強茂 (2481)-元大-蘆洲券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	51.70	1	52.20	51.70	0	2,389	0.00%
2024/11/21	1	51.40	1	51.60	51.40	0	2,394	0.00%
2024/11/20	4	50.93	0	0.00	51.20	4	2,416	0.17%
2024/11/19	1	51.20	1	52.10	51.90	0	2,423	0.00%
2024/11/15	2	52.00	0	0.00	52.00	2	2,428	0.08%
2024/11/14	0	53.00	2	52.30	51.90	-2	2,436	-0.08%
2024/11/13	0	53.30	0	0.00	53.20	0	2,436	0.00%
2024/11/12	4	54.58	6	54.60	53.40	-2	2,439	-0.08%
2024/11/08	1.1	56.88	1	57.70	56.20	0.1	2,427	0.00%
2024/11/07	4	57.78	4	57.36	58.20	0	2,423	0.00%
2024/11/06	0	0.00	1	54.60	55.10	-1	2,405	-0.04%
2024/11/05	1	55.00	0	0.00	54.60	1	2,435	0.04%
2024/11/04	2	55.10	0	0.00	54.60	2	2,500	0.08%
2024/11/01	0	55.00	3.1	54.66	55.60	-3.1	2,542	-0.12%
2024/10/30	2	56.40	0	0.00	55.60	2	2,551	0.08%
2024/10/29	1	56.99	4	56.75	57.00	-3	2,567	-0.12%
2024/10/28	9	58.66	0.1	57.50	57.50	8.9	2,561	0.35%
2024/10/25	1	59.60	0	0.00	59.40	1	2,544	0.04%
2024/10/24	8	60.56	3	60.17	58.60	5	2,569	0.19%
2024/10/23	2	60.60	9	60.34	59.80	-7	2,528	-0.28%
2024/10/22	3	57.73	2	58.05	57.80	1	2,429	0.04%
2024/10/21	0	0.00	1	57.90	57.90	-1	2,479	-0.04%
2024/10/18	5	56.40	29	56.80	56.50	-24	2,532	-0.95%
2024/10/17	2	57.40	0	0.00	57.50	2	2,628	0.08%
2024/10/16	1	57.00	2	57.25	56.70	-1	2,761	-0.04%
2024/10/14	5	57.74	2	58.10	58.00	3	3,390	0.09%
2024/10/11	2	57.10	1	56.70	57.10	1	3,772	0.03%
2024/10/09	1	58.30	3	57.20	57.20	-2	3,987	-0.05%
2024/10/07	0	0.00	2	59.25	59.50	-2	4,157	-0.05%
2024/10/04	0	0.00	3	57.83	58.10	-3	4,249	-0.07%
2024/09/30	0	58.10	0	0.00	58.10	0	4,721	0.00%
2024/09/27	4	59.00	1	59.80	58.80	3	4,906	0.06%
2024/09/26	1	61.10	1	61.10	59.10	0	4,879	0.00%
2024/09/25	38	60.78	33	62.06	59.80	5	4,801	0.10%
2024/09/24	34.1	60.20	26	60.52	59.80	8.1	4,528	0.18%
2024/09/23	17.1	59.65	13	58.61	60.50	4.1	4,370	0.09%
2024/09/20	2	56.50	3	55.93	55.90	-1	4,224	-0.02%
2024/09/19	2	55.25	7	55.20	55.30	-5	4,208	-0.12%
2024/09/18	9	55.76	8	55.24	55.00	1	4,210	0.02%
2024/09/16	3	56.43	16	55.18	55.80	-13	4,198	-0.31%
2024/09/11	2	53.90	0	0.00	52.70	2	4,177	0.05%
2024/09/10	1	54.00	2	53.60	53.50	-1	4,185	-0.02%
2024/09/09	0	0.00	2	52.75	53.50	-2	4,176	-0.05%
2024/09/05	1	52.50	5	52.30	51.30	-4	4,179	-0.10%
2024/09/04	5	52.42	2	50.80	52.00	3	4,187	0.07%
2024/09/03	0	0.00	3.1	54.20	54.20	-3.1	4,180	-0.07%
2024/09/02	1	55.60	0	0.00	55.00	1	4,184	0.02%
2024/08/30	4	55.40	0	0.00	55.60	4	4,183	0.10%
2024/08/29	12	55.00	0	0.00	54.90	12	4,187	0.29%
2024/08/28	1	54.50	0	0.00	54.60	1	4,207	0.02%
2024/08/27	2	54.80	2	54.85	54.80	0	4,231	0.00%
2024/08/26	7.1	56.24	10	55.82	55.20	-3	4,252	-0.07%
2024/08/23	2	53.40	2	52.80	53.40	0	4,257	0.00%
2024/08/22	2	54.35	2	53.95	53.90	0	4,398	0.00%
2024/08/21	3	53.03	0	0.00	53.00	3	4,430	0.07%
2024/08/20	0	0.00	4	54.45	53.70	-4	4,417	-0.09%
2024/08/19	1.1	53.57	1	53.10	53.50	0.1	4,407	0.00%
2024/08/16	17	52.80	0	0.00	52.80	17	4,398	0.39%
2024/08/15	3	52.23	4	52.05	51.70	-1	4,383	-0.02%
2024/08/14	0	0.00	1.1	51.31	51.30	-1.1	4,364	-0.03%
2024/08/13	0	0.00	2	50.85	51.30	-2	4,354	-0.05%
2024/08/12	0.1	49.58	0	0.00	49.55	0.1	4,341	0.00%
2024/08/09	1	48.80	0	0.00	48.30	1	4,325	0.02%
2024/08/08	4	48.48	1	48.85	48.30	3	4,307	0.07%
2024/08/07	3	49.20	6	49.32	49.95	-3	4,281	-0.07%
2024/08/06	11	44.67	6	46.36	46.35	5	4,247	0.12%
2024/08/05	5	48.71	5	49.26	48.60	0	4,176	0.00%
2024/08/02	6	54.68	3	54.40	54.00	3	4,139	0.07%
2024/08/01	3.1	56.39	10	56.19	56.90	-6.9	4,101	-0.17%
2024/07/31	12	54.87	4	54.98	54.50	8	4,068	0.20%
2024/07/30	3	54.20	0	0.00	54.50	3	4,056	0.07%
2024/07/29	1	54.51	1	56.00	55.00	0	4,028	0.00%
2024/07/26	1	55.81	1	55.60	55.70	0	4,004	0.00%
2024/07/23	2	58.30	2.1	58.11	58.10	-0.1	3,960	0.00%
2024/07/22	3.1	57.44	0	0.00	57.40	3.1	3,920	0.08%
2024/07/19	0	0.00	1.1	61.36	60.20	-1.1	3,853	-0.03%
2024/07/18	6	63.15	8.1	63.21	62.60	-2.1	3,786	-0.05%
2024/07/17	29.2	65.54	16	66.01	64.70	13.2	3,679	0.36%
2024/07/16	17	67.41	23.1	67.55	66.50	-6.1	3,541	-0.17%
2024/07/15	32.1	66.33	20.1	66.38	66.20	12.1	3,249	0.37%
2024/07/12	31.1	66.03	61.7	66.21	65.70	-30.6	2,892	-1.06%
2024/07/11	20.2	64.17	17.1	64.10	64.40	3.1	2,506	0.12%
2024/07/10	6.2	62.60	4.5	62.67	62.80	1.6	2,320	0.07%
2024/07/09	3.3	60.05	1.1	60.60	60.50	2.3	2,217	0.10%
2024/07/08	4.3	62.45	5.3	63.34	62.50	-1	2,137	-0.05%
2024/07/05	8	63.45	9	63.13	64.00	-1	2,039	-0.05%
2024/07/04	30.1	63.29	31.5	64.24	63.80	-1.4	1,932	-0.07%
2024/07/03	3.4	59.41	30.1	60.46	61.00	-26.7	1,557	-1.71%
2024/07/02	0	0.00	2	55.90	56.10	-2	1,377	-0.15%
2024/07/01	0	56.10	0	0.00	55.80	0	1,389	0.00%
2024/06/28	0	0.00	0.1	56.70	56.40	-0.1	1,386	-0.01%
2024/06/27	1	57.30	0	0.00	56.70	1	1,380	0.07%
2024/06/26	22	58.39	10	58.10	57.40	12	1,380	0.87%
2024/06/25	1.1	56.80	0	0.00	57.60	1.1	1,384	0.08%
2024/06/24	10	57.60	0	0.00	57.50	10	1,414	0.71%
2024/06/21	1	58.60	2	58.80	58.50	-1	1,411	-0.07%
2024/06/20	1	58.20	3	58.53	59.00	-2	1,415	-0.14%
2024/06/19	2	58.50	0	0.00	58.10	2	1,403	0.14%
2024/06/17	0	0.00	1	59.40	59.50	-1	1,415	-0.07%
2024/06/14	0	0.00	1	58.70	58.80	-1	1,410	-0.07%
2024/06/13	0	0.00	1	58.50	58.40	-1	1,422	-0.07%
2024/06/12	2.1	58.10	0	0.00	58.10	2.1	1,425	0.15%
2024/06/11	1	58.50	0	0.00	58.30	1	1,441	0.07%
2024/06/07	1.1	58.52	1	58.60	58.80	0.1	1,459	0.01%
2024/06/06	0.1	57.30	0	0.00	57.70	0.1	1,453	0.00%
2024/06/05	4	57.33	1	57.30	57.20	3	1,463	0.21%
2024/06/04	1	58.90	41	58.43	58.10	-40	1,503	-2.66%
2024/06/03	2	58.00	3	58.40	58.00	-1	1,523	-0.07%
2024/05/31	2	59.45	1.2	59.19	59.00	0.8	1,511	0.05%
2024/05/30	2.1	59.30	0	0.00	59.00	2.1	1,494	0.14%
2024/05/29	4.1	59.23	1	59.20	59.10	3.1	1,483	0.21%
2024/05/28	6.1	60.44	10	60.53	60.20	-4	1,431	-0.28%
2024/05/27	3.1	58.10	3	57.54	58.70	0.1	1,287	0.01%
2024/05/24	0	55.20	0	0.00	55.70	0	1,242	0.00%
2024/05/23	0	56.10	0	0.00	55.60	0	1,243	0.00%
2024/05/21	0.2	56.25	0	0.00	56.40	0.2	1,248	0.02%
2024/05/15	40	56.60	0	0.00	56.80	40	1,274	3.14%
2024/05/14	1	56.60	0	0.00	56.40	1	1,281	0.08%
2024/05/13	0	0.00	9	55.60	55.70	-9	1,280	-0.70%
2024/05/10	1	55.40	0	0.00	55.40	1	1,281	0.08%
2024/05/09	0	0.00	1	55.40	55.20	-1	1,278	-0.08%
2024/05/06	0	0.00	31	55.95	56.00	-31	1,279	-2.42%
2024/05/03	1	56.50	1	56.50	56.30	0	1,279	0.00%
2024/05/02	0	0.00	29	56.41	55.80	-29	1,279	-2.27%
2024/04/30	64	58.07	1	57.00	56.70	63	1,284	4.90%
2024/04/29	0	0.00	1	55.21	56.30	-1	1,259	-0.08%
2024/04/26	0	0.00	1	54.90	54.60	-1	1,264	-0.08%
2024/04/19	2.1	55.68	0	0.00	53.80	2.1	1,403	0.15%
2024/04/17	0	0.00	0.1	56.80	56.80	-0.1	1,395	-0.01%
2024/04/16	16.1	55.33	3	55.77	55.80	13.1	1,411	0.93%
2024/04/15	6	58.70	0.1	58.70	58.30	5.9	1,390	0.42%
2024/04/12	0.1	59.50	0	0.00	59.40	0.1	1,385	0.01%
2024/04/11	0	0.00	1	58.80	59.70	-1	1,380	-0.07%
2024/04/10	1	59.40	7.1	59.29	59.70	-6.1	1,397	-0.43%
2024/04/09	2	58.80	12	59.00	59.20	-10	1,436	-0.70%
2024/04/08	4	58.88	10	59.00	59.10	-6	1,462	-0.41%
2024/04/03	1	58.30	2	58.10	58.20	-1	1,459	-0.07%
2024/04/02	3	57.57	0	57.40	57.80	3	1,479	0.20%
2024/04/01	0	0.00	3	57.50	57.80	-3	1,497	-0.20%
2024/03/29	3.1	57.01	0	0.00	56.90	3.1	1,505	0.21%
2024/03/28	1	57.40	1.1	57.42	57.40	-0.1	1,568	0.00%
2024/03/27	2	57.50	0	0.00	57.70	2	1,591	0.13%
2024/03/26	0	56.90	1	56.80	56.70	-1	1,581	-0.06%
2024/03/25	4	57.83	0.4	58.00	57.80	3.7	1,625	0.23%
2024/03/22	2	57.60	2	57.60	57.70	0	1,668	0.00%
2024/03/21	1.1	57.00	2	57.20	57.00	-0.9	1,777	-0.05%
2024/03/20	0	0.00	6	57.00	57.10	-6	2,165	-0.28%
2024/03/19	0	56.80	6	56.77	56.50	-6	2,247	-0.27%
2024/03/18	1	56.70	2	56.70	56.90	-1	2,253	-0.04%
2024/03/15	1	57.10	6	57.35	57.10	-5	2,284	-0.22%
2024/03/14	0	57.85	2	57.40	57.60	-2	2,344	-0.08%
2024/03/13	0	58.30	1	58.20	58.40	-1	2,361	-0.04%
2024/03/12	1.2	59.72	0	0.00	59.70	1.2	2,355	0.05%
2024/03/11	11	58.85	0	0.00	59.00	11	2,378	0.46%
2024/03/08	2.2	59.82	2.1	60.94	59.20	0.1	2,410	0.00%
2024/03/07	0.1	60.18	6	60.07	60.30	-5.9	2,431	-0.24%
2024/03/06	2	60.85	0	0.00	60.90	2	2,561	0.08%
2024/03/05	0	61.55	1	61.20	61.20	-1	2,838	-0.03%
2024/03/04	4	61.78	1	61.80	61.50	3	2,886	0.10%
2024/03/01	1	62.00	1	61.90	62.00	0	2,874	0.00%
2024/02/27	6	61.93	0	0.00	62.00	6	2,876	0.21%
2024/02/26	0	0.00	3	62.30	62.90	-3	2,878	-0.10%
2024/02/23	0.1	62.20	0.1	62.70	62.20	0	2,878	0.00%
2024/02/22	0	0.00	1	63.20	63.10	-1	2,893	-0.03%
2024/02/21	0	0.00	1	63.30	63.50	-1	2,900	-0.03%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	0	0.00	2	64.10	63.80	-2	2,891	-0.07%
2024/02/16	0	0.00	0.1	63.23	63.30	-0.1	2,896	0.00%
2024/02/05	0	61.40	0	0.00	61.20	0	2,888	0.00%
2024/02/02	0.1	62.02	5	61.90	61.80	-4.9	2,901	-0.17%
2024/02/01	5	62.10	0	0.00	61.70	5	2,905	0.17%
2024/01/31	5.2	61.91	0	0.00	61.90	5.2	2,903	0.18%
2024/01/30	11	62.86	0	0.00	62.50	11	2,888	0.38%
2024/01/26	10	63.20	0	0.00	63.30	10	2,879	0.35%
2024/01/25	2	63.30	2	63.40	63.50	0	2,885	0.00%
2024/01/24	0	0.00	0	64.40	63.90	0	2,883	0.00%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.04%
2024/01/18	1	62.32	0	0.00	62.70	1	2,899	0.04%
2024/01/17	19.1	63.62	9	63.83	63.10	10.1	2,895	0.35%
2024/01/16	5	64.44	1	63.56	64.80	4	2,802	0.14%
2024/01/12	0	63.40	0	0.00	63.10	0	2,793	0.00%
2024/01/11	0	0.00	5	63.60	63.90	-5	2,783	-0.18%
2024/01/10	1	62.81	1	62.90	62.90	0	2,804	0.00%
2024/01/09	1.1	64.02	1	64.10	63.90	0.1	2,783	0.00%
2024/01/08	1	65.00	0	0.00	64.90	1	2,771	0.04%
2024/01/05	10	65.10	0	0.00	64.70	10	2,770	0.36%
2024/01/04	3	65.60	2	65.05	65.00	1	2,764	0.04%
2024/01/03	32.2	65.18	6	65.25	65.70	26.2	2,741	0.96%
2024/01/02	1	66.82	3	66.93	66.60	-2	2,686	-0.07%
2023/12/29	21.1	67.41	8	67.53	67.30	13.1	2,646	0.49%
2023/12/28	2	67.95	0	0.00	67.80	2	2,629	0.08%
2023/12/27	2	68.50	2	68.70	68.50	0	2,589	0.00%
2023/12/26	6	69.05	2	69.30	69.00	4	2,568	0.16%
2023/12/25	1	69.80	2	70.25	69.30	-1	2,552	-0.04%
2023/12/22	1.1	69.72	27	69.77	69.60	-25.9	2,486	-1.04%
2023/12/21	5.1	68.80	0	0.00	68.60	5.1	2,460	0.21%
2023/12/20	13	69.74	0	0.00	68.60	13	2,439	0.53%
2023/12/19	28.1	68.62	1	68.40	68.50	27.1	2,392	1.13%
2023/12/18	0	0.00	135	70.67	69.30	-135	2,342	-5.76%	大賣/鉅額交易
2023/12/15	152.1	72.51	21	71.70	69.30	131.1	2,231	5.87%	大買/鉅額交易
2023/12/14	7	69.43	77	69.49	70.30	-70	1,847	-3.79%
2023/12/13	0.1	68.63	4	68.50	68.30	-3.9	1,755	-0.22%
