強茂 (2481)-元大-新莊券商分點個股進出

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
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/19	1	54.10	1	53.40	53.80	0	1,403	0.00%
2024/04/18	2	56.45	0	0.00	56.80	2	1,389	0.14%
2024/04/17	1	56.40	0	0.00	56.80	1	1,395	0.07%
2024/04/16	4	55.55	0	0.00	55.80	4	1,411	0.28%
2024/04/15	2	58.25	0	0.00	58.30	2	1,390	0.14%
2024/04/12	0	0.00	1	58.90	59.40	-1	1,385	-0.07%
2024/04/11	2	58.60	0	0.00	59.70	2	1,380	0.15%
2024/04/10	1.1	59.29	1.1	59.70	59.70	0	1,397	0.00%
2024/04/09	0	0.00	21	58.61	59.20	-21	1,436	-1.46%
2024/04/08	10.1	59.30	0	0.00	59.10	10.1	1,462	0.69%
2024/04/03	1	57.90	1	58.20	58.20	0	1,459	0.00%
2024/04/02	7	57.69	5	57.46	57.80	2	1,479	0.14%
2024/04/01	10	57.30	0	0.00	57.80	10	1,497	0.67%
2024/03/29	1	56.70	0	0.00	56.90	1	1,505	0.07%
2024/03/28	1	57.70	25	57.51	57.40	-24	1,568	-1.53%
2024/03/27	25.1	57.76	0	0.00	57.70	25.1	1,591	1.58%
2024/03/26	1	57.80	33	57.52	56.70	-32	1,581	-2.02%
2024/03/25	10	58.70	1	58.40	57.80	9	1,625	0.55%
2024/03/22	1	57.80	0	0.00	57.70	1	1,668	0.06%
2024/03/21	0	0.00	4	57.10	57.00	-4	1,777	-0.23%
2024/03/20	10	57.15	0	0.00	57.10	10	2,165	0.46%
2024/03/19	4	56.68	0	0.00	56.50	4	2,247	0.18%
2024/03/18	0	0.00	1	56.70	56.90	-1	2,253	-0.04%
2024/03/15	1	57.20	0.9	57.10	57.10	0.1	2,284	0.00%
2024/03/14	3	57.77	0	0.00	57.60	3	2,344	0.13%
2024/03/13	2	58.15	0	0.00	58.40	2	2,361	0.08%
2024/03/11	1	58.80	5	59.00	59.00	-4	2,378	-0.17%
2024/03/08	18	60.99	12	60.14	59.20	6	2,410	0.25%
2024/03/07	4	60.05	5	60.52	60.30	-1	2,431	-0.04%
2024/03/05	1.1	61.20	7.1	61.20	61.20	-6	2,838	-0.21%
2024/03/04	2.1	61.67	1	61.80	61.50	1.1	2,886	0.04%
2024/02/29	1	61.90	0	0.00	62.40	1	2,876	0.03%
2024/02/27	7	63.20	5	62.11	62.00	2	2,876	0.07%
2024/02/26	10	62.70	2	62.60	62.90	8	2,878	0.28%
2024/02/23	1	62.70	1.1	62.91	62.20	-0.1	2,878	0.00%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/20	0	0.00	11	63.00	62.90	-11	2,896	-0.38%
2024/02/19	1	64.00	1	64.10	63.80	0	2,891	0.00%
2024/02/16	0	0.00	1	63.30	63.30	-1	2,896	-0.03%
2024/02/15	10	61.80	9	61.71	61.90	1	2,889	0.03%
2024/02/05	3	61.17	1	61.20	61.20	2	2,888	0.07%
2024/02/02	0	0.00	1	62.10	61.80	-1	2,901	-0.03%
2024/02/01	3	61.63	11	61.60	61.70	-8	2,905	-0.28%
2024/01/31	1.2	61.84	2	62.10	61.90	-0.9	2,903	-0.03%
2024/01/29	0	0.00	1	63.30	63.40	-1	2,880	-0.03%
2024/01/25	0	0.00	1	63.70	63.50	-1	2,885	-0.03%
2024/01/24	1	64.10	4	64.10	63.90	-3	2,883	-0.10%
2024/01/22	1	63.40	1	63.70	63.90	0	2,893	0.00%
2024/01/19	0	63.34	1	63.20	63.00	-1	2,895	-0.03%
2024/01/18	1	62.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	5	64.64	6	63.85	63.10	-1	2,895	-0.03%
2024/01/16	5	65.00	2	64.70	64.80	3	2,802	0.11%
2024/01/15	2	63.60	0	0.00	63.80	2	2,770	0.07%
2024/01/11	7	63.06	7	63.60	63.90	0	2,783	0.00%
2024/01/09	2	64.65	0	0.00	63.90	2	2,783	0.07%
2024/01/05	1	65.30	2	65.15	64.70	-1	2,770	-0.04%
2024/01/04	0	0.00	2	64.90	65.00	-2	2,764	-0.07%
2024/01/03	4	65.20	0	0.00	65.70	4	2,741	0.15%
2024/01/02	4	67.00	4	66.95	66.60	0	2,686	0.00%
2023/12/29	6	67.52	2	67.35	67.30	4	2,646	0.15%
2023/12/28	3	68.20	0	0.00	67.80	3	2,629	0.11%
2023/12/27	1	68.60	11	68.64	68.50	-10	2,589	-0.39%
2023/12/26	0	0.00	11	69.13	69.00	-11	2,568	-0.43%
2023/12/25	17	70.43	1	70.50	69.30	16	2,552	0.63%
2023/12/22	10	69.54	15	68.61	69.60	-5	2,486	-0.20%
2023/12/21	7	68.73	1.3	68.87	68.60	5.7	2,460	0.23%
2023/12/20	4.1	69.24	3	70.20	68.60	1.1	2,439	0.05%
2023/12/19	1	70.00	0	0.00	68.50	1	2,392	0.04%
2023/12/18	20.1	70.45	6	69.95	69.30	14.1	2,342	0.60%
