29	10	46.96	47.00	-3	20,239	-0.01%
2018/07/30	49	48.27	48	46.65	46.45	1	20,574	0.00%
2018/07/27	5	48.38	8	48.71	48.65	-3	20,620	-0.01%
2018/07/26	35	47.07	31	47.63	47.65	4	20,598	0.02%
2018/07/25	7	46.35	19	46.44	47.10	-12	20,590	-0.06%
2018/07/24	82	44.23	41	44.38	44.95	41	20,477	0.20%
2018/07/20	12	45.45	5	44.19	43.50	7	20,453	0.03%
2018/07/19	10	44.85	0	0.00	44.80	10	20,503	0.05%
2018/07/18	15	49.25	30	48.70	45.85	-15	20,485	-0.07%
2018/07/17	4	50.73	11	51.43	50.90	-7	20,276	-0.03%
2018/07/16	2	50.53	44	49.78	49.65	-42	20,265	-0.21%
2018/07/13	22	52.75	0	0.00	52.00	22	20,283	0.11%
2018/07/12	8	52.13	2	51.70	52.60	6	20,531	0.03%
2018/07/11	15	51.91	32	53.31	51.80	-17	20,832	-0.08%
2018/07/10	31	52.94	12	52.84	52.40	19	20,859	0.09%
2018/07/09	0	0.00	4	53.90	54.00	-4	20,861	-0.02%
2018/07/06	26	55.62	32	57.14	55.50	-6	20,896	-0.03%
2018/07/05	13	58.93	34	60.27	57.90	-21	20,969	-0.10%
2018/07/04	89	60.32	4	59.65	59.30	85	20,875	0.41%
2018/07/03	13	60.92	74	61.88	61.50	-61	20,903	-0.29%
2018/07/02	54	59.86	8	60.18	59.30	46	20,719	0.22%
2018/06/29	0	0.00	23	57.00	57.00	-23	20,522	-0.11%
2018/06/28	44	56.53	25	57.45	55.80	19	20,679	0.09%
2018/06/27	32	58.27	34	58.79	57.60	-2	21,421	-0.01%
2018/06/26	2	57.60	76	56.29	57.60	-74	21,661	-0.34%
2018/06/25	21	57.80	5	58.10	56.70	16	22,331	0.07%
2018/06/22	40	58.50	40	58.99	58.40	0	22,758	0.00%
2018/06/21	41	57.95	36	58.58	57.80	5	22,747	0.02%
2018/06/20	14	58.49	45	57.31	57.60	-31	22,667	-0.14%
2018/06/19	50	58.02	10	58.00	57.00	40	22,460	0.18%
2018/06/15	29	61.25	6	61.02	59.50	23	22,427	0.10%
2018/06/14	20	60.15	35	61.01	59.60	-15	22,244	-0.07%
2018/06/13	122	61.84	7	61.67	58.70	115	21,992	0.52%	大買/鉅額交易
2018/06/12	19	61.37	123	63.61	65.10	-104	21,603	-0.48%	大賣/鉅額交易
2018/06/11	22	59.88	15	60.12	60.00	7	21,153	0.03%
2018/06/08	9	60.96	8	60.80	59.60	1	21,069	0.00%
2018/06/07	56	61.61	13	60.00	59.80	43	20,875	0.21%
2018/06/06	69	61.42	25	61.84	60.60	44	20,827	0.21%
2018/06/05	194	64.28	8	63.56	60.60	186	21,042	0.88%	大買/鉅額交易
2018/06/04	28	65.35	11	66.31	64.40	17	20,988	0.08%
2018/06/01	86	61.39	92	63.06	66.60	-6	20,470	-0.03%
2018/05/31	17	63.70	14	63.56	60.60	3	19,774	0.02%
2018/05/30	18	59.67	47	59.31	61.20	-29	19,175	-0.15%
2018/05/29	52	56.80	28	56.95	57.20	24	18,789	0.13%