2023/12/12	1.4	68.38	6	69.07	69.00	-4.6	1,771	-0.26%
2023/12/11	15	69.48	10	69.10	69.00	5	1,776	0.28%
2023/12/08	13	68.46	1	68.60	68.60	12	1,714	0.70%
2023/12/07	1	67.00	6	67.03	67.10	-5	1,699	-0.29%
2023/12/06	4	67.90	0	68.00	67.90	4	1,696	0.23%
2023/12/05	1	67.50	28	68.21	68.70	-27	1,673	-1.61%
2023/12/04	16	69.00	20	68.86	68.50	-4	1,630	-0.24%
2023/12/01	33	69.95	41	70.22	70.20	-8	1,573	-0.51%
2023/11/30	53.5	68.88	35.1	69.80	70.70	18.4	1,431	1.29%
2023/11/29	0	0.00	2	65.80	65.90	-2	1,156	-0.17%
2023/11/27	0	0.00	0.1	63.60	63.00	-0.1	1,117	-0.01%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/22	2	63.65	2	63.70	63.80	0	1,142	0.00%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	0	62.10	62.10	0	1,144	0.00%
2023/11/15	0	0.00	3	61.40	61.60	-3	1,156	-0.26%
2023/11/14	3	59.80	0	0.00	59.80	3	1,161	0.26%
2023/11/13	1	60.00	0	0.00	59.70	1	1,189	0.08%
2023/11/10	3	59.93	0	0.00	59.90	3	1,207	0.25%
2023/11/06	0	0.00	1	61.60	62.00	-1	1,393	-0.07%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	2	60.00	0.2	61.22	59.60	1.8	1,525	0.12%
2023/10/30	0	0.00	3	61.40	61.20	-3	1,577	-0.19%
2023/10/27	2	62.00	0	0.00	61.40	2	1,633	0.12%
2023/10/26	1	62.20	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	0.00	10.1	62.72	62.90	-10.1	1,748	-0.57%
2023/10/23	2	61.90	3.3	61.35	61.50	-1.3	1,890	-0.07%
2023/10/20	3.1	60.79	0	0.00	61.80	3.1	1,961	0.16%
2023/10/19	1	62.80	0	0.00	63.00	1	2,055	0.05%
2023/10/18	8	63.26	0	0.00	63.20	8	2,129	0.38%
2023/10/17	0	0.00	1	64.00	63.70	-1	2,201	-0.05%
2023/10/16	0	0.00	1	63.70	63.30	-1	2,403	-0.04%
2023/10/13	1	64.80	3	64.60	64.40	-2	2,994	-0.07%
2023/10/02	0	0.00	1	64.60	64.60	-1	5,621	-0.02%
2023/09/28	5	63.60	1	63.80	64.00	4	5,639	0.07%
2023/09/27	2	63.70	2.1	63.60	63.50	-0.1	5,672	0.00%
2023/09/22	1	63.80	1	63.90	64.50	0	5,702	0.00%
2023/09/21	10	64.00	0.3	64.50	64.00	9.7	5,704	0.17%
2023/09/19	11	66.16	1	66.10	65.80	10	5,784	0.17%
2023/09/18	1	67.40	1	67.10	67.10	0	5,793	0.00%
2023/09/15	1	66.40	6	66.37	66.40	-5	5,809	-0.09%
2023/09/14	3	66.93	0	0.00	67.20	3	5,800	0.05%
2023/09/13	21	65.61	0	0.00	65.80	21	5,789	0.36%
2023/09/11	0	0.00	2	65.90	64.80	-2	5,816	-0.03%
2023/09/08	11	64.53	0	0.00	64.70	11	5,816	0.19%
2023/09/06	0	0.00	1	65.50	65.30	-1	5,877	-0.02%
2023/09/05	2	65.50	4	66.15	65.80	-2	5,961	-0.03%
2023/09/01	2	64.40	0.1	64.70	64.30	2	5,963	0.03%
2023/08/31	1	64.00	0	0.00	64.20	1	5,992	0.02%
2023/08/30	0	0.00	1	63.80	64.00	-1	6,007	-0.02%
2023/08/25	1	62.60	0	0.00	62.20	1	6,093	0.02%
2023/08/24	5	62.50	2	62.75	62.60	3	6,106	0.05%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/22	6	63.30	0	0.00	62.10	6	6,172	0.10%
2023/08/21	0	0.00	1	63.10	62.70	-1	6,188	-0.02%
2023/08/18	2	64.15	0	0.00	63.10	2	6,202	0.03%
2023/08/17	0	0.00	4	64.10	64.40	-4	6,202	-0.06%
2023/08/16	1.1	62.52	0	0.00	62.50	1.1	6,180	0.02%
2023/08/15	4	63.00	54	62.85	63.10	-50	6,199	-0.81%
2023/08/14	12	63.58	2	63.30	62.60	10	6,204	0.16%
2023/08/11	5	65.80	0	0.00	65.20	5	6,171	0.08%
2023/08/10	24	67.63	43	67.15	66.80	-19	6,139	-0.31%
2023/08/09	3	70.00	0	0.00	70.30	3	6,052	0.05%
2023/08/07	0	0.00	1.2	71.98	72.90	-1.2	5,999	-0.02%
2023/08/04	7	71.26	0	0.00	71.30	7	6,010	0.12%
2023/08/02	5	72.66	3	72.83	71.70	2	6,010	0.03%
2023/08/01	0	0.00	1	74.20	73.50	-1	5,947	-0.02%
2023/07/31	4	74.87	3	74.50	72.70	1	5,894	0.02%
2023/07/28	4	74.50	4.5	74.28	74.80	-0.5	5,830	-0.01%
2023/07/27	5	77.50	46	77.19	77.80	-41	5,781	-0.71%
2023/07/26	7	75.87	1.2	75.77	75.40	5.9	5,704	0.10%
2023/07/25	2	76.25	104.5	76.59	76.50	-102.5	5,677	-1.81%	大賣/鉅額交易
2023/07/24	15	77.08	9	75.93	76.30	6	5,619	0.11%
2023/07/21	24	77.67	22	77.56	77.70	2	5,525	0.04%
2023/07/20	33	78.40	10	78.64	78.60	23	5,494	0.42%
2023/07/19	62	79.08	39	78.77	77.60	23	5,426	0.42%
2023/07/18	118	81.93	74	82.13	79.90	44	5,296	0.83%	大買/
2023/07/17	43	79.71	68	79.96	80.10	-25	4,748	-0.53%
2023/07/14	18	77.01	13	77.39	78.00	5	4,388	0.11%
2023/07/13	31	76.33	35	75.62	75.20	-4	4,225	-0.09%
2023/07/12	139	77.87	56	78.06	76.30	83	4,058	2.04%	大買/
2023/07/11	74	77.57	71.7	77.94	79.00	2.3	3,399	0.07%
2023/07/10	22.5	71.41	22.3	71.82	71.90	0.2	2,663	0.01%
2023/07/07	6	68.25	5	68.00	68.00	1	2,516	0.04%
2023/07/06	1	70.00	3	70.33	69.60	-2	2,535	-0.08%
2023/07/05	0.1	70.70	1	70.50	70.10	-0.9	2,547	-0.04%
2023/07/04	0	0.00	3	69.53	69.50	-3	2,554	-0.12%
2023/07/03	18	69.60	0	0.00	69.40	18	2,600	0.69%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	2	69.20	0	0.00	69.00	2	2,671	0.07%
2023/06/28	8	69.58	1	68.70	68.70	7	2,814	0.25%
2023/06/27	11.5	69.09	37	69.96	68.90	-25.5	3,105	-0.82%
2023/06/26	12.2	69.72	2	69.55	69.80	10.2	3,064	0.33%
2023/06/21	1	68.80	7	69.00	69.30	-6	3,102	-0.19%
2023/06/20	9	68.01	0	0.00	68.20	9	3,213	0.28%
2023/06/19	8	67.84	6	67.88	67.80	2	3,365	0.06%
2023/06/16	8	69.18	12	68.98	68.90	-4	3,404	-0.12%
2023/06/15	0.1	69.90	4	69.70	69.80	-4	3,655	-0.11%
2023/06/14	1	70.20	12	70.25	70.00	-11	3,677	-0.30%
2023/06/13	2	70.75	3	70.70	70.90	-1	3,720	-0.03%
2023/06/12	2	71.10	19	71.02	70.80	-17	3,760	-0.45%
2023/06/09	9	70.76	17	71.11	70.90	-8	3,746	-0.21%
2023/06/08	14	69.40	9	69.90	69.10	5	3,751	0.13%
2023/06/07	9	70.11	2	70.20	70.30	7	3,866	0.18%
2023/06/06	0	0.00	58	70.23	69.40	-58	3,969	-1.46%
2023/06/05	0	0.00	1	71.00	71.00	-1	4,284	-0.02%
2023/06/02	3	71.27	10	71.40	71.00	-7	4,565	-0.15%
2023/06/01	7.1	70.13	18	70.18	70.40	-11	4,811	-0.23%
2023/05/30	27.1	69.58	1	69.40	69.50	26.1	4,805	0.54%
2023/05/29	1.6	69.79	62	70.19	70.20	-60.4	4,800	-1.26%
2023/05/26	0	0.00	2	68.20	68.50	-2	4,761	-0.04%
2023/05/25	3	68.70	1	68.10	68.30	2	4,755	0.04%
2023/05/23	0	0.00	2	67.70	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	0.2	67.00	67.50	-0.2	4,775	0.00%
2023/05/19	3.2	67.30	8	66.90	67.00	-4.8	4,807	-0.10%
2023/05/18	3	66.77	0	0.00	66.90	3	4,852	0.06%
2023/05/17	4	66.30	1	66.10	66.00	3	4,888	0.06%
2023/05/16	1	65.80	3	66.07	65.80	-2	4,896	-0.04%
2023/05/12	9	65.74	1	65.20	65.80	8	4,943	0.16%
2023/05/11	7	66.50	6	65.60	65.30	1	4,979	0.02%
2023/05/10	0	0.00	2	66.90	66.70	-2	5,006	-0.04%
2023/05/09	13	65.14	0	0.00	65.00	13	5,044	0.26%
2023/05/08	0	66.83	10	66.66	66.80	-10	5,100	-0.20%
2023/05/05	8	66.60	0	0.00	66.60	8	5,278	0.15%
2023/05/04	1	66.40	9	66.10	66.40	-8	5,367	-0.15%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/05/02	9	67.56	2	67.20	67.00	7	5,540	0.13%
2023/04/28	1	65.00	0	0.00	65.40	1	5,623	0.02%
2023/04/27	0	64.50	1	64.30	64.30	-1	5,616	-0.02%
2023/04/26	0	63.90	0	0.00	64.40	0	5,612	0.00%
2023/04/25	11	65.16	1	64.30	64.30	10	5,597	0.18%
2023/04/24	1	67.20	7	66.67	66.60	-6	5,574	-0.11%
2023/04/21	24	67.56	12	68.50	66.80	12	5,571	0.22%
2023/04/20	32	69.78	2	69.20	69.20	30	5,542	0.54%
2023/04/19	11	71.60	11	71.11	70.60	0	5,551	0.00%
2023/04/18	2	72.85	19.7	72.40	71.60	-17.7	5,527	-0.32%
2023/04/17	18	71.76	35	71.86	72.20	-17	5,455	-0.31%
2023/04/14	3	69.60	0	0.00	69.90	3	5,370	0.06%
2023/04/13	11	70.46	23	71.03	70.10	-12	5,323	-0.23%
2023/04/12	19	72.63	1	72.70	71.80	18	5,283	0.34%
2023/04/11	2	72.00	2.2	72.04	72.00	-0.2	5,249	0.00%
2023/04/10	0.4	71.44	18.1	71.03	71.70	-17.7	5,239	-0.34%
2023/04/07	2	71.40	8	71.62	71.50	-6	5,213	-0.12%
2023/04/06	3.2	71.71	1	71.60	71.70	2.2	5,181	0.04%
2023/03/31	8	71.14	4	71.33	71.30	4	5,147	0.08%
2023/03/30	1	70.70	0	0.00	70.80	1	5,119	0.02%
2023/03/29	1	71.90	2	71.20	71.00	-1	5,091	-0.02%
2023/03/28	81.1	71.17	24	71.93	70.50	57.1	4,993	1.14%
2023/03/27	23	70.39	0	0.00	69.90	23	4,707	0.49%
2023/03/24	1.2	70.52	19	70.02	70.00	-17.8	4,711	-0.38%
2023/03/23	5	70.14	5	70.16	70.30	0	4,743	0.00%
2023/03/22	3.8	71.94	34	71.89	72.00	-30.2	4,658	-0.65%
2023/03/21	22	71.28	7	70.86	71.30	15	4,563	0.33%
2023/03/20	18.3	71.95	31	72.36	71.00	-12.7	4,701	-0.27%
2023/03/17	4	68.28	1	68.52	68.90	3	4,435	0.07%
2023/03/16	7	67.43	9	67.44	67.20	-2	4,405	-0.05%
2023/03/15	10	69.38	3	69.90	69.00	7	4,388	0.16%
2023/03/14	2	68.50	8.1	67.70	68.10	-6.1	4,401	-0.14%
2023/03/13	15	68.42	5	68.00	69.10	10	4,451	0.22%
2023/03/10	35.2	69.26	7	69.49	69.40	28.2	4,458	0.63%
2023/03/09	17	71.56	23	71.43	71.70	-6	4,608	-0.13%
2023/03/08	36	72.98	23.5	72.88	72.10	12.5	4,625	0.27%
2023/03/07	30.2	71.70	33.4	71.73	71.80	-3.3	4,341	-0.07%
2023/03/06	30.3	71.03	19	70.56	70.70	11.3	4,092	0.27%
2023/03/03	7	66.27	0	0.00	66.50	7	3,800	0.18%
2023/03/02	1	66.30	27	66.04	65.90	-26	3,820	-0.68%
2023/03/01	0	0.00	35	66.28	66.30	-35	3,827	-0.91%
2023/02/24	1	67.40	8	66.79	66.80	-7	3,849	-0.18%
2023/02/23	16	66.69	2	66.75	66.50	14	3,851	0.36%
2023/02/22	2.1	66.50	9	66.37	66.20	-6.9	3,873	-0.18%
2023/02/21	2	67.80	9	67.81	67.60	-7	3,879	-0.18%
2023/02/20	10	67.36	2	67.15	67.50	8	3,947	0.20%
2023/02/17	1	67.00	1	66.80	66.90	0	3,966	0.00%
2023/02/16	2	66.70	4	67.35	67.70	-2	3,962	-0.05%
2023/02/15	6	66.60	2	66.60	66.30	4	3,941	0.10%
2023/02/14	9	67.26	10	66.78	66.50	-1	3,907	-0.03%
2023/02/13	2	66.75	7	66.41	66.50	-5	3,927	-0.13%
2023/02/10	4	68.33	8.1	67.19	67.00	-4.1	3,946	-0.10%
2023/02/09	9.1	68.80	7	68.69	68.50	2.1	3,932	0.05%
2023/02/08	2.1	68.85	1.1	68.74	68.70	1	3,918	0.03%
2023/02/07	4	68.90	10.3	68.64	69.10	-6.3	3,901	-0.16%
2023/02/06	8	69.09	2	69.10	68.60	6	3,895	0.15%
2023/02/03	9	68.97	39	69.21	69.10	-30	3,846	-0.78%
2023/02/02	7	67.83	21	67.76	68.10	-14	3,694	-0.38%
2023/02/01	15	67.44	15	66.82	67.10	0	3,638	0.00%
2023/01/31	7	65.76	17	65.95	66.30	-10	3,600	-0.28%
2023/01/30	12	65.23	13	65.45	65.30	-1	3,581	-0.03%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/13	0	0.00	0.2	61.90	61.80	-0.2	3,544	-0.01%
2023/01/12	5	62.84	4	63.00	62.00	1	3,574	0.03%
2023/01/11	1	63.50	0	0.00	63.50	1	3,597	0.03%
2023/01/10	1	62.90	1.1	63.17	63.10	-0.1	3,637	0.00%
2023/01/09	3	61.90	4	61.78	63.00	-1	3,665	-0.03%
2023/01/06	2	60.35	1	60.50	60.50	1	3,675	0.03%
2023/01/04	2	59.90	1	59.10	59.80	1	3,793	0.03%
2023/01/03	2.2	58.55	2	58.35	59.10	0.2	3,826	0.01%
2022/12/30	0.1	58.30	1	58.60	57.90	-0.9	3,839	-0.02%
2022/12/29	0.1	57.43	6.1	57.33	57.90	-6	3,869	-0.15%
2022/12/28	4	58.75	1	58.40	58.40	3	3,943	0.08%
2022/12/27	0.2	60.68	0.1	60.60	60.40	0.1	3,945	0.00%
2022/12/26	0.3	60.13	0	0.00	60.00	0.3	3,975	0.01%