2023/12/15	30.2	72.57	18.1	71.98	69.30	12.1	2,231	0.54%
2023/12/14	3	69.53	2	70.30	70.30	1	1,847	0.05%
2023/12/13	1	69.00	16	68.57	68.30	-15	1,755	-0.85%
2023/12/12	0	0.00	1	68.50	69.00	-1	1,771	-0.06%
2023/12/11	25.1	69.72	10.1	68.61	69.00	15	1,776	0.84%
2023/12/08	0.1	68.80	0	0.00	68.60	0.1	1,714	0.01%
2023/12/07	1.2	67.17	2	67.10	67.10	-0.8	1,699	-0.05%
2023/12/06	5.2	69.05	10	68.13	67.90	-4.8	1,696	-0.28%
2023/12/05	5	69.10	5	68.62	68.70	0	1,673	0.00%
2023/12/04	4.3	69.05	12	68.73	68.50	-7.8	1,630	-0.48%
2023/12/01	10	70.25	2.1	70.38	70.20	7.9	1,573	0.50%
2023/11/30	8.2	70.44	28.5	68.66	70.70	-20.3	1,431	-1.42%
2023/11/29	17	65.06	2	65.80	65.90	15	1,156	1.30%
2023/11/28	16.1	63.84	5	63.80	63.80	11.1	1,104	1.00%
2023/11/27	0	0.00	14	63.71	63.00	-14	1,117	-1.25%
2023/11/24	2	64.30	18	64.22	63.90	-16	1,137	-1.41%
2023/11/22	1	63.60	0	0.00	63.80	1	1,142	0.09%
2023/11/21	8	63.46	4	63.70	63.70	4	1,146	0.35%
2023/11/20	2	62.60	1	62.70	62.90	1	1,139	0.09%
2023/11/17	11	62.09	1	62.00	62.10	10	1,144	0.87%
2023/11/16	0	0.00	16	61.30	61.60	-16	1,148	-1.39%
2023/11/15	16	61.57	8	61.56	61.60	8	1,156	0.69%
2023/11/14	12	60.18	0	0.00	59.80	12	1,161	1.03%
2023/11/13	0	0.00	1	59.80	59.70	-1	1,189	-0.08%
2023/11/10	0	60.04	0	0.00	59.90	0	1,207	0.00%
2023/11/09	3.1	61.10	0	0.00	60.80	3.1	1,210	0.25%
2023/11/03	0	61.30	0	0.00	61.00	0	1,449	0.00%
2023/11/01	1	60.30	0	0.00	60.00	1	1,499	0.07%
2023/10/31	2	59.60	3	60.87	59.60	-1	1,525	-0.07%
2023/10/30	0	0.00	11	61.38	61.20	-11	1,577	-0.70%
2023/10/27	3	61.77	0	0.00	61.40	3	1,633	0.18%
2023/10/26	1.2	62.02	0	0.00	62.20	1.2	1,693	0.07%
2023/10/25	10	63.40	1	63.40	62.90	9	1,748	0.51%
2023/10/23	1	61.80	0	0.00	61.50	1	1,890	0.05%
2023/10/19	1.1	63.01	102	62.96	63.00	-101	2,055	-4.91%	大賣/
2023/10/17	0	0.00	1	64.50	63.70	-1	2,201	-0.05%
2023/10/16	3	63.23	1	64.10	63.30	2	2,403	0.08%
2023/10/13	1	64.80	0	0.00	64.40	1	2,994	0.03%
2023/10/12	2	64.50	1	64.00	64.70	1	3,391	0.03%
2023/10/11	1	64.40	0	0.00	64.20	1	3,635	0.03%
2023/10/05	0.1	64.70	1	64.00	64.80	-0.9	4,607	-0.02%
2023/10/04	1.4	63.71	0	0.00	63.80	1.4	5,391	0.03%
2023/09/28	1	63.70	0	0.00	64.00	1	5,639	0.02%
2023/09/26	2.3	64.13	2	64.50	64.00	0.3	5,682	0.01%
2023/09/25	2	65.25	3	65.17	65.10	-1	5,697	-0.02%
2023/09/21	1	64.30	1	64.60	64.00	0	5,704	0.00%
2023/09/20	1.1	65.20	2	65.60	65.00	-0.9	5,714	-0.02%
2023/09/19	1.1	66.11	0	0.00	65.80	1.1	5,784	0.02%
2023/09/18	1	67.30	2	67.15	67.10	-1	5,793	-0.02%
2023/09/15	3	66.23	1	66.50	66.40	2	5,809	0.03%
2023/09/14	0	0.00	4	66.88	67.20	-4	5,800	-0.07%
2023/09/13	0.1	65.70	0	0.00	65.80	0.1	5,789	0.00%
2023/09/12	8	65.96	4	66.18	65.80	4	5,816	0.07%
2023/09/11	0	0.00	1	65.80	64.80	-1	5,816	-0.02%
2023/09/08	1	64.80	1	64.60	64.70	0	5,816	0.00%
2023/09/06	1	65.60	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	65.80	2	65.70	65.80	-1	5,961	-0.02%
2023/09/04	6.3	64.53	2	65.05	64.90	4.3	5,958	0.07%
2023/09/01	1.1	64.69	2	64.30	64.30	-0.9	5,963	-0.02%
2023/08/31	0.1	64.30	2	64.00	64.20	-1.9	5,992	-0.03%
2023/08/30	3	63.53	8	63.88	64.00	-5	6,007	-0.08%
2023/08/29	0	0.00	7	61.73	62.70	-7	6,070	-0.12%
2023/08/28	1.1	61.65	0	0.00	61.60	1.1	6,075	0.02%
2023/08/25	8	62.70	3	63.00	62.20	5	6,093	0.08%
2023/08/24	1	63.60	2	63.50	62.60	-1	6,106	-0.02%
2023/08/23	4	62.15	2	62.20	62.30	2	6,159	0.03%
2023/08/22	3.1	62.37	5	62.60	62.10	-2	6,172	-0.03%
2023/08/21	0	0.00	40	63.00	62.70	-40	6,188	-0.65%
2023/08/18	4.3	63.31	3	63.63	63.10	1.3	6,202	0.02%
2023/08/17	9	63.13	35	63.39	64.40	-26	6,202	-0.42%
