強茂 (2481)-元大-六合券商分點個股進出

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
58.5
漲跌
▼0.5
漲幅
-0.85%
成交量
1,196張
產業
上市半導體類股▼1.04%
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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	1	58.60	0	58.90	58.50	1	1,411	0.07%
2024/06/20	1	58.30	1	58.50	59.00	0	1,415	0.00%
2024/06/19	1	58.50	0	0.00	58.10	1	1,403	0.07%
2024/06/18	1	59.00	0	0.00	59.40	1	1,399	0.07%
2024/06/14	0	0.00	4	58.60	58.80	-4	1,410	-0.28%
2024/06/12	0	0.00	2	57.60	58.10	-2	1,425	-0.14%
2024/06/07	0	0.00	1	58.30	58.80	-1	1,459	-0.07%
2024/06/06	0	0.00	2	57.50	57.70	-2	1,453	-0.14%
2024/05/31	13	58.79	2	58.80	59.00	11	1,511	0.73%
2024/05/30	7	59.53	0	0.00	59.00	7	1,494	0.47%
2024/05/29	1	59.40	0.1	59.30	59.10	0.9	1,483	0.06%
2024/05/28	3.1	60.74	13	60.63	60.20	-9.9	1,431	-0.69%
2024/05/27	10	58.00	1	58.70	58.70	9	1,287	0.70%
2024/05/22	0	0.00	2	56.50	56.80	-2	1,247	-0.16%
2024/05/17	10	57.20	0	0.00	57.30	10	1,262	0.79%
2024/05/15	0	0.00	1	56.60	56.80	-1	1,274	-0.08%
2024/05/13	4	55.53	0	0.00	55.70	4	1,280	0.31%
2024/05/10	10	55.40	0	0.00	55.40	10	1,281	0.78%
2024/05/08	2	55.15	0	0.00	55.20	2	1,286	0.16%
2024/05/06	0	0.00	1	56.00	56.00	-1	1,279	-0.08%
2024/05/02	2	56.70	0	0.00	55.80	2	1,279	0.16%
2024/04/30	0	0.00	1	57.90	56.70	-1	1,284	-0.08%
2024/04/29	1	55.20	0	0.00	56.30	1	1,259	0.08%
2024/04/25	0.2	55.10	0	0.00	54.50	0.2	1,270	0.02%
2024/04/24	1	55.00	0	0.00	55.50	1	1,283	0.08%
2024/04/23	0	0.00	4	53.30	53.70	-4	1,372	-0.29%
2024/04/22	2	53.10	0	0.00	52.80	2	1,406	0.14%
2024/04/19	3	54.10	6	53.78	53.80	-3	1,403	-0.21%
2024/04/18	1	56.50	0	0.00	56.80	1	1,389	0.07%
2024/04/16	12	56.28	5	55.76	55.80	7	1,411	0.50%
2024/04/15	3	58.47	0	0.00	58.30	3	1,390	0.22%
2024/04/12	0	0.00	3	59.30	59.40	-3	1,385	-0.22%
2024/04/11	2	58.60	3	59.30	59.70	-1	1,380	-0.07%
2024/04/10	0	0.00	2	59.85	59.70	-2	1,397	-0.14%
2024/04/09	1	58.70	2.2	59.19	59.20	-1.2	1,436	-0.08%
2024/04/08	0.2	59.00	1	59.00	59.10	-0.9	1,462	-0.06%
2024/04/03	0	57.80	0	0.00	58.20	0	1,459	0.00%
2024/04/02	3	57.60	1	57.30	57.80	2	1,479	0.14%
2024/03/29	0	0.00	5	57.02	56.90	-5	1,505	-0.33%
2024/03/25	2	57.95	1	58.70	57.80	1	1,625	0.06%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.50	0	0.00	57.10	1	2,165	0.05%
2024/03/19	1	56.70	1	56.50	56.50	0	2,247	0.00%
2024/03/18	2	56.55	0	0.00	56.90	2	2,253	0.09%
2024/03/15	4	57.18	0	0.00	57.10	4	2,284	0.18%
2024/03/14	1	57.50	5	57.70	57.60	-4	2,344	-0.17%
2024/03/13	10	58.43	20	58.30	58.40	-10	2,361	-0.42%
2024/03/12	2	59.65	0	0.00	59.70	2	2,355	0.08%
2024/03/11	0	0.00	3	58.80	59.00	-3	2,378	-0.13%
2024/03/08	1	61.00	1	60.00	59.20	0	2,410	0.00%
2024/03/07	1	60.90	1	60.30	60.30	0	2,431	0.00%
2024/03/06	2	60.95	0	0.00	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	5	61.90	1.3	61.61	61.50	3.7	2,886	0.13%
2024/02/26	1	62.50	0	0.00	62.90	1	2,878	0.03%
2024/02/23	5	62.40	40	62.30	62.20	-35	2,878	-1.22%
2024/02/22	0	63.30	0	0.00	63.10	0	2,893	0.00%
2024/02/19	0	63.60	3	63.80	63.80	-3	2,891	-0.10%
2024/02/16	0	0.00	3	63.20	63.30	-3	2,896	-0.10%
2024/02/15	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2024/02/02	1	61.80	0	0.00	61.80	1	2,901	0.03%
2024/02/01	3	61.80	0	0.00	61.70	3	2,905	0.10%
2024/01/31	1	62.10	1	61.80	61.90	0	2,903	0.00%
2024/01/30	0	0.00	0	62.90	62.50	0	2,888	0.00%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/25	0	0.00	2	63.35	63.50	-2	2,885	-0.07%
2024/01/24	3	64.20	0	0.00	63.90	3	2,883	0.10%
2024/01/22	0	63.20	0	0.00	63.90	0	2,893	0.00%
2024/01/19	0	63.70	1	63.10	63.00	-1	2,895	-0.03%
2024/01/18	0	0.00	5	62.50	62.70	-5	2,899	-0.17%
2024/01/17	7	63.44	3	64.00	63.10	4	2,895	0.14%
2024/01/16	1	65.10	0	0.00	64.80	1	2,802	0.04%
2024/01/10	3	62.93	0	0.00	62.90	3	2,804	0.11%
2024/01/09	1	64.10	0	0.00	63.90	1	2,783	0.04%
2024/01/05	7	65.13	2	65.00	64.70	5	2,770	0.18%
2024/01/04	5	65.00	0	0.00	65.00	5	2,764	0.18%
2024/01/03	7	65.24	0	0.00	65.70	7	2,741	0.26%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/26	1	69.30	0	0.00	69.00	1	2,568	0.04%
2023/12/25	1	70.20	7	70.84	69.30	-6	2,552	-0.24%
2023/12/22	3	68.50	0	0.00	69.60	3	2,486	0.12%
2023/12/19	0	0.00	2	68.95	68.50	-2	2,392	-0.08%
2023/12/18	5	70.02	0	0.00	69.30	5	2,342	0.21%
2023/12/15	9	70.63	15	72.27	69.30	-6	2,231	-0.27%
2023/12/14	1	70.10	1	70.60	70.30	0	1,847	0.00%
2023/12/13	0	0.00	2	68.70	68.30	-2	1,755	-0.11%
2023/12/11	1	68.70	3.3	69.52	69.00	-2.3	1,776	-0.13%
2023/12/07	3	67.60	0	0.00	67.10	3	1,699	0.18%
2023/12/06	0.1	68.60	1	67.90	67.90	-0.9	1,696	-0.05%
2023/12/05	2.4	68.74	1	68.00	68.70	1.4	1,673	0.08%
2023/12/04	8.3	69.16	1	69.30	68.50	7.3	1,630	0.45%
2023/12/01	7	70.11	7	69.91	70.20	0	1,573	0.00%
2023/11/30	3	71.37	53	68.13	70.70	-50	1,431	-3.50%
2023/11/29	0	0.00	6.1	64.73	65.90	-6.1	1,156	-0.53%
2023/11/24	1	64.10	0	0.00	63.90	1	1,137	0.09%
2023/11/21	0	0.00	2	63.50	63.70	-2	1,146	-0.17%
2023/11/20	0	0.00	1	62.50	62.90	-1	1,139	-0.09%
2023/11/17	1	62.10	0	0.00	62.10	1	1,144	0.09%
2023/11/13	0	0.00	3	59.67	59.70	-3	1,189	-0.25%
2023/11/10	52	59.81	0	0.00	59.90	52	1,207	4.31%
2023/11/09	0	0.00	1	61.00	60.80	-1	1,210	-0.08%
2023/11/03	0.5	61.50	2	61.20	61.00	-1.5	1,449	-0.10%
2023/11/02	0	0.00	7	61.10	61.30	-7	1,476	-0.47%
2023/10/31	4	60.20	4	60.15	59.60	0	1,525	0.00%
2023/10/27	0	61.90	0	0.00	61.40	0	1,633	0.00%
2023/10/26	0	0.00	0.1	62.60	62.20	-0.1	1,693	0.00%
2023/10/24	0.1	62.10	0	0.00	62.10	0.1	1,846	0.00%
2023/10/23	1	62.30	0	0.00	61.50	1	1,890	0.05%
2023/10/20	0	61.70	1	61.40	61.80	-1	1,961	-0.05%
2023/10/19	0	0.00	2	62.80	63.00	-2	2,055	-0.10%
2023/10/18	1	62.60	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	1.1	64.00	63.70	-1.1	2,201	-0.05%
2023/10/16	1	63.60	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	65.00	0	0.00	64.40	1	2,994	0.03%
2023/10/06	0	0.00	1	64.40	64.60	-1	3,894	-0.03%
2023/09/27	1	63.40	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.50	1	64.00	64.00	0	5,682	0.00%
2023/09/22	0	0.00	4	63.73	64.50	-4	5,702	-0.07%
2023/09/21	2	64.10	0	0.00	64.00	2	5,704	0.04%
2023/09/19	2	66.40	3	66.10	65.80	-1	5,784	-0.02%
2023/09/18	5	67.40	5	67.40	67.10	0	5,793	0.00%
2023/09/15	3	66.30	0	0.00	66.40	3	5,809	0.05%
2023/09/14	20	67.10	7	66.93	67.20	13	5,800	0.22%
2023/09/13	3	65.73	1	65.80	65.80	2	5,789	0.03%
2023/09/12	6	65.70	0	0.00	65.80	6	5,816	0.10%
2023/09/11	1	66.00	1	64.60	64.80	0	5,816	0.00%
2023/09/07	1	65.10	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	66.10	0	0.00	65.30	1	5,877	0.02%
2023/09/05	4	65.80	3	66.17	65.80	1	5,961	0.02%
2023/09/04	0	0.00	2	65.10	64.90	-2	5,958	-0.03%
2023/09/01	20	64.30	5	64.60	64.30	15	5,963	0.25%
2023/08/30	0	0.00	15	63.44	64.00	-15	6,007	-0.25%
2023/08/29	6	61.62	0	0.00	62.70	6	6,070	0.10%
2023/08/28	0	0.00	6	62.40	61.60	-6	6,075	-0.10%
2023/08/25	6	62.80	6	62.10	62.20	0	6,093	0.00%
2023/08/24	7	63.69	0	0.00	62.60	7	6,106	0.11%
2023/08/23	0	62.10	0	0.00	62.30	0	6,159	0.00%
2023/08/22	2	62.10	0	0.00	62.10	2	6,172	0.03%
2023/08/21	0	0.00	4	63.80	62.70	-4	6,188	-0.06%
2023/08/18	1	63.70	1	63.10	63.10	0	6,202	0.00%
2023/08/17	3	64.00	10	63.70	64.40	-7	6,202	-0.11%
2023/08/16	15	62.17	5	62.90	62.50	10	6,180	0.16%
2023/08/15	5	63.10	5	63.20	63.10	0	6,199	0.00%
2023/08/14	23	63.30	1	62.60	62.60	22	6,204	0.35%
2023/08/11	6	65.48	21	65.96	65.20	-15	6,171	-0.24%
2023/08/10	4.3	67.62	28	67.42	66.80	-23.7	6,139	-0.39%
2023/08/09	5	70.38	3	69.80	70.30	2	6,052	0.03%
2023/08/08	6	72.00	2	71.90	71.80	4	6,001	0.07%
2023/08/07	2	72.20	4	71.00	72.90	-2	5,999	-0.03%
2023/08/04	1	71.70	1	71.30	71.30	0	6,010	0.00%
2023/08/02	19	72.42	1	74.00	71.70	18	6,010	0.30%
2023/08/01	20	73.18	4	72.85	73.50	16	5,947	0.27%
2023/07/28	25	74.60	25	74.14	74.80	0	5,830	0.00%
2023/07/27	32	77.53	17	77.44	77.80	15	5,781	0.26%
2023/07/26	0	0.00	3	76.50	75.40	-3	5,704	-0.05%
2023/07/25	7	75.83	6	76.78	76.50	1	5,677	0.02%
2023/07/24	20	76.57	3	75.30	76.30	17	5,619	0.30%
2023/07/21	17	77.71	4.2	77.48	77.70	12.8	5,525	0.23%
2023/07/20	16	78.38	5	78.64	78.60	11	5,494	0.20%
2023/07/19	4.3	78.28	22	78.14	77.60	-17.7	5,426	-0.33%
2023/07/18	24	81.38	40	82.31	79.90	-16	5,296	-0.30%
2023/07/17	25.2	80.37	16	79.02	80.10	9.2	4,748	0.19%
2023/07/14	34	77.59	4	76.83	78.00	30	4,388	0.68%
2023/07/13	2.1	76.58	5.1	75.80	75.20	-3	4,225	-0.07%
2023/07/12	22	78.90	6.2	78.80	76.30	15.8	4,058	0.39%
2023/07/11	29.3	77.11	75.6	77.48	79.00	-46.3	3,399	-1.36%
2023/07/10	13	71.90	27	71.79	71.90	-14	2,663	-0.53%
2023/07/07	5	68.20	0	0.00	68.00	5	2,516	0.20%
2023/07/06	5	69.60	0	0.00	69.60	5	2,535	0.20%
2023/07/05	11	70.15	9	70.34	70.10	2	2,547	0.08%
2023/07/03	0	0.00	1	69.80	69.40	-1	2,600	-0.04%
2023/06/30	0	0.00	9	69.30	69.30	-9	2,628	-0.34%
2023/06/29	0	0.00	2	69.10	69.00	-2	2,671	-0.07%
2023/06/28	1	69.00	1	70.00	68.70	0	2,814	0.00%
2023/06/27	11	69.38	14	70.34	68.90	-3	3,105	-0.10%
2023/06/26	0	0.00	5	69.50	69.80	-5	3,064	-0.16%
2023/06/21	20	68.80	26	69.39	69.30	-6	3,102	-0.19%
2023/06/20	4	68.10	1	68.20	68.20	3	3,213	0.09%
2023/06/19	15.1	67.82	0.1	68.20	67.80	15.1	3,365	0.45%
2023/06/16	15	69.53	8	69.10	68.90	7	3,404	0.21%
2023/06/15	14.1	69.49	0	0.00	69.80	14.1	3,655	0.38%
2023/06/14	8.2	70.47	1	70.20	70.00	7.2	3,677	0.19%
2023/06/13	0.1	70.90	0	0.00	70.90	0.1	3,720	0.00%
2023/06/12	8	71.31	6.1	71.39	70.80	2	3,760	0.05%