2022/12/23	4	60.25	1	59.40	60.40	3	4,039	0.07%
2022/12/22	0	60.80	0	0.00	60.60	0	4,080	0.00%
2022/12/21	2.1	61.09	2	60.75	60.60	0.1	4,149	0.00%
2022/12/20	12	63.28	4	64.08	61.20	8	4,155	0.19%
2022/12/19	1	63.20	0	0.00	63.90	1	4,177	0.02%
2022/12/16	8.1	64.25	2	63.85	64.00	6.1	4,209	0.14%
2022/12/15	5.2	65.64	7	65.87	65.40	-1.9	4,215	-0.04%
2022/12/14	20.1	64.77	8	64.83	65.00	12.1	4,141	0.29%
2022/12/13	1.1	64.68	4	64.70	64.60	-2.9	4,113	-0.07%
2022/12/12	8	64.99	5	64.62	64.20	3	4,051	0.07%
2022/12/08	5	62.46	6	62.58	63.00	-1	3,895	-0.03%
2022/12/07	13	62.42	18	63.04	62.10	-5	3,924	-0.13%
2022/12/06	13	64.38	5	64.90	63.50	8	3,934	0.20%
2022/12/05	10	65.70	7	65.40	66.00	3	3,979	0.08%
2022/12/02	15	65.69	2	65.65	65.70	13	4,065	0.32%
2022/12/01	39	65.72	61	65.84	65.60	-22	4,047	-0.54%
2022/11/30	20	62.22	8	62.73	63.10	12	3,926	0.31%
2022/11/29	18	60.81	16	60.51	60.70	2	3,892	0.05%
2022/11/28	6	61.25	6	60.95	61.30	0	3,919	0.00%
2022/11/25	2	61.20	12	60.88	60.40	-10	4,007	-0.25%
2022/11/24	9	59.89	2	60.70	60.70	7	4,036	0.17%
2022/11/23	2	59.30	18	59.27	59.20	-16	4,057	-0.39%
2022/11/22	2	59.00	5	59.30	58.90	-3	4,165	-0.07%
2022/11/21	10	60.81	6	61.00	60.30	4	4,361	0.09%
2022/11/18	5	60.48	1	60.20	60.00	4	4,769	0.08%
2022/11/17	4	61.18	2	61.50	61.50	2	4,768	0.04%
2022/11/16	9.3	60.22	21	60.39	60.40	-11.7	4,782	-0.25%
2022/11/15	6	59.05	8	58.98	59.30	-2	4,748	-0.04%
2022/11/14	7	58.57	7	58.31	58.60	0	4,871	0.00%
2022/11/11	6	58.55	5	60.20	58.10	1	5,017	0.02%
2022/11/10	0.1	57.60	1	57.90	58.10	-0.9	5,312	-0.02%
2022/11/09	0	0.00	10	58.41	58.70	-10	5,539	-0.18%
2022/11/08	0.2	58.00	0	0.00	57.30	0.2	5,579	0.00%
2022/11/07	2	58.30	4.2	58.55	58.30	-2.2	5,601	-0.04%
2022/11/04	2	57.90	1.4	57.83	57.80	0.6	5,692	0.01%
2022/11/03	0.1	57.20	12	57.72	58.00	-11.9	5,743	-0.21%
2022/11/02	7.3	57.40	4	57.15	57.20	3.3	5,835	0.06%
2022/11/01	4	55.95	2	55.90	55.90	2	5,908	0.03%
2022/10/28	0	0.00	5	54.16	53.70	-5	6,484	-0.08%
2022/10/27	3	55.07	4	55.13	55.60	-1	6,538	-0.02%
2022/10/26	8	53.80	3	53.90	53.80	5	6,519	0.08%
2022/10/25	1	53.20	2	53.25	53.10	-1	6,497	-0.02%
2022/10/24	1	53.60	2.3	53.85	53.10	-1.3	6,523	-0.02%
2022/10/21	0	0.00	1	52.70	52.10	-1	6,565	-0.02%
2022/10/20	3.3	52.15	0	0.00	53.30	3.3	6,603	0.05%
2022/10/19	5	53.96	7	53.73	53.20	-2	6,675	-0.03%
2022/10/18	7	53.16	2	53.35	53.60	5	6,692	0.07%
2022/10/17	3	50.77	2	50.95	52.00	1	6,812	0.01%
2022/10/14	1	52.60	1	52.00	53.00	0	7,022	0.00%
2022/10/13	6.2	51.04	8	49.26	49.10	-1.8	7,058	-0.03%
2022/10/12	6	53.62	4.3	53.21	53.20	1.7	7,066	0.02%
2022/10/11	23.2	55.04	6.5	54.58	54.20	16.7	7,092	0.23%
2022/10/07	6.5	57.47	13	57.30	57.20	-6.6	7,117	-0.09%
2022/10/06	14.2	57.38	8	57.65	58.00	6.2	7,179	0.09%
2022/10/05	24	58.04	27	57.93	57.10	-3	7,199	-0.04%
2022/10/04	4	58.68	0	0.00	58.60	4	7,171	0.06%
2022/10/03	6.2	57.40	2	57.55	57.20	4.2	7,236	0.06%
2022/09/30	1	55.00	11	54.49	57.00	-10	7,381	-0.14%
2022/09/29	13	56.07	8.1	56.42	56.00	4.9	7,404	0.07%
2022/09/28	20	56.31	23	57.69	55.00	-3	7,415	-0.04%
2022/09/27	19.1	58.16	14	58.81	59.50	5.1	7,453	0.07%
2022/09/26	7.1	58.91	12	60.07	57.90	-4.9	7,571	-0.06%
2022/09/23	16	62.86	7	63.93	62.00	9	7,628	0.12%
2022/09/22	7	63.44	1	63.40	64.00	6	7,688	0.08%
2022/09/21	4	64.70	13	64.82	64.40	-9	7,686	-0.12%
2022/09/19	9.1	65.34	0	0.00	65.00	9.1	7,790	0.12%
2022/09/16	4	66.18	3	65.90	65.50	1	7,829	0.01%
2022/09/15	17	67.51	13	66.65	66.40	4	7,899	0.05%
2022/09/14	1	65.31	4.1	66.69	67.40	-3.1	7,925	-0.04%
2022/09/13	4	67.78	16	67.96	67.00	-12	7,975	-0.15%
2022/09/12	21.2	67.56	16	67.52	67.80	5.2	8,102	0.06%
2022/09/08	7	66.84	8	67.28	68.50	-1	8,290	-0.01%
2022/09/07	3	63.77	2.1	63.55	64.40	0.9	8,456	0.01%
2022/09/06	26	64.77	19	64.26	63.60	7	8,418	0.08%
2022/09/05	27	68.41	8	69.90	67.50	19	8,364	0.23%
2022/09/02	16	69.26	5	69.98	69.70	11	8,340	0.13%
2022/09/01	4	69.90	19	69.93	68.90	-15	8,309	-0.18%
2022/08/31	3	69.50	4	69.70	69.90	-1	8,199	-0.01%
2022/08/30	16	68.94	1	68.90	69.10	15	8,195	0.18%
2022/08/29	8	68.55	10	68.59	68.30	-2	8,202	-0.02%
2022/08/26	35	71.58	39	71.41	71.60	-4	8,191	-0.05%
2022/08/25	58	71.19	56	71.44	70.10	2	8,089	0.02%
2022/08/24	9	68.11	8	68.01	68.10	1	7,866	0.01%
2022/08/23	3	68.17	1	68.30	68.20	2	8,076	0.02%
2022/08/22	8	69.33	7	69.10	69.30	1	8,299	0.01%
2022/08/19	10	69.98	18.2	69.93	69.90	-8.2	8,332	-0.10%
2022/08/18	28	69.89	38	69.98	70.40	-10	8,275	-0.12%
2022/08/17	65	71.47	33	71.34	71.00	32	8,186	0.39%
2022/08/16	22.5	69.52	21.1	69.56	70.20	1.4	7,927	0.02%
2022/08/15	3	67.17	29	67.54	67.90	-26	7,819	-0.33%
2022/08/12	8	66.24	9	66.06	66.20	-1	7,855	-0.01%
2022/08/11	13	67.55	16	67.19	66.30	-3	7,936	-0.04%
2022/08/10	23	67.41	15	67.42	66.80	8	8,128	0.10%
2022/08/09	8	68.06	6	67.98	67.40	2	8,351	0.02%
2022/08/08	2	66.10	19	65.44	67.30	-17	8,537	-0.20%
2022/08/05	30	67.91	22.4	67.85	67.60	7.6	8,520	0.09%
2022/08/04	42	65.60	40	65.91	66.70	2	8,413	0.02%
2022/08/03	26.1	63.09	18	62.42	63.40	8.1	8,327	0.10%
2022/08/02	2	64.10	5	63.10	63.50	-3	8,470	-0.04%
2022/08/01	1	64.90	11	64.80	64.80	-10	8,563	-0.12%
2022/07/29	22	64.90	12.1	64.75	65.00	9.9	8,652	0.11%
2022/07/28	0	0.00	11	64.66	63.80	-11	8,937	-0.12%
2022/07/27	6	63.30	2	63.30	64.50	4	8,971	0.04%
2022/07/26	0	0.00	3.5	64.77	62.60	-3.5	9,027	-0.04%
2022/07/25	13.1	65.04	11	65.10	65.10	2.1	9,039	0.02%
2022/07/22	40	66.29	21	65.71	65.80	19	9,176	0.21%
2022/07/21	20.4	64.35	8	65.29	66.20	12.4	9,223	0.13%
2022/07/20	6	62.52	22	62.56	62.40	-16	9,154	-0.17%
2022/07/19	11	60.94	13.3	60.90	60.90	-2.3	9,272	-0.02%
2022/07/18	3.1	59.86	2	59.60	59.80	1.1	9,442	0.01%
2022/07/15	1.1	58.13	5.1	58.52	59.00	-4.1	9,747	-0.04%
2022/07/14	3.1	57.17	7	56.21	58.30	-3.9	10,055	-0.04%
2022/07/13	25	56.30	15.2	56.92	55.80	9.9	10,347	0.10%
2022/07/12	7.1	55.48	2	55.10	54.80	5.1	10,689	0.05%
2022/07/11	3	58.80	1	58.50	58.10	2	10,957	0.02%
2022/07/08	18.1	58.29	28	57.64	58.00	-9.9	11,017	-0.09%
2022/07/07	13.2	54.90	5	55.78	55.80	8.2	10,898	0.07%
2022/07/06	6.1	55.53	3	55.27	53.90	3.1	10,894	0.03%
2022/07/05	19.2	56.53	12	56.36	56.50	7.2	10,938	0.07%
2022/07/04	4	57.85	5	58.44	56.90	-1	10,930	-0.01%
2022/07/01	21.2	60.42	4	62.53	57.90	17.2	11,029	0.16%
2022/06/30	8.1	63.96	2.8	63.91	63.00	5.3	11,036	0.05%
2022/06/29	3	67.20	2	67.25	67.60	1	11,191	0.01%
2022/06/28	10.1	68.34	10	69.87	68.00	0.1	11,908	0.00%
2022/06/27	11	69.86	6	69.38	70.00	5	13,329	0.04%
2022/06/24	5	67.24	11.1	67.70	67.00	-6.1	13,453	-0.05%
2022/06/23	37.1	66.71	27	65.97	66.30	10.1	13,603	0.07%
2022/06/22	3.1	67.16	8	67.20	66.60	-4.9	13,864	-0.04%
2022/06/21	10	68.40	12	67.71	69.40	-2	14,058	-0.01%
2022/06/20	15.2	67.37	14	68.46	66.10	1.2	14,344	0.01%
2022/06/17	20.7	69.37	20	69.33	69.10	0.7	14,401	0.00%
2022/06/16	31.5	75.20	19	75.23	71.60	12.5	14,233	0.09%
2022/06/15	5	79.18	4	79.65	79.00	1	14,183	0.01%
2022/06/14	12.1	78.27	8	78.01	78.90	4.1	14,341	0.03%
2022/06/13	6.2	79.82	7	80.13	79.50	-0.9	14,314	-0.01%
2022/06/10	2.1	80.81	11	80.87	81.80	-8.9	14,409	-0.06%
2022/06/09	10.1	81.18	1	81.10	81.50	9.1	14,480	0.06%
2022/06/08	4.1	81.17	6	81.63	80.80	-2	14,506	-0.01%
2022/06/07	7	81.19	5	81.32	81.50	2	14,549	0.01%
2022/06/06	25.2	81.64	15	81.78	81.40	10.2	14,548	0.07%
2022/06/02	9.3	83.38	4	83.55	83.10	5.3	14,535	0.04%
2022/06/01	26	84.48	36.1	84.57	84.00	-10.1	14,505	-0.07%
2022/05/31	23.1	84.34	12.1	84.32	83.80	11.1	14,345	0.08%
2022/05/30	17.3	83.36	25.4	82.97	84.50	-8.1	14,193	-0.06%
2022/05/27	18	80.47	22.1	80.49	80.20	-4.1	13,953	-0.03%
2022/05/26	13.1	79.57	21.2	79.97	78.90	-8.1	13,935	-0.06%
2022/05/25	24	79.57	8	79.36	80.20	16	13,923	0.11%
2022/05/24	20.1	80.43	19	80.91	78.70	1.1	13,997	0.01%
2022/05/23	25.1	81.76	39.1	82.17	81.20	-14	14,026	-0.10%
2022/05/20	19	80.80	17	81.24	81.20	2	14,123	0.01%
2022/05/19	17.1	78.99	37	79.58	81.20	-20	14,577	-0.14%
2022/05/18	29.2	81.38	26.4	81.37	81.20	2.8	14,594	0.02%
2022/05/17	44.3	80.39	124.2	79.96	82.40	-79.9	14,434	-0.55%	大賣/
2022/05/16	140.3	78.83	143	80.50	78.40	-2.7	14,348	-0.02%	大買/大賣/
2022/05/13	59.1	77.05	63	77.43	77.20	-3.9	14,440	-0.03%
2022/05/12	19.1	76.27	20.1	76.32	75.50	-1	14,713	-0.01%
2022/05/11	35.1	77.50	20	77.33	77.10	15.1	15,081	0.10%
2022/05/10	14.4	74.78	159.1	74.06	75.50	-144.7	14,961	-0.97%	大賣/鉅額交易
2022/05/09	7	78.01	4	77.73	77.10	3	15,062	0.02%
2022/05/06	15	79.75	11	80.49	81.20	4	15,546	0.03%
2022/05/05	78	81.82	74	82.90	81.40	4	15,572	0.03%
2022/05/04	18	79.18	14	79.04	78.60	4	15,326	0.03%
2022/05/03	14.4	77.48	20.2	77.62	77.90	-5.9	15,547	-0.04%
2022/04/29	22	77.45	19	78.01	76.10	3	15,578	0.02%
2022/04/28	12.2	74.88	11	74.33	76.00	1.1	15,557	0.01%
2022/04/27	22.2	73.29	21	73.56	76.10	1.2	15,466	0.01%
2022/04/26	31.2	77.84	20	77.37	77.00	11.2	15,339	0.07%
2022/04/25	32.4	79.89	23	79.96	78.70	9.3	15,252	0.06%
2022/04/22	31.3	83.20	29	83.68	82.80	2.3	15,120	0.02%
2022/04/21	32.1	83.08	26	82.92	84.60	6.2	14,983	0.04%
2022/04/20	14.2	80.50	16	80.41	80.80	-1.9	14,855	-0.01%
2022/04/19	25.4	81.98	6.1	82.23	80.60	19.3	14,623	0.13%
2022/04/18	20.3	82.80	12	82.30	82.00	8.3	14,444	0.06%
2022/04/15	46.9	86.75	30.2	86.75	85.00	16.7	14,235	0.12%
2022/04/14	15.3	91.99	32.2	92.42	90.80	-16.9	14,260	-0.12%
2022/04/13	12.2	94.40	15	94.02	93.80	-2.8	14,192	-0.02%
2022/04/12	4.4	93.90	5.3	94.06	93.30	-0.9	14,352	-0.01%
2022/04/11	7.2	95.80	22.4	95.98	95.00	-15.3	14,407	-0.11%
2022/04/08	19.4	98.57	14	98.33	98.10	5.4	14,392	0.04%
2022/04/07	21.2	99.35	10.7	99.44	98.00	10.5	14,346	0.07%
2022/04/06	34	99.76	30.5	100.81	101.50	3.5	14,168	0.02%
2022/04/01	33.1	99.50	27.4	100.08	100.50	5.7	14,162	0.04%
2022/03/31	240.5	104.69	54	103.95	102.00	186.5	13,986	1.33%	大買/鉅額交易
2022/03/30	203.4	106.52	120.2	106.71	105.00	83.2	13,567	0.61%	大買/大賣/
2022/03/29	15	99.54	14	99.89	98.80	1	12,340	0.01%
2022/03/28	39	98.70	9	98.57	98.40	30	12,524	0.24%
2022/03/25	19.5	99.69	19.2	99.96	99.90	0.4	12,582	0.00%
2022/03/24	43	97.89	15.4	98.00	97.80	27.7	12,322	0.22%
2022/03/23	53.1	100.30	39.2	99.81	99.60	13.9	12,188	0.11%
2022/03/22	21.2	102.22	9	103.06	102.50	12.2	12,003	0.10%
2022/03/21	11	105.32	10.5	105.12	105.00	0.6	11,884	0.00%
2022/03/18	15	103.37	22.3	104.13	105.00	-7.3	11,866	-0.06%