2023/08/16	0	0.00	10.1	62.26	62.50	-10.1	6,180	-0.16%
2023/08/15	4	62.83	3	62.83	63.10	1	6,199	0.02%
2023/08/14	4	62.78	15.1	62.71	62.60	-11.1	6,204	-0.18%
2023/08/11	25	66.22	5	66.80	65.20	20	6,171	0.32%
2023/08/10	18.1	66.82	23.1	66.52	66.80	-5	6,139	-0.08%
2023/08/09	6.3	70.68	3	70.43	70.30	3.3	6,052	0.05%
2023/08/08	3	72.13	2.3	72.34	71.80	0.7	6,001	0.01%
2023/08/07	2.1	72.17	15	72.00	72.90	-13	5,999	-0.22%
2023/08/04	17	71.35	0	0.00	71.30	17	6,010	0.28%
2023/08/02	12	72.33	9	72.46	71.70	3	6,010	0.05%
2023/08/01	2.1	73.05	1	73.30	73.50	1.1	5,947	0.02%
2023/07/31	13	73.63	0	0.00	72.70	13	5,894	0.22%
2023/07/28	11.1	74.33	0	0.00	74.80	11.1	5,830	0.19%
2023/07/27	11	77.09	54	77.68	77.80	-43	5,781	-0.74%
2023/07/26	6.1	76.27	11	76.07	75.40	-4.9	5,704	-0.09%
2023/07/25	3	76.53	4	76.53	76.50	-1	5,677	-0.02%
2023/07/24	59.5	76.92	7.2	75.99	76.30	52.3	5,619	0.93%
2023/07/21	2.1	77.64	13	77.70	77.70	-10.9	5,525	-0.20%
2023/07/20	13	78.45	16	78.15	78.60	-3	5,494	-0.05%
2023/07/19	201.7	79.51	6.1	79.57	77.60	195.6	5,426	3.60%	大買/鉅額交易
2023/07/18	40.6	80.93	66	82.64	79.90	-25.5	5,296	-0.48%
2023/07/17	16.6	80.04	150	80.29	80.10	-133.4	4,748	-2.81%	大賣/鉅額交易
2023/07/14	16.1	77.56	15	77.31	78.00	1.1	4,388	0.02%
2023/07/13	35	76.12	14	75.68	75.20	21	4,225	0.50%
2023/07/12	185.3	79.07	27.6	77.65	76.30	157.7	4,058	3.89%	大買/鉅額交易
2023/07/11	60.6	76.37	160	77.22	79.00	-99.5	3,399	-2.93%	大賣/
2023/07/10	26.2	71.87	19.2	71.79	71.90	7	2,663	0.26%
2023/07/07	2	68.10	7	68.64	68.00	-5	2,516	-0.20%
2023/07/05	10.1	70.25	3	70.13	70.10	7.1	2,547	0.28%
2023/07/04	12	69.52	1	69.40	69.50	11	2,554	0.43%
2023/07/03	1	69.40	12	69.72	69.40	-11	2,600	-0.42%
2023/06/30	1	69.40	10	69.20	69.30	-9	2,628	-0.34%
2023/06/29	5.2	68.98	50	68.90	69.00	-44.9	2,671	-1.68%
2023/06/28	0	0.00	2	69.55	68.70	-2	2,814	-0.07%
2023/06/27	15	70.37	12	70.10	68.90	3	3,105	0.10%
2023/06/26	6	69.65	1	69.30	69.80	5	3,064	0.16%
2023/06/21	55	68.93	7	69.26	69.30	48	3,102	1.55%
2023/06/20	1.1	68.03	2	67.30	68.20	-0.9	3,213	-0.03%
2023/06/19	6	67.82	9	68.07	67.80	-3	3,365	-0.09%
2023/06/16	3.1	69.17	15	69.09	68.90	-11.9	3,404	-0.35%
2023/06/15	6	69.43	4	69.93	69.80	2	3,655	0.05%
2023/06/14	6	70.42	1	70.60	70.00	5	3,677	0.14%
2023/06/13	5	70.96	3	71.00	70.90	2	3,720	0.05%
2023/06/12	9.1	71.19	1	71.80	70.80	8.1	3,760	0.21%
2023/06/09	23	71.09	121	71.28	70.90	-98	3,746	-2.62%	大賣/
2023/06/08	1	69.11	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	12	69.93	70.30	-12	3,866	-0.31%
2023/06/06	2	69.55	0.1	69.50	69.40	1.9	3,969	0.05%
2023/06/05	2	71.20	1	71.30	71.00	1	4,284	0.02%
2023/06/02	3.2	71.08	7.1	71.17	71.00	-3.9	4,565	-0.09%
2023/06/01	0	0.00	2	70.30	70.40	-2	4,811	-0.04%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/30	2	69.50	2	69.40	69.50	0	4,805	0.00%
2023/05/29	2	70.30	21	69.87	70.20	-19	4,800	-0.40%
2023/05/26	1	68.40	1	68.40	68.50	0	4,761	0.00%
2023/05/24	1	68.00	2	67.90	68.20	-1	4,776	-0.02%
2023/05/23	1	67.50	7	67.46	67.50	-6	4,779	-0.13%
2023/05/22	2	67.50	1	67.70	67.50	1	4,775	0.02%
2023/05/19	1	67.00	0.1	67.30	67.00	0.9	4,807	0.02%
2023/05/18	4	66.95	10.1	66.48	66.90	-6.1	4,852	-0.13%
2023/05/17	2	66.10	1	66.10	66.00	1	4,888	0.02%
2023/05/16	2	65.80	4	65.70	65.80	-2	4,896	-0.04%
2023/05/15	2	64.90	1	64.60	64.70	1	4,903	0.02%
2023/05/12	0	0.00	1	65.40	65.80	-1	4,943	-0.02%
2023/05/11	0	0.00	3	65.97	65.30	-3	4,979	-0.06%
2023/05/10	0.1	66.93	2	67.15	66.70	-1.9	5,006	-0.04%
2023/05/09	1	65.70	0	65.30	65.00	1	5,044	0.02%