2023/06/09	11	71.13	32	71.02	70.90	-21	3,746	-0.56%
2023/06/08	7	69.14	2	68.80	69.10	5	3,751	0.13%
2023/06/07	1	69.70	1	69.80	70.30	0	3,866	0.00%
2023/06/06	22.1	69.94	2	69.75	69.40	20.1	3,969	0.51%
2023/06/05	1.1	71.28	7	71.27	71.00	-5.9	4,284	-0.14%
2023/06/02	15	70.34	28	71.19	71.00	-13	4,565	-0.28%
2023/06/01	0	0.00	11	70.34	70.40	-11	4,811	-0.23%
2023/05/31	7	69.79	5	70.30	70.00	2	4,813	0.04%
2023/05/30	5	69.50	1	69.50	69.50	4	4,805	0.08%
2023/05/29	2	70.20	10	70.15	70.20	-8	4,800	-0.17%
2023/05/26	1	68.30	0	0.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	4	68.33	68.30	-4	4,755	-0.08%
2023/05/24	3	67.50	2	68.10	68.20	1	4,776	0.02%
2023/05/22	0	0.00	2	67.55	67.50	-2	4,775	-0.04%
2023/05/19	1	67.30	2.1	67.77	67.00	-1.1	4,807	-0.02%
2023/05/18	1	66.20	1	66.90	66.90	0	4,852	0.00%
2023/05/17	0	0.00	1	66.40	66.00	-1	4,888	-0.02%
2023/05/16	1	65.60	41	65.87	65.80	-40	4,896	-0.82%
2023/05/15	7	64.90	1	64.80	64.70	6	4,903	0.12%
2023/05/12	7.1	65.37	0	0.00	65.80	7.1	4,943	0.14%
2023/05/11	0	0.00	0	67.40	65.30	0	4,979	0.00%
2023/05/10	2	67.05	10	66.90	66.70	-8	5,006	-0.16%
2023/05/09	1	65.00	0.1	65.22	65.00	0.9	5,044	0.02%
2023/05/08	0.4	66.77	10	67.00	66.80	-9.6	5,100	-0.19%
2023/05/03	1	66.50	0	67.60	66.70	1	5,474	0.02%
2023/05/02	1.4	67.27	0	0.00	67.00	1.4	5,540	0.02%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	63.50	0	0.00	64.30	1	5,616	0.02%
2023/04/26	2	63.65	1.3	64.27	64.40	0.8	5,612	0.01%
2023/04/25	1	66.80	9	64.00	64.30	-8	5,597	-0.14%
2023/04/24	2.2	66.64	2	67.10	66.60	0.2	5,574	0.00%
2023/04/21	2.1	67.61	21	67.58	66.80	-18.9	5,571	-0.34%
2023/04/20	20	69.52	1	69.50	69.20	19	5,542	0.34%
2023/04/19	12.2	70.77	0	0.00	70.60	12.2	5,551	0.22%
2023/04/18	13	71.89	8	72.73	71.60	5	5,527	0.09%
2023/04/17	0	0.00	33	71.43	72.20	-33	5,455	-0.60%
2023/04/14	6	69.60	1	69.80	69.90	5	5,370	0.09%
2023/04/13	12	70.46	2	70.80	70.10	10	5,323	0.19%
2023/04/12	5	71.90	10.1	72.84	71.80	-5.1	5,283	-0.10%
2023/04/11	5	71.90	7.1	71.98	72.00	-2.1	5,249	-0.04%
2023/04/10	8	71.60	25.4	71.58	71.70	-17.4	5,239	-0.33%
2023/04/07	8	71.31	6	72.02	71.50	2	5,213	0.04%
2023/04/06	2	71.80	18	71.82	71.70	-16	5,181	-0.31%
2023/03/31	1	71.10	0	0.00	71.30	1	5,147	0.02%
2023/03/30	17	70.95	5	71.70	70.80	12	5,119	0.23%
2023/03/29	15	70.83	0	0.00	71.00	15	5,091	0.29%
2023/03/28	7	71.43	7.2	71.62	70.50	-0.2	4,993	0.00%
2023/03/27	1.1	70.09	0	0.00	69.90	1.1	4,707	0.02%
2023/03/24	1.3	70.00	1	69.80	70.00	0.3	4,711	0.01%
2023/03/23	31.2	70.26	4	70.35	70.30	27.2	4,743	0.57%
2023/03/22	5	72.50	90.2	72.46	72.00	-85.2	4,658	-1.83%
2023/03/21	25.1	71.08	3.1	70.91	71.30	22	4,563	0.48%
2023/03/20	9	71.48	103	72.21	71.00	-94	4,701	-2.00%	大賣/
2023/03/17	7.2	68.28	5	68.28	68.90	2.2	4,435	0.05%
2023/03/16	6.1	67.80	3	67.73	67.20	3.1	4,405	0.07%
2023/03/15	32	69.80	10	69.52	69.00	22	4,388	0.50%
2023/03/14	2	68.10	3	68.30	68.10	-1	4,401	-0.02%
2023/03/13	18	68.23	5	68.32	69.10	13	4,451	0.29%
2023/03/10	34	69.79	1	69.90	69.40	33	4,458	0.74%
2023/03/09	6	71.67	2	71.80	71.70	4	4,608	0.09%
2023/03/08	51	72.35	58.1	73.30	72.10	-7.1	4,625	-0.15%
2023/03/07	27.3	71.43	36	71.70	71.80	-8.7	4,341	-0.20%
2023/03/06	76	70.81	30.2	70.04	70.70	45.9	4,092	1.12%
2023/03/03	1	66.80	1	66.70	66.50	0	3,800	0.00%
2023/03/02	1	65.80	0	0.00	65.90	1	3,820	0.03%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/23	1	66.60	1	66.70	66.50	0	3,851	0.00%
2023/02/22	0.1	66.60	0	0.00	66.20	0.1	3,873	0.00%
2023/02/21	0.2	68.07	0	0.00	67.60	0.2	3,879	0.00%
2023/02/20	4	67.23	0	0.00	67.50	4	3,947	0.10%
2023/02/17	1	66.60	0	0.00	66.90	1	3,966	0.03%
2023/02/16	2.2	67.72	6	67.87	67.70	-3.8	3,962	-0.10%
2023/02/15	9	67.19	2	66.90	66.30	7	3,941	0.18%
2023/02/14	1	66.60	0	0.00	66.50	1	3,907	0.03%
2023/02/13	3	66.53	0	0.00	66.50	3	3,927	0.08%
2023/02/10	1	67.00	6	67.78	67.00	-5	3,946	-0.13%
2023/02/09	2	68.70	5	68.80	68.50	-3	3,932	-0.08%
2023/02/08	2	68.80	0	0.00	68.70	2	3,918	0.05%
2023/02/07	0	0.00	80	68.34	69.10	-80	3,901	-2.05%
2023/02/06	2	68.40	3	68.67	68.60	-1	3,895	-0.03%
2023/02/03	84	69.59	22	69.24	69.10	62	3,846	1.61%
2023/02/02	11	67.81	6	67.62	68.10	5	3,694	0.14%
2023/02/01	35	67.45	11	67.14	67.10	24	3,638	0.66%
2023/01/31	0	0.00	31	66.18	66.30	-31	3,600	-0.86%
2023/01/30	3	65.46	123	65.29	65.30	-120	3,581	-3.35%	大賣/鉅額交易
2023/01/17	1	62.70	1	63.00	62.80	0	3,502	0.00%
2023/01/16	7	62.40	5	62.32	62.50	2	3,522	0.06%
2023/01/13	1	63.10	1	61.70	61.80	0	3,544	0.00%
2023/01/12	0	62.30	0	0.00	62.00	0	3,574	0.00%
2023/01/11	0	0.00	13	63.52	63.50	-13	3,597	-0.36%
2023/01/10	0	0.00	17.1	62.92	63.10	-17.1	3,637	-0.47%
2023/01/09	0	0.00	3.3	62.05	63.00	-3.3	3,665	-0.09%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	1	60.40	60.10	-1	3,756	-0.03%
2023/01/04	1	59.90	5	59.94	59.80	-4	3,793	-0.11%
2023/01/03	1	58.30	2	58.85	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	1	58.20	57.90	-1	3,839	-0.03%
2022/12/29	2	57.20	0	0.00	57.90	2	3,869	0.05%
2022/12/28	9	58.98	0	0.00	58.40	9	3,943	0.23%
2022/12/27	0	60.40	1	60.40	60.40	-1	3,945	-0.02%
2022/12/26	3	59.83	0	0.00	60.00	3	3,975	0.08%
2022/12/23	0	59.80	0	0.00	60.40	0	4,039	0.00%
2022/12/22	20	60.65	6	60.98	60.60	14	4,080	0.34%
2022/12/21	2	60.60	0	0.00	60.60	2	4,149	0.05%
2022/12/20	0	0.00	0.2	61.60	61.20	-0.2	4,155	0.00%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/16	1	64.10	0	0.00	64.00	1	4,209	0.02%
2022/12/15	4	65.80	1.2	65.44	65.40	2.8	4,215	0.07%
2022/12/14	2	64.75	3	64.70	65.00	-1	4,141	-0.02%
2022/12/13	5	64.62	3.3	64.44	64.60	1.7	4,113	0.04%
2022/12/12	4	64.75	0.2	65.00	64.20	3.9	4,051	0.10%
2022/12/09	16	62.19	1	62.50	62.20	15	3,860	0.39%
2022/12/07	1	63.80	2	62.85	62.10	-1	3,924	-0.03%
2022/12/06	4.1	64.56	3	63.77	63.50	1.1	3,934	0.03%
2022/12/05	1	65.10	6	65.45	66.00	-5	3,979	-0.13%
2022/12/02	5	65.86	7	65.66	65.70	-2	4,065	-0.05%
2022/12/01	45	65.75	15.1	65.93	65.60	29.9	4,047	0.74%
2022/11/30	8	62.30	12	62.13	63.10	-4	3,926	-0.10%
2022/11/29	8	60.58	5	61.70	60.70	3	3,892	0.08%
2022/11/28	4	61.28	2	61.10	61.30	2	3,919	0.05%
2022/11/25	10	60.78	1	61.40	60.40	9	4,007	0.22%
2022/11/24	4	60.10	2	60.70	60.70	2	4,036	0.05%
2022/11/23	0	0.00	10	59.80	59.20	-10	4,057	-0.25%
2022/11/22	12	59.44	2	59.20	58.90	10	4,165	0.24%
2022/11/21	4	60.38	3	60.87	60.30	1	4,361	0.02%
2022/11/18	2	60.90	4	60.75	60.00	-2	4,769	-0.04%
2022/11/17	1	61.10	7.3	61.29	61.50	-6.3	4,768	-0.13%
2022/11/16	2.1	60.37	1	60.10	60.40	1.1	4,782	0.02%
2022/11/15	0	0.00	0.2	59.00	59.30	-0.2	4,748	0.00%
2022/11/11	5	58.58	0	0.00	58.10	5	5,017	0.10%
2022/11/10	1	58.40	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0.1	58.80	2	58.70	58.70	-1.9	5,539	-0.03%
2022/11/08	1	58.70	1	57.30	57.30	0	5,579	0.00%
2022/11/07	0	0.00	1	58.40	58.30	-1	5,601	-0.02%
2022/11/04	12	57.52	0	0.00	57.80	12	5,692	0.21%
2022/11/03	10	56.90	10	57.30	58.00	0	5,743	0.00%
2022/11/02	8	57.21	1	57.00	57.20	7	5,835	0.12%
2022/11/01	1	56.00	0	0.00	55.90	1	5,908	0.02%
2022/10/31	5	55.00	0	0.00	55.10	5	6,159	0.08%
2022/10/28	11	54.05	1	55.20	53.70	10	6,484	0.15%
2022/10/27	0	0.00	0	55.06	55.60	0	6,538	0.00%
2022/10/26	0	0.00	1.2	54.15	53.80	-1.2	6,519	-0.02%
2022/10/25	6	53.10	0	0.00	53.10	6	6,497	0.09%
2022/10/24	5	54.10	3	54.07	53.10	2	6,523	0.03%
2022/10/21	1	53.10	1	52.60	52.10	0	6,565	0.00%
2022/10/20	0	0.00	2	52.53	53.30	-2	6,603	-0.03%
2022/10/19	10	53.40	0	0.00	53.20	10	6,675	0.15%
2022/10/18	3	53.16	5	53.50	53.60	-2	6,692	-0.03%
2022/10/17	5	50.52	1	51.00	52.00	4	6,812	0.06%
2022/10/14	1	53.10	5.1	52.27	53.00	-4.1	7,022	-0.06%
2022/10/13	7.4	50.74	2.1	49.18	49.10	5.3	7,058	0.07%
2022/10/12	2	53.30	0	0.00	53.20	2	7,066	0.03%
2022/10/11	5	55.06	2	54.70	54.20	3	7,092	0.04%
2022/10/07	0.1	57.40	2	57.55	57.20	-1.9	7,117	-0.03%
2022/10/06	0	57.20	0	0.00	58.00	0	7,179	0.00%
2022/10/05	22	58.08	19	57.96	57.10	3	7,199	0.04%
2022/10/04	3	58.80	0	0.00	58.60	3	7,171	0.04%
2022/10/03	0	0.00	0.1	57.79	57.20	-0.1	7,236	0.00%
2022/09/30	2	56.30	1	54.30	57.00	1	7,381	0.01%
2022/09/29	4	56.28	1	56.70	56.00	3	7,404	0.04%
2022/09/28	4	56.05	2	56.05	55.00	2	7,415	0.03%
2022/09/27	1	58.00	0	0.00	59.50	1	7,453	0.01%
2022/09/26	13.1	58.75	5.1	58.36	57.90	8	7,571	0.11%
2022/09/23	2.4	63.11	3	63.33	62.00	-0.6	7,628	-0.01%
2022/09/22	2	63.35	1	63.60	64.00	1	7,688	0.01%
2022/09/21	1	64.50	0.1	65.00	64.40	1	7,686	0.01%
2022/09/20	1	65.00	1	65.40	65.40	0	7,731	0.00%
2022/09/19	1	65.30	1	65.40	65.00	0	7,790	0.00%
2022/09/16	1	66.40	1.1	65.55	65.50	-0.1	7,829	0.00%
2022/09/15	2	66.45	2	66.90	66.40	0	7,899	0.00%
2022/09/14	18.2	66.99	12	66.29	67.40	6.2	7,925	0.08%
2022/09/13	0.9	67.44	3.2	67.85	67.00	-2.3	7,975	-0.03%
2022/09/12	3.3	67.85	15.1	67.40	67.80	-11.8	8,102	-0.15%
2022/09/08	0.2	68.00	4	67.68	68.50	-3.8	8,290	-0.05%
2022/09/07	13	64.33	1	64.50	64.40	12	8,456	0.14%
2022/09/06	6	65.12	7	65.03	63.60	-1	8,418	-0.01%
2022/09/05	5	68.32	2	68.00	67.50	3	8,364	0.04%
2022/09/02	20	69.80	17	69.44	69.70	3	8,340	0.04%
2022/09/01	10	70.28	11	70.22	68.90	-1	8,309	-0.01%
2022/08/31	1	69.30	3	69.80	69.90	-2	8,199	-0.02%
2022/08/30	12	68.99	1	68.90	69.10	11	8,195	0.13%
2022/08/29	12	68.46	1	68.70	68.30	11	8,202	0.13%
2022/08/26	24.1	71.01	26	71.28	71.60	-1.9	8,191	-0.02%
2022/08/25	13	70.82	25	71.13	70.10	-12	8,089	-0.15%