2022/03/17	15	101.60	27.2	100.40	102.00	-12.2	11,702	-0.10%
2022/03/16	17	96.31	8.4	97.38	96.30	8.6	11,705	0.07%
2022/03/15	22	97.36	10	98.56	95.00	12	11,863	0.10%
2022/03/14	15	102.90	8	102.75	102.00	7	11,960	0.06%
2022/03/11	3	100.50	3	100.50	101.00	0	12,395	0.00%
2022/03/10	11	100.56	15.1	100.55	99.50	-4.1	12,755	-0.03%
2022/03/09	16	96.19	9	96.32	97.70	7	13,630	0.05%
2022/03/08	18	95.73	23.4	95.97	93.70	-5.4	13,895	-0.04%
2022/03/07	18.1	98.25	22.7	98.09	97.30	-4.5	14,153	-0.03%
2022/03/04	1	101.00	13.3	101.27	101.50	-12.3	14,469	-0.09%
2022/03/03	3.1	103.96	2	104.00	103.00	1.1	14,750	0.01%
2022/03/02	7.1	102.29	4	102.75	103.50	3.1	14,986	0.02%
2022/03/01	3	103.17	9	102.89	103.50	-6	15,294	-0.04%
2022/02/25	19.5	101.26	35	101.50	100.50	-15.5	15,771	-0.10%
2022/02/24	27.6	99.93	13	99.72	99.40	14.6	16,240	0.09%
2022/02/23	5	103.30	8.5	102.79	104.00	-3.5	16,640	-0.02%
2022/02/22	31.2	102.42	18	103.89	102.50	13.2	17,811	0.07%
2022/02/21	56.5	110.00	47.7	110.19	106.00	8.8	18,081	0.05%
2022/02/18	9.3	107.38	57	107.83	109.00	-47.7	17,897	-0.27%
2022/02/17	13.8	107.01	9	106.94	107.00	4.8	18,019	0.03%
2022/02/16	26	107.29	39	107.12	107.00	-13	18,175	-0.07%
2022/02/15	47.1	107.27	34.1	107.46	105.00	13	18,300	0.07%
2022/02/14	42.1	106.18	31	105.95	106.00	11.1	18,441	0.06%
2022/02/11	64	105.00	64	105.98	105.00	0	18,444	0.00%
2022/02/10	8	101.88	8.3	102.12	103.00	-0.3	18,668	0.00%
2022/02/09	26	103.33	15.6	102.84	103.00	10.4	19,384	0.05%
2022/02/08	30.5	98.84	69.1	100.86	102.00	-38.5	19,523	-0.20%
2022/02/07	3	92.73	7.4	94.15	95.00	-4.4	19,910	-0.02%
2022/01/26	21.1	90.77	18	90.39	90.50	3.1	20,923	0.01%
2022/01/25	43.4	92.26	39	91.23	89.50	4.4	22,423	0.02%
2022/01/24	1	91.30	16	85.96	91.30	-15	22,697	-0.07%
2022/01/21	1	90.10	2	90.05	88.70	-1	23,536	0.00%
2022/01/20	30	89.85	14	90.24	90.30	16	24,081	0.07%
2022/01/19	9	90.88	4	90.73	90.40	5	24,609	0.02%
2022/01/18	34	92.85	34.1	94.00	92.40	-0.1	25,087	0.00%
2022/01/17	2	90.15	3	91.13	92.00	-1	25,652	0.00%
2022/01/14	8	88.68	9	89.08	89.30	-1	26,174	0.00%
2022/01/13	13	91.04	4	91.03	90.60	9	27,169	0.03%
2022/01/12	16	93.87	17	93.39	92.70	-1	27,947	0.00%
2022/01/11	19	94.58	49	95.06	93.70	-30	28,558	-0.10%
2022/01/10	8	96.41	11	97.07	98.60	-3	28,664	-0.01%
2022/01/07	65.1	96.34	24.1	95.62	95.00	41	28,617	0.14%
2022/01/06	19	100.34	10	100.50	100.50	9	28,343	0.03%
2022/01/05	17	100.82	22.1	101.29	102.00	-5.1	28,453	-0.02%
2022/01/04	18	104.56	0	0.00	104.00	18	28,502	0.06%
2022/01/03	5.1	106.28	2	105.50	105.50	3.1	28,716	0.01%
2021/12/30	0	0.00	1	106.50	107.00	-1	28,796	0.00%
2021/12/29	6	107.33	3.2	106.84	107.00	2.8	28,910	0.01%
2021/12/28	2	110.48	4	108.25	108.00	-2	29,134	-0.01%
2021/12/27	1	109.00	3	109.00	109.00	-2	29,185	-0.01%
2021/12/24	36.2	109.41	13	110.19	107.50	23.2	29,287	0.08%
2021/12/23	13	110.77	23	110.78	111.50	-10	29,125	-0.03%
2021/12/22	35.1	110.36	48	110.20	108.00	-12.9	29,022	-0.04%
2021/12/21	7	108.21	20	108.50	108.00	-13	28,709	-0.05%
2021/12/20	5	105.50	3	105.50	105.00	2	28,555	0.01%
2021/12/17	12	104.92	9	103.89	104.50	3	28,800	0.01%
2021/12/16	17	107.65	13	108.42	109.00	4	28,899	0.01%
2021/12/15	12	105.13	1	105.00	106.00	11	28,763	0.04%
2021/12/14	14	102.46	7	102.50	102.50	7	28,719	0.02%
2021/12/13	3.5	104.64	10	104.40	106.00	-6.5	28,701	-0.02%
2021/12/10	10	105.85	14	105.82	105.00	-4	28,726	-0.01%
2021/12/09	36	110.60	10	108.95	109.00	26	28,660	0.09%
2021/12/08	4	111.13	35.4	111.88	112.00	-31.4	28,764	-0.11%
2021/12/07	64	112.38	51	111.64	110.00	13	28,852	0.05%
2021/12/06	29.2	112.04	33	112.14	113.00	-3.8	28,486	-0.01%
2021/12/03	84	112.82	74	113.36	111.50	10	28,344	0.04%
2021/12/02	24	111.88	36	110.33	107.00	-12	27,818	-0.04%
2021/12/01	41	110.91	32	110.97	110.50	9	27,901	0.03%
2021/11/30	15	107.57	23	108.52	110.50	-8	28,112	-0.03%
2021/11/29	31	103.73	18	104.36	106.00	13	28,267	0.05%
2021/11/26	27	105.52	30.5	106.32	103.50	-3.5	28,113	-0.01%
2021/11/25	26.3	110.35	8	110.44	108.00	18.3	27,981	0.07%
2021/11/24	29	109.84	46	110.18	112.00	-17	27,809	-0.06%
2021/11/23	20.1	110.06	40.6	110.32	106.00	-20.5	27,568	-0.07%
2021/11/22	87	111.44	48.2	110.04	108.50	38.9	27,561	0.14%
2021/11/19	122.3	111.02	122	111.56	111.50	0.3	27,864	0.00%	大買/大賣/
2021/11/18	35	105.53	24.1	105.11	106.00	10.9	27,212	0.04%
2021/11/17	23.4	102.28	35	101.66	102.00	-11.7	27,315	-0.04%
2021/11/16	24	100.70	19	100.15	98.20	5	27,667	0.02%
2021/11/15	20.2	100.21	9	100.64	100.50	11.2	28,029	0.04%
2021/11/12	20	102.60	27.1	101.98	100.50	-7	28,240	-0.02%
2021/11/11	26	99.94	49.3	100.59	101.00	-23.3	28,331	-0.08%
2021/11/10	24.2	96.86	7.1	96.97	97.90	17.1	28,092	0.06%
2021/11/09	88.2	99.25	69.3	97.86	98.00	19	27,946	0.07%
2021/11/08	54.4	101.37	52	100.84	99.20	2.4	27,499	0.01%
2021/11/05	41.1	108.89	27	108.58	110.00	14	26,953	0.05%
2021/11/04	65.6	112.73	44.9	112.82	110.00	20.7	26,808	0.08%
2021/11/03	78.1	109.92	54.2	107.85	108.00	23.8	26,125	0.09%
2021/11/02	152	118.25	105.3	117.05	111.50	46.7	25,206	0.19%	大買/大賣/
2021/11/01	38	120.30	31	121.79	123.50	7	23,823	0.03%
2021/10/29	76	113.74	96.6	113.24	112.50	-20.6	23,484	-0.09%
2021/10/28	65.2	109.49	57	108.43	107.50	8.2	22,973	0.04%
2021/10/27	49	106.67	42	107.18	107.00	7	22,734	0.03%
2021/10/26	38.1	107.93	36.3	105.17	101.50	1.8	22,334	0.01%
2021/10/25	45	104.80	57	105.30	105.50	-12	22,136	-0.05%
2021/10/22	87	102.43	51	101.93	101.50	36	22,045	0.16%
2021/10/21	89.3	101.30	129.1	100.66	100.50	-39.8	22,333	-0.18%	大賣/
2021/10/20	150.1	98.32	92	97.27	96.80	58.1	22,038	0.26%	大買/
2021/10/19	42	97.82	97	99.25	101.50	-55	22,139	-0.25%
2021/10/18	83.1	93.91	90.3	92.73	92.60	-7.2	21,900	-0.03%
2021/10/15	9	92.00	17.1	91.86	91.40	-8.1	22,556	-0.04%
2021/10/14	78	89.83	99	89.08	89.00	-21	23,483	-0.09%
2021/10/13	88.2	89.54	96	87.91	87.40	-7.8	23,748	-0.03%
2021/10/12	75	94.90	74	93.40	93.30	1	24,108	0.00%
2021/10/08	107.2	91.93	115.2	93.21	94.00	-8	24,790	-0.03%	大買/大賣/
2021/10/07	110	89.10	106.2	89.27	89.50	3.9	25,392	0.02%	大買/大賣/
2021/10/06	86	87.11	62.3	86.36	86.20	23.7	25,823	0.09%
2021/10/05	26	82.32	26	81.32	86.50	0	26,290	0.00%
2021/10/04	12.3	83.74	16	83.51	81.10	-3.7	26,522	-0.01%
2021/10/01	20.3	85.63	15	84.81	84.10	5.3	26,890	0.02%
2021/09/30	20	88.81	24	90.03	89.30	-4	27,668	-0.01%
2021/09/29	4	89.10	42	89.50	87.70	-38	28,122	-0.14%
2021/09/28	2	93.51	0	0.00	91.80	2	28,938	0.01%
2021/09/27	4	95.85	3	95.20	94.60	1	29,581	0.00%
2021/09/24	14	96.05	25.7	95.49	95.00	-11.7	30,007	-0.04%
2021/09/23	8	93.46	18	94.96	95.40	-10	30,217	-0.03%
2021/09/22	22	90.88	20	90.39	90.20	2	30,320	0.01%
2021/09/17	0	0.00	1	90.90	92.30	-1	31,093	0.00%
2021/09/16	2	91.35	4	90.75	90.40	-2	31,844	-0.01%
2021/09/15	9	91.17	6.3	91.79	92.30	2.7	32,181	0.01%
2021/09/14	15	92.77	20	92.08	91.70	-5	32,862	-0.02%
2021/09/13	22	94.59	14	96.01	92.30	8	33,164	0.02%
2021/09/10	38.2	92.18	25	93.60	94.90	13.2	33,443	0.04%
2021/09/09	45.1	92.03	10	92.73	93.90	35.1	34,291	0.10%
2021/09/08	28.2	93.24	12.1	92.28	90.50	16.1	35,196	0.05%
2021/09/07	26	91.98	29	92.33	94.30	-3	35,488	-0.01%
2021/09/06	43.1	97.92	17	97.62	94.50	26.1	35,198	0.07%
2021/09/03	42.1	98.66	36	97.97	98.50	6.1	34,882	0.02%
2021/09/02	55.7	102.85	29.2	102.42	100.50	26.5	34,527	0.08%
2021/09/01	12.2	108.89	19	109.82	111.00	-6.8	34,572	-0.02%
2021/08/31	33	107.91	24	108.27	108.50	9	34,495	0.03%
2021/08/30	16	108.84	13	108.77	110.00	3	34,408	0.01%
2021/08/27	13.2	109.19	11.1	107.20	106.50	2.1	34,340	0.01%
2021/08/26	59	113.36	41.2	112.26	111.50	17.9	34,147	0.05%
2021/08/25	33.1	112.17	50.3	113.17	113.00	-17.2	34,077	-0.05%
2021/08/24	55.1	108.76	58.1	109.45	107.50	-3	33,308	-0.01%
2021/08/23	36.3	107.50	50.1	107.86	106.00	-13.8	32,775	-0.04%
2021/08/20	81	102.83	102	103.85	105.00	-21	32,351	-0.06%	大賣/
2021/08/19	82	100.40	78.1	100.85	99.00	3.9	31,672	0.01%
2021/08/18	66	95.07	69.1	94.00	100.00	-3.1	31,083	-0.01%
2021/08/17	58	97.66	47	95.08	91.00	11	30,700	0.04%
2021/08/16	39	98.64	46	98.36	98.90	-7	30,369	-0.02%
2021/08/13	58	98.91	15	98.61	97.00	43	30,232	0.14%
2021/08/12	58	100.44	102	101.26	103.00	-44	30,107	-0.15%	大賣/
2021/08/11	46.1	100.16	44	100.83	97.60	2.1	29,975	0.01%
2021/08/10	38.1	100.16	52	100.48	101.00	-13.9	29,776	-0.05%
2021/08/09	35.1	103.08	15.9	102.96	100.50	19.2	29,579	0.06%
2021/08/06	14.3	105.76	17	105.59	108.50	-2.7	29,399	-0.01%
2021/08/05	15	107.97	5	108.80	108.50	10	29,282	0.03%
2021/08/04	13	114.35	16	115.03	113.00	-3	29,279	-0.01%
2021/08/03	59	114.19	46.3	114.31	113.50	12.7	29,284	0.04%
2021/08/02	19	108.53	87	107.84	111.50	-68	28,915	-0.24%
2021/07/30	31.1	105.46	20	105.75	102.50	11.1	28,598	0.04%
2021/07/29	21.3	105.42	36	106.24	107.00	-14.7	28,473	-0.05%
2021/07/28	82.1	106.36	63.3	105.56	104.50	18.8	28,180	0.07%
2021/07/27	95.2	118.66	48.1	117.14	114.50	47.1	27,765	0.17%
2021/07/26	42.1	115.70	68	116.88	115.50	-25.9	27,020	-0.10%
2021/07/23	77.1	113.14	90.4	110.53	110.00	-13.3	26,312	-0.05%
2021/07/22	27	110.67	46	111.79	113.50	-19	25,352	-0.07%
2021/07/21	152	105.98	59.3	105.74	103.50	92.7	25,114	0.37%	大買/
2021/07/20	75.2	104.86	101	105.76	108.50	-25.9	24,422	-0.11%	大賣/
2021/07/19	25	102.04	15	101.57	100.00	10	23,783	0.04%
2021/07/16	37.2	100.70	39.7	102.07	102.50	-2.5	24,120	-0.01%
2021/07/15	73.1	98.17	91.1	96.78	100.00	-18.1	24,054	-0.08%
2021/07/14	81.2	101.03	48	101.47	98.10	33.2	23,919	0.14%
2021/07/13	29.6	112.40	28.3	111.38	109.00	1.3	23,126	0.01%
2021/07/12	24.1	101.31	61	102.50	105.50	-36.9	22,646	-0.16%
2021/07/09	37	96.74	42.9	96.95	96.00	-5.9	22,042	-0.03%
2021/07/08	37.2	97.00	27	95.76	94.80	10.2	21,711	0.05%
2021/07/07	76	96.30	71.2	96.32	93.60	4.8	21,344	0.02%
2021/07/06	25.1	91.83	21.3	92.66	92.60	3.8	20,611	0.02%
2021/07/05	80.2	93.02	78.2	93.46	90.50	2	20,264	0.01%
2021/07/02	23	84.47	52.4	85.13	87.60	-29.4	19,651	-0.15%
2021/07/01	44.3	82.03	33.3	81.60	79.70	11	19,370	0.06%
2021/06/30	102.4	82.45	113.2	85.44	86.20	-10.8	19,562	-0.06%	大買/大賣/
2021/06/29	16	79.68	18.1	80.34	78.70	-2.1	19,614	-0.01%
2021/06/28	79.1	81.41	52.5	81.00	79.60	26.6	19,407	0.14%
2021/06/25	150.8	77.94	201	80.60	81.80	-50.2	18,838	-0.27%	大買/大賣/