2023/05/05	2	66.70	0	0.00	66.60	2	5,278	0.04%
2023/05/04	1	66.30	2	66.30	66.40	-1	5,367	-0.02%
2023/05/03	2	66.65	1	66.70	66.70	1	5,474	0.02%
2023/05/02	8	66.73	10	67.30	67.00	-2	5,540	-0.04%
2023/04/28	2	65.40	3	65.17	65.40	-1	5,623	-0.02%
2023/04/27	6	64.32	0	0.00	64.30	6	5,616	0.11%
2023/04/26	1	63.70	2	63.85	64.40	-1	5,612	-0.02%
2023/04/25	5.2	65.10	3	64.55	64.30	2.1	5,597	0.04%
2023/04/24	0	0.00	2	66.81	66.60	-2	5,574	-0.04%
2023/04/21	13	67.33	18.1	67.67	66.80	-5	5,571	-0.09%
2023/04/20	1	69.60	19.1	69.43	69.20	-18.1	5,542	-0.33%
2023/04/19	13	70.66	4.1	71.59	70.60	9	5,551	0.16%
2023/04/18	28.2	72.36	9.5	72.91	71.60	18.8	5,527	0.34%
2023/04/17	1	72.20	3.5	72.14	72.20	-2.5	5,455	-0.05%
2023/04/14	5.1	69.76	4	69.95	69.90	1.1	5,370	0.02%
2023/04/13	2	70.41	25	70.95	70.10	-23	5,323	-0.43%
2023/04/12	7	72.54	2.1	72.50	71.80	4.9	5,283	0.09%
2023/04/11	5	71.90	10	71.68	72.00	-5	5,249	-0.09%
2023/04/10	1	71.70	1	71.30	71.70	0	5,239	0.00%
2023/04/07	2.1	71.26	38	71.39	71.50	-36	5,213	-0.69%
2023/04/06	4	72.00	0.2	71.60	71.70	3.8	5,181	0.07%
2023/03/31	6.1	71.22	20	71.23	71.30	-13.9	5,147	-0.27%
2023/03/30	0	0.00	3.3	70.84	70.80	-3.3	5,119	-0.06%
2023/03/29	40	71.17	8.6	71.17	71.00	31.4	5,091	0.62%
2023/03/28	87	71.43	68.1	72.41	70.50	19	4,993	0.38%
2023/03/27	4	69.90	0	0.00	69.90	4	4,707	0.08%
2023/03/24	1.1	69.91	8	70.15	70.00	-6.9	4,711	-0.15%
2023/03/23	9.3	70.18	22.3	70.34	70.30	-13	4,743	-0.27%
2023/03/22	32.1	72.07	14	72.12	72.00	18.1	4,658	0.39%
2023/03/21	5.2	71.23	35	70.89	71.30	-29.8	4,563	-0.65%
2023/03/20	60	72.16	17.2	71.53	71.00	42.8	4,701	0.91%
2023/03/17	2.2	68.05	1	69.10	68.90	1.2	4,435	0.03%
2023/03/16	8.1	67.37	0	0.00	67.20	8.1	4,405	0.18%
2023/03/15	10	70.10	12.1	69.51	69.00	-2.1	4,388	-0.05%
2023/03/14	7	68.27	1	68.10	68.10	6	4,401	0.14%
2023/03/13	34	67.63	4	68.15	69.10	30	4,451	0.67%
2023/03/10	43.5	69.87	13	69.46	69.40	30.5	4,458	0.68%
2023/03/09	36.2	71.77	7.5	71.67	71.70	28.7	4,608	0.62%
2023/03/08	74.2	72.53	23	72.90	72.10	51.2	4,625	1.11%
2023/03/07	20.2	71.81	37.3	71.77	71.80	-17.1	4,341	-0.39%
2023/03/06	30	70.72	34	70.90	70.70	-4	4,092	-0.10%
2023/03/03	0	0.00	3	66.47	66.50	-3	3,800	-0.08%
2023/03/02	3	65.90	1	66.10	65.90	2	3,820	0.05%
2023/03/01	2	66.30	1	66.51	66.30	1	3,827	0.03%
2023/02/24	1	66.90	4	67.15	66.80	-3	3,849	-0.08%
2023/02/23	1	66.40	1	66.50	66.50	0	3,851	0.00%
2023/02/22	0	66.40	4	66.33	66.20	-4	3,873	-0.10%
2023/02/21	0	0.00	6	67.85	67.60	-6	3,879	-0.15%
2023/02/20	6	67.40	0	0.00	67.50	6	3,947	0.15%
2023/02/17	2	66.80	6	67.05	66.90	-4	3,966	-0.10%
2023/02/16	4	67.75	1	67.70	67.70	3	3,962	0.08%
2023/02/15	2.2	66.71	4	66.70	66.30	-1.9	3,941	-0.05%
2023/02/14	5.1	67.09	0	0.00	66.50	5.1	3,907	0.13%
2023/02/13	1	66.30	6	66.60	66.50	-5	3,927	-0.13%
2023/02/10	6.1	67.80	8	67.74	67.00	-1.9	3,946	-0.05%
2023/02/09	2.1	68.89	5	68.58	68.50	-2.9	3,932	-0.07%
2023/02/08	1	68.80	8	68.75	68.70	-7	3,918	-0.18%
2023/02/07	1	68.30	1	69.00	69.10	0	3,901	0.00%
2023/02/06	10	68.39	8	68.63	68.60	2	3,895	0.05%
2023/02/03	14	68.77	22	69.34	69.10	-8	3,846	-0.21%
2023/02/02	4	67.93	11	67.79	68.10	-7	3,694	-0.19%
2023/02/01	11	67.25	15	67.36	67.10	-4	3,638	-0.11%
2023/01/31	0	65.20	33	65.25	66.30	-33	3,600	-0.92%
2023/01/30	47	65.00	3	65.49	65.30	44	3,581	1.23%
2023/01/17	0	0.00	21	62.90	62.80	-21	3,502	-0.60%
2023/01/13	1	62.00	3	61.77	61.80	-2	3,544	-0.06%
2023/01/12	4	63.65	6	62.85	62.00	-2	3,574	-0.06%
2023/01/11	1	62.70	1	63.10	63.50	0	3,597	0.00%
2023/01/10	2	63.00	3	62.70	63.10	-1	3,637	-0.03%