2022/08/24	0	0.00	2	68.35	68.10	-2	7,866	-0.03%
2022/08/23	3	68.17	2	68.40	68.20	1	8,076	0.01%
2022/08/22	4	69.27	1	69.40	69.30	3	8,299	0.04%
2022/08/19	26	70.10	12	70.03	69.90	14	8,332	0.17%
2022/08/18	6	69.90	3	70.20	70.40	3	8,275	0.04%
2022/08/17	26	71.73	12	71.24	71.00	14	8,186	0.17%
2022/08/16	11	69.52	12	69.74	70.20	-1	7,927	-0.01%
2022/08/15	5	67.30	8	67.18	67.90	-3	7,819	-0.04%
2022/08/12	10	66.08	11	66.45	66.20	-1	7,855	-0.01%
2022/08/11	5	67.68	11	66.39	66.30	-6	7,936	-0.08%
2022/08/10	15	66.99	5	67.14	66.80	10	8,128	0.12%
2022/08/09	20	68.06	13	67.49	67.40	7	8,351	0.08%
2022/08/08	9	66.11	9	67.17	67.30	0	8,537	0.00%
2022/08/05	21	67.90	15	67.79	67.60	6	8,520	0.07%
2022/08/04	22	65.90	34	65.21	66.70	-12	8,413	-0.14%
2022/08/03	1	62.90	1	63.40	63.40	0	8,327	0.00%
2022/08/02	2	62.75	3	63.33	63.50	-1	8,470	-0.01%
2022/08/01	1	64.40	7	65.29	64.80	-6	8,563	-0.07%
2022/07/29	7	64.96	6	65.10	65.00	1	8,652	0.01%
2022/07/28	4	64.08	0	0.00	63.80	4	8,937	0.04%
2022/07/27	1	64.50	10	63.60	64.50	-9	8,971	-0.10%
2022/07/26	6	63.43	5	63.66	62.60	1	9,027	0.01%
2022/07/25	4	65.25	2	65.10	65.10	2	9,039	0.02%
2022/07/22	15	65.95	4	66.15	65.80	11	9,176	0.12%
2022/07/21	17.1	64.83	5	64.96	66.20	12.1	9,223	0.13%
2022/07/20	14	62.27	19	62.51	62.40	-5	9,154	-0.05%
2022/07/19	9	61.12	60	60.83	60.90	-51	9,272	-0.55%
2022/07/18	4	59.60	0	0.00	59.80	4	9,442	0.04%
2022/07/15	4	58.65	8	58.76	59.00	-4	9,747	-0.04%
2022/07/14	2	56.80	3	57.51	58.30	-1	10,055	-0.01%
2022/07/13	5	56.00	1	57.10	55.80	4	10,347	0.04%
2022/07/12	3	54.87	2	55.10	54.80	1	10,689	0.01%
2022/07/11	2	58.55	0.1	58.10	58.10	1.9	10,957	0.02%
2022/07/08	2	57.95	16	58.39	58.00	-14	11,017	-0.13%
2022/07/07	17	53.49	1	55.90	55.80	16	10,898	0.15%
2022/07/06	5	54.66	67	55.01	53.90	-62	10,894	-0.57%
2022/07/05	1	55.70	1	56.20	56.50	0	10,938	0.00%
2022/07/04	14	57.09	68	58.22	56.90	-54	10,930	-0.49%
2022/07/01	70	60.81	8	60.64	57.90	62	11,029	0.56%
2022/06/30	17	64.57	0	0.00	63.00	17	11,036	0.15%
2022/06/29	1	67.11	1	67.60	67.60	0	11,191	0.00%
2022/06/28	11	69.18	5	68.10	68.00	6	11,908	0.05%
2022/06/27	1	68.80	1	68.60	70.00	0	13,329	0.00%
2022/06/24	14	66.95	15	67.65	67.00	-1	13,453	-0.01%
2022/06/23	10	66.04	4	66.55	66.30	6	13,603	0.04%
2022/06/22	4	67.35	3	67.07	66.60	1	13,864	0.01%
2022/06/21	13	67.47	10	67.78	69.40	3	14,058	0.02%
2022/06/20	155.1	67.05	73	68.23	66.10	82.1	14,344	0.57%	大買/
2022/06/17	14.1	69.25	16	69.44	69.10	-1.9	14,401	-0.01%
2022/06/16	15.2	75.78	5	72.18	71.60	10.2	14,233	0.07%
2022/06/15	11	79.01	12.1	79.46	79.00	-1.1	14,183	-0.01%
2022/06/14	5	78.18	3	78.77	78.90	2	14,341	0.01%
2022/06/13	13	79.97	10	79.80	79.50	3	14,314	0.02%
2022/06/10	6	80.75	1	81.70	81.80	5	14,409	0.03%
2022/06/09	0	0.00	6.6	80.61	81.50	-6.6	14,480	-0.05%
2022/06/08	12	80.72	10	82.10	80.80	2	14,506	0.01%
2022/06/07	3	81.27	3	81.37	81.50	0	14,549	0.00%
2022/06/06	4	81.50	0	0.00	81.40	4	14,548	0.03%
2022/06/02	7	83.37	9	83.37	83.10	-2	14,535	-0.01%
2022/06/01	19	84.35	17	84.44	84.00	2	14,505	0.01%
2022/05/31	28	84.19	8	84.13	83.80	20	14,345	0.14%
2022/05/30	8	82.90	16.1	83.53	84.50	-8.1	14,193	-0.06%
2022/05/27	7	80.41	5	80.50	80.20	2	13,953	0.01%
2022/05/26	6	80.00	9	80.54	78.90	-3	13,935	-0.02%
2022/05/25	9	79.59	5	79.40	80.20	4	13,923	0.03%
2022/05/24	7	80.42	4	78.75	78.70	3	13,997	0.02%
2022/05/23	7	82.07	11	82.12	81.20	-4	14,026	-0.03%
2022/05/20	2	80.80	3	81.37	81.20	-1	14,123	-0.01%
2022/05/19	11	79.81	11	79.30	81.20	0	14,577	0.00%
2022/05/18	14	81.88	4	81.58	81.20	10	14,594	0.07%
2022/05/17	9	81.21	13.2	80.56	82.40	-4.2	14,434	-0.03%
2022/05/16	12.1	79.66	9	80.58	78.40	3.1	14,348	0.02%
2022/05/13	14	77.08	11	76.43	77.20	3	14,440	0.02%
2022/05/12	15	76.33	1	77.40	75.50	14	14,713	0.10%
2022/05/11	8	77.81	2	77.56	77.10	6	15,081	0.04%
2022/05/10	4	74.72	2	74.40	75.50	2	14,961	0.01%
2022/05/09	11.3	78.23	2	77.55	77.10	9.3	15,062	0.06%
2022/05/06	7	79.99	3	80.03	81.20	4	15,546	0.03%
2022/05/05	22	81.80	10	81.56	81.40	12	15,572	0.08%
2022/05/04	1	78.40	0	0.00	78.60	1	15,326	0.01%
2022/05/03	1	77.70	4	77.10	77.90	-3	15,547	-0.02%
2022/04/29	1	78.60	8	77.70	76.10	-7	15,578	-0.04%
2022/04/28	11	75.05	7	75.53	76.00	4	15,557	0.03%
2022/04/27	8	73.65	35	72.01	76.10	-27	15,466	-0.17%
2022/04/26	10.1	78.21	42	77.28	77.00	-32	15,339	-0.21%
2022/04/25	18	79.77	27	80.80	78.70	-9	15,252	-0.06%
2022/04/22	40.1	83.48	5	84.06	82.80	35.1	15,120	0.23%
2022/04/21	23	82.05	10	82.97	84.60	13	14,983	0.09%
2022/04/20	23.2	80.76	14	81.41	80.80	9.2	14,855	0.06%
2022/04/19	31.1	82.41	9	80.79	80.60	22.1	14,623	0.15%
2022/04/18	16.1	82.75	7	83.21	82.00	9.1	14,444	0.06%
2022/04/15	47	86.81	2	85.85	85.00	45	14,235	0.32%
2022/04/14	10.1	92.29	5	92.66	90.80	5.1	14,260	0.04%
2022/04/13	3.1	94.24	2	94.20	93.80	1.1	14,192	0.01%
2022/04/12	6.1	94.70	3	94.90	93.30	3.1	14,352	0.02%
2022/04/11	10	95.99	3	96.00	95.00	7	14,407	0.05%
2022/04/08	8	98.68	2	98.10	98.10	6	14,392	0.04%
2022/04/07	7.2	99.34	3	101.82	98.00	4.2	14,346	0.03%
2022/04/06	7	100.69	2	101.25	101.50	5	14,168	0.04%
2022/04/01	4	100.00	34	99.42	100.50	-30	14,162	-0.21%
2022/03/31	53	106.01	13	104.54	102.00	40	13,986	0.29%
2022/03/30	59	105.69	73.4	107.65	105.00	-14.4	13,567	-0.11%
2022/03/29	4	99.48	26	100.35	98.80	-22	12,340	-0.18%
2022/03/28	28	98.16	4	98.73	98.40	24	12,524	0.19%
2022/03/25	4	99.58	8	100.53	99.90	-4	12,582	-0.03%
2022/03/24	7	97.86	3	97.70	97.80	4	12,322	0.03%
2022/03/23	40	99.87	1	99.60	99.60	39	12,188	0.32%
2022/03/22	8	103.00	4	103.50	102.50	4	12,003	0.03%
2022/03/21	3	105.17	1	105.00	105.00	2	11,884	0.02%
2022/03/18	2.6	102.60	14.1	104.00	105.00	-11.5	11,866	-0.10%
2022/03/17	3	99.47	18	101.66	102.00	-15	11,702	-0.13%
2022/03/16	3	96.03	0	0.00	96.30	3	11,705	0.03%
2022/03/15	9	96.81	1	99.00	95.00	8	11,863	0.07%
2022/03/14	5	102.90	2	103.25	102.00	3	11,960	0.03%
2022/03/11	0	0.00	9	100.29	101.00	-9	12,395	-0.07%
2022/03/10	2	100.10	5	100.80	99.50	-3	12,755	-0.02%
2022/03/09	13	96.18	2	97.55	97.70	11	13,630	0.08%
2022/03/08	6	94.75	4	96.05	93.70	2	13,895	0.01%
2022/03/07	12	98.13	2	97.35	97.30	10	14,153	0.07%
2022/03/04	2	101.25	4	101.50	101.50	-2	14,469	-0.01%
2022/03/03	0	0.00	1.4	104.57	103.00	-1.4	14,750	-0.01%
2022/03/02	2	102.75	1	102.00	103.50	1	14,986	0.01%
2022/03/01	9	102.89	3	103.33	103.50	6	15,294	0.04%
2022/02/25	12	101.75	0	0.00	100.50	12	15,771	0.08%
2022/02/24	3	100.83	6	100.23	99.40	-3	16,240	-0.02%
2022/02/23	7	102.86	6	102.67	104.00	1	16,640	0.01%
2022/02/22	5	103.20	1	105.50	102.50	4	17,811	0.02%
2022/02/21	25	109.34	11	110.55	106.00	14	18,081	0.08%
2022/02/18	2	106.00	7.4	108.28	109.00	-5.4	17,897	-0.03%
2022/02/17	8.2	106.86	12.2	107.07	107.00	-4	18,019	-0.02%
2022/02/16	11	106.45	11	107.45	107.00	0	18,175	0.00%
2022/02/15	25	107.88	22.1	107.27	105.00	3	18,300	0.02%
2022/02/14	8	106.06	14	106.07	106.00	-6	18,441	-0.03%
2022/02/11	17.1	105.38	20.8	105.42	105.00	-3.7	18,444	-0.02%
2022/02/10	6	103.00	10.8	102.41	103.00	-4.8	18,668	-0.03%
2022/02/09	12.1	103.38	6	103.00	103.00	6.1	19,384	0.03%
2022/02/08	18.1	101.52	107	101.87	102.00	-88.9	19,523	-0.46%	大賣/
2022/02/07	63	93.82	4	94.60	95.00	59	19,910	0.30%
2022/01/26	3.1	90.74	2	90.95	90.50	1.1	20,923	0.01%
2022/01/25	9	91.59	11	92.86	89.50	-2	22,423	-0.01%
2022/01/24	2	85.80	4	89.55	91.30	-2	22,697	-0.01%
2022/01/21	2	89.70	1	89.70	88.70	1	23,536	0.00%
2022/01/20	3.2	90.42	1	88.80	90.30	2.2	24,081	0.01%
2022/01/19	14	90.65	13	90.76	90.40	1	24,609	0.00%
2022/01/18	4	93.03	2	93.05	92.40	2	25,087	0.01%
2022/01/17	10	91.05	2	91.00	92.00	8	25,652	0.03%
2022/01/14	6.1	88.72	3	89.03	89.30	3.1	26,174	0.01%
2022/01/13	4.2	90.33	5.9	90.62	90.60	-1.7	27,169	-0.01%
2022/01/12	4	93.38	1.1	93.00	92.70	2.9	27,947	0.01%
2022/01/11	10.3	95.00	6	94.65	93.70	4.3	28,558	0.01%
2022/01/10	4.9	97.01	8.1	97.11	98.60	-3.2	28,664	-0.01%
2022/01/07	26.3	97.13	3	95.17	95.00	23.3	28,617	0.08%
2022/01/06	15.2	100.24	4	100.00	100.50	11.2	28,343	0.04%
2022/01/05	18.7	100.99	3	101.50	102.00	15.7	28,453	0.06%
2022/01/04	13.2	104.22	2	105.50	104.00	11.2	28,502	0.04%
2022/01/03	7	106.07	1.2	106.21	105.50	5.8	28,716	0.02%
2021/12/30	0.2	106.75	1	107.50	107.00	-0.8	28,796	0.00%
2021/12/29	8	107.00	1	107.00	107.00	7	28,910	0.02%
2021/12/28	7	108.93	5	108.90	108.00	2	29,134	0.01%
2021/12/27	0	0.00	2	109.50	109.00	-2	29,185	-0.01%
2021/12/24	9	108.39	1.7	108.21	107.50	7.3	29,287	0.02%
2021/12/23	2	110.75	18	110.64	111.50	-16	29,125	-0.05%
2021/12/22	9	110.17	4	109.87	108.00	5	29,022	0.02%
2021/12/21	6	108.58	11.1	108.32	108.00	-5.1	28,709	-0.02%
2021/12/20	11	103.23	14	104.39	105.00	-3	28,555	-0.01%
2021/12/17	5.1	104.50	2	104.00	104.50	3.1	28,800	0.01%
2021/12/16	4	107.25	11	107.59	109.00	-7	28,899	-0.02%
2021/12/15	9	104.06	7	105.00	106.00	2	28,763	0.01%
2021/12/14	8	102.81	3	102.83	102.50	5	28,719	0.02%
2021/12/13	6	105.00	5.1	105.71	106.00	0.9	28,701	0.00%
2021/12/10	17	105.71	14	106.29	105.00	3	28,726	0.01%
2021/12/09	20	110.10	7	110.50	109.00	13	28,660	0.05%
2021/12/08	2	111.00	5	112.30	112.00	-3	28,764	-0.01%
2021/12/07	23	111.91	18	112.94	110.00	5	28,852	0.02%
2021/12/06	13	111.77	11	112.68	113.00	2	28,486	0.01%
2021/12/03	46	112.45	54.2	113.80	111.50	-8.2	28,344	-0.03%
2021/12/02	13.2	109.73	12.1	110.38	107.00	1.1	27,818	0.00%