2021/06/24	55	74.51	40	74.19	74.40	15	18,163	0.08%
2021/06/23	64	72.64	72.1	73.33	74.50	-8.1	17,792	-0.05%
2021/06/22	28	68.74	47.2	68.72	69.90	-19.2	17,070	-0.11%
2021/06/21	66	68.57	50	68.71	66.20	16	16,679	0.10%
2021/06/18	76	68.18	103.2	68.54	68.90	-27.2	16,156	-0.17%	大賣/
2021/06/17	67	64.35	70	64.07	65.20	-3	15,070	-0.02%
2021/06/16	30	60.01	88	60.49	61.00	-58	14,076	-0.41%
2021/06/15	6	57.55	6	57.55	57.80	0	13,617	0.00%
2021/06/11	5	56.42	5	56.44	56.50	0	13,585	0.00%
2021/06/10	27	56.89	26	56.99	57.00	1	13,668	0.01%
2021/06/09	34	56.64	41.1	56.99	56.50	-7	13,562	-0.05%
2021/06/08	32	54.47	41.4	54.67	54.80	-9.4	13,053	-0.07%
2021/06/07	6	52.90	9	53.03	53.40	-3	13,119	-0.02%
2021/06/04	9	53.48	7.4	53.93	54.00	1.6	13,221	0.01%
2021/06/03	24.1	53.28	21	53.36	53.50	3.1	13,225	0.02%
2021/06/02	22.4	54.19	11	54.96	52.90	11.4	13,253	0.09%
2021/06/01	7	51.81	0	0.00	52.00	7	12,855	0.05%
2021/05/31	16.5	51.01	5	51.50	51.20	11.5	12,919	0.09%
2021/05/28	15	50.85	8	50.11	50.60	7	13,004	0.05%
2021/05/27	4	48.16	1	48.20	48.35	3	13,181	0.02%
2021/05/26	30	48.15	5	48.05	48.40	25	13,217	0.19%
2021/05/25	4	48.00	7.2	48.40	47.85	-3.2	13,317	-0.02%
2021/05/24	1	46.70	0	0.00	46.25	1	13,390	0.01%
2021/05/20	9.3	44.09	0.3	44.43	43.85	9	13,616	0.07%
2021/05/19	1.2	45.47	5	45.90	45.60	-3.8	13,604	-0.03%
2021/05/18	6	42.31	3.2	42.53	43.55	2.8	13,512	0.02%
2021/05/17	8.3	40.03	10	40.68	39.60	-1.7	13,515	-0.01%
2021/05/14	14.2	45.81	16	44.88	43.95	-1.8	13,471	-0.01%
2021/05/13	3	43.87	10	41.75	44.00	-7	13,381	-0.05%
2021/05/12	9	43.67	26	42.78	43.50	-17	13,348	-0.13%
2021/05/11	6	47.33	9	46.94	46.60	-3	13,217	-0.02%
2021/05/10	8	51.75	1	52.90	51.10	7	13,093	0.05%
2021/05/07	5	53.14	17	52.18	53.60	-12	13,597	-0.09%
2021/05/06	0	0.00	5.2	51.50	50.70	-5.2	13,602	-0.04%
2021/05/05	4	51.55	2	50.90	50.90	2	13,569	0.02%
2021/05/04	10	53.20	10	52.74	52.40	0	13,623	0.00%
2021/05/03	40	56.97	11.1	57.13	55.50	28.9	13,697	0.21%
2021/04/29	6	59.10	24.2	59.56	59.00	-18.2	13,737	-0.13%
2021/04/28	25	61.01	29	60.80	60.50	-4	13,804	-0.03%
2021/04/27	30.3	61.63	47	60.72	60.20	-16.7	13,935	-0.12%
2021/04/26	48	62.85	36	62.35	62.70	12	13,805	0.09%
2021/04/23	108	62.72	127	62.87	62.40	-19	13,876	-0.14%	大買/大賣/
2021/04/22	87	63.66	90.5	63.41	60.50	-3.5	13,695	-0.03%
2021/04/21	34.2	60.98	19	61.32	61.70	15.2	13,209	0.12%
2021/04/20	95	59.45	97	60.15	59.50	-2	12,870	-0.02%
2021/04/19	0	0.00	9	56.01	56.70	-9	12,514	-0.07%
2021/04/16	9	54.80	2	56.00	56.00	7	12,781	0.05%
2021/04/15	4	55.23	3	54.87	55.40	1	12,871	0.01%
2021/04/14	12	55.34	24	54.82	55.40	-12	12,979	-0.09%
2021/04/13	72	57.32	33	57.15	55.80	39	13,158	0.30%
2021/04/12	59.1	56.97	8	58.21	57.10	51.1	13,235	0.39%
2021/04/09	16.4	58.97	35	59.59	58.60	-18.6	13,439	-0.14%
2021/04/08	38	60.74	57.1	60.28	60.70	-19.1	14,110	-0.14%
2021/04/07	48	59.51	80	58.94	59.60	-32	14,202	-0.23%
2021/04/06	123	57.85	128	57.91	59.60	-5	14,068	-0.04%	大買/大賣/
2021/04/01	65	55.64	50.8	55.88	54.50	14.2	13,793	0.10%
2021/03/31	21	53.76	2	53.85	53.50	19	14,143	0.13%
2021/03/30	20.2	54.51	22	54.56	54.00	-1.8	15,208	-0.01%
2021/03/29	17	54.35	20	54.39	54.60	-3	16,146	-0.02%
2021/03/26	5	53.23	5.5	53.01	53.70	-0.4	16,282	0.00%
2021/03/25	8	52.80	4	52.70	52.20	4	16,368	0.02%
2021/03/24	0	0.00	3	53.50	53.70	-3	16,465	-0.02%
2021/03/23	3	54.05	14	53.55	53.00	-11	16,589	-0.07%
2021/03/22	28	55.40	10.1	54.59	54.40	17.9	16,726	0.11%
2021/03/19	12	54.01	23	54.61	54.60	-11	16,967	-0.06%
2021/03/18	8	55.05	26.3	54.97	54.20	-18.3	17,189	-0.11%
2021/03/17	1	54.29	10	54.21	54.20	-9	17,384	-0.05%
2021/03/16	12	54.76	12	54.12	53.80	0	17,675	0.00%
2021/03/15	6	53.18	11	53.57	54.10	-5	18,108	-0.03%
2021/03/12	3.2	52.87	11	52.89	53.10	-7.8	18,159	-0.04%
2021/03/11	7.1	52.53	3	52.40	52.90	4.1	18,251	0.02%
2021/03/10	2	52.00	1	51.40	51.40	1	18,268	0.01%
2021/03/09	6.1	48.63	9	49.10	48.70	-2.9	18,249	-0.02%
2021/03/08	3.3	50.62	4	49.90	49.65	-0.7	18,577	0.00%
2021/03/05	7	51.59	1	51.60	51.30	6	18,928	0.03%
2021/03/04	8	53.08	0	0.00	51.60	8	19,241	0.04%
2021/03/03	18	53.40	11	54.33	54.10	7	19,614	0.04%
2021/03/02	23	55.72	19	55.56	53.90	4	19,881	0.02%
2021/02/26	1	54.50	7	53.50	54.00	-6	20,047	-0.03%
2021/02/25	14	55.43	10	55.09	54.60	4	21,355	0.02%
2021/02/24	10	55.44	3	54.90	55.00	7	22,443	0.03%
2021/02/23	16	55.20	25	55.20	55.00	-9	22,545	-0.04%
2021/02/22	85	54.76	42	55.45	54.40	43	22,470	0.19%
2021/02/18	2	52.40	3	52.27	52.40	-1	22,985	0.00%
2021/02/17	3	51.60	17	51.51	51.80	-14	23,384	-0.06%
2021/02/05	2	48.93	7	48.85	48.90	-5	23,516	-0.02%
2021/02/04	5	49.74	2	49.50	49.35	3	24,050	0.01%
2021/02/03	11	51.31	11	50.76	50.60	0	24,582	0.00%
2021/02/02	4	50.08	4	50.03	50.00	0	24,837	0.00%
2021/02/01	4	49.75	5	49.45	49.00	-1	24,991	0.00%
2021/01/29	113	52.98	96	53.28	50.50	17	24,939	0.07%	大買/
2021/01/28	13	51.26	26	51.24	51.20	-13	24,472	-0.05%
2021/01/27	14	52.66	12	52.51	52.50	2	24,442	0.01%
2021/01/26	25	53.25	7	52.49	52.00	18	24,460	0.07%
2021/01/25	17	53.40	35	53.55	53.30	-18	24,404	-0.07%
2021/01/22	12	51.23	8	51.20	51.60	4	24,222	0.02%
2021/01/21	2	50.50	2	51.65	51.00	0	24,138	0.00%
2021/01/20	20	52.92	13	52.05	51.70	7	24,060	0.03%
2021/01/19	6	55.00	3	55.17	54.80	3	23,846	0.01%
2021/01/18	12	55.13	22.1	55.48	55.50	-10.1	23,821	-0.04%
2021/01/15	7	53.67	47	53.58	54.00	-40	23,598	-0.17%
2021/01/14	20	54.00	4	54.45	53.90	16	23,431	0.07%
2021/01/13	30.1	55.00	21.8	55.19	55.30	8.3	23,327	0.04%
2021/01/12	40	55.80	14	56.36	55.30	26	23,246	0.11%
2021/01/11	75	55.86	94	55.87	56.50	-19	22,867	-0.08%
2021/01/08	28	53.71	24	53.80	53.50	4	22,833	0.02%
2021/01/07	14	53.55	12	53.55	53.20	2	23,230	0.01%
2021/01/06	31	53.97	49	53.44	53.00	-18	23,313	-0.08%
2021/01/05	29	54.31	36	53.98	54.70	-7	23,142	-0.03%
2021/01/04	30	55.38	32.2	55.08	54.70	-2.2	23,109	-0.01%
2020/12/31	78	54.42	168.5	54.22	54.10	-90.5	23,051	-0.39%	大賣/
2020/12/30	30	52.58	25	52.36	51.80	5	22,367	0.02%
2020/12/29	24	51.63	35.5	51.88	52.80	-11.5	22,044	-0.05%
2020/12/28	16	51.88	61	52.13	51.60	-45	21,821	-0.21%
2020/12/25	251	52.01	125.6	51.62	51.00	125.4	21,429	0.59%	大買/大賣/鉅額交易
2020/12/24	105	48.62	143.6	49.61	50.60	-38.6	20,612	-0.19%	大買/大賣/
2020/12/23	85	46.68	90	47.06	46.90	-5	19,511	-0.03%
2020/12/22	38	45.35	22	44.52	43.60	16	18,595	0.09%
2020/12/21	6	43.66	19	43.27	44.60	-13	18,505	-0.07%
2020/12/18	16	44.57	2	43.88	44.00	14	18,713	0.07%
2020/12/17	24	45.10	28	45.20	45.25	-4	18,690	-0.02%
2020/12/16	11	44.11	8	44.50	44.75	3	18,660	0.02%
2020/12/15	21	44.00	27	43.55	42.70	-6	18,800	-0.03%
2020/12/14	25	45.79	30	45.79	45.10	-5	19,025	-0.03%
2020/12/11	33	45.19	8	44.84	44.10	25	18,840	0.13%
2020/12/10	25	46.37	43	46.44	45.80	-18	18,653	-0.10%
2020/12/09	45	46.14	92	46.57	45.95	-47	18,353	-0.26%
2020/12/08	6	44.76	5	44.96	44.95	1	17,978	0.01%
2020/12/07	22	44.62	10	44.97	44.30	12	17,988	0.07%
2020/12/04	14	44.78	4	44.80	44.30	10	17,926	0.06%
2020/12/03	16.3	45.02	16	44.89	44.35	0.3	17,860	0.00%
2020/12/02	65	45.23	20	45.35	44.70	45	17,857	0.25%
2020/12/01	26	43.87	28	45.01	45.80	-2	17,637	-0.01%
2020/11/30	86	44.81	56.6	44.71	44.60	29.4	17,461	0.17%
2020/11/27	32	44.50	41	44.15	45.15	-9	17,327	-0.05%
2020/11/26	10	43.59	27	43.65	43.65	-17	17,355	-0.10%
2020/11/25	93	43.40	43	42.91	42.40	50	17,154	0.29%
2020/11/24	264	44.89	251	44.38	43.20	13	17,057	0.08%	大買/大賣/
2020/11/23	106	42.74	113.5	43.13	44.40	-7.5	16,399	-0.05%	大買/大賣/
2020/11/20	7	39.46	26	40.34	40.40	-19	16,776	-0.11%
2020/11/19	16	39.41	22	39.18	39.00	-6	16,927	-0.04%
2020/11/18	3	39.88	6.7	39.90	39.55	-3.7	17,618	-0.02%
2020/11/17	57	40.34	27	39.87	39.50	30	18,922	0.16%
2020/11/16	14	39.55	39	40.16	41.35	-25	21,270	-0.12%
2020/11/13	11	38.67	14	38.83	38.70	-3	21,508	-0.01%
2020/11/12	40	39.12	8	38.69	38.15	32	21,713	0.15%
2020/11/11	32	40.08	71	40.47	40.35	-39	21,395	-0.18%
2020/11/10	19	39.62	39	39.24	38.05	-20	20,909	-0.10%
2020/11/09	6	38.76	10	38.89	39.00	-4	20,791	-0.02%
2020/11/06	1	37.70	11	37.97	37.65	-10	20,707	-0.05%
2020/11/05	8	37.74	12	37.97	37.90	-4	20,769	-0.02%
2020/11/04	4	36.78	6	36.46	37.00	-2	20,901	-0.01%
2020/11/03	8	36.31	11	36.50	36.90	-3	21,491	-0.01%
2020/11/02	8	35.36	8	35.48	35.30	0	22,085	0.00%
2020/10/30	7	36.66	8	36.26	36.05	-1	22,205	0.00%
2020/10/29	2	36.50	16	36.37	37.20	-14	22,509	-0.06%
2020/10/28	31	38.18	8	37.93	37.55	23	22,554	0.10%
2020/10/27	14	38.34	29	38.11	38.45	-15	22,538	-0.07%
2020/10/26	2	38.45	4	38.64	38.10	-2	22,623	-0.01%
2020/10/23	16	38.19	6	37.94	38.15	10	22,541	0.04%
2020/10/22	9	37.50	1	37.55	37.80	8	22,637	0.04%
2020/10/21	5	37.36	12	37.33	37.40	-7	22,620	-0.03%
2020/10/20	15	36.97	20	37.15	36.75	-5	22,601	-0.02%
2020/10/19	15	36.88	4	37.13	37.15	11	22,594	0.05%
2020/10/16	25	37.67	20	37.62	36.80	5	22,574	0.02%
2020/10/15	44	39.41	23	39.72	39.00	21	22,229	0.09%
2020/10/14	13	38.92	21	38.92	38.70	-8	21,642	-0.04%
2020/10/13	2	38.53	30	38.50	38.30	-28	21,478	-0.13%
2020/10/12	27	38.59	11	38.41	38.30	16	21,336	0.07%
2020/10/08	66	38.42	48.6	38.38	37.95	17.4	21,233	0.08%
2020/10/07	30	38.14	75	38.12	38.40	-45	21,039	-0.21%
2020/10/06	8	37.36	20	37.37	37.45	-12	20,941	-0.06%
2020/10/05	16	36.50	5	36.90	36.90	11	21,030	0.05%
2020/09/30	5	36.30	19	36.19	36.30	-14	21,064	-0.07%
2020/09/29	32	35.85	16	35.97	35.75	16	21,134	0.08%
2020/09/28	5	35.56	36	35.75	35.45	-31	21,083	-0.15%
2020/09/25	55	34.81	51	36.07	34.95	4	21,098	0.02%
2020/09/24	15	35.93	4	35.50	35.30	11	21,089	0.05%
2020/09/23	100	37.70	92.1	37.55	37.10	7.9	21,179	0.04%
2020/09/22	17	37.66	11	37.42	37.05	6	20,890	0.03%
2020/09/21	36	37.61	18	37.76	37.40	18	20,794	0.09%
2020/09/18	20	38.10	11	38.04	37.60	9	20,814	0.04%
2020/09/17	80	37.92	66	37.85	38.20	14	20,556	0.07%
2020/09/16	12	36.40	54	36.52	36.40	-42	20,061	-0.21%
2020/09/15	11	36.51	24	36.31	35.90	-13	19,992	-0.07%
2020/09/14	33	35.65	9	35.82	36.10	24	20,063	0.12%
2020/09/11	28	35.12	12	35.20	34.65	16	20,003	0.08%
2020/09/10	14	37.03	28	36.91	36.20	-14	19,836	-0.07%
2020/09/09	15	35.84	9	35.67	36.40	6	19,777	0.03%
2020/09/08	12	36.12	15	36.48	35.90	-3	19,786	-0.02%
2020/09/07	37	36.52	2	36.23	35.70	35	19,811	0.18%
2020/09/04	9	36.41	6	36.78	36.75	3	19,837	0.02%