2023/01/09	4	62.00	6	62.15	63.00	-2	3,665	-0.05%
2023/01/06	3	60.40	0.1	60.50	60.50	2.9	3,675	0.08%
2023/01/04	11	59.44	0	0.00	59.80	11	3,793	0.29%
2022/12/30	0	0.00	3	58.17	57.90	-3	3,839	-0.08%
2022/12/29	0	57.30	0	0.00	57.90	0	3,869	0.00%
2022/12/28	12	58.72	8	58.65	58.40	4	3,943	0.10%
2022/12/27	2	60.25	0	0.00	60.40	2	3,945	0.05%
2022/12/23	1	60.50	0.5	59.70	60.40	0.5	4,039	0.01%
2022/12/22	3	60.90	20	60.75	60.60	-17	4,080	-0.42%
2022/12/21	5	61.20	4	60.60	60.60	1	4,149	0.02%
2022/12/20	11	64.42	15	62.69	61.20	-4	4,155	-0.10%
2022/12/19	2	63.55	1	63.70	63.90	1	4,177	0.02%
2022/12/16	10	64.20	7	64.30	64.00	3	4,209	0.07%
2022/12/15	3	66.10	20	65.47	65.40	-17	4,215	-0.40%
2022/12/14	4	64.80	10	64.50	65.00	-6	4,141	-0.14%
2022/12/13	7	64.86	7	64.21	64.60	0	4,113	0.00%
2022/12/12	28	64.95	18	64.80	64.20	10	4,051	0.25%
2022/12/09	2	62.25	1	63.60	62.20	1	3,860	0.03%
2022/12/08	2	62.20	2	62.70	63.00	0	3,895	0.00%
2022/12/07	2	63.19	1	62.10	62.10	1	3,924	0.03%
2022/12/06	3	64.33	0	0.00	63.50	3	3,934	0.08%
2022/12/05	2	64.90	2	65.85	66.00	0	3,979	0.00%
2022/12/02	24	65.72	21	65.52	65.70	3	4,065	0.07%
2022/12/01	60	65.57	32	65.91	65.60	28	4,047	0.69%
2022/11/30	16	62.56	18.1	62.27	63.10	-2.1	3,926	-0.05%
2022/11/29	8	60.46	12	60.75	60.70	-4	3,892	-0.10%
2022/11/28	12	61.18	8	61.20	61.30	4	3,919	0.10%
2022/11/25	0	0.00	2	60.20	60.40	-2	4,007	-0.05%
2022/11/24	1	59.80	1	60.80	60.70	0	4,036	0.00%
2022/11/22	4	59.23	0	0.00	58.90	4	4,165	0.10%
2022/11/21	11	60.66	11	60.31	60.30	0	4,361	0.00%
2022/11/18	2	61.00	0	0.00	60.00	2	4,769	0.04%
2022/11/17	4.1	60.99	4	61.28	61.50	0.1	4,768	0.00%
2022/11/16	3	60.00	12.2	60.12	60.40	-9.2	4,782	-0.19%
2022/11/15	1	59.20	9	58.97	59.30	-8	4,748	-0.17%
2022/11/14	3	58.57	3	58.43	58.60	0	4,871	0.00%
2022/11/11	14	58.78	6	58.38	58.10	8	5,017	0.16%
2022/11/09	1	58.40	9	58.70	58.70	-8	5,539	-0.14%
2022/11/08	7.2	58.53	13	58.23	57.30	-5.8	5,579	-0.10%
2022/11/07	5	58.40	6	57.87	58.30	-1	5,601	-0.02%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/03	1	58.00	2	57.60	58.00	-1	5,743	-0.02%
2022/11/02	7.2	57.73	2	57.35	57.20	5.2	5,835	0.09%
2022/11/01	5	55.90	2	55.35	55.90	3	5,908	0.05%
2022/10/31	8	55.15	1	55.30	55.10	7	6,159	0.11%
2022/10/28	1	53.90	26.3	54.67	53.70	-25.3	6,484	-0.39%
2022/10/27	11	55.51	28.2	55.01	55.60	-17.2	6,538	-0.26%
2022/10/26	18	53.90	5	53.84	53.80	13	6,519	0.20%
2022/10/25	1.1	52.92	2	53.20	53.10	-0.9	6,497	-0.01%
2022/10/24	10	54.20	30	53.79	53.10	-20	6,523	-0.31%
2022/10/21	1	52.90	1	52.10	52.10	0	6,565	0.00%
2022/10/20	15	52.40	2	52.50	53.30	13	6,603	0.20%
2022/10/19	10	53.53	1	53.20	53.20	9	6,675	0.13%
2022/10/18	16	53.57	16	53.29	53.60	0	6,692	0.00%
2022/10/17	34	50.74	20	51.50	52.00	14	6,812	0.21%
2022/10/14	3	52.87	4	52.68	53.00	-1	7,022	-0.01%
2022/10/13	19	50.18	4	49.95	49.10	15	7,058	0.21%
2022/10/12	6	53.05	2	53.55	53.20	4	7,066	0.06%
2022/10/11	0.1	54.98	1	55.20	54.20	-0.9	7,092	-0.01%
2022/10/06	2	57.90	1	57.00	58.00	1	7,179	0.01%
2022/10/05	9	58.56	11	57.46	57.10	-2	7,199	-0.03%
2022/10/04	2.1	58.18	1	58.30	58.60	1.1	7,171	0.02%
2022/09/30	13	54.52	15	55.86	57.00	-2	7,381	-0.03%
2022/09/29	4	56.00	13	56.43	56.00	-9	7,404	-0.12%
2022/09/28	10	57.50	9	55.54	55.00	1	7,415	0.01%
2022/09/26	11	59.19	6	59.90	57.90	5	7,571	0.07%
2022/09/23	3	62.77	6	62.40	62.00	-3	7,628	-0.04%
2022/09/22	5	63.64	1	63.60	64.00	4	7,688	0.05%
2022/09/21	1	64.80	5	64.70	64.40	-4	7,686	-0.05%
2022/09/20	7	65.33	4	65.25	65.40	3	7,731	0.04%