2021/12/01	18.2	110.91	16	111.13	110.50	2.2	27,901	0.01%
2021/11/30	15	108.40	20	108.88	110.50	-5	28,112	-0.02%
2021/11/29	9	103.39	9.3	103.44	106.00	-0.3	28,267	0.00%
2021/11/26	12.1	104.86	6	104.83	103.50	6.1	28,113	0.02%
2021/11/25	16.4	109.91	6.2	110.68	108.00	10.2	27,981	0.04%
2021/11/24	23	109.04	36.2	110.23	112.00	-13.2	27,809	-0.05%
2021/11/23	21	109.67	15	110.13	106.00	6	27,568	0.02%
2021/11/22	24.1	110.96	15	110.80	108.50	9.1	27,561	0.03%
2021/11/19	60	112.15	67	112.23	111.50	-7	27,864	-0.03%
2021/11/18	44.2	102.95	43.1	103.78	106.00	1.2	27,212	0.00%
2021/11/17	5	102.30	15	101.80	102.00	-10	27,315	-0.04%
2021/11/16	14	99.83	10	101.05	98.20	4	27,667	0.01%
2021/11/15	9	100.11	26.1	100.86	100.50	-17.1	28,029	-0.06%
2021/11/12	9.8	102.46	9	101.72	100.50	0.8	28,240	0.00%
2021/11/11	13.2	100.39	21	100.47	101.00	-7.8	28,331	-0.03%
2021/11/10	9	96.70	22	96.97	97.90	-13	28,092	-0.05%
2021/11/09	16.5	98.32	16.2	97.94	98.00	0.3	27,946	0.00%
2021/11/08	29.5	102.11	12	102.36	99.20	17.5	27,499	0.06%
2021/11/05	19	109.63	16.1	108.29	110.00	2.9	26,953	0.01%
2021/11/04	33.1	112.49	36.5	112.62	110.00	-3.4	26,808	-0.01%
2021/11/03	44.2	108.76	41.2	108.02	108.00	3	26,125	0.01%
2021/11/02	76.1	117.44	54	116.11	111.50	22.1	25,206	0.09%
2021/11/01	32	121.16	41	120.99	123.50	-9	23,823	-0.04%
2021/10/29	34	113.00	43.1	112.64	112.50	-9.1	23,484	-0.04%
2021/10/28	35	108.37	25	108.66	107.50	10	22,973	0.04%
2021/10/27	22.1	106.59	21	107.05	107.00	1.1	22,734	0.00%
2021/10/26	20	108.08	26.1	106.81	101.50	-6.1	22,334	-0.03%
2021/10/25	23.2	104.88	28.1	105.25	105.50	-4.9	22,136	-0.02%
2021/10/22	26.1	101.66	33	101.85	101.50	-7	22,045	-0.03%
2021/10/21	59.1	101.26	39.2	101.42	100.50	19.9	22,333	0.09%
2021/10/20	50.1	97.59	20	98.09	96.80	30.1	22,038	0.14%
2021/10/19	13	98.12	42.1	99.07	101.50	-29.1	22,139	-0.13%
2021/10/18	10	93.49	14	92.78	92.60	-4	21,900	-0.02%
2021/10/15	94	91.80	10	91.32	91.40	84	22,556	0.37%
2021/10/14	7	88.61	3	89.27	89.00	4	23,483	0.02%
2021/10/13	5.2	89.14	4	87.68	87.40	1.2	23,748	0.01%
2021/10/12	19	94.76	16	94.22	93.30	3	24,108	0.01%
2021/10/08	33	92.65	88	92.65	94.00	-55	24,790	-0.22%
2021/10/07	11	88.68	40	89.71	89.50	-29	25,392	-0.11%
2021/10/06	15	86.81	13	87.56	86.20	2	25,823	0.01%
2021/10/05	7	81.99	29	83.76	86.50	-22	26,290	-0.08%
2021/10/04	11	84.17	14	84.31	81.10	-3	26,522	-0.01%
2021/10/01	13	86.19	4	85.40	84.10	9	26,890	0.03%
2021/09/30	9	89.73	8.5	89.95	89.30	0.5	27,668	0.00%
2021/09/29	3	89.73	2.5	88.28	87.70	0.5	28,122	0.00%
2021/09/28	1	91.80	1	92.10	91.80	0	28,938	0.00%
2021/09/27	24	94.83	13	95.86	94.60	11	29,581	0.04%
2021/09/24	81	96.00	12	96.33	95.00	69	30,007	0.23%
2021/09/23	38	93.41	22.1	92.89	95.40	15.9	30,217	0.05%
2021/09/22	2	90.70	1	91.10	90.20	1	30,320	0.00%
2021/09/17	1	91.10	9	91.81	92.30	-8	31,093	-0.03%
2021/09/16	9	91.23	2	90.75	90.40	7	31,844	0.02%
2021/09/15	5	90.58	5	91.28	92.30	0	32,181	0.00%
2021/09/14	3	92.50	2	93.10	91.70	1	32,862	0.00%
2021/09/13	11	94.44	5	94.44	92.30	6	33,164	0.02%
2021/09/10	11	92.04	19	92.51	94.90	-8	33,443	-0.02%
2021/09/09	11.1	92.01	12	92.46	93.90	-0.9	34,291	0.00%
2021/09/08	8.4	92.26	4	91.60	90.50	4.4	35,196	0.01%
2021/09/07	11.3	91.88	17	91.92	94.30	-5.7	35,488	-0.02%
2021/09/06	17	97.72	6.9	95.83	94.50	10.1	35,198	0.03%
2021/09/03	21.4	97.73	30.4	97.72	98.50	-9	34,882	-0.03%
2021/09/02	27	103.35	11.1	101.55	100.50	15.9	34,527	0.05%
2021/09/01	1	110.00	3	110.67	111.00	-2	34,572	-0.01%
2021/08/31	2	108.75	2	109.24	108.50	0	34,495	0.00%
2021/08/30	5	108.00	15	108.80	110.00	-10	34,408	-0.03%
2021/08/27	6.5	108.19	5	108.80	106.50	1.5	34,340	0.00%
2021/08/26	19	113.11	16	112.53	111.50	3	34,147	0.01%
2021/08/25	23.4	113.13	35	113.16	113.00	-11.6	34,077	-0.03%
2021/08/24	57	108.76	29	110.10	107.50	28	33,308	0.08%
2021/08/23	32.1	108.29	16	107.03	106.00	16.1	32,775	0.05%
2021/08/20	15	102.93	21	104.12	105.00	-6	32,351	-0.02%
2021/08/19	13	99.80	16.2	100.71	99.00	-3.2	31,672	-0.01%
2021/08/18	8.1	91.78	14.1	96.65	100.00	-6	31,083	-0.02%
2021/08/17	9.1	95.49	4	92.55	91.00	5.1	30,700	0.02%
2021/08/16	15	97.67	22	98.29	98.90	-7	30,369	-0.02%
2021/08/13	6	98.72	3	97.67	97.00	3	30,232	0.01%
2021/08/12	29	100.73	31	101.16	103.00	-2	30,107	-0.01%
2021/08/11	21	100.09	17	97.82	97.60	4	29,975	0.01%
2021/08/10	16	101.50	15	98.90	101.00	1	29,776	0.00%
2021/08/09	18	102.80	91	103.77	100.50	-73	29,579	-0.25%
2021/08/06	6	106.08	6.1	106.89	108.50	-0.1	29,399	0.00%
2021/08/05	11	108.59	6	109.67	108.50	5	29,282	0.02%
2021/08/04	10.1	115.87	11.2	113.92	113.00	-1.1	29,279	0.00%
2021/08/03	22	114.59	18.7	113.70	113.50	3.3	29,284	0.01%
2021/08/02	18	108.89	41.1	108.43	111.50	-23.1	28,915	-0.08%
2021/07/30	10.1	104.46	7	104.86	102.50	3.1	28,598	0.01%
2021/07/29	16	107.53	10	105.60	107.00	6	28,473	0.02%
2021/07/28	19	106.05	14	106.61	104.50	5	28,180	0.02%
2021/07/27	23	118.00	23.1	119.99	114.50	-0.1	27,765	0.00%
2021/07/26	36	116.85	41	116.96	115.50	-5	27,020	-0.02%
2021/07/23	48.5	112.89	33.2	112.35	110.00	15.3	26,312	0.06%
2021/07/22	2.1	110.21	23.1	111.47	113.50	-21.1	25,352	-0.08%
2021/07/21	58.3	108.35	47.2	106.86	103.50	11.1	25,114	0.04%
2021/07/20	27	104.89	32.2	106.27	108.50	-5.2	24,422	-0.02%
2021/07/19	18	101.56	22	101.91	100.00	-4	23,783	-0.02%
2021/07/16	42.2	101.52	51.3	101.36	102.50	-9.1	24,120	-0.04%
2021/07/15	38.1	97.55	31	96.80	100.00	7.1	24,054	0.03%
2021/07/14	47.3	101.75	27	102.38	98.10	20.3	23,919	0.08%
2021/07/13	19	110.58	25.6	113.72	109.00	-6.6	23,126	-0.03%
2021/07/12	5	101.58	13.2	103.37	105.50	-8.2	22,646	-0.04%
2021/07/09	16.1	96.74	10.2	97.02	96.00	5.9	22,042	0.03%
2021/07/08	33.2	97.00	17.1	96.04	94.80	16.1	21,711	0.07%
2021/07/07	24	96.07	23.1	96.80	93.60	0.9	21,344	0.00%
2021/07/06	15	92.00	95	91.61	92.60	-80	20,611	-0.39%
2021/07/05	34.6	92.46	25.1	94.00	90.50	9.6	20,264	0.05%
2021/07/02	39.3	84.34	72	84.77	87.60	-32.8	19,651	-0.17%
2021/07/01	67	82.45	12	83.06	79.70	55	19,370	0.28%
2021/06/30	14.1	83.98	44	84.64	86.20	-29.9	19,562	-0.15%
2021/06/29	16	79.75	48.3	79.89	78.70	-32.3	19,614	-0.16%
2021/06/28	52.3	81.88	73	82.49	79.60	-20.8	19,407	-0.11%
2021/06/25	15	78.18	79.2	79.56	81.80	-64.2	18,838	-0.34%
2021/06/24	29	74.66	40	74.70	74.40	-11	18,163	-0.06%
2021/06/23	94.5	73.34	60	73.02	74.50	34.5	17,792	0.19%
2021/06/22	55	68.47	23	68.99	69.90	32	17,070	0.19%
2021/06/21	14	68.98	41	68.74	66.20	-27	16,679	-0.16%
2021/06/18	83	68.23	80.5	68.56	68.90	2.5	16,156	0.02%
2021/06/17	47	63.39	149.1	64.06	65.20	-102.1	15,070	-0.68%	大賣/鉅額交易
2021/06/16	7.1	60.45	45.9	60.60	61.00	-38.8	14,076	-0.28%
2021/06/15	6	57.43	13	57.39	57.80	-7	13,617	-0.05%
2021/06/11	6	56.52	10	56.45	56.50	-4	13,585	-0.03%
2021/06/10	14	57.00	4	56.55	57.00	10	13,668	0.07%
2021/06/09	28.5	56.89	26	56.55	56.50	2.5	13,562	0.02%
2021/06/08	4	54.00	6	54.27	54.80	-2	13,053	-0.02%
2021/06/07	5	52.42	5	52.64	53.40	0	13,119	0.00%
2021/06/04	4	52.75	6	53.90	54.00	-2	13,221	-0.02%
2021/06/03	2	54.30	0	0.00	53.50	2	13,225	0.02%
2021/06/02	18	53.81	27.4	54.01	52.90	-9.4	13,253	-0.07%
2021/06/01	3	51.97	2	52.00	52.00	1	12,855	0.01%
2021/05/31	17	50.70	3	51.23	51.20	14	12,919	0.11%
2021/05/28	25	51.02	4.4	50.29	50.60	20.6	13,004	0.16%
2021/05/26	1	48.30	0	0.00	48.40	1	13,217	0.01%
2021/05/25	2	46.90	34	47.94	47.85	-32	13,317	-0.24%
2021/05/24	5	46.03	5	46.22	46.25	0	13,390	0.00%
2021/05/21	18	46.15	12	45.53	46.15	6	13,538	0.04%
2021/05/20	21	44.16	1	44.80	43.85	20	13,616	0.15%
2021/05/19	4	45.50	1	43.50	45.60	3	13,604	0.02%
2021/05/18	6	43.18	15	42.00	43.55	-9	13,512	-0.07%
2021/05/17	10	41.30	35	40.64	39.60	-25	13,515	-0.18%
2021/05/14	10	44.00	0	0.00	43.95	10	13,471	0.07%
2021/05/13	10	43.62	1	43.20	44.00	9	13,381	0.07%
2021/05/12	4	44.08	5	43.44	43.50	-1	13,348	-0.01%
2021/05/11	32.2	47.82	2	46.65	46.60	30.2	13,217	0.23%
2021/05/10	7	52.10	10	51.40	51.10	-3	13,093	-0.02%
2021/05/07	1	52.10	11	52.32	53.60	-10	13,597	-0.07%
2021/05/06	14	50.41	4	51.13	50.70	10	13,602	0.07%
2021/05/05	2.2	51.82	0	0.00	50.90	2.2	13,569	0.02%
2021/05/04	4	52.55	2	51.95	52.40	2	13,623	0.01%
2021/05/03	17	56.28	7.5	56.35	55.50	9.5	13,697	0.07%
2021/04/29	14	59.43	3	59.73	59.00	11	13,737	0.08%
2021/04/28	13	60.40	6	61.27	60.50	7	13,804	0.05%
2021/04/27	10	60.54	5	61.84	60.20	5	13,935	0.04%
2021/04/26	6	62.50	6	63.13	62.70	0	13,805	0.00%
2021/04/23	20	62.45	21	62.35	62.40	-1	13,876	-0.01%
2021/04/22	42	63.53	35	63.72	60.50	7	13,695	0.05%
2021/04/21	26	61.15	18	61.31	61.70	8	13,209	0.06%
2021/04/20	34	59.07	76	59.31	59.50	-42	12,870	-0.33%
2021/04/19	24	56.02	6.2	55.65	56.70	17.8	12,514	0.14%
2021/04/16	1	55.80	1	55.80	56.00	0	12,781	0.00%
2021/04/15	1	55.50	0	0.00	55.40	1	12,871	0.01%
2021/04/14	8	55.10	3.3	55.70	55.40	4.7	12,979	0.04%
2021/04/13	24	57.35	5	57.86	55.80	19	13,158	0.14%
2021/04/12	11.3	57.70	10	57.20	57.10	1.3	13,235	0.01%
2021/04/09	4	58.63	14	58.80	58.60	-10	13,439	-0.07%
2021/04/08	28	60.63	8	60.34	60.70	20	14,110	0.14%
2021/04/07	14	58.96	19	59.29	59.60	-5	14,202	-0.04%
2021/04/06	27.2	57.85	46	58.35	59.60	-18.8	14,068	-0.13%
2021/04/01	17	55.64	28	55.73	54.50	-11	13,793	-0.08%
2021/03/31	9	53.44	3	53.53	53.50	6	14,143	0.04%
2021/03/30	9	54.32	11.4	54.38	54.00	-2.4	15,208	-0.02%