2020/09/03	55	38.07	21	38.20	37.40	34	19,855	0.17%
2020/09/02	13	37.76	27	38.03	38.00	-14	19,694	-0.07%
2020/09/01	33	38.30	48	38.06	38.55	-15	19,779	-0.08%
2020/08/31	22	36.96	8	36.87	36.70	14	19,408	0.07%
2020/08/28	24	37.54	17	37.66	37.40	7	19,647	0.04%
2020/08/27	84	37.68	69	37.26	37.35	15	20,272	0.07%
2020/08/26	115	39.99	187	39.92	38.40	-72	19,892	-0.36%	大買/大賣/
2020/08/25	38	38.49	17	38.33	38.40	21	18,326	0.11%
2020/08/24	114	38.38	141	38.26	39.00	-27	17,887	-0.15%	大買/大賣/
2020/08/21	173	38.83	230	38.54	37.95	-57	17,062	-0.33%	大買/大賣/
2020/08/20	283	37.64	242.9	37.78	38.75	40.1	15,582	0.26%	大買/大賣/
2020/08/19	79	36.14	51.9	36.34	36.85	27.1	12,641	0.21%
2020/08/18	26	32.13	44	32.23	33.50	-18	11,930	-0.15%
2020/08/17	36	31.72	34	31.42	32.00	2	11,501	0.02%
2020/08/14	11	30.30	23	30.37	30.45	-12	11,271	-0.11%
2020/08/13	23	30.47	18	30.03	30.05	5	11,222	0.04%
2020/08/12	5	29.56	23	29.44	29.90	-18	11,049	-0.16%
2020/08/11	30	30.35	42	30.10	29.80	-12	10,944	-0.11%
2020/08/10	50	31.21	17	30.79	30.40	33	10,915	0.30%
2020/08/07	135.2	32.44	67	32.06	32.40	68.2	10,682	0.64%	大買/
2020/08/06	104	31.26	124	31.91	32.65	-20	10,058	-0.20%	大買/大賣/
2020/08/05	17	29.60	30.9	29.53	29.70	-13.9	9,412	-0.15%
2020/08/04	40	29.35	33	30.22	28.80	7	9,278	0.08%
2020/08/03	7	29.94	14	29.46	29.70	-7	8,947	-0.08%
2020/07/31	36	29.32	0	0.00	29.35	36	8,858	0.41%
2020/07/30	10	28.85	11	28.98	29.55	-1	8,845	-0.01%
2020/07/29	5	28.40	5	27.60	28.40	0	8,775	0.00%
2020/07/28	61	28.87	82	28.53	27.40	-21	8,775	-0.24%
2020/07/27	15	28.10	25	27.92	28.55	-10	8,632	-0.12%
2020/07/24	27	28.46	45	28.52	27.95	-18	8,703	-0.21%
2020/07/23	25	28.66	14	28.74	28.55	11	8,690	0.13%
2020/07/22	2	28.25	11	28.54	28.45	-9	8,692	-0.10%
2020/07/21	0	0.00	2	28.00	27.85	-2	8,790	-0.02%
2020/07/17	14	27.68	0	0.00	27.05	14	9,148	0.15%
2020/07/16	3	28.15	2	27.95	28.05	1	9,131	0.01%
2020/07/15	13	28.84	14	28.98	28.65	-1	9,100	-0.01%
2020/07/14	30	29.67	20	30.19	29.35	10	9,016	0.11%
2020/07/13	11	29.07	47	29.67	30.15	-36	8,848	-0.41%
2020/07/10	56	29.33	22	30.03	28.95	34	8,720	0.39%
2020/07/09	2	29.68	16	29.61	29.70	-14	8,548	-0.16%
2020/07/08	33	29.53	16	29.68	29.45	17	8,462	0.20%
2020/07/07	0	0.00	1	29.60	29.15	-1	8,344	-0.01%
2020/07/06	25	29.05	1	29.10	29.20	24	8,298	0.29%
2020/07/03	14	29.42	7	30.16	29.10	7	8,235	0.09%
2020/07/02	22	29.82	10	29.63	29.80	12	8,010	0.15%
2020/06/30	0	0.00	6	28.43	28.30	-6	7,703	-0.08%
2020/06/29	19	28.17	0	0.00	27.85	19	7,753	0.25%
2020/06/24	1	28.60	6	28.27	29.20	-5	7,613	-0.07%
2020/06/23	3	29.00	0	0.00	28.15	3	7,535	0.04%
2020/06/22	0	0.00	1	28.70	28.60	-1	7,503	-0.01%
2020/06/19	5	29.05	21	29.11	28.30	-16	7,478	-0.21%
2020/06/18	8	28.49	11	28.59	28.80	-3	7,303	-0.04%
2020/06/17	4	28.05	4	28.80	28.60	0	7,261	0.00%
2020/06/16	17	28.47	13	28.72	28.35	4	7,218	0.06%
2020/06/15	28	28.55	41	28.41	28.05	-13	7,204	-0.18%
2020/06/12	26	29.43	5	29.25	29.65	21	7,134	0.29%
2020/06/11	26	29.90	21	29.31	29.20	5	7,085	0.07%
2020/06/10	32	29.47	35.9	29.51	30.00	-3.9	6,942	-0.06%
2020/06/09	13	28.15	15	28.18	28.30	-2	6,772	-0.03%
2020/06/08	39	30.41	10	29.90	29.10	29	6,677	0.43%
2020/06/05	11	29.13	21	29.15	29.10	-10	6,346	-0.16%
2020/06/04	19	29.14	26	29.43	29.30	-7	6,172	-0.11%
2020/06/03	142.9	28.23	167	28.44	28.95	-24.2	5,701	-0.42%	大買/大賣/
2020/06/02	24	26.06	22	26.04	27.00	2	4,644	0.04%
2020/05/29	14	24.28	14	24.24	23.70	0	4,277	0.00%
2020/05/27	0	0.00	10	24.55	24.80	-10	4,245	-0.24%
2020/05/26	10	24.25	1	24.40	24.15	9	4,214	0.21%
2020/05/21	1	24.10	5	24.50	24.60	-4	4,164	-0.10%
2020/05/20	6.2	23.91	10	23.93	24.05	-3.9	4,110	-0.09%
2020/05/19	16	23.75	45	23.19	23.80	-29	4,052	-0.72%
2020/05/18	20	22.68	20	22.93	23.00	0	3,999	0.00%
2020/05/15	35	23.27	12	23.10	23.25	23	3,969	0.58%
2020/05/14	15	24.62	0	0.00	24.20	15	3,846	0.39%
2020/05/13	15	24.82	12	24.87	25.00	3	3,803	0.08%
2020/05/12	0	0.00	2	25.00	25.10	-2	3,793	-0.05%
2020/05/11	7	25.76	5	25.85	25.55	2	3,765	0.05%
2020/05/08	3	25.12	6	25.35	24.90	-3	3,709	-0.08%
2020/05/07	7	24.88	2	25.00	24.95	5	3,674	0.14%
2020/05/06	10	25.20	20	25.10	25.05	-10	3,624	-0.28%
2020/05/05	0	0.00	9	24.99	25.40	-9	3,573	-0.25%
2020/05/04	3	24.30	1	23.85	24.40	2	3,499	0.06%
2020/04/30	1	24.55	12	24.64	24.55	-11	3,499	-0.31%
2020/04/29	15	24.40	22	24.84	24.40	-7	3,496	-0.20%
2020/04/28	0	0.00	53	24.00	24.15	-53	3,405	-1.56%
2020/04/27	44	23.77	10.8	23.89	23.85	33.2	3,390	0.98%
2020/04/24	19	24.02	5	23.86	23.70	14	3,331	0.42%
2020/04/23	10	24.34	7	24.35	24.05	3	3,179	0.09%
2020/04/22	14	22.30	12	22.89	23.20	2	2,893	0.07%
2020/04/21	0	0.00	0.9	21.45	21.45	-0.9	2,794	-0.03%
2020/04/20	2	21.90	21	21.78	22.00	-19	2,755	-0.69%
2020/04/17	19	21.50	0	0.00	21.50	19	2,740	0.69%
2020/04/16	10	21.30	10	21.35	21.50	0	2,717	0.00%
2020/04/15	10	21.20	0	0.00	21.30	10	2,700	0.37%
2020/04/14	2	20.95	1	20.40	20.95	1	2,702	0.04%
2020/04/13	2	20.65	2	20.63	20.25	0	2,701	0.00%
2020/04/09	4	20.24	18	20.08	20.00	-14	2,796	-0.50%
2020/04/08	6	19.69	0	0.00	20.10	6	2,779	0.22%
2020/04/06	3	19.03	0	0.00	19.05	3	2,747	0.11%
2020/04/01	3	18.80	1	18.85	19.10	2	2,806	0.07%
2020/03/31	13	19.36	3	19.30	19.15	10	2,982	0.34%
2020/03/30	0	0.00	1	18.40	18.45	-1	2,957	-0.03%
2020/03/27	2	18.35	2	18.45	17.95	0	2,943	0.00%
2020/03/26	5	18.10	29.9	17.81	18.20	-24.9	2,953	-0.84%
2020/03/25	4	18.24	0	0.00	18.25	4	3,134	0.13%
2020/03/24	0	0.00	0.8	16.60	16.60	-0.8	3,084	-0.03%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	13	13.92	10	13.75	13.70	3	3,048	0.10%
2020/03/18	3	15.35	3	16.00	15.20	0	2,956	0.00%
2020/03/17	10	16.43	30	16.65	16.15	-20	2,896	-0.69%
2020/03/16	15	19.49	5	17.90	17.90	10	2,799	0.36%
2020/03/13	1	19.55	0	0.00	19.85	1	2,724	0.04%
2020/03/12	10	22.44	21	22.25	21.65	-11	2,651	-0.41%
2020/03/11	5	24.45	2	24.28	23.95	3	2,615	0.11%
2020/03/10	0	24.65	0	0.00	24.75	0	2,605	0.00%
2020/03/06	5	25.45	5	25.45	25.40	0	2,586	0.00%
2020/03/05	3	25.87	0	0.00	25.70	3	2,633	0.11%
2020/03/04	10	25.55	10	25.30	25.65	0	2,653	0.00%
2020/03/03	10	25.18	5	25.20	25.10	5	2,651	0.19%
2020/02/27	10	24.80	20	25.00	24.30	-10	2,625	-0.38%
2020/02/26	7.1	25.68	7	25.55	25.60	0.1	2,597	0.00%
2020/02/25	0	0.00	3	24.65	24.95	-3	2,566	-0.12%
2020/02/18	4.1	25.03	3	25.15	25.00	1.1	2,558	0.04%
2020/02/17	0	0.00	2	24.85	24.80	-2	2,550	-0.08%
2020/02/13	12	24.84	15	24.90	24.65	-3	2,571	-0.12%
2020/02/07	0	0.00	2	23.75	23.80	-2	2,546	-0.08%
2020/02/06	7	24.14	19	23.91	24.25	-12	2,544	-0.47%
2020/02/04	2	22.80	3	22.87	23.15	-1	2,556	-0.04%
2020/02/03	19	22.02	10	22.13	22.20	9	2,673	0.34%
2020/01/30	10	24.65	1	24.65	24.65	9	2,631	0.34%
2020/01/17	0	0.00	1	27.70	27.55	-1	2,596	-0.04%
2020/01/16	5	27.80	3	27.83	27.80	2	2,616	0.08%
2020/01/15	0	0.00	3	27.75	27.85	-3	2,687	-0.11%
2020/01/13	8	26.76	0	0.00	26.95	8	2,650	0.30%
2020/01/09	0	0.00	2	26.75	26.85	-2	2,658	-0.08%
2020/01/07	2.2	27.91	0	0.00	27.50	2.2	2,827	0.08%
2020/01/06	0	0.00	18	28.20	28.25	-18	2,859	-0.63%
2020/01/03	6	28.18	16	27.99	28.25	-10	2,842	-0.35%
2020/01/02	0	0.00	22	28.00	27.80	-22	2,762	-0.80%
2019/12/31	3	27.75	2	27.83	27.70	1	2,787	0.04%
2019/12/30	10	28.50	4	28.15	28.00	6	2,797	0.21%
2019/12/27	42	28.15	13	28.33	28.35	29	2,757	1.05%
2019/12/26	14	28.34	40	28.19	28.30	-26	2,692	-0.97%
2019/12/25	22	27.67	14	27.73	27.80	8	2,500	0.32%
2019/12/24	10	26.85	0	0.00	26.55	10	2,413	0.41%
2019/12/23	11	26.92	5	27.00	26.90	6	2,423	0.25%
2019/12/20	31	28.12	54	28.22	27.50	-23	2,391	-0.96%
2019/12/18	0	0.00	5	26.50	26.65	-5	2,210	-0.23%
2019/12/17	10	26.75	10	26.65	26.65	0	2,248	0.00%
2019/12/16	5	26.45	5	26.45	26.50	0	2,290	0.00%
2019/12/12	5	26.10	5	26.05	26.00	0	2,388	0.00%
2019/12/10	0	0.00	4	25.85	25.65	-4	2,822	-0.14%
2019/12/06	3	26.10	29	25.75	26.05	-26	3,059	-0.85%
2019/12/05	1	26.25	1	26.05	25.90	0	3,217	0.00%
2019/12/04	21	25.65	0.7	25.80	25.90	20.3	3,421	0.59%
2019/12/03	12	25.34	1	25.40	25.35	11	3,454	0.32%
2019/12/02	11	25.21	0	0.00	25.35	11	3,517	0.31%
2019/11/25	0	0.00	3.6	27.10	27.20	-3.6	3,851	-0.09%
2019/11/22	5	26.95	6.5	27.05	26.95	-1.5	3,938	-0.04%
2019/11/21	2	26.73	2.8	26.70	26.70	-0.8	4,018	-0.02%
2019/11/20	0	0.00	3.7	26.88	26.85	-3.7	4,079	-0.09%
2019/11/19	1.1	27.03	5	26.75	26.80	-3.9	4,160	-0.09%
2019/11/18	5	27.06	5	26.90	27.15	0	4,240	0.00%
2019/11/15	10	26.65	0	0.00	26.60	10	4,372	0.23%
2019/11/14	2	26.60	0	0.00	26.80	2	4,487	0.04%
2019/11/13	5.1	26.70	5.4	26.60	26.60	-0.3	4,489	-0.01%
2019/11/12	5	26.80	12.1	26.71	26.90	-7.1	4,493	-0.16%
2019/11/11	4.1	27.05	24	27.30	26.90	-19.9	4,505	-0.44%
2019/11/08	5.1	27.50	0	0.00	27.65	5.1	4,518	0.11%
2019/11/07	4	27.25	0	0.00	27.45	4	4,558	0.09%
2019/11/06	24	27.38	0	0.00	27.35	24	4,571	0.52%
2019/11/04	5	27.90	11	27.90	27.80	-6	4,603	-0.13%
2019/11/01	14	28.13	1	28.45	28.15	13	4,607	0.28%
2019/10/31	22	29.77	15	29.73	28.70	7	4,584	0.15%
2019/10/30	7	28.95	0	0.00	29.00	7	4,501	0.16%
2019/10/29	1	28.75	0	0.00	28.40	1	4,579	0.02%
2019/10/28	0	0.00	1	28.30	28.35	-1	4,594	-0.02%
2019/10/25	11	28.69	9	28.74	28.35	2	4,620	0.04%
2019/10/23	10	28.97	42	29.08	29.05	-32	4,657	-0.69%
2019/10/22	16	28.38	16	28.61	28.40	0	4,591	0.00%
2019/10/21	6	28.52	0	0.00	28.40	6	4,629	0.13%
2019/10/18	11	28.37	11	28.56	28.70	0	4,679	0.00%
2019/10/17	11	28.40	1	28.45	28.35	10	4,729	0.21%
2019/10/16	28.1	28.59	27	28.66	28.70	1.1	4,749	0.02%
2019/10/15	10	27.87	2	27.73	28.30	8	4,662	0.17%
2019/10/14	10	27.30	9	27.35	27.45	1	4,644	0.02%
2019/10/09	2	27.35	12	27.08	27.00	-10	4,911	-0.20%
2019/10/08	15	27.07	20	27.38	26.85	-5	5,187	-0.10%
2019/10/07	12	27.08	10	27.25	27.25	2	5,396	0.04%
2019/10/04	17.1	27.97	1	28.10	27.65	16.1	5,404	0.30%
2019/10/02	5.1	28.35	0	0.00	28.45	5.1	5,517	0.09%
2019/09/27	5.1	29.30	0	0.00	29.15	5.1	5,527	0.09%
2019/09/26	15	30.05	15	30.45	30.05	0	5,525	0.00%
2019/09/25	6.3	29.75	1	30.05	29.75	5.3	5,529	0.10%
2019/09/24	5.1	30.15	7	30.43	30.15	-1.9	5,526	-0.03%
2019/09/23	11.8	30.41	1.5	30.68	30.35	10.3	5,547	0.19%
2019/09/12	9	27.81	8	27.83	27.95	1	5,555	0.02%
2019/09/11	21	28.23	14	27.90	27.65	7	5,550	0.13%
2019/09/10	2	28.38	3	28.35	28.35	-1	5,526	-0.02%
2019/09/09	5	28.54	14	28.50	28.20	-9	5,567	-0.16%