2022/09/19	2	65.20	2	65.60	65.00	0	7,790	0.00%
2022/09/16	1	66.60	3	65.97	65.50	-2	7,829	-0.03%
2022/09/15	7	67.20	5	66.60	66.40	2	7,899	0.03%
2022/09/14	1	67.00	5	65.56	67.40	-4	7,925	-0.05%
2022/09/13	2	67.10	5	67.94	67.00	-3	7,975	-0.04%
2022/09/12	3	67.56	18	67.84	67.80	-15	8,102	-0.18%
2022/09/08	18	67.41	9	67.46	68.50	9	8,290	0.11%
2022/09/07	2	63.46	10	63.38	64.40	-8	8,456	-0.09%
2022/09/06	16.3	64.71	7	64.46	63.60	9.3	8,418	0.11%
2022/09/05	10.1	69.29	9.2	68.26	67.50	0.9	8,364	0.01%
2022/09/02	5	69.66	5	69.70	69.70	0	8,340	0.00%
2022/09/01	37	70.23	27	69.46	68.90	10	8,309	0.12%
2022/08/31	5	69.70	3	69.70	69.90	2	8,199	0.02%
2022/08/30	11	69.14	19	68.81	69.10	-8	8,195	-0.10%
2022/08/29	20	68.69	29	68.48	68.30	-9	8,202	-0.11%
2022/08/26	35	71.51	9.3	71.47	71.60	25.7	8,191	0.31%
2022/08/25	88	71.10	84	71.57	70.10	4	8,089	0.05%
2022/08/24	12	67.71	4	68.10	68.10	8	7,866	0.10%
2022/08/23	6	68.25	11	68.02	68.20	-5	8,076	-0.06%
2022/08/22	9	69.37	4.3	69.17	69.30	4.7	8,299	0.06%
2022/08/19	26	70.33	9	70.13	69.90	17	8,332	0.20%
2022/08/18	6	70.03	10	69.97	70.40	-4	8,275	-0.05%
2022/08/17	18.1	72.37	22	71.34	71.00	-3.9	8,186	-0.05%
2022/08/16	13.2	69.50	12.2	69.61	70.20	1	7,927	0.01%
2022/08/15	3	67.43	9	67.68	67.90	-6	7,819	-0.08%
2022/08/12	6.1	66.70	2	66.50	66.20	4.1	7,855	0.05%
2022/08/11	6	67.35	28	66.96	66.30	-22	7,936	-0.28%
2022/08/10	0	67.20	7	67.74	66.80	-7	8,128	-0.09%
2022/08/09	31.2	67.80	21	67.82	67.40	10.2	8,351	0.12%
2022/08/08	11.2	65.67	4	66.40	67.30	7.2	8,537	0.08%
2022/08/05	17	67.66	31	67.76	67.60	-14	8,520	-0.16%
2022/08/04	26	65.26	12	65.87	66.70	14	8,413	0.17%
2022/08/03	19	62.69	28	62.68	63.40	-9	8,327	-0.11%
2022/08/02	10	63.18	8	63.46	63.50	2	8,470	0.02%
2022/08/01	3	65.00	1	65.40	64.80	2	8,563	0.02%
2022/07/29	14	64.87	2	64.85	65.00	12	8,652	0.14%
2022/07/28	13	64.70	21	64.77	63.80	-8	8,937	-0.09%
2022/07/27	26	63.73	12	63.88	64.50	14	8,971	0.16%
2022/07/26	10.1	63.80	21	63.98	62.60	-10.9	9,027	-0.12%
2022/07/25	0.1	65.00	1	65.10	65.10	-0.9	9,039	-0.01%
2022/07/22	29	66.06	21.2	65.84	65.80	7.9	9,176	0.09%
2022/07/21	36.1	64.03	30	63.70	66.20	6.1	9,223	0.07%
2022/07/20	13.2	62.30	5	62.40	62.40	8.2	9,154	0.09%
2022/07/19	23.2	60.68	0	0.00	60.90	23.2	9,272	0.25%
2022/07/18	4	59.73	3	59.27	59.80	1	9,442	0.01%
2022/07/15	1	58.50	0	0.00	59.00	1	9,747	0.01%
2022/07/14	0.7	57.09	5	57.86	58.30	-4.3	10,055	-0.04%
2022/07/13	2	55.90	0	0.00	55.80	2	10,347	0.02%
2022/07/12	11	55.45	11	54.80	54.80	0	10,689	0.00%
2022/07/11	0	0.00	1	58.10	58.10	-1	10,957	-0.01%
2022/07/08	4	59.05	15	57.55	58.00	-11	11,017	-0.10%
2022/07/07	6.1	55.16	15	55.90	55.80	-8.9	10,898	-0.08%
2022/07/06	11.1	54.88	3	56.13	53.90	8.1	10,894	0.07%
2022/07/05	19	55.52	36	56.19	56.50	-17	10,938	-0.16%
2022/07/04	18	57.68	15	57.33	56.90	3	10,930	0.03%
2022/07/01	14	60.96	32	60.00	57.90	-18	11,029	-0.16%
2022/06/30	28.3	63.79	15	63.51	63.00	13.3	11,036	0.12%
2022/06/29	7	67.41	10	67.26	67.60	-3	11,191	-0.03%
2022/06/28	11	68.47	19	68.28	68.00	-8	11,908	-0.07%
2022/06/27	5.1	69.88	5	69.66	70.00	0.1	13,329	0.00%
2022/06/24	17	67.95	10	67.26	67.00	7	13,453	0.05%
2022/06/23	44	66.45	55	66.61	66.30	-11	13,603	-0.08%
2022/06/22	4	67.80	25	67.24	66.60	-21	13,864	-0.15%
2022/06/21	12.2	67.45	7	68.23	69.40	5.2	14,058	0.04%
2022/06/20	20	67.73	23.1	67.76	66.10	-3.1	14,344	-0.02%
2022/06/17	32.2	69.23	22	69.23	69.10	10.2	14,401	0.07%
2022/06/16	75.7	76.04	39.8	75.96	71.60	35.9	14,233	0.25%
2022/06/15	15	78.89	4	79.18	79.00	11	14,183	0.08%