2021/03/29	11	54.21	11	54.24	54.60	0	16,146	0.00%
2021/03/26	3	52.57	3	52.77	53.70	0	16,282	0.00%
2021/03/25	5	52.58	1.3	52.78	52.20	3.7	16,368	0.02%
2021/03/24	1	53.80	4	53.45	53.70	-3	16,465	-0.02%
2021/03/23	7	53.64	3	53.53	53.00	4	16,589	0.02%
2021/03/22	8	54.89	5.6	54.78	54.40	2.4	16,726	0.01%
2021/03/19	2	54.15	6	54.45	54.60	-4	16,967	-0.02%
2021/03/18	6	54.72	3	54.47	54.20	3	17,189	0.02%
2021/03/17	2	54.70	7	54.54	54.20	-5	17,384	-0.03%
2021/03/16	10	54.13	7	54.53	53.80	3	17,675	0.02%
2021/03/15	3	53.40	22	53.79	54.10	-19	18,108	-0.10%
2021/03/12	8	53.00	4	52.93	53.10	4	18,159	0.02%
2021/03/11	12	52.23	10.6	52.46	52.90	1.4	18,251	0.01%
2021/03/10	10	51.09	5	50.94	51.40	5	18,268	0.03%
2021/03/09	7	48.69	3	48.87	48.70	4	18,249	0.02%
2021/03/08	11	50.36	15.4	50.18	49.65	-4.4	18,577	-0.02%
2021/03/05	6	51.53	5	51.59	51.30	1	18,928	0.01%
2021/03/04	16	53.03	6	52.94	51.60	10	19,241	0.05%
2021/03/03	17.1	53.62	10.1	53.91	54.10	7	19,614	0.04%
2021/03/02	22	55.30	41.9	55.40	53.90	-19.9	19,881	-0.10%
2021/02/26	7	54.29	4	54.58	54.00	3	20,047	0.01%
2021/02/25	18	55.50	6	55.07	54.60	12	21,355	0.06%
2021/02/24	29.7	54.93	37	54.84	55.00	-7.3	22,443	-0.03%
2021/02/23	7.6	54.88	12.9	55.11	55.00	-5.3	22,545	-0.02%
2021/02/22	15	54.47	31.5	55.08	54.40	-16.5	22,470	-0.07%
2021/02/19	16	52.85	13	52.94	53.10	3	22,464	0.01%
2021/02/18	6	52.18	14.3	52.27	52.40	-8.3	22,985	-0.04%
2021/02/17	7.3	51.34	10	51.54	51.80	-2.7	23,384	-0.01%
2021/02/05	5	48.95	3	49.13	48.90	2	23,516	0.01%
2021/02/04	5	49.81	0	0.00	49.35	5	24,050	0.02%
2021/02/03	11	50.83	11	50.74	50.60	0	24,582	0.00%
2021/02/02	5.9	49.91	3.9	50.12	50.00	2	24,837	0.01%
2021/02/01	16.6	49.56	16.6	49.21	49.00	0	24,991	0.00%
2021/01/29	61.5	52.79	55	53.08	50.50	6.5	24,939	0.03%
2021/01/28	5	51.36	4	51.10	51.20	1	24,472	0.00%
2021/01/27	5	52.28	4	52.50	52.50	1	24,442	0.00%
2021/01/26	21	52.97	1	51.80	52.00	20	24,460	0.08%
2021/01/25	7	53.16	24.4	53.83	53.30	-17.4	24,404	-0.07%
2021/01/22	27.1	50.70	7.1	51.26	51.60	20	24,222	0.08%
2021/01/21	18.4	52.07	1	52.50	51.00	17.4	24,138	0.07%
2021/01/20	35	52.32	17	52.04	51.70	18	24,060	0.07%
2021/01/19	10	54.83	2	55.20	54.80	8	23,846	0.03%
2021/01/18	9	55.23	37	55.78	55.50	-28	23,821	-0.12%
2021/01/15	16	53.62	22	53.58	54.00	-6	23,598	-0.03%
2021/01/14	21	54.32	34	53.94	53.90	-13	23,431	-0.06%
2021/01/13	10	55.18	4	55.18	55.30	6	23,327	0.03%
2021/01/12	26	56.59	21	55.88	55.30	5	23,246	0.02%
2021/01/11	14	56.39	41	55.27	56.50	-27	22,867	-0.12%
2021/01/08	15	53.73	22	53.55	53.50	-7	22,833	-0.03%
2021/01/07	7	53.44	19	53.67	53.20	-12	23,230	-0.05%
2021/01/06	58.3	52.69	11.5	53.70	53.00	46.8	23,313	0.20%
2021/01/05	9	53.95	71	53.73	54.70	-62	23,142	-0.27%
2021/01/04	40	54.84	39	55.21	54.70	1	23,109	0.00%
2020/12/31	57	54.27	105	54.58	54.10	-48	23,051	-0.21%	大賣/
2020/12/30	11	52.38	3	52.00	51.80	8	22,367	0.04%
2020/12/29	3	51.60	49	51.86	52.80	-46	22,044	-0.21%
2020/12/28	77.1	51.89	53	51.77	51.60	24.1	21,821	0.11%
2020/12/25	75	51.39	44	51.92	51.00	31	21,429	0.14%
2020/12/24	122	49.72	56.5	50.26	50.60	65.6	20,612	0.32%	大買/
2020/12/23	71.5	45.50	101	46.85	46.90	-29.6	19,511	-0.15%	大賣/
2020/12/22	13	44.93	85	45.56	43.60	-72	18,595	-0.39%
2020/12/21	68	44.32	16	43.51	44.60	52	18,505	0.28%
2020/12/18	9	44.47	3	44.85	44.00	6	18,713	0.03%
2020/12/17	9	44.63	6	45.11	45.25	3	18,690	0.02%
2020/12/16	12	44.41	16	44.09	44.75	-4	18,660	-0.02%
2020/12/15	39	43.98	16	42.84	42.70	23	18,800	0.12%
2020/12/14	17	45.43	7	45.64	45.10	10	19,025	0.05%
2020/12/11	57	44.55	15	44.25	44.10	42	18,840	0.22%
2020/12/10	13	45.99	58	46.10	45.80	-45	18,653	-0.24%
2020/12/09	60	47.21	136	46.14	45.95	-76	18,353	-0.41%	大賣/
2020/12/08	6	44.98	2.1	44.90	44.95	3.9	17,978	0.02%
2020/12/07	4	44.28	1	44.45	44.30	3	17,988	0.02%
2020/12/04	28	44.50	6	44.43	44.30	22	17,926	0.12%
2020/12/03	4	44.70	3	44.48	44.35	1	17,860	0.01%
2020/12/02	12	45.54	20	44.93	44.70	-8	17,857	-0.04%
2020/12/01	10	44.22	5	44.61	45.80	5	17,637	0.03%
2020/11/30	11	44.84	8	44.78	44.60	3	17,461	0.02%
2020/11/27	5	43.80	13	44.57	45.15	-8	17,327	-0.05%
2020/11/26	24	43.26	14	43.33	43.65	10	17,355	0.06%
2020/11/25	18	43.14	18	43.22	42.40	0	17,154	0.00%
2020/11/24	71.3	44.70	68	43.89	43.20	3.3	17,057	0.02%
2020/11/23	40	42.09	50.8	43.05	44.40	-10.8	16,399	-0.07%
2020/11/20	16	40.28	22	40.25	40.40	-6	16,776	-0.04%
2020/11/19	10	39.19	3.4	39.63	39.00	6.6	16,927	0.04%
2020/11/18	7	39.86	22	39.82	39.55	-15	17,618	-0.09%
2020/11/17	13.2	40.39	11	40.13	39.50	2.2	18,922	0.01%
2020/11/16	12.8	39.87	18	39.91	41.35	-5.2	21,270	-0.02%
2020/11/13	6	38.63	15	38.92	38.70	-9	21,508	-0.04%
2020/11/12	31	38.92	11	39.77	38.15	20	21,713	0.09%
2020/11/11	28	40.23	45	40.07	40.35	-17	21,395	-0.08%
2020/11/10	26	38.41	77	39.06	38.05	-51	20,909	-0.24%
2020/11/09	16	38.90	14	38.89	39.00	2	20,791	0.01%
2020/11/06	33	37.83	0	0.00	37.65	33	20,707	0.16%
2020/11/05	1	37.90	23	37.89	37.90	-22	20,769	-0.11%
2020/11/04	13	36.59	40	36.55	37.00	-27	20,901	-0.13%
2020/11/03	0	0.00	9	36.45	36.90	-9	21,491	-0.04%
2020/11/02	16	35.53	44	35.41	35.30	-28	22,085	-0.13%
2020/10/30	4	36.56	2	36.65	36.05	2	22,205	0.01%
2020/10/29	6	36.45	0	0.00	37.20	6	22,509	0.03%
2020/10/28	2	38.08	1	37.55	37.55	1	22,554	0.00%
2020/10/27	6	38.10	8	38.30	38.45	-2	22,538	-0.01%
2020/10/26	10	38.22	13	38.42	38.10	-3	22,623	-0.01%
2020/10/23	2	37.68	4	38.08	38.15	-2	22,541	-0.01%
2020/10/22	6	37.51	4	37.45	37.80	2	22,637	0.01%
2020/10/21	9	37.42	7	37.29	37.40	2	22,620	0.01%
2020/10/20	7	36.94	6	36.90	36.75	1	22,601	0.00%
2020/10/19	8	37.03	5	37.05	37.15	3	22,594	0.01%
2020/10/16	39	37.63	13	37.67	36.80	26	22,574	0.12%
2020/10/15	25	39.30	23	39.51	39.00	2	22,229	0.01%
2020/10/14	6	38.83	17.9	38.88	38.70	-11.9	21,642	-0.05%
2020/10/13	5	38.46	19	38.67	38.30	-14	21,478	-0.07%
2020/10/12	9	38.39	12	38.45	38.30	-3	21,336	-0.01%
2020/10/08	91	39.12	7.5	38.36	37.95	83.5	21,233	0.39%
2020/10/07	6	38.18	16	38.23	38.40	-10	21,039	-0.05%
2020/10/06	2	37.30	7	37.57	37.45	-5	20,941	-0.02%
2020/10/05	3	36.42	14	36.51	36.90	-11	21,030	-0.05%
2020/09/30	5	35.84	4	36.08	36.30	1	21,064	0.00%
2020/09/29	5	35.94	20	36.18	35.75	-15	21,134	-0.07%
2020/09/28	4	35.49	4	35.50	35.45	0	21,083	0.00%
2020/09/25	13	34.84	8	35.39	34.95	5	21,098	0.02%
2020/09/24	11	36.00	2	36.38	35.30	9	21,089	0.04%
2020/09/23	40	37.98	12	37.63	37.10	28	21,179	0.13%
2020/09/22	7	37.39	22	37.66	37.05	-15	20,890	-0.07%
2020/09/21	3	37.43	5	37.81	37.40	-2	20,794	-0.01%
2020/09/18	34	38.51	27	38.05	37.60	7	20,814	0.03%
2020/09/17	24	37.95	60	38.00	38.20	-36	20,556	-0.18%
2020/09/16	6	36.42	10	36.53	36.40	-4	20,061	-0.02%
2020/09/15	10	35.99	2	36.18	35.90	8	19,992	0.04%
2020/09/14	2	35.05	6	35.91	36.10	-4	20,063	-0.02%
2020/09/11	14.1	35.27	6	35.18	34.65	8.1	20,003	0.04%
2020/09/10	3	36.62	30	36.93	36.20	-27	19,836	-0.14%
2020/09/09	6	35.43	41	35.39	36.40	-35	19,777	-0.18%
2020/09/08	5	36.05	2	36.15	35.90	3	19,786	0.02%
2020/09/07	22	36.20	1	35.70	35.70	21	19,811	0.11%
2020/09/04	16	36.64	3	37.00	36.75	13	19,837	0.07%
2020/09/03	8	38.04	4	38.73	37.40	4	19,855	0.02%
2020/09/02	19	37.84	10	37.85	38.00	9	19,694	0.05%
2020/09/01	23	38.00	29	38.16	38.55	-6	19,779	-0.03%
2020/08/31	15	36.73	33	36.96	36.70	-18	19,408	-0.09%
2020/08/28	38	37.71	18	37.60	37.40	20	19,647	0.10%
2020/08/27	49	37.42	66	37.58	37.35	-17	20,272	-0.08%
2020/08/26	27	39.41	39	39.34	38.40	-12	19,892	-0.06%
2020/08/25	35	38.45	6	38.43	38.40	29	18,326	0.16%
2020/08/24	17	38.05	16	38.78	39.00	1	17,887	0.01%
2020/08/21	97	38.97	48	38.13	37.95	49	17,062	0.29%
2020/08/20	213	37.48	186	37.21	38.75	27	15,582	0.17%	大買/大賣/
2020/08/19	17	35.76	129	35.87	36.85	-112	12,641	-0.89%	大賣/鉅額交易
2020/08/18	13	32.57	22	32.48	33.50	-9	11,930	-0.08%
2020/08/17	18	31.66	6	31.64	32.00	12	11,501	0.10%
2020/08/14	42.1	30.54	8	30.44	30.45	34.1	11,271	0.30%
2020/08/13	9.2	30.26	2	30.18	30.05	7.2	11,222	0.06%
2020/08/12	5.1	29.87	71	29.87	29.90	-65.9	11,049	-0.60%
2020/08/11	17.1	30.47	4	29.93	29.80	13.1	10,944	0.12%
2020/08/10	59	30.99	43	30.88	30.40	16	10,915	0.15%
2020/08/07	102	31.92	8	32.65	32.40	94	10,682	0.88%	大買/
2020/08/06	13	32.19	91.7	32.56	32.65	-78.7	10,058	-0.78%
2020/08/05	1.1	28.92	18	29.73	29.70	-16.9	9,412	-0.18%
2020/08/04	14.1	29.35	13	30.39	28.80	1.1	9,278	0.01%
2020/08/03	3.1	29.39	17	29.66	29.70	-13.9	8,947	-0.16%
2020/07/31	50	29.42	5	29.36	29.35	45	8,858	0.51%
2020/07/30	3.1	29.09	27	29.14	29.55	-23.9	8,845	-0.27%
2020/07/29	1.1	27.75	1	28.20	28.40	0.1	8,775	0.00%
2020/07/28	15	28.22	11	28.69	27.40	4	8,775	0.05%
2020/07/27	4	27.98	18	28.04	28.55	-14	8,632	-0.16%
2020/07/24	10	28.41	6	28.04	27.95	4	8,703	0.05%
2020/07/23	2	28.45	6	28.78	28.55	-4	8,690	-0.05%
2020/07/21	2	27.90	1	28.10	27.85	1	8,790	0.01%
2020/07/20	11	26.74	0	0.00	26.90	11	9,037	0.12%
2020/07/17	2	27.45	1	27.00	27.05	1	9,148	0.01%
2020/07/16	4	27.98	5	28.28	28.05	-1	9,131	-0.01%
2020/07/15	9	28.86	1	28.80	28.65	8	9,100	0.09%
2020/07/14	48	29.50	2	29.33	29.35	46	9,016	0.51%
2020/07/13	0	0.00	10	29.97	30.15	-10	8,848	-0.11%
2020/07/10	50	29.27	5	29.46	28.95	45	8,720	0.52%
2020/07/09	1	29.65	7	29.36	29.70	-6	8,548	-0.07%
2020/07/08	42	29.73	4	29.84	29.45	38	8,462	0.45%
2020/07/07	6	29.23	0	0.00	29.15	6	8,344	0.07%