2019/09/06	27	29.24	15	29.30	28.60	12	5,543	0.22%
2019/09/05	11	29.07	6	29.00	28.50	5	5,199	0.10%
2019/09/04	10	28.56	6	28.66	28.70	4	5,121	0.08%
2019/09/03	8	28.86	24	28.39	28.90	-16	5,107	-0.31%
2019/09/02	11	28.14	13	28.15	29.00	-2	4,945	-0.04%
2019/08/30	17	27.96	18	27.99	27.35	-1	4,867	-0.02%
2019/08/29	0	0.00	8	27.78	27.95	-8	4,679	-0.17%
2019/08/28	17	27.91	9	27.69	27.70	8	4,637	0.17%
2019/08/27	3	27.65	15	27.65	27.70	-12	4,575	-0.26%
2019/08/26	2	26.83	6	26.75	26.90	-4	4,495	-0.09%
2019/08/23	9	27.25	19	27.36	27.45	-10	4,454	-0.22%
2019/08/22	17	27.09	12	27.05	27.05	5	4,329	0.12%
2019/08/21	6	26.80	0	0.00	26.75	6	4,229	0.14%
2019/08/20	3	26.48	58	26.53	26.50	-55	4,192	-1.31%
2019/08/19	10	26.33	9	26.20	26.25	1	4,110	0.02%
2019/08/16	2	25.85	0	0.00	25.80	2	4,037	0.05%
2019/08/15	6	26.08	14	26.10	26.15	-8	3,992	-0.20%
2019/08/14	25	25.67	11	25.84	25.70	14	3,939	0.36%
2019/08/13	24	25.84	0	0.00	25.75	24	3,863	0.62%
2019/08/12	12	25.95	0	0.00	25.95	12	3,757	0.32%
2019/08/08	5	23.85	5	23.95	24.00	0	3,658	0.00%
2019/08/06	10	22.75	10	23.50	24.00	0	3,791	0.00%
2019/08/05	5	24.09	5	23.70	23.70	0	3,887	0.00%
2019/08/02	14	24.71	11	24.57	24.50	3	3,916	0.08%
2019/08/01	10	25.25	10	25.47	25.35	0	3,965	0.00%
2019/07/31	15	25.53	10	25.75	25.75	5	3,999	0.13%
2019/07/30	0	0.00	1	25.65	25.65	-1	4,010	-0.02%
2019/07/29	3	26.30	0	0.00	26.35	3	4,035	0.07%
2019/07/25	5	27.05	11	26.67	27.00	-6	4,028	-0.15%
2019/07/24	3	26.60	14	26.60	26.65	-11	3,979	-0.28%
2019/07/23	14	25.75	14	25.95	25.95	0	3,926	0.00%
2019/07/22	10	25.60	10	25.65	25.65	0	3,953	0.00%
2019/07/19	0	0.00	49	25.72	25.90	-49	3,971	-1.23%
2019/07/18	18	26.24	31	26.43	25.65	-13	3,996	-0.33%
2019/07/17	6	26.83	10	26.70	26.70	-4	4,010	-0.10%
2019/07/16	27	26.89	27	26.75	26.70	0	4,076	0.00%
2019/07/15	19	26.72	31	26.54	26.50	-12	4,108	-0.29%
2019/07/12	6	27.20	3	27.13	27.05	3	4,299	0.07%
2019/07/11	8	26.89	35	26.97	26.80	-27	4,408	-0.61%
2019/07/10	8	26.99	4.2	27.10	27.20	3.8	4,515	0.08%
2019/07/09	16	26.89	63	26.82	26.90	-47	4,696	-1.00%
2019/07/08	17	27.93	26	27.77	27.45	-9	5,160	-0.17%
2019/07/05	12	26.78	12	27.22	27.00	0	5,857	0.00%
2019/07/04	13	25.62	18	26.35	26.75	-5	5,700	-0.09%
2019/07/03	0	0.00	2	25.20	25.20	-2	5,573	-0.04%
2019/07/01	0	0.00	10	25.88	26.00	-10	5,601	-0.18%
2019/06/28	18	25.51	5	25.42	25.30	13	5,626	0.23%
2019/06/27	3	25.32	13	25.51	25.35	-10	5,719	-0.17%
2019/06/26	10	25.20	0	0.00	25.50	10	5,737	0.17%
2019/06/25	5	25.46	4	25.95	25.10	1	5,787	0.02%
2019/06/24	0	0.00	4	25.35	25.60	-4	5,855	-0.07%
2019/06/21	9	25.93	5	25.49	25.55	4	5,895	0.07%
2019/06/20	11.2	26.32	10	26.05	26.05	1.2	5,935	0.02%
2019/06/19	4	25.50	3	25.75	25.80	1	5,979	0.02%
2019/06/18	8	25.46	10	25.76	25.30	-2	6,078	-0.03%
2019/06/17	11	26.17	17	25.94	25.90	-6	6,100	-0.10%
2019/06/14	13	25.28	2	25.40	25.25	11	6,083	0.18%
2019/06/12	3	25.08	1	25.65	25.00	2	6,351	0.03%
2019/06/11	59	25.29	9	25.27	25.30	50	6,380	0.78%
2019/06/10	4	25.16	4	24.65	25.25	0	6,416	0.00%
2019/06/06	28	24.98	6	25.08	24.50	22	6,437	0.34%
2019/06/05	1	24.60	1	24.70	24.50	0	6,393	0.00%
2019/06/03	12	24.29	2	24.50	24.25	10	6,495	0.15%
2019/05/31	0	0.00	1	24.85	24.75	-1	6,506	-0.02%
2019/05/30	12	24.51	2	24.40	24.60	10	6,532	0.15%
2019/05/29	1	24.50	0	0.00	24.25	1	6,571	0.02%
2019/05/27	4	24.56	5	24.49	24.55	-1	6,765	-0.01%
2019/05/24	3	24.17	3	24.23	24.10	0	6,787	0.00%
2019/05/22	1	24.50	0	0.00	24.20	1	6,957	0.01%
2019/05/21	15	23.72	15	24.12	24.45	0	7,021	0.00%
2019/05/17	35	24.34	0	0.00	23.90	35	7,294	0.48%
2019/05/16	5	24.70	5	24.35	24.40	0	7,583	0.00%
2019/05/15	1	24.85	3	24.83	25.05	-2	7,709	-0.03%
2019/05/14	8	24.24	8	23.67	24.55	0	8,016	0.00%
2019/05/13	3	24.17	3	23.82	23.30	0	8,253	0.00%
2019/05/09	20	25.71	13	25.73	25.50	7	8,772	0.08%
2019/05/08	9	26.26	10	26.25	26.35	-1	8,782	-0.01%
2019/05/07	10	26.73	0	0.00	26.65	10	8,903	0.11%
2019/05/06	1	27.05	1	27.00	26.30	0	8,994	0.00%
2019/05/03	2	27.55	3	27.55	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	14	27.20	27.35	-14	9,345	-0.15%
2019/04/30	7	26.93	0	0.00	27.20	7	9,520	0.07%
2019/04/29	22	27.04	19	26.72	26.60	3	9,689	0.03%
2019/04/26	18	27.68	15	27.50	27.30	3	9,797	0.03%
2019/04/25	19	28.01	13	27.91	28.10	6	10,130	0.06%
2019/04/24	5	28.75	0	0.00	28.35	5	10,373	0.05%
2019/04/23	24	28.78	22	28.55	28.75	2	10,579	0.02%
2019/04/22	12	29.08	10	28.80	28.80	2	10,535	0.02%
2019/04/19	1	28.55	11	28.73	28.90	-10	10,523	-0.10%
2019/04/18	25	29.20	10	28.89	28.65	15	10,517	0.14%
2019/04/17	22	30.09	11	29.87	29.85	11	10,458	0.11%
2019/04/16	20	29.54	17	29.86	30.15	3	10,576	0.03%
2019/04/15	22	29.54	30	29.39	29.25	-8	10,637	-0.08%
2019/04/12	80	30.86	42	29.43	29.05	38	10,596	0.36%
2019/04/11	46	30.52	63	30.90	30.70	-17	10,145	-0.17%
2019/04/10	5	28.40	14	28.22	28.55	-9	9,180	-0.10%
2019/04/09	2	27.90	12	27.96	27.85	-10	9,094	-0.11%
2019/04/08	1	27.55	3	27.77	27.50	-2	9,061	-0.02%
2019/04/03	1	27.80	14	27.74	27.60	-13	9,079	-0.14%
2019/04/02	6	27.34	2	27.60	27.25	4	9,083	0.04%
2019/04/01	16	27.63	10	27.38	27.30	6	9,101	0.07%
2019/03/29	7	26.64	14	26.69	26.65	-7	9,054	-0.08%
2019/03/28	2	27.15	0	0.00	26.65	2	9,332	0.02%
2019/03/27	6	26.82	5	26.65	26.90	1	9,489	0.01%
2019/03/26	2	26.10	2	26.30	26.05	0	9,577	0.00%
2019/03/25	2	26.20	0	0.00	26.10	2	9,814	0.02%
2019/03/22	10	27.70	6	27.55	27.15	4	9,900	0.04%
2019/03/21	75	27.54	54	27.52	27.55	21	10,038	0.21%
2019/03/20	5	26.84	3	26.50	26.55	2	10,738	0.02%
2019/03/19	5	26.70	8	26.58	26.70	-3	10,914	-0.03%
2019/03/18	15	26.10	12	26.23	26.25	3	10,916	0.03%
2019/03/15	2	27.55	2	27.80	27.15	0	10,826	0.00%
2019/03/14	2	27.55	0	0.00	27.70	2	10,870	0.02%
2019/03/13	3	28.27	2	28.00	28.00	1	11,142	0.01%
2019/03/12	0	0.00	5	27.97	27.70	-5	11,336	-0.04%
2019/03/11	12	27.43	2	27.45	27.50	10	11,605	0.09%
2019/03/07	3	28.75	2	28.95	28.50	1	13,170	0.01%
2019/03/06	4	28.98	4	28.70	28.70	0	13,509	0.00%
2019/03/05	2	28.75	2	28.90	28.75	0	13,769	0.00%
2019/03/04	1	28.90	0	0.00	29.30	1	13,904	0.01%
2019/02/27	13	28.69	9	28.68	28.75	4	13,919	0.03%
2019/02/26	6	29.90	13	29.66	29.45	-7	13,911	-0.05%
2019/02/25	9	30.24	6	30.28	30.25	3	13,990	0.02%
2019/02/22	15	30.31	2	30.25	30.10	13	14,172	0.09%
2019/02/21	1	30.15	0	0.00	30.20	1	14,153	0.01%
2019/02/20	1	30.40	6	30.26	30.15	-5	14,199	-0.04%
2019/02/19	5	30.70	38	30.17	30.15	-33	14,224	-0.23%
2019/02/18	46	30.37	39	30.15	29.95	7	14,215	0.05%
2019/02/15	55	31.79	11	31.85	31.00	44	14,082	0.31%
2019/02/14	7	31.63	6	31.29	31.25	1	13,848	0.01%
2019/02/13	41	31.83	47	31.44	31.35	-6	13,838	-0.04%
2019/02/12	22	31.01	43	31.10	31.30	-21	13,648	-0.15%
2019/02/11	24	30.59	72	30.66	31.15	-48	13,564	-0.35%
2019/01/30	15	28.80	7	28.84	28.55	8	13,213	0.06%
2019/01/29	8	28.70	100	28.55	28.90	-92	13,385	-0.69%
2019/01/28	100	29.47	4	29.20	29.00	96	13,834	0.69%
2019/01/25	1	28.75	6	28.83	28.75	-5	14,039	-0.04%
2019/01/24	60	29.04	60	29.10	28.40	0	14,141	0.00%
2019/01/23	6	28.19	26	28.10	28.25	-20	13,989	-0.14%
2019/01/22	26	28.70	13	29.08	28.10	13	14,086	0.09%
2019/01/21	2	29.33	0	0.00	28.80	2	13,979	0.01%
2019/01/18	2	28.65	6	28.85	29.05	-4	13,906	-0.03%
2019/01/17	12	28.89	21	28.51	28.40	-9	13,893	-0.06%
2019/01/16	32	27.61	26	28.02	28.95	6	13,553	0.04%
2019/01/15	57	27.38	72	27.58	27.05	-15	13,306	-0.11%
2019/01/14	0	0.00	2	26.20	26.25	-2	13,137	-0.02%
2019/01/11	21	26.84	21	26.85	26.40	0	13,213	0.00%
2019/01/10	17	26.71	21	26.54	26.85	-4	13,196	-0.03%
2019/01/09	46	27.33	9	27.02	26.40	37	13,169	0.28%
2019/01/08	7	26.94	18	27.00	26.75	-11	13,080	-0.08%
2019/01/07	11	26.27	10	26.18	26.85	1	12,900	0.01%
2019/01/04	2	24.05	21	24.18	24.45	-19	12,832	-0.15%
2019/01/03	2	25.80	4	25.90	25.45	-2	12,756	-0.02%
2019/01/02	3	25.92	3	25.83	25.70	0	12,860	0.00%
2018/12/28	1	25.45	3	25.52	25.45	-2	12,985	-0.02%
2018/12/27	10	25.79	3	25.58	25.45	7	13,109	0.05%
2018/12/26	17	25.24	20	25.31	24.95	-3	13,064	-0.02%
2018/12/25	11	25.39	18	25.48	25.60	-7	13,032	-0.05%
2018/12/24	8	26.51	11	26.53	26.50	-3	12,977	-0.02%
2018/12/22	39	26.41	37	26.39	26.25	2	13,007	0.02%
2018/12/21	39	26.40	24	26.42	26.95	15	13,020	0.12%
2018/12/20	47	25.34	31	25.34	25.65	16	12,743	0.13%
2018/12/19	33	25.53	22	25.99	25.45	11	12,634	0.09%
2018/12/18	95	26.24	98	26.28	26.00	-3	12,559	-0.02%
2018/12/17	11	28.00	11	27.72	27.25	0	12,402	0.00%
2018/12/14	12	27.60	7	27.76	27.70	5	12,378	0.04%
2018/12/13	123	29.92	88	30.00	28.80	35	12,204	0.29%	大買/
2018/12/12	5	28.83	9	29.51	29.70	-4	11,430	-0.03%
2018/12/11	2	26.88	5	27.10	27.00	-3	11,257	-0.03%
2018/12/10	24	26.80	18	26.98	26.70	6	11,295	0.05%
2018/12/07	6	28.05	10	28.14	28.10	-4	11,245	-0.04%
2018/12/06	40	27.91	24	30.19	27.55	16	11,175	0.14%
2018/12/05	6	30.48	7	30.52	30.25	-1	10,997	-0.01%
2018/12/04	42	31.58	2	31.75	31.50	40	10,949	0.37%
2018/12/03	48	32.14	36	32.37	31.90	12	10,750	0.11%
2018/11/30	29	30.09	39	30.24	31.25	-10	10,080	-0.10%
2018/11/29	17	27.15	20	27.69	28.45	-3	9,212	-0.03%
2018/11/28	93	25.50	75	25.83	25.90	18	8,915	0.20%
2018/11/27	2	24.55	15	24.53	24.80	-13	8,751	-0.15%
2018/11/26	2	23.60	18	23.81	23.75	-16	8,657	-0.18%
2018/11/23	17	23.81	8	23.81	23.45	9	8,811	0.10%
2018/11/22	36	25.81	36	25.48	24.25	0	9,015	0.00%
2018/11/21	10	26.09	8	25.89	25.55	2	8,951	0.02%
2018/11/20	10	25.57	5	25.86	25.75	5	8,885	0.06%
2018/11/19	13	25.51	16	25.34	25.65	-3	8,898	-0.03%
2018/11/16	12	24.79	10	24.80	24.60	2	9,020	0.02%
2018/11/14	7	24.35	2	24.03	24.10	5	9,169	0.05%
2018/11/13	5	23.25	6	23.53	24.15	-1	9,201	-0.01%
2018/11/12	5	24.25	0	0.00	24.10	5	9,232	0.05%
2018/11/09	10	23.93	11	23.90	23.80	-1	9,218	-0.01%
2018/11/08	15	25.54	24	25.37	24.65	-9	9,232	-0.10%
2018/11/07	54	25.57	65	25.72	25.80	-11	9,204	-0.12%
2018/11/06	32	25.07	13	24.65	24.30	19	9,220	0.21%
2018/11/05	41	26.35	30	26.95	25.75	11	9,225	0.12%
2018/11/02	40	24.75	45	25.37	26.00	-5	8,734	-0.06%
2018/11/01	37	23.51	49	23.42	23.65	-12	8,434	-0.14%
2018/10/31	68	21.81	61	21.92	22.25	7	8,304	0.08%
2018/10/30	27	21.01	24	20.70	21.00	3	8,139	0.04%
2018/10/29	2	20.38	2	20.63	20.30	0	8,095	0.00%
2018/10/26	4	20.84	3	20.97	20.30	1	8,223	0.01%
2018/10/25	32	20.78	4	20.85	20.75	28	8,232	0.34%
2018/10/24	5	23.32	5	23.33	23.05	0	8,230	0.00%