2022/06/14	30	79.36	21	78.55	78.90	9	14,341	0.06%
2022/06/13	1	79.60	2	79.85	79.50	-1	14,314	-0.01%
2022/06/10	3	80.80	8	80.45	81.80	-5	14,409	-0.03%
2022/06/09	3	80.97	2	81.50	81.50	1	14,480	0.01%
2022/06/08	3	81.17	6	81.25	80.80	-3	14,506	-0.02%
2022/06/07	17	81.59	4	81.50	81.50	13	14,549	0.09%
2022/06/06	13	81.66	4	81.53	81.40	9	14,548	0.06%
2022/06/02	23	83.50	8	83.34	83.10	15	14,535	0.10%
2022/06/01	26.1	84.62	24	84.55	84.00	2.1	14,505	0.01%
2022/05/31	18	84.18	33	84.10	83.80	-15	14,345	-0.10%
2022/05/30	22	82.78	31	83.35	84.50	-9	14,193	-0.06%
2022/05/27	20	80.72	13	80.67	80.20	7	13,953	0.05%
2022/05/26	8	79.60	21	79.39	78.90	-13	13,935	-0.09%
2022/05/25	25.1	79.68	7	79.70	80.20	18.1	13,923	0.13%
2022/05/24	16.5	79.59	7	79.94	78.70	9.5	13,997	0.07%
2022/05/23	19	81.77	19	81.96	81.20	0	14,026	0.00%
2022/05/20	13	81.09	20	81.30	81.20	-7	14,123	-0.05%
2022/05/19	8	79.33	1	79.00	81.20	7	14,577	0.05%
2022/05/18	28.1	81.39	30	81.28	81.20	-1.9	14,594	-0.01%
2022/05/17	34.1	80.77	116	80.95	82.40	-81.9	14,434	-0.57%	大賣/
2022/05/16	119	79.20	48.1	80.04	78.40	70.9	14,348	0.49%	大買/
2022/05/13	4.2	76.99	24	76.46	77.20	-19.8	14,440	-0.14%
2022/05/12	6	76.63	24	76.24	75.50	-18	14,713	-0.12%
2022/05/11	53	77.35	81.1	77.49	77.10	-28.1	15,081	-0.19%
2022/05/10	54.3	75.07	16	74.54	75.50	38.3	14,961	0.26%
2022/05/09	25	78.39	12	77.98	77.10	13	15,062	0.09%
2022/05/06	11	80.41	13	80.36	81.20	-2	15,546	-0.01%
2022/05/05	28	81.74	35	81.65	81.40	-7	15,572	-0.04%
2022/05/04	8	79.18	16	78.94	78.60	-8	15,326	-0.05%
2022/05/03	7	77.31	11	77.79	77.90	-4	15,547	-0.03%
2022/04/29	5	78.26	16	77.53	76.10	-11	15,578	-0.07%
2022/04/28	11	75.12	4	75.23	76.00	7	15,557	0.04%
2022/04/27	20	72.45	21	74.65	76.10	-1	15,466	-0.01%
2022/04/26	19	77.67	26	78.74	77.00	-7	15,339	-0.05%
2022/04/25	28.6	79.69	12.1	79.78	78.70	16.5	15,252	0.11%
2022/04/22	49	83.46	44	83.60	82.80	5	15,120	0.03%
2022/04/21	62.5	83.03	82	83.02	84.60	-19.5	14,983	-0.13%
2022/04/20	67.1	80.52	23.6	80.59	80.80	43.5	14,855	0.29%
2022/04/19	48	81.57	10	82.87	80.60	38	14,623	0.26%
2022/04/18	25.4	82.42	7	82.94	82.00	18.4	14,444	0.13%
2022/04/15	46.2	87.15	21	86.33	85.00	25.2	14,235	0.18%
2022/04/14	33	91.59	18	92.01	90.80	15	14,260	0.11%
2022/04/13	7	94.04	3	93.80	93.80	4	14,192	0.03%
2022/04/12	11.4	94.26	14	95.01	93.30	-2.6	14,352	-0.02%
2022/04/11	11.8	95.79	9	96.84	95.00	2.8	14,407	0.02%
2022/04/08	35	98.47	13	99.18	98.10	22	14,392	0.15%
2022/04/07	15	99.63	18	100.91	98.00	-3	14,346	-0.02%
2022/04/06	25.2	100.70	3	100.33	101.50	22.2	14,168	0.16%
2022/04/01	19.5	99.63	9	99.78	100.50	10.5	14,162	0.07%
2022/03/31	55	104.85	44	103.88	102.00	11	13,986	0.08%
2022/03/30	63	105.26	105.1	105.59	105.00	-42.1	13,567	-0.31%	大賣/
2022/03/29	20	99.69	26	100.07	98.80	-6	12,340	-0.05%
2022/03/28	22	98.54	13	98.92	98.40	9	12,524	0.07%
2022/03/25	60	99.83	71.1	100.09	99.90	-11.1	12,582	-0.09%
2022/03/24	38.1	97.78	11.1	98.20	97.80	27	12,322	0.22%
2022/03/23	47.2	100.02	23.1	101.15	99.60	24.1	12,188	0.20%
2022/03/22	37.2	103.22	20	102.60	102.50	17.2	12,003	0.14%
2022/03/21	35	105.51	44.5	105.11	105.00	-9.5	11,884	-0.08%
2022/03/18	24	103.48	47.5	103.94	105.00	-23.5	11,866	-0.20%
2022/03/17	29	100.98	41	101.00	102.00	-12	11,702	-0.10%
2022/03/16	18	96.05	3	95.50	96.30	15	11,705	0.13%
2022/03/15	32.8	97.69	20	96.40	95.00	12.8	11,863	0.11%
2022/03/14	17	103.09	13	102.19	102.00	4	11,960	0.03%
2022/03/11	1	101.00	15	100.67	101.00	-14	12,395	-0.11%
2022/03/10	20.5	100.24	13	100.19	99.50	7.5	12,755	0.06%