2020/07/06	11	29.10	4	28.95	29.20	7	8,298	0.08%
2020/07/03	6.2	29.52	24	29.02	29.10	-17.8	8,235	-0.22%
2020/07/02	111	29.87	33	29.55	29.80	78	8,010	0.97%	大買/
2020/07/01	12	28.55	4	28.70	28.50	8	7,748	0.10%
2020/06/30	6	28.39	2	28.23	28.30	4	7,703	0.05%
2020/06/29	30	28.23	0	0.00	27.85	30	7,753	0.39%
2020/06/24	0	0.00	6	29.15	29.20	-6	7,613	-0.08%
2020/06/23	10	28.16	0	0.00	28.15	10	7,535	0.13%
2020/06/22	0	0.00	15	28.99	28.60	-15	7,503	-0.20%
2020/06/19	5	29.28	5	29.26	28.30	0	7,478	0.00%
2020/06/18	6	28.60	1	28.70	28.80	5	7,303	0.07%
2020/06/17	3	28.55	3	28.47	28.60	0	7,261	0.00%
2020/06/16	14	28.52	4	28.71	28.35	10	7,218	0.14%
2020/06/15	8	28.68	9	28.55	28.05	-1	7,204	-0.01%
2020/06/12	9.1	29.19	10	29.15	29.65	-0.9	7,134	-0.01%
2020/06/11	5	29.55	21	29.88	29.20	-16	7,085	-0.23%
2020/06/10	4	29.26	7	29.40	30.00	-3	6,942	-0.04%
2020/06/09	6	28.23	6	28.31	28.30	0	6,772	0.00%
2020/06/08	19	29.71	17	30.13	29.10	2	6,677	0.03%
2020/06/05	17.1	29.15	16	29.34	29.10	1.1	6,346	0.02%
2020/06/04	19	29.24	15.6	29.23	29.30	3.4	6,172	0.06%
2020/06/03	25	28.25	56	28.42	28.95	-31	5,701	-0.54%
2020/06/02	4	26.68	7	26.26	27.00	-3	4,644	-0.06%
2020/06/01	0	24.50	0	0.00	24.60	0	4,304	0.00%
2020/05/29	0	0.00	2	24.45	23.70	-2	4,277	-0.05%
2020/05/28	0	0.00	3	24.67	24.50	-3	4,262	-0.07%
2020/05/27	3	24.52	5	24.54	24.80	-2	4,245	-0.05%
2020/05/26	3	24.30	9	24.25	24.15	-6	4,214	-0.14%
2020/05/25	7	23.77	2	24.03	24.05	5	4,203	0.12%
2020/05/22	0	0.00	2	24.30	23.95	-2	4,188	-0.05%
2020/05/21	5	24.60	4	24.88	24.60	1	4,164	0.02%
2020/05/20	13	24.03	1	24.10	24.05	12	4,110	0.29%
2020/05/19	0	0.00	3	23.82	23.80	-3	4,052	-0.07%
2020/05/18	31	22.68	21	22.55	23.00	10	3,999	0.25%
2020/05/15	26	23.58	30	24.03	23.25	-4	3,969	-0.10%
2020/05/14	2	24.43	3	23.95	24.20	-1	3,846	-0.03%
2020/05/13	0	0.00	8	24.80	25.00	-8	3,803	-0.21%
2020/05/12	1	25.00	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	10	25.55	25.55	-10	3,765	-0.27%
2020/05/08	6	25.17	8	25.06	24.90	-2	3,709	-0.05%
2020/05/07	11	24.83	2	24.93	24.95	9	3,674	0.24%
2020/05/06	1	24.85	3	25.18	25.05	-2	3,624	-0.06%
2020/05/05	0	0.00	20	25.17	25.40	-20	3,573	-0.56%
2020/05/04	3	24.35	1	24.40	24.40	2	3,499	0.06%
2020/04/30	0	0.00	25	24.64	24.55	-25	3,499	-0.71%
2020/04/29	13	24.65	29	24.92	24.40	-16	3,496	-0.46%
2020/04/28	8	23.89	9	24.11	24.15	-1	3,405	-0.03%
2020/04/27	2	23.65	0	0.00	23.85	2	3,390	0.06%
2020/04/24	26	24.13	13	23.91	23.70	13	3,331	0.39%
2020/04/23	24	24.32	16	24.12	24.05	8	3,179	0.25%
2020/04/22	49	22.26	35	22.21	23.20	14	2,893	0.48%
2020/04/21	14	21.65	10	22.10	21.45	4	2,794	0.14%
2020/04/17	8	21.79	0	0.00	21.50	8	2,740	0.29%
2020/04/15	1	21.15	0	0.00	21.30	1	2,700	0.04%
2020/04/14	0	0.00	1	20.65	20.95	-1	2,702	-0.04%
2020/04/13	1	20.40	6	20.54	20.25	-5	2,701	-0.19%
2020/04/07	0	0.00	1	19.30	19.40	-1	2,750	-0.04%
2020/04/06	0	0.00	1	19.00	19.05	-1	2,747	-0.04%
2020/04/01	5	18.85	0	0.00	19.10	5	2,806	0.18%
2020/03/31	1	19.00	0	0.00	19.15	1	2,982	0.03%
2020/03/30	0.5	18.45	2	18.20	18.45	-1.5	2,957	-0.05%
2020/03/25	5	18.10	11	18.01	18.25	-6	3,134	-0.19%
2020/03/24	0	0.00	11	16.55	16.60	-11	3,084	-0.36%
2020/03/20	7	14.76	1	15.00	15.05	6	3,060	0.20%
2020/03/19	28	13.76	6.8	13.74	13.70	21.2	3,048	0.70%
2020/03/18	12	15.83	2	16.03	15.20	10	2,956	0.34%
2020/03/17	2	16.18	30	16.26	16.15	-28	2,896	-0.97%
2020/03/16	5	18.84	13	18.47	17.90	-8	2,799	-0.29%
2020/03/13	10	19.52	5	19.51	19.85	5	2,724	0.18%
2020/03/12	15	22.17	0	0.00	21.65	15	2,651	0.57%
2020/03/11	1	23.95	1	23.95	23.95	0	2,615	0.00%
2020/03/10	0	0.00	1	23.80	24.75	-1	2,605	-0.04%
2020/03/09	5	24.50	2	24.55	24.05	3	2,601	0.12%
2020/03/05	1	25.75	0	0.00	25.70	1	2,633	0.04%
2020/03/04	1	25.35	0	0.00	25.65	1	2,653	0.04%
2020/03/03	1	25.15	0	0.00	25.10	1	2,651	0.04%
2020/03/02	5	24.05	0	0.00	24.50	5	2,640	0.19%
2020/02/27	3	24.85	0	0.00	24.30	3	2,625	0.11%
2020/02/26	0	25.50	6	25.67	25.60	-6	2,597	-0.23%
2020/02/24	3	24.90	0	0.00	24.90	3	2,563	0.12%
2020/02/21	0	0.00	9	25.20	25.15	-9	2,555	-0.35%
2020/02/18	0	0.00	10	25.00	25.00	-10	2,558	-0.39%
2020/02/14	4	24.69	0	0.00	24.75	4	2,558	0.16%
2020/02/12	0	0.00	2	24.80	24.80	-2	2,564	-0.08%
2020/02/11	3	24.45	12	24.56	24.50	-9	2,553	-0.35%
2020/02/10	7	23.74	7	23.48	24.15	0	2,540	0.00%
2020/02/07	9	23.92	2	23.70	23.80	7	2,546	0.27%
2020/02/05	4	23.28	2	23.55	23.25	2	2,533	0.08%
2020/02/04	15	22.60	0	0.00	23.15	15	2,556	0.59%
2020/02/03	7	22.16	14	22.18	22.20	-7	2,673	-0.26%
2020/01/31	6	24.01	36	23.71	24.00	-30	2,653	-1.13%
2020/01/30	4	24.65	0	0.00	24.65	4	2,631	0.15%
2020/01/20	0	0.00	30	27.35	27.35	-30	2,587	-1.16%
2020/01/17	2	27.60	0	0.00	27.55	2	2,596	0.08%
2020/01/09	0	0.00	3	26.75	26.85	-3	2,658	-0.11%
2020/01/08	7	26.59	36	26.57	26.55	-29	2,780	-1.04%
2020/01/07	4	27.81	0	0.00	27.50	4	2,827	0.14%
2020/01/06	0	0.00	31	27.81	28.25	-31	2,859	-1.08%
2019/12/27	9	28.13	1	28.40	28.35	8	2,757	0.29%
2019/12/26	89	28.32	53	28.22	28.30	36	2,692	1.34%
2019/12/25	16	27.69	8	27.53	27.80	8	2,500	0.32%
2019/12/24	1	26.65	0	0.00	26.55	1	2,413	0.04%
2019/12/23	3	26.90	0	0.00	26.90	3	2,423	0.12%
2019/12/20	55	27.94	20	28.00	27.50	35	2,391	1.46%
2019/12/19	0	0.00	24	26.62	26.65	-24	2,169	-1.11%
2019/12/18	2	26.50	2	26.55	26.65	0	2,210	0.00%
2019/12/17	6	26.83	0	0.00	26.65	6	2,248	0.27%
2019/12/16	18	26.44	2	26.40	26.50	16	2,290	0.70%
2019/12/13	2	25.90	5	26.20	25.90	-3	2,324	-0.13%
2019/12/12	4	26.00	0	0.00	26.00	4	2,388	0.17%
2019/12/06	0	0.00	1	26.40	26.05	-1	3,059	-0.03%
2019/12/05	1	25.95	0	0.00	25.90	1	3,217	0.03%
2019/12/04	2	26.00	1	25.95	25.90	1	3,421	0.03%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/12/02	23	25.41	6	25.36	25.35	17	3,517	0.48%
2019/11/29	7	26.41	10	27.10	26.15	-3	3,555	-0.08%
2019/11/28	1	27.20	0	0.00	27.10	1	3,565	0.03%
2019/11/27	0	0.00	5	26.95	26.95	-5	3,689	-0.14%
2019/11/26	0	0.00	1	27.20	27.10	-1	3,792	-0.03%
2019/11/21	17	26.75	1	26.65	26.70	16	4,018	0.40%
2019/11/20	1	26.90	1	26.75	26.85	0	4,079	0.00%
2019/11/18	17	26.90	0	0.00	27.15	17	4,240	0.40%
2019/11/14	9	26.71	0	0.00	26.80	9	4,487	0.20%
2019/11/12	2	26.65	0	0.00	26.90	2	4,493	0.04%
2019/11/11	2	26.88	3	26.90	26.90	-1	4,505	-0.02%
2019/11/08	4	27.55	12.4	27.51	27.65	-8.4	4,518	-0.19%
2019/11/07	10	27.45	2	27.45	27.45	8	4,558	0.18%
2019/11/06	2	27.35	5	27.35	27.35	-3	4,571	-0.07%
2019/11/04	1	27.85	9	27.84	27.80	-8	4,603	-0.17%
2019/11/01	2.1	28.03	5	28.10	28.15	-2.9	4,607	-0.06%
2019/10/31	19.1	29.54	2	28.75	28.70	17.1	4,584	0.37%
2019/10/30	5	28.80	8	28.97	29.00	-3	4,501	-0.07%
2019/10/29	7	28.75	0	0.00	28.40	7	4,579	0.15%
2019/10/28	1	28.25	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	5	28.30	28.35	-5	4,620	-0.11%
2019/10/24	13	28.91	3	28.83	28.90	10	4,621	0.22%
2019/10/23	14	29.16	6	29.04	29.05	8	4,657	0.17%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/21	0	0.00	2	28.50	28.40	-2	4,629	-0.04%
2019/10/18	2	28.48	0	0.00	28.70	2	4,679	0.04%
2019/10/17	0.1	28.35	0	0.00	28.35	0.1	4,729	0.00%
2019/10/16	17	28.69	0	0.00	28.70	17	4,749	0.36%
2019/10/15	1	27.20	2	28.15	28.30	-1	4,662	-0.02%
2019/10/14	6.1	27.35	2	27.35	27.45	4.1	4,644	0.09%
2019/10/09	0	0.00	1	27.25	27.00	-1	4,911	-0.02%
2019/10/08	9	26.91	12	27.32	26.85	-3	5,187	-0.06%
2019/10/07	2.2	27.11	0	0.00	27.25	2.2	5,396	0.04%
2019/10/04	2	27.70	0	0.00	27.65	2	5,404	0.04%
2019/10/03	1	28.30	0	0.00	28.20	1	5,480	0.02%
2019/10/02	4	28.40	0	0.00	28.45	4	5,517	0.07%
2019/10/01	6.4	28.87	0	0.00	28.90	6.4	5,508	0.12%
2019/09/27	2	29.28	5	29.35	29.15	-3	5,527	-0.05%
2019/09/25	2	30.05	0	0.00	29.75	2	5,529	0.04%
2019/09/24	2.1	30.15	0	0.00	30.15	2.1	5,526	0.04%
2019/09/23	2.5	30.31	0	0.00	30.35	2.5	5,547	0.05%
2019/09/12	1	27.80	8	27.84	27.95	-7	5,555	-0.13%
2019/09/11	0.1	27.65	0	0.00	27.65	0.1	5,550	0.00%
2019/09/10	0	0.00	10	28.30	28.35	-10	5,526	-0.18%
2019/09/09	2	28.53	2	28.15	28.20	0	5,567	0.00%
2019/09/06	7	29.86	9	28.94	28.60	-2	5,543	-0.04%
2019/09/05	1	29.00	4	28.95	28.50	-3	5,199	-0.06%
2019/09/04	0.1	28.50	2	28.53	28.70	-1.9	5,121	-0.04%
2019/09/03	5	29.12	1	28.40	28.90	4	5,107	0.08%
2019/09/02	1.1	28.00	21.1	28.37	29.00	-20	4,945	-0.40%
2019/08/30	10	28.12	25	27.82	27.35	-15	4,867	-0.31%
2019/08/29	3.1	27.80	4	27.70	27.95	-0.9	4,679	-0.02%
2019/08/28	0.2	27.55	2	27.60	27.70	-1.8	4,637	-0.04%
2019/08/27	8.1	27.48	4	27.55	27.70	4.1	4,575	0.09%
2019/08/26	1	26.90	17	26.91	26.90	-16	4,495	-0.36%
2019/08/23	16	27.38	11	27.52	27.45	5	4,454	0.11%
2019/08/22	12.1	27.21	12	27.15	27.05	0.1	4,329	0.00%
2019/08/21	5	26.95	18	26.87	26.75	-13	4,229	-0.31%
2019/08/20	2	26.45	13	26.59	26.50	-11	4,192	-0.26%
2019/08/19	9	26.44	2	26.10	26.25	7	4,110	0.17%
2019/08/16	7	26.07	0	0.00	25.80	7	4,037	0.17%
2019/08/15	0	0.00	7	25.73	26.15	-7	3,992	-0.18%
2019/08/14	14	25.85	7	25.83	25.70	7	3,939	0.18%
2019/08/13	21	25.83	2	25.75	25.75	19	3,863	0.49%
2019/08/12	1	25.00	9	25.79	25.95	-8	3,757	-0.21%
2019/08/08	5	23.85	1	24.00	24.00	4	3,658	0.11%
2019/08/07	3	24.20	1	24.00	23.60	2	3,702	0.05%
2019/08/06	1	23.55	0	0.00	24.00	1	3,791	0.03%
2019/08/05	9	23.66	0	0.00	23.70	9	3,887	0.23%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/07/29	6	26.30	9	26.58	26.35	-3	4,035	-0.07%
2019/07/26	0	0.00	11	26.75	26.75	-11	4,037	-0.27%
2019/07/25	9	26.47	4	26.94	27.00	5	4,028	0.12%