2018/10/23	1	23.70	0	0.00	23.00	1	8,421	0.01%
2018/10/22	2.1	23.54	4	23.91	23.90	-1.9	8,524	-0.02%
2018/10/19	11	23.21	10	23.05	23.25	1	8,669	0.01%
2018/10/18	0	0.00	5	24.63	24.50	-5	8,841	-0.06%
2018/10/17	3	24.63	3	24.98	24.25	0	8,960	0.00%
2018/10/16	7	25.24	1	25.20	24.50	6	9,063	0.07%
2018/10/15	5	24.57	5	24.29	24.75	0	9,181	0.00%
2018/10/12	3	23.78	7	22.99	24.05	-4	9,501	-0.04%
2018/10/11	1	23.50	0	0.00	23.05	1	9,716	0.01%
2018/10/09	3	25.83	5	25.70	25.60	-2	9,883	-0.02%
2018/10/08	8	27.01	13	27.91	26.30	-5	9,900	-0.05%
2018/10/05	21	28.84	3	28.70	28.60	18	9,810	0.18%
2018/10/04	1	32.20	2	31.75	31.75	-1	9,787	-0.01%
2018/10/03	1	33.05	1	32.05	32.05	0	9,966	0.00%
2018/10/02	1	33.30	0	0.00	33.40	1	10,174	0.01%
2018/09/28	3	32.37	7	32.76	32.35	-4	10,444	-0.04%
2018/09/27	12	33.45	3	33.82	33.30	9	10,643	0.08%
2018/09/26	16	34.45	14	33.98	33.65	2	10,919	0.02%
2018/09/25	7	33.81	5	34.07	33.95	2	11,420	0.02%
2018/09/21	2	32.58	5	32.67	32.85	-3	11,721	-0.03%
2018/09/20	11	32.05	10	31.94	31.60	1	11,692	0.01%
2018/09/19	10	33.62	10	33.85	33.20	0	11,730	0.00%
2018/09/18	0	0.00	1	33.55	33.20	-1	11,875	-0.01%
2018/09/17	11.2	34.20	8	34.08	34.35	3.2	11,951	0.03%
2018/09/14	10	34.86	11	34.78	34.65	-1	12,053	-0.01%
2018/09/13	20	34.21	12	34.01	33.45	8	12,211	0.07%
2018/09/12	4	34.01	4	33.88	33.95	0	12,365	0.00%
2018/09/11	10	34.17	8	34.18	34.10	2	12,775	0.02%
2018/09/10	6	34.59	3	35.20	33.50	3	12,938	0.02%
2018/09/07	36	38.11	34	37.63	37.20	2	13,031	0.02%
2018/09/06	10	38.53	10	38.93	38.20	0	13,277	0.00%
2018/09/04	47	40.27	43	40.06	40.35	4	14,177	0.03%
2018/09/03	24	39.60	22	39.52	38.80	2	14,395	0.01%
2018/08/31	46	41.64	49	41.31	41.65	-3	14,562	-0.02%
2018/08/30	32	41.74	38	42.07	41.85	-6	14,713	-0.04%
2018/08/29	85	40.97	142	40.82	40.90	-57	14,755	-0.39%	大賣/
2018/08/28	21	38.87	23	38.97	39.00	-2	14,992	-0.01%
2018/08/27	17	39.42	9	39.52	39.60	8	15,665	0.05%
2018/08/24	37.2	36.99	36	37.43	38.35	1.2	16,260	0.01%
2018/08/23	79	38.80	26	39.22	37.90	53	16,866	0.31%
2018/08/22	83	39.03	79	38.70	39.20	4	17,355	0.02%
2018/08/21	28	36.89	38	37.02	37.20	-10	17,414	-0.06%
2018/08/20	16	36.39	7	36.26	36.05	9	17,824	0.05%
2018/08/17	4	38.51	3	37.75	37.05	1	18,015	0.01%
2018/08/16	15	37.84	13	37.62	37.80	2	18,146	0.01%
2018/08/15	35	37.74	47	37.86	37.40	-12	18,284	-0.07%
2018/08/14	18	38.42	11	38.81	39.20	7	18,368	0.04%
2018/08/13	11	37.47	13	39.41	37.45	-2	18,516	-0.01%
2018/08/10	26	42.19	30	42.61	41.00	-4	18,671	-0.02%
2018/08/09	1	44.65	0	0.00	44.70	1	18,662	0.01%
2018/08/08	3.3	45.47	2	45.55	44.60	1.3	19,369	0.01%
2018/08/07	9	45.31	0	0.00	45.30	9	19,748	0.05%
2018/08/06	11	44.69	3	44.35	44.50	8	19,966	0.04%
2018/08/03	26	44.92	43	44.57	45.10	-17	20,087	-0.08%
2018/08/02	35	43.34	35	43.80	43.25	0	20,151	0.00%
2018/08/01	5	46.56	6	47.27	46.35	-1	20,139	0.00%
2018/07/31	13	46.77	10	47.14	47.00	3	20,239	0.01%
2018/07/30	31	48.57	25	47.81	46.45	6	20,574	0.03%
2018/07/27	21	48.77	25	48.55	48.65	-4	20,620	-0.02%
2018/07/26	27	47.24	24	47.28	47.65	3	20,598	0.01%
2018/07/25	20	46.88	34	47.01	47.10	-14	20,590	-0.07%
2018/07/24	31	44.21	31	44.36	44.95	0	20,477	0.00%
2018/07/23	31.2	43.16	21	43.77	43.50	10.2	20,442	0.05%
2018/07/20	11	44.39	8	44.26	43.50	3	20,453	0.01%
2018/07/19	14	45.33	13	44.35	44.80	1	20,503	0.00%
2018/07/18	39	47.40	57	48.76	45.85	-18	20,485	-0.09%
2018/07/17	46	51.21	21	50.91	50.90	25	20,276	0.12%
2018/07/16	25	50.08	30	50.46	49.65	-5	20,265	-0.02%
2018/07/13	5	51.92	21	52.74	52.00	-16	20,283	-0.08%
2018/07/12	9	52.13	5	52.20	52.60	4	20,531	0.02%
2018/07/11	38	52.90	29	52.75	51.80	9	20,832	0.04%
2018/07/10	21	53.83	21	52.63	52.40	0	20,859	0.00%
2018/07/09	4	54.50	9	54.09	54.00	-5	20,861	-0.02%
2018/07/06	25	55.94	11	55.12	55.50	14	20,896	0.07%
2018/07/05	112	57.68	119	57.89	57.90	-7	20,969	-0.03%	大買/大賣/
2018/07/04	35	60.58	31	60.33	59.30	4	20,875	0.02%
2018/07/03	140	61.38	152	61.97	61.50	-12	20,903	-0.06%	大買/大賣/
2018/07/02	28	60.14	24	59.78	59.30	4	20,719	0.02%
2018/06/29	1	57.10	2	57.00	57.00	-1	20,522	0.00%
2018/06/28	10	55.72	9	55.91	55.80	1	20,679	0.00%
2018/06/27	6	58.63	5	58.90	57.60	1	21,421	0.00%
2018/06/26	5	56.82	9	57.04	57.60	-4	21,661	-0.02%
2018/06/25	1.5	57.57	4	57.78	56.70	-2.5	22,331	-0.01%
2018/06/22	32	59.46	28	58.97	58.40	4	22,758	0.02%
2018/06/21	18	58.77	14	58.50	57.80	4	22,747	0.02%
2018/06/20	162	59.14	93	59.20	57.60	69	22,667	0.30%	大買/
2018/06/19	20	58.43	26	57.64	57.00	-6	22,460	-0.03%
2018/06/15	22	61.02	14	60.90	59.50	8	22,427	0.04%
2018/06/14	55	59.84	132.2	59.54	59.60	-77.2	22,244	-0.35%	大賣/
2018/06/13	41	60.14	23	61.50	58.70	18	21,992	0.08%
2018/06/12	63	61.82	47	61.97	65.10	16	21,603	0.07%
2018/06/11	18	60.36	12	60.27	60.00	6	21,153	0.03%
2018/06/08	80	60.18	78	60.16	59.60	2	21,069	0.01%
2018/06/07	12.1	60.33	10	60.74	59.80	2.1	20,875	0.01%
2018/06/06	6.5	61.49	3	61.57	60.60	3.5	20,827	0.02%
2018/06/05	53	63.37	73	63.96	60.60	-20	21,042	-0.10%
2018/06/04	76	68.54	49	68.14	64.40	27	20,988	0.13%
2018/06/01	53	63.42	40	64.47	66.60	13	20,470	0.06%
2018/05/31	62	64.52	84	64.02	60.60	-22	19,774	-0.11%
2018/05/30	62	59.98	64	60.43	61.20	-2	19,175	-0.01%
2018/05/29	16	56.86	31	57.45	57.20	-15	18,789	-0.08%
2018/05/28	17	57.04	29	57.22	56.70	-12	18,734	-0.06%
2018/05/25	18	52.85	18	52.64	53.80	0	18,330	0.00%
2018/05/24	12.1	52.00	13	51.72	51.80	-0.9	18,130	0.00%
2018/05/23	54	50.47	35	49.52	50.10	19	18,104	0.10%
2018/05/22	17	51.29	23	51.63	50.70	-6	17,897	-0.03%
2018/05/21	22	51.45	20	50.89	50.60	2	17,741	0.01%
2018/05/18	27	54.50	13	53.08	52.10	14	17,470	0.08%
2018/05/17	14	58.56	25	59.18	57.30	-11	17,203	-0.06%
2018/05/16	53	59.47	44	59.40	58.20	9	17,002	0.05%
2018/05/15	5	57.22	22.7	57.66	59.10	-17.7	16,351	-0.11%
2018/05/14	27	53.86	37	53.82	53.80	-10	16,107	-0.06%
2018/05/11	24	52.46	20	51.63	50.60	4	15,878	0.03%
2018/05/10	11	53.11	18	52.78	52.60	-7	15,750	-0.04%
2018/05/09	23	51.42	16	51.91	51.10	7	15,652	0.04%
2018/05/08	30	52.84	16	52.99	51.60	14	15,544	0.09%
2018/05/07	14	53.42	30	53.03	54.00	-16	15,424	-0.10%
2018/05/04	32	50.34	30	50.39	51.00	2	15,013	0.01%
2018/05/03	8	48.20	12	48.88	48.50	-4	14,859	-0.03%
2018/05/02	21	48.97	15	48.86	48.10	6	15,094	0.04%
2018/04/30	12	49.80	13	49.58	50.50	-1	15,025	-0.01%
2018/04/27	6	48.39	11	48.52	48.65	-5	15,052	-0.03%
2018/04/26	3	47.93	1	47.70	47.80	2	15,154	0.01%
2018/04/25	12	47.36	8	48.39	46.90	4	15,449	0.03%
2018/04/24	27	46.96	22	47.37	47.75	5	15,601	0.03%
2018/04/23	8	48.31	9	50.00	47.65	-1	15,674	-0.01%
2018/04/20	20	49.94	22	50.60	50.00	-2	16,131	-0.01%
2018/04/19	23	49.25	1	49.05	49.90	22	16,878	0.13%
2018/04/18	30	48.63	17	48.96	49.05	13	16,811	0.08%
2018/04/17	62	50.65	65	49.09	47.55	-3	16,604	-0.02%
2018/04/16	38	54.81	22	52.84	52.70	16	16,259	0.10%
2018/04/13	10	55.11	33	54.60	54.60	-23	16,165	-0.14%
2018/04/12	36	56.64	35	55.89	55.90	1	16,055	0.01%
2018/04/11	16	56.13	6	56.10	57.30	10	16,235	0.06%
2018/04/10	4	54.45	9	54.13	52.40	-5	16,328	-0.03%
2018/04/09	16	56.67	27	55.52	54.00	-11	16,599	-0.07%
2018/04/03	10	52.67	10.3	53.53	55.50	-0.3	16,941	0.00%
2018/04/02	3	50.40	9	50.81	50.60	-6	16,618	-0.04%
2018/03/31	19	51.03	79	49.89	49.80	-60	16,814	-0.36%
2018/03/30	104	51.57	84	50.90	49.50	20	16,775	0.12%	大買/
2018/03/29	19	47.07	16	47.18	48.35	3	15,886	0.02%
2018/03/28	30	46.75	73	46.31	46.50	-43	15,454	-0.28%
2018/03/27	8	45.26	19	45.40	46.40	-11	14,681	-0.07%
2018/03/26	17	40.53	7	41.15	42.20	10	14,229	0.07%
2018/03/23	3	39.45	5	39.40	39.50	-2	14,181	-0.01%
2018/03/22	25	41.98	18	41.56	41.00	7	14,100	0.05%
2018/03/21	7	41.22	28	40.89	42.00	-21	13,843	-0.15%
2018/03/20	3	39.75	1	40.10	39.75	2	13,608	0.01%
2018/03/19	8	40.45	1	40.55	40.45	7	13,536	0.05%
2018/03/16	1	40.20	0	0.00	39.60	1	13,452	0.01%
2018/03/15	7	39.71	23	39.68	39.70	-16	13,402	-0.12%
2018/03/14	2	40.88	12	40.54	40.30	-10	13,392	-0.07%
2018/03/13	2	40.03	2	40.08	39.85	0	13,261	0.00%
2018/03/12	7	40.26	22	40.37	40.20	-15	13,267	-0.11%
2018/03/09	12	40.98	20	40.36	39.40	-8	13,276	-0.06%
2018/03/08	32	40.01	36	40.04	40.65	-4	13,007	-0.03%
2018/03/07	17	38.90	5	38.62	37.80	12	12,640	0.09%
2018/03/06	6	38.03	10	37.80	37.75	-4	12,779	-0.03%
2018/03/05	7	38.51	21	38.30	37.50	-14	13,422	-0.10%
2018/03/02	9	39.53	34	39.61	39.10	-25	13,869	-0.18%
2018/03/01	5	38.48	18	38.58	39.40	-13	13,587	-0.10%
2018/02/27	13	37.72	0	0.00	37.00	13	13,458	0.10%
2018/02/26	11	37.86	0	0.00	37.65	11	13,563	0.08%
2018/02/23	1	37.30	6	37.72	37.65	-5	13,544	-0.04%
2018/02/22	4	34.90	10	35.55	35.65	-6	13,578	-0.04%
2018/02/21	0	0.00	17	34.82	35.50	-17	13,554	-0.13%
2018/02/12	8	33.36	17	33.37	33.90	-9	13,482	-0.07%
2018/02/09	29	30.51	3	31.35	31.85	26	13,447	0.19%
2018/02/08	2	34.30	0	0.00	33.20	2	13,354	0.01%
2018/02/07	10	34.27	37	34.48	34.60	-27	13,440	-0.20%
2018/02/06	18	33.56	38	33.42	32.35	-20	13,389	-0.15%
2018/02/05	10	35.20	3	34.13	35.80	7	13,266	0.05%
2018/02/02	29	36.64	12	36.30	36.30	17	13,266	0.13%
2018/02/01	0	0.00	13	36.53	36.60	-13	13,289	-0.10%
2018/01/31	7	36.71	26	36.55	36.45	-19	13,308	-0.14%
2018/01/30	15	37.41	3	37.20	36.90	12	13,336	0.09%
2018/01/29	6.2	38.66	0	0.00	38.25	6.2	13,305	0.05%
2018/01/26	8	37.62	15	38.78	38.95	-7	13,367	-0.05%
2018/01/25	39	39.77	13	37.97	37.90	26	13,386	0.19%
2018/01/24	17	38.99	13	38.71	38.70	4	13,297	0.03%
2018/01/23	7	38.90	3	38.55	38.30	4	13,411	0.03%
2018/01/22	24	39.77	3	40.00	39.40	21	13,872	0.15%
2018/01/19	53	39.39	9	38.63	39.90	44	14,166	0.31%
2018/01/18	49	39.66	41	39.10	38.90	8	13,806	0.06%
2018/01/17	78	38.70	83	39.08	39.70	-5	13,511	-0.04%
2018/01/16	104	37.71	54	37.63	38.55	50	13,081	0.38%	大買/
2018/01/15	57	35.38	116	35.86	38.10	-59	12,653	-0.47%	大賣/
2018/01/12	37	34.84	40	34.95	34.65	-3	11,733	-0.03%
2018/01/11	33	33.80	46	34.06	34.10	-13	11,646	-0.11%
2018/01/10	46	34.12	20	34.12	33.40	26	11,639	0.22%
2018/01/09	21	34.38	14	34.90	33.95	7	11,694	0.06%
2018/01/08	32	35.32	29	35.63	34.35	3	11,867	0.03%
2018/01/05	62	36.09	53	36.12	36.15	9	11,897	0.08%
2018/01/04	24	34.32	22	34.90	35.30	2	11,835	0.02%
2018/01/03	55	33.40	37	33.76	33.55	18	11,730	0.15%
2018/01/02	32	32.62	94	32.50	32.40	-62	11,342	-0.55%