2018/05/28	63	53.90	65	55.45	56.70	-2	18,734	-0.01%
2018/05/25	44	51.29	53	52.55	53.80	-9	18,330	-0.05%
2018/05/24	30	50.71	100	51.82	51.80	-70	18,130	-0.39%
2018/05/23	41	50.15	45	50.80	50.10	-4	18,104	-0.02%
2018/05/22	77	50.80	3	51.03	50.70	74	17,897	0.41%
2018/05/21	13	51.65	13	50.74	50.60	0	17,741	0.00%
2018/05/18	11	52.82	0	0.00	52.10	11	17,470	0.06%
2018/05/17	5	57.30	6	58.47	57.30	-1	17,203	-0.01%
2018/05/16	13	59.63	24	59.33	58.20	-11	17,002	-0.06%
2018/05/15	0	0.00	9	57.90	59.10	-9	16,351	-0.06%
2018/05/14	10	53.71	7	52.34	53.80	3	16,107	0.02%
2018/05/11	6	51.05	5	50.82	50.60	1	15,878	0.01%
2018/05/10	20	53.06	15	53.09	52.60	5	15,750	0.03%
2018/05/09	7	51.83	2	51.15	51.10	5	15,652	0.03%
2018/05/08	11	53.55	11	51.98	51.60	0	15,544	0.00%
2018/05/07	23	52.65	23	53.55	54.00	0	15,424	0.00%
2018/05/04	0	0.00	3	51.13	51.00	-3	15,013	-0.02%
2018/05/03	8	48.54	6	48.78	48.50	2	14,859	0.01%
2018/05/02	6	49.36	5	48.80	48.10	1	15,094	0.01%
2018/04/30	2	49.25	2	49.35	50.50	0	15,025	0.00%
2018/04/27	22	48.45	29	48.52	48.65	-7	15,052	-0.05%
2018/04/26	2	47.40	3	47.80	47.80	-1	15,154	-0.01%
2018/04/25	15	47.61	6	47.63	46.90	9	15,449	0.06%
2018/04/24	6	46.91	38	43.64	47.75	-32	15,601	-0.21%
2018/04/23	2	48.25	2	49.90	47.65	0	15,674	0.00%
2018/04/20	3	51.20	7	51.23	50.00	-4	16,131	-0.02%
2018/04/19	12	49.29	11	49.84	49.90	1	16,878	0.01%
2018/04/18	28	48.70	25	49.17	49.05	3	16,811	0.02%
2018/04/17	20	51.12	21	49.21	47.55	-1	16,604	-0.01%
2018/04/16	42	53.63	5	52.90	52.70	37	16,259	0.23%
2018/04/13	12	54.21	8	54.46	54.60	4	16,165	0.02%
2018/04/12	9	56.06	8	55.73	55.90	1	16,055	0.01%
2018/04/11	26	55.64	34	56.02	57.30	-8	16,235	-0.05%
2018/04/10	19	54.36	14	53.56	52.40	5	16,328	0.03%
2018/04/09	9	56.51	4	56.10	54.00	5	16,599	0.03%
2018/04/03	8	51.60	15	53.12	55.50	-7	16,941	-0.04%
2018/04/02	4	50.25	7	50.56	50.60	-3	16,618	-0.02%
2018/03/31	16	50.51	10	50.30	49.80	6	16,814	0.04%
2018/03/30	22	50.70	31	50.53	49.50	-9	16,775	-0.05%
2018/03/29	14	47.13	18	47.33	48.35	-4	15,886	-0.03%
2018/03/28	29	47.34	19	46.28	46.50	10	15,454	0.06%
2018/03/27	9	43.98	17	44.71	46.40	-8	14,681	-0.05%
2018/03/26	2	39.75	4.1	41.10	42.20	-2.1	14,229	-0.01%
2018/03/23	2	39.35	2	40.20	39.50	0	14,181	0.00%
2018/03/22	2	42.25	2	43.05	41.00	0	14,100	0.00%