2019/07/24	13	26.55	7	26.49	26.65	6	3,979	0.15%
2019/07/23	1	25.90	1	25.80	25.95	0	3,926	0.00%
2019/07/22	1	25.90	3	25.60	25.65	-2	3,953	-0.05%
2019/07/19	1	26.00	1	25.75	25.90	0	3,971	0.00%
2019/07/18	2	26.10	1	26.40	25.65	1	3,996	0.03%
2019/07/16	0	0.00	2	26.85	26.70	-2	4,076	-0.05%
2019/07/15	4	26.53	12	26.59	26.50	-8	4,108	-0.19%
2019/07/12	13	27.10	20	27.26	27.05	-7	4,299	-0.16%
2019/07/10	0	0.00	2	26.88	27.20	-2	4,515	-0.04%
2019/07/09	14	26.89	18	26.89	26.90	-4	4,696	-0.09%
2019/07/08	26	27.74	7	28.18	27.45	19	5,160	0.37%
2019/07/05	14	27.23	19	27.22	27.00	-5	5,857	-0.09%
2019/07/04	6	26.51	18	26.65	26.75	-12	5,700	-0.21%
2019/07/03	5	25.41	2	25.45	25.20	3	5,573	0.05%
2019/07/02	5	26.12	0	0.00	25.90	5	5,601	0.09%
2019/07/01	10	25.90	13	25.94	26.00	-3	5,601	-0.05%
2019/06/28	11	25.30	32	25.34	25.30	-21	5,626	-0.37%
2019/06/27	2	25.30	15	25.42	25.35	-13	5,719	-0.23%
2019/06/26	0	0.00	1	25.25	25.50	-1	5,737	-0.02%
2019/06/25	1	25.20	0	0.00	25.10	1	5,787	0.02%
2019/06/24	0	0.00	1	25.55	25.60	-1	5,855	-0.02%
2019/06/21	2	25.75	0	0.00	25.55	2	5,895	0.03%
2019/06/20	0	0.00	10	26.24	26.05	-10	5,935	-0.17%
2019/06/19	0	0.00	20	25.80	25.80	-20	5,979	-0.33%
2019/06/18	10	25.55	0	0.00	25.30	10	6,078	0.16%
2019/06/17	11	25.96	0	0.00	25.90	11	6,100	0.18%
2019/06/14	0	0.00	2	25.45	25.25	-2	6,083	-0.03%
2019/06/13	2	24.85	0	0.00	24.75	2	6,247	0.03%
2019/06/12	1	25.60	0	0.00	25.00	1	6,351	0.02%
2019/06/11	5	25.07	5	25.30	25.30	0	6,380	0.00%
2019/06/05	1	24.70	1	24.50	24.50	0	6,393	0.00%
2019/06/04	1	24.30	0	0.00	24.25	1	6,454	0.02%
2019/06/03	1	24.25	0	0.00	24.25	1	6,495	0.02%
2019/05/30	4	24.20	0	0.00	24.60	4	6,532	0.06%
2019/05/29	5	24.36	2	24.43	24.25	3	6,571	0.05%
2019/05/28	1	24.40	1	24.50	24.70	0	6,676	0.00%
2019/05/24	1	24.20	0	0.00	24.10	1	6,787	0.01%
2019/05/23	1	23.90	0	0.00	24.00	1	6,905	0.01%
2019/05/21	4	23.80	4	24.15	24.45	0	7,021	0.00%
2019/05/20	1	23.80	1	23.85	23.90	0	7,087	0.00%
2019/05/17	8	23.98	15	24.87	23.90	-7	7,294	-0.10%
2019/05/16	0	0.00	13	24.54	24.40	-13	7,583	-0.17%
2019/05/15	2	25.05	0	0.00	25.05	2	7,709	0.03%
2019/05/14	17	24.38	5	24.33	24.55	12	8,016	0.15%
2019/05/13	3	23.43	1	23.30	23.30	2	8,253	0.02%
2019/05/10	2	25.48	0	0.00	25.05	2	8,743	0.02%
2019/05/09	3	25.67	0	0.00	25.50	3	8,772	0.03%
2019/05/08	2	26.18	0	0.00	26.35	2	8,782	0.02%
2019/05/07	1	26.75	0	0.00	26.65	1	8,903	0.01%
2019/05/06	3	26.42	0	0.00	26.30	3	8,994	0.03%
2019/05/03	1	27.65	0	0.00	27.60	1	9,300	0.01%
2019/04/29	4	26.90	4	26.69	26.60	0	9,689	0.00%
2019/04/26	1	27.60	0	0.00	27.30	1	9,797	0.01%
2019/04/25	10	28.05	3	28.10	28.10	7	10,130	0.07%
2019/04/24	3	28.53	1	28.50	28.35	2	10,373	0.02%
2019/04/23	0	0.00	1	29.15	28.75	-1	10,579	-0.01%
2019/04/19	0	0.00	1	28.90	28.90	-1	10,523	-0.01%
2019/04/18	11	29.06	9	28.72	28.65	2	10,517	0.02%
2019/04/17	1	30.60	6	30.09	29.85	-5	10,458	-0.05%
2019/04/16	1	29.90	8	29.76	30.15	-7	10,576	-0.07%
2019/04/15	8	29.71	1	29.75	29.25	7	10,637	0.07%
2019/04/12	10	30.27	21	29.99	29.05	-11	10,596	-0.10%
2019/04/11	5	30.59	69	30.49	30.70	-64	10,145	-0.63%
2019/04/10	16	28.34	3	28.42	28.55	13	9,180	0.14%
2019/04/09	3	27.97	5	28.07	27.85	-2	9,094	-0.02%
2019/04/08	2	27.95	34	27.89	27.50	-32	9,061	-0.35%
2019/04/03	3	27.60	19	27.87	27.60	-16	9,079	-0.18%
2019/04/02	7	27.33	1	27.20	27.25	6	9,083	0.07%
2019/04/01	2	27.50	22	27.40	27.30	-20	9,101	-0.22%
2019/03/29	10	26.67	0	0.00	26.65	10	9,054	0.11%
2019/03/28	6	26.90	4	27.00	26.65	2	9,332	0.02%
2019/03/27	19	26.68	3	26.72	26.90	16	9,489	0.17%
2019/03/26	5	26.28	0	0.00	26.05	5	9,577	0.05%
2019/03/25	24	26.13	1	25.95	26.10	23	9,814	0.23%
2019/03/22	51	27.16	6	27.65	27.15	45	9,900	0.45%
2019/03/21	4	27.15	7	27.34	27.55	-3	10,038	-0.03%
2019/03/20	3	26.55	1	26.65	26.55	2	10,738	0.02%
2019/03/19	3	26.57	1	26.55	26.70	2	10,914	0.02%
2019/03/18	9	26.54	1	26.25	26.25	8	10,916	0.07%
2019/03/15	8	27.46	1	27.30	27.15	7	10,826	0.06%
2019/03/14	10	27.91	6	27.70	27.70	4	10,870	0.04%
2019/03/13	5	28.12	1	28.00	28.00	4	11,142	0.04%
2019/03/12	1	27.95	1	28.00	27.70	0	11,336	0.00%
2019/03/11	1	27.45	0	0.00	27.50	1	11,605	0.01%
2019/03/08	2	27.75	0	0.00	27.70	2	12,319	0.02%
2019/03/07	19	28.82	5	28.70	28.50	14	13,170	0.11%
2019/03/05	1	29.00	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	1	29.30	29.30	-1	13,904	-0.01%
2019/02/27	2	28.70	2	28.63	28.75	0	13,919	0.00%
2019/02/26	0	0.00	7	29.55	29.45	-7	13,911	-0.05%
2019/02/25	0	0.00	2	30.45	30.25	-2	13,990	-0.01%
2019/02/22	2	30.50	1	30.90	30.10	1	14,172	0.01%
2019/02/21	1	30.05	1	30.15	30.20	0	14,153	0.00%
2019/02/20	1	30.50	3	30.25	30.15	-2	14,199	-0.01%
2019/02/19	2	30.35	6	30.43	30.15	-4	14,224	-0.03%
2019/02/18	6	30.03	3	30.12	29.95	3	14,215	0.02%
2019/02/15	5	32.24	12	31.42	31.00	-7	14,082	-0.05%
2019/02/14	6	31.41	5	31.36	31.25	1	13,848	0.01%
2019/02/13	2	31.73	3	31.77	31.35	-1	13,838	-0.01%
2019/02/12	26	31.05	27	31.04	31.30	-1	13,648	-0.01%
2019/02/11	36	30.73	49	30.82	31.15	-13	13,564	-0.10%
2019/01/30	5	28.81	4	28.83	28.55	1	13,213	0.01%
2019/01/29	18	28.67	1	28.90	28.90	17	13,385	0.13%
2019/01/28	5	29.22	5	29.47	29.00	0	13,834	0.00%
2019/01/25	4	28.91	24	28.73	28.75	-20	14,039	-0.14%
2019/01/24	43	28.95	17	28.73	28.40	26	14,141	0.18%
2019/01/23	4	28.05	1	27.90	28.25	3	13,989	0.02%
2019/01/22	14	28.56	6	29.16	28.10	8	14,086	0.06%
2019/01/21	0	0.00	1	29.05	28.80	-1	13,979	-0.01%
2019/01/18	1	28.35	5	28.67	29.05	-4	13,906	-0.03%
2019/01/17	13	29.00	27	29.01	28.40	-14	13,893	-0.10%
2019/01/16	9	27.47	16	27.77	28.95	-7	13,553	-0.05%
2019/01/15	7	27.34	25	27.22	27.05	-18	13,306	-0.14%
2019/01/14	0	0.00	7	26.16	26.25	-7	13,137	-0.05%
2019/01/11	15	26.72	4	26.95	26.40	11	13,213	0.08%
2019/01/10	0	0.00	8	26.86	26.85	-8	13,196	-0.06%
2019/01/09	36	27.06	21	26.85	26.40	15	13,169	0.11%
2019/01/08	5	27.06	6	27.13	26.75	-1	13,080	-0.01%
2019/01/07	12	26.21	20	26.41	26.85	-8	12,900	-0.06%
2019/01/04	24	23.87	25	24.15	24.45	-1	12,832	-0.01%
2019/01/03	3	25.73	14	25.59	25.45	-11	12,756	-0.09%
2019/01/02	12	25.87	4	25.95	25.70	8	12,860	0.06%
2018/12/28	9	25.47	0	0.00	25.45	9	12,985	0.07%
2018/12/27	18	25.53	16	25.53	25.45	2	13,109	0.02%
2018/12/26	3	25.83	5	25.86	24.95	-2	13,064	-0.02%
2018/12/25	11	25.55	0	0.00	25.60	11	13,032	0.08%
2018/12/24	5	26.36	6	26.56	26.50	-1	12,977	-0.01%
2018/12/22	5	26.35	1	26.55	26.25	4	13,007	0.03%
2018/12/21	22	26.42	29	26.44	26.95	-7	13,020	-0.05%
2018/12/20	16	25.31	36	25.19	25.65	-20	12,743	-0.16%
2018/12/19	9	25.56	2	25.38	25.45	7	12,634	0.06%
2018/12/18	38	26.04	36	25.88	26.00	2	12,559	0.02%
2018/12/17	61	27.87	7	27.24	27.25	54	12,402	0.44%
2018/12/14	39	27.54	24	27.69	27.70	15	12,378	0.12%
2018/12/13	99	29.84	65	29.43	28.80	34	12,204	0.28%
2018/12/12	5	28.54	6	29.36	29.70	-1	11,430	-0.01%
2018/12/11	3	26.80	2	27.08	27.00	1	11,257	0.01%
2018/12/10	36	27.05	37	26.82	26.70	-1	11,295	-0.01%
2018/12/07	24	28.32	28	28.11	28.10	-4	11,245	-0.04%
2018/12/06	30	27.63	30	29.35	27.55	0	11,175	0.00%
2018/12/05	20	30.54	17	30.55	30.25	3	10,997	0.03%
2018/12/04	41	31.57	35	31.23	31.50	6	10,949	0.05%
2018/12/03	111	33.04	113	31.60	31.90	-2	10,750	-0.02%	大買/大賣/
2018/11/30	74	29.61	84	30.42	31.25	-10	10,080	-0.10%
2018/11/29	20	27.66	21	27.96	28.45	-1	9,212	-0.01%
2018/11/28	24	25.43	32	25.63	25.90	-8	8,915	-0.09%
2018/11/27	2	24.43	2	24.20	24.80	0	8,751	0.00%
2018/11/26	4	23.74	16	23.84	23.75	-12	8,657	-0.14%
2018/11/23	4	24.08	0	0.00	23.45	4	8,811	0.05%
2018/11/22	30	24.83	17	25.17	24.25	13	9,015	0.14%
2018/11/21	19	25.91	8	26.06	25.55	11	8,951	0.12%
2018/11/20	28	25.55	10	25.75	25.75	18	8,885	0.20%
2018/11/19	18	25.20	20	25.49	25.65	-2	8,898	-0.02%
2018/11/16	8	24.86	11	24.96	24.60	-3	9,020	-0.03%
2018/11/15	18	24.40	16	24.45	24.45	2	9,163	0.02%
2018/11/14	15	24.39	12	24.04	24.10	3	9,169	0.03%
2018/11/13	0	0.00	2	23.65	24.15	-2	9,201	-0.02%
2018/11/12	11	23.80	12	23.84	24.10	-1	9,232	-0.01%
2018/11/09	2	23.68	3	23.70	23.80	-1	9,218	-0.01%
2018/11/08	26	25.59	11	25.28	24.65	15	9,232	0.16%
2018/11/07	10	25.28	11	25.13	25.80	-1	9,204	-0.01%
2018/11/06	6	25.18	5	25.82	24.30	1	9,220	0.01%
2018/11/05	35	26.44	11	26.21	25.75	24	9,225	0.26%
2018/11/02	3	24.92	4	25.58	26.00	-1	8,734	-0.01%
2018/11/01	13	22.95	15	23.36	23.65	-2	8,434	-0.02%
2018/10/31	16	21.66	22	21.91	22.25	-6	8,304	-0.07%
2018/10/30	11	20.60	10	20.86	21.00	1	8,139	0.01%
2018/10/26	2	20.60	4	20.30	20.30	-2	8,223	-0.02%
2018/10/25	4	21.24	0	0.00	20.75	4	8,232	0.05%
2018/10/24	1	23.00	4	23.41	23.05	-3	8,230	-0.04%
2018/10/23	7	23.22	2	24.05	23.00	5	8,421	0.06%
2018/10/22	4	23.65	8	23.91	23.90	-4	8,524	-0.05%
2018/10/19	3	23.25	28	23.15	23.25	-25	8,669	-0.29%
2018/10/18	1	24.85	1	24.55	24.50	0	8,841	0.00%
2018/10/17	1	25.00	7	24.61	24.25	-6	8,960	-0.07%
2018/10/16	2	24.93	1	25.10	24.50	1	9,063	0.01%
2018/10/15	1	24.50	1	24.75	24.75	0	9,181	0.00%
2018/10/12	3	23.75	4	23.56	24.05	-1	9,501	-0.01%
2018/10/11	4	23.15	0	0.00	23.05	4	9,716	0.04%
2018/10/09	4	25.73	4	26.16	25.60	0	9,883	0.00%
2018/10/08	11	26.73	50	27.70	26.30	-39	9,900	-0.39%
2018/10/05	19	29.18	29	28.82	28.60	-10	9,810	-0.10%
2018/10/04	1	32.00	1	31.75	31.75	0	9,787	0.00%
2018/10/03	6	32.95	0	0.00	32.05	6	9,966	0.06%
2018/10/01	10	32.80	11	33.28	33.00	-1	10,261	-0.01%
2018/09/28	0	0.00	5	33.05	32.35	-5	10,444	-0.05%