2018/03/21	4	40.48	3	40.92	42.00	1	13,843	0.01%
2018/03/19	3	40.17	2	40.35	40.45	1	13,536	0.01%
2018/03/16	0	0.00	3	39.70	39.60	-3	13,452	-0.02%
2018/03/15	6	39.76	5	39.75	39.70	1	13,402	0.01%
2018/03/14	7	40.89	2	40.48	40.30	5	13,392	0.04%
2018/03/13	2	40.35	1	39.95	39.85	1	13,261	0.01%
2018/03/12	30	40.30	31	39.90	40.20	-1	13,267	-0.01%
2018/03/09	6	40.49	2	40.68	39.40	4	13,276	0.03%
2018/03/08	37	38.60	46	39.34	40.65	-9	13,007	-0.07%
2018/03/07	11	38.55	8	38.75	37.80	3	12,640	0.02%
2018/03/06	2	38.00	0	0.00	37.75	2	12,779	0.02%
2018/03/05	4	37.89	0	0.00	37.50	4	13,422	0.03%
2018/03/02	3	39.75	0	0.00	39.10	3	13,869	0.02%
2018/03/01	0	0.00	4	39.00	39.40	-4	13,587	-0.03%
2018/02/26	0	0.00	1	37.70	37.65	-1	13,563	-0.01%
2018/02/23	4	38.13	29	37.62	37.65	-25	13,544	-0.18%
2018/02/22	20	35.15	0	0.00	35.65	20	13,578	0.15%
2018/02/21	54	34.90	53	35.45	35.50	1	13,554	0.01%
2018/02/09	1	30.60	1	31.95	31.85	0	13,447	0.00%
2018/02/08	1	33.30	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	4	34.06	34.60	-4	13,440	-0.03%
2018/02/06	6	32.78	7	32.90	32.35	-1	13,389	-0.01%
2018/02/02	14	36.54	14	36.93	36.30	0	13,266	0.00%
2018/02/01	6	36.76	7	37.22	36.60	-1	13,289	-0.01%
2018/01/31	4	36.70	2	37.70	36.45	2	13,308	0.02%
2018/01/29	2	38.35	0	0.00	38.25	2	13,305	0.02%
2018/01/26	0	0.00	2	38.95	38.95	-2	13,367	-0.01%
2018/01/25	16	39.02	10	39.52	37.90	6	13,386	0.04%
2018/01/24	4	38.86	31	38.72	38.70	-27	13,297	-0.20%
2018/01/23	2	39.48	34	38.63	38.30	-32	13,411	-0.24%
2018/01/22	17	39.44	18	39.75	39.40	-1	13,872	-0.01%
2018/01/19	10	39.51	28	38.74	39.90	-18	14,166	-0.13%
2018/01/18	86	39.72	0	0.00	38.90	86	13,806	0.62%
2018/01/17	0	0.00	4	39.83	39.70	-4	13,511	-0.03%
2018/01/16	6	37.47	59	37.19	38.55	-53	13,081	-0.41%
2018/01/15	2	35.38	4	36.39	38.10	-2	12,653	-0.02%
2018/01/12	52	35.38	0	0.00	34.65	52	11,733	0.44%
2018/01/11	9	33.99	6	34.10	34.10	3	11,646	0.03%
2018/01/10	2	33.40	1	33.65	33.40	1	11,639	0.01%
2018/01/09	0	0.00	1	33.30	33.95	-1	11,694	-0.01%
2018/01/08	0	0.00	13	34.65	34.35	-13	11,867	-0.11%
2018/01/05	16	36.39	45	36.15	36.15	-29	11,897	-0.24%
2018/01/04	3	34.50	74	34.74	35.30	-71	11,835	-0.60%
2018/01/03	7	33.33	21	33.71	33.55	-14	11,730	-0.12%
2018/01/02	5	31.89	37	32.16	32.40	-32	11,342	-0.28%