2018/09/27	3	33.88	4	34.01	33.30	-1	10,643	-0.01%
2018/09/26	4	34.05	2	33.60	33.65	2	10,919	0.02%
2018/09/25	3	34.12	12.4	33.22	33.95	-9.4	11,420	-0.08%
2018/09/21	6	32.71	5	32.67	32.85	1	11,721	0.01%
2018/09/20	7	32.00	1	31.60	31.60	6	11,692	0.05%
2018/09/19	3	33.95	3	33.47	33.20	0	11,730	0.00%
2018/09/18	6	33.30	5	33.20	33.20	1	11,875	0.01%
2018/09/17	2	33.90	1	34.05	34.35	1	11,951	0.01%
2018/09/14	8	34.76	9	34.73	34.65	-1	12,053	-0.01%
2018/09/13	1	34.35	2	34.55	33.45	-1	12,211	-0.01%
2018/09/12	4	33.95	0	0.00	33.95	4	12,365	0.03%
2018/09/11	2	33.65	11.4	33.67	34.10	-9.4	12,775	-0.07%
2018/09/10	9	34.59	10	33.86	33.50	-1	12,938	-0.01%
2018/09/07	7	38.86	9	37.18	37.20	-2	13,031	-0.02%
2018/09/06	16	39.22	12	38.61	38.20	4	13,277	0.03%
2018/09/05	13	40.28	11	40.00	39.70	2	13,695	0.01%
2018/09/04	18	39.62	17	39.81	40.35	1	14,177	0.01%
2018/09/03	18	40.81	29	38.84	38.80	-11	14,395	-0.08%
2018/08/31	15	41.44	13	41.59	41.65	2	14,562	0.01%
2018/08/30	25	41.65	25	41.55	41.85	0	14,713	0.00%
2018/08/29	24	40.14	22	40.64	40.90	2	14,755	0.01%
2018/08/28	4	39.38	3	39.07	39.00	1	14,992	0.01%
2018/08/27	16	39.33	17	39.34	39.60	-1	15,665	-0.01%
2018/08/24	2	37.00	4	37.73	38.35	-2	16,260	-0.01%
2018/08/23	6	38.69	2	38.50	37.90	4	16,866	0.02%
2018/08/22	23	39.25	50	39.23	39.20	-27	17,355	-0.16%
2018/08/21	2	37.15	1	36.95	37.20	1	17,414	0.01%
2018/08/20	1	36.50	1	36.05	36.05	0	17,824	0.00%
2018/08/17	16	38.10	4	37.08	37.05	12	18,015	0.07%
2018/08/16	12	37.59	14	37.77	37.80	-2	18,146	-0.01%
2018/08/15	16	37.57	14	37.55	37.40	2	18,284	0.01%
2018/08/14	8	38.03	6	38.69	39.20	2	18,368	0.01%
2018/08/13	6	37.49	11	38.20	37.45	-5	18,516	-0.03%
2018/08/10	27	42.32	7	41.65	41.00	20	18,671	0.11%
2018/08/09	3	44.70	4	44.60	44.70	-1	18,662	-0.01%
2018/08/08	1	44.70	6	46.02	44.60	-5	19,369	-0.03%
2018/08/07	3	45.00	11	45.27	45.30	-8	19,748	-0.04%
2018/08/06	2	44.98	7	44.21	44.50	-5	19,966	-0.03%
2018/08/03	1	44.20	16	44.13	45.10	-15	20,087	-0.07%
2018/08/02	8	44.63	14	44.38	43.25	-6	20,151	-0.03%
2018/08/01	3	46.72	7	46.59	46.35	-4	20,139	-0.02%
2018/07/31	3	46.48	2	47.13	47.00	1	20,239	0.00%
2018/07/30	5	47.47	2	46.73	46.45	3	20,574	0.01%
2018/07/27	4	48.60	7	48.56	48.65	-3	20,620	-0.01%
2018/07/26	7	47.19	8	47.38	47.65	-1	20,598	0.00%
2018/07/25	7	46.27	13	46.69	47.10	-6	20,590	-0.03%
2018/07/24	0	0.00	9	44.69	44.95	-9	20,477	-0.04%
2018/07/23	3	43.88	1	43.95	43.50	2	20,442	0.01%
2018/07/20	9	45.14	6	45.44	43.50	3	20,453	0.01%
2018/07/19	21	44.89	12	45.03	44.80	9	20,503	0.04%
2018/07/18	34	48.03	10	47.44	45.85	24	20,485	0.12%
2018/07/17	28	50.79	14	51.29	50.90	14	20,276	0.07%
2018/07/16	17	50.14	7	50.61	49.65	10	20,265	0.05%
2018/07/13	7	52.36	2	52.90	52.00	5	20,283	0.02%
2018/07/12	6	51.83	7	52.31	52.60	-1	20,531	0.00%
2018/07/11	14	52.33	8	52.64	51.80	6	20,832	0.03%
2018/07/10	16	52.81	14	52.44	52.40	2	20,859	0.01%
2018/07/09	21	54.55	9	55.06	54.00	12	20,861	0.06%
2018/07/06	14	55.91	13	55.32	55.50	1	20,896	0.00%
2018/07/05	22	59.98	11	59.86	57.90	11	20,969	0.05%
2018/07/04	15	60.34	25	60.44	59.30	-10	20,875	-0.05%
2018/07/03	18	61.41	24	61.75	61.50	-6	20,903	-0.03%
2018/07/02	14	59.85	12	59.97	59.30	2	20,719	0.01%
2018/06/29	7	57.03	2	57.45	57.00	5	20,522	0.02%
2018/06/28	1	55.50	0	0.00	55.80	1	20,679	0.00%
2018/06/27	14	59.50	0	0.00	57.60	14	21,421	0.07%
2018/06/26	9	56.16	4	56.98	57.60	5	21,661	0.02%
2018/06/25	14	57.64	11	58.38	56.70	3	22,331	0.01%
2018/06/22	22	59.19	18	58.97	58.40	4	22,758	0.02%
2018/06/21	20	58.18	12	58.36	57.80	8	22,747	0.04%
2018/06/20	8	58.21	18	59.47	57.60	-10	22,667	-0.04%
2018/06/19	22	57.74	3	58.43	57.00	19	22,460	0.08%
2018/06/15	29	60.83	22	60.24	59.50	7	22,427	0.03%
2018/06/14	11	60.80	14	60.26	59.60	-3	22,244	-0.01%
2018/06/13	42	61.49	11	59.42	58.70	31	21,992	0.14%
2018/06/12	8	62.79	17.3	63.73	65.10	-9.3	21,603	-0.04%
2018/06/11	8	59.89	7	60.21	60.00	1	21,153	0.00%
2018/06/08	21	61.36	6	60.72	59.60	15	21,069	0.07%
2018/06/07	6	60.42	13	60.42	59.80	-7	20,875	-0.03%
2018/06/06	12	61.38	9	61.37	60.60	3	20,827	0.01%
2018/06/05	25	62.97	22	62.98	60.60	3	21,042	0.01%
2018/06/04	79	67.60	65	67.88	64.40	14	20,988	0.07%
2018/06/01	65	63.24	76.1	63.67	66.60	-11.1	20,470	-0.05%
2018/05/31	38	63.53	38	63.34	60.60	0	19,774	0.00%
2018/05/30	18	59.87	30	60.32	61.20	-12	19,175	-0.06%
2018/05/29	15	57.33	11	57.32	57.20	4	18,789	0.02%
2018/05/28	37	56.09	52	57.89	56.70	-15	18,734	-0.08%
2018/05/25	18	53.48	20	53.38	53.80	-2	18,330	-0.01%
2018/05/24	15	51.55	18	51.64	51.80	-3	18,130	-0.02%
2018/05/23	8	49.62	7	49.93	50.10	1	18,104	0.01%
2018/05/22	13	51.18	24	50.88	50.70	-11	17,897	-0.06%
2018/05/21	30	51.23	11	51.08	50.60	19	17,741	0.11%
2018/05/18	29	55.21	2	55.75	52.10	27	17,470	0.15%
2018/05/17	28.3	58.09	28	57.61	57.30	0.3	17,203	0.00%
2018/05/16	29	58.99	25	59.69	58.20	4	17,002	0.02%
2018/05/15	16	56.44	19.8	57.62	59.10	-3.8	16,351	-0.02%
2018/05/14	4	53.60	63.8	53.67	53.80	-59.8	16,107	-0.37%
2018/05/11	12	51.70	1	51.30	50.60	11	15,878	0.07%
2018/05/10	47	53.02	6	53.23	52.60	41	15,750	0.26%
2018/05/09	9	51.32	4	51.80	51.10	5	15,652	0.03%
2018/05/08	20	52.05	3	52.70	51.60	17	15,544	0.11%
2018/05/07	30	53.09	31.8	53.03	54.00	-1.8	15,424	-0.01%
2018/05/04	8	49.89	7	50.53	51.00	1	15,013	0.01%
2018/05/03	9	48.30	7	48.55	48.50	2	14,859	0.01%
2018/05/02	2	48.45	1	48.50	48.10	1	15,094	0.01%
2018/04/30	20	50.50	167	50.10	50.50	-147	15,025	-0.98%	大賣/鉅額交易
2018/04/27	24	48.26	28	48.17	48.65	-4	15,052	-0.03%
2018/04/26	8	47.77	6	47.63	47.80	2	15,154	0.01%
2018/04/25	19	48.34	8	48.54	46.90	11	15,449	0.07%
2018/04/24	8	46.03	16	46.39	47.75	-8	15,601	-0.05%
2018/04/23	16	49.16	14	48.26	47.65	2	15,674	0.01%
2018/04/20	33	50.98	40	50.70	50.00	-7	16,131	-0.04%
2018/04/19	3	49.52	5	49.38	49.90	-2	16,878	-0.01%
2018/04/18	7	48.64	7	49.26	49.05	0	16,811	0.00%
2018/04/17	28	48.38	2	47.45	47.55	26	16,604	0.16%
2018/04/16	28	52.88	7	53.07	52.70	21	16,259	0.13%
2018/04/13	20	55.20	8	54.60	54.60	12	16,165	0.07%
2018/04/12	49	55.52	9	55.62	55.90	40	16,055	0.25%
2018/04/11	5	55.86	5	55.80	57.30	0	16,235	0.00%
2018/04/09	7	57.34	10	54.82	54.00	-3	16,599	-0.02%
2018/04/03	33	54.32	47	54.16	55.50	-14	16,941	-0.08%
2018/04/02	3	50.53	66	51.48	50.60	-63	16,618	-0.38%
2018/03/31	8	50.51	53	50.22	49.80	-45	16,814	-0.27%
2018/03/30	75	50.31	81.1	50.29	49.50	-6.1	16,775	-0.04%
2018/03/29	7	46.86	13	46.88	48.35	-6	15,886	-0.04%
2018/03/28	150	46.31	45	46.37	46.50	105	15,454	0.68%	大買/鉅額交易
2018/03/27	8	44.08	66	45.78	46.40	-58	14,681	-0.40%
2018/03/26	24	41.48	7	41.26	42.20	17	14,229	0.12%
2018/03/23	6	39.59	0	0.00	39.50	6	14,181	0.04%
2018/03/22	22	41.60	30	41.75	41.00	-8	14,100	-0.06%
2018/03/21	29	41.01	23	41.10	42.00	6	13,843	0.04%
2018/03/20	12	39.93	6	40.38	39.75	6	13,608	0.04%
2018/03/19	2	40.10	2	40.55	40.45	0	13,536	0.00%
2018/03/16	0	0.00	1	39.60	39.60	-1	13,452	-0.01%
2018/03/15	2	39.68	3	39.62	39.70	-1	13,402	-0.01%
2018/03/14	12	40.97	141	40.50	40.30	-129	13,392	-0.96%	大賣/鉅額交易
2018/03/13	26	39.98	19	40.20	39.85	7	13,261	0.05%
2018/03/12	55	40.15	114	40.46	40.20	-59	13,267	-0.44%	大賣/
2018/03/09	102	40.00	134	41.86	39.40	-32	13,276	-0.24%	大買/大賣/
2018/03/08	32	39.05	317	40.28	40.65	-285	13,007	-2.19%	大賣/鉅額交易
2018/03/07	36	38.35	50	38.81	37.80	-14	12,640	-0.11%
2018/03/06	2	37.95	2	37.75	37.75	0	12,779	0.00%
2018/03/05	5	38.25	0	0.00	37.50	5	13,422	0.04%
2018/03/02	30	39.34	38	39.81	39.10	-8	13,869	-0.06%
2018/03/01	7	38.44	30	38.93	39.40	-23	13,587	-0.17%
2018/02/27	26	37.67	3	37.48	37.00	23	13,458	0.17%
2018/02/26	77	37.83	15	38.46	37.65	62	13,563	0.46%
2018/02/23	25	37.61	16	37.71	37.65	9	13,544	0.07%
2018/02/22	26	35.66	16	35.77	35.65	10	13,578	0.07%
2018/02/21	41	35.28	0	0.00	35.50	41	13,554	0.30%
2018/02/12	3	33.65	4	33.18	33.90	-1	13,482	-0.01%
2018/02/09	24	30.54	0	0.00	31.85	24	13,447	0.18%
2018/02/08	61	33.53	0	0.00	33.20	61	13,354	0.46%
2018/02/07	4	34.83	10	34.16	34.60	-6	13,440	-0.04%
2018/02/06	7	32.82	2	32.85	32.35	5	13,389	0.04%
2018/02/05	1	34.30	11	34.43	35.80	-10	13,266	-0.08%
2018/02/02	3	36.43	3	36.88	36.30	0	13,266	0.00%
2018/02/01	33	36.66	2	37.20	36.60	31	13,289	0.23%
2018/01/30	5	37.80	0	0.00	36.90	5	13,336	0.04%
2018/01/29	11	38.64	5	39.40	38.25	6	13,305	0.05%
2018/01/26	17	37.58	8	38.08	38.95	9	13,367	0.07%
2018/01/25	67	39.20	51	40.14	37.90	16	13,386	0.12%
2018/01/24	9	38.74	9	39.07	38.70	0	13,297	0.00%
2018/01/23	31	38.90	3	38.70	38.30	28	13,411	0.21%
2018/01/22	80	39.55	20	39.99	39.40	60	13,872	0.43%
2018/01/19	114	39.50	33	39.31	39.90	81	14,166	0.57%	大買/
2018/01/18	7	39.83	8	39.51	38.90	-1	13,806	-0.01%
2018/01/17	65	39.55	109	39.74	39.70	-44	13,511	-0.33%	大賣/
2018/01/16	52	37.75	38	37.80	38.55	14	13,081	0.11%
2018/01/15	33	37.21	176	35.50	38.10	-143	12,653	-1.13%	大賣/鉅額交易
2018/01/12	12	34.97	13	35.18	34.65	-1	11,733	-0.01%
2018/01/11	3	34.33	8	34.29	34.10	-5	11,646	-0.04%
2018/01/10	11	34.36	11	33.55	33.40	0	11,639	0.00%
2018/01/09	2	35.05	62	34.12	33.95	-60	11,694	-0.51%
2018/01/08	2	35.70	10	35.35	34.35	-8	11,867	-0.07%
2018/01/05	4	36.13	14	36.13	36.15	-10	11,897	-0.08%
2018/01/04	23	35.43	91	34.53	35.30	-68	11,835	-0.57%
2018/01/03	31	33.34	6	33.80	33.55	25	11,730	0.21%
2018/01/02	17	31.89	18	32.82	32.40	-1	11,342	-0.01%