2022/03/09	28	96.28	26.3	96.62	97.70	1.7	13,630	0.01%
2022/03/08	32	95.98	56	96.51	93.70	-24	13,895	-0.17%
2022/03/07	25	98.27	8	98.48	97.30	17	14,153	0.12%
2022/03/04	13	101.00	7	102.36	101.50	6	14,469	0.04%
2022/03/03	8.6	104.70	5	103.20	103.00	3.6	14,750	0.02%
2022/03/02	11	102.09	22	102.86	103.50	-11	14,986	-0.07%
2022/03/01	11	103.00	14	103.04	103.50	-3	15,294	-0.02%
2022/02/25	12	100.33	6	101.75	100.50	6	15,771	0.04%
2022/02/24	11.2	100.36	11	99.42	99.40	0.2	16,240	0.00%
2022/02/23	6	103.33	10	102.55	104.00	-4	16,640	-0.02%
2022/02/22	23.2	103.17	17	102.82	102.50	6.2	17,811	0.03%
2022/02/21	71.1	109.64	50	108.81	106.00	21.1	18,081	0.12%
2022/02/18	14	107.46	14	107.79	109.00	0	17,897	0.00%
2022/02/17	10.1	107.08	24	106.77	107.00	-13.9	18,019	-0.08%
2022/02/16	36	107.19	50	107.42	107.00	-14	18,175	-0.08%
2022/02/15	95.3	108.04	120.1	106.18	105.00	-24.8	18,300	-0.14%	大賣/
2022/02/14	28	106.27	26.1	106.27	106.00	1.9	18,441	0.01%
2022/02/11	121	105.53	143	105.97	105.00	-22	18,444	-0.12%	大買/大賣/
2022/02/10	17	102.06	28	102.29	103.00	-11	18,668	-0.06%
2022/02/09	22.1	103.48	32	102.80	103.00	-9.9	19,384	-0.05%
2022/02/08	10	102.30	42.8	102.19	102.00	-32.8	19,523	-0.17%
2022/02/07	22	93.92	11	93.79	95.00	11	19,910	0.06%
2022/01/26	3	90.33	7	90.93	90.50	-4	20,923	-0.02%
2022/01/25	52	92.16	37	90.72	89.50	15	22,423	0.07%
2022/01/24	11	86.80	12.1	87.19	91.30	-1.1	22,697	0.00%
2022/01/21	11	89.05	23	89.10	88.70	-12	23,536	-0.05%
2022/01/20	2	90.20	3	89.73	90.30	-1	24,081	0.00%
2022/01/19	17	90.83	1	90.40	90.40	16	24,609	0.07%
2022/01/18	35	93.53	31	93.24	92.40	4	25,087	0.02%
2022/01/17	12	90.52	5	90.52	92.00	7	25,652	0.03%
2022/01/14	13.5	89.12	22	88.41	89.30	-8.5	26,174	-0.03%
2022/01/13	25.6	91.16	15	90.71	90.60	10.6	27,169	0.04%
2022/01/12	9.1	93.03	5	93.04	92.70	4.1	27,947	0.01%
2022/01/11	34.1	95.14	9.1	94.56	93.70	25	28,558	0.09%
2022/01/10	28	96.11	17	97.20	98.60	11	28,664	0.04%
2022/01/07	41.9	95.61	10	96.06	95.00	31.9	28,617	0.11%
2022/01/06	10	100.10	0	0.00	100.50	10	28,343	0.04%
2022/01/05	12.8	101.27	11.5	101.52	102.00	1.3	28,453	0.00%
2022/01/04	16	105.06	10	106.05	104.00	6	28,502	0.02%
2022/01/03	4	106.00	0	107.50	105.50	4	28,716	0.01%
2021/12/30	5.5	107.00	7	107.00	107.00	-1.5	28,796	-0.01%
2021/12/29	4	106.63	8	106.75	107.00	-4	28,910	-0.01%
2021/12/28	13.5	109.04	12	108.88	108.00	1.5	29,134	0.01%
2021/12/27	8	108.56	11.1	109.05	109.00	-3.1	29,185	-0.01%
2021/12/24	15	110.13	8	111.38	107.50	7	29,287	0.02%
2021/12/23	7.2	110.25	29	110.40	111.50	-21.8	29,125	-0.07%
2021/12/22	27	109.35	12	109.29	108.00	15	29,022	0.05%
2021/12/21	19.5	108.09	25	108.46	108.00	-5.5	28,709	-0.02%
2021/12/20	2.1	105.45	8	105.31	105.00	-5.9	28,555	-0.02%
2021/12/17	19	104.95	8	105.06	104.50	11	28,800	0.04%
2021/12/16	8	107.19	25.2	107.46	109.00	-17.2	28,899	-0.06%
2021/12/15	11	104.82	10	105.65	106.00	1	28,763	0.00%
2021/12/14	11	103.05	6	102.67	102.50	5	28,719	0.02%
2021/12/13	9	105.00	2	105.25	106.00	7	28,701	0.02%
2021/12/10	17.2	105.39	3	106.33	105.00	14.2	28,726	0.05%
2021/12/09	15	110.37	5	109.60	109.00	10	28,660	0.03%
2021/12/08	3	111.50	24	112.17	112.00	-21	28,764	-0.07%
2021/12/07	37	111.91	15	112.90	110.00	22	28,852	0.08%
2021/12/06	22	112.30	10	112.35	113.00	12	28,486	0.04%
2021/12/03	45	112.96	79.2	113.20	111.50	-34.2	28,344	-0.12%
2021/12/02	8	109.88	7	109.50	107.00	1	27,818	0.00%
2021/12/01	60	110.87	37	110.65	110.50	23	27,901	0.08%
2021/11/30	27	108.15	36.6	109.10	110.50	-9.6	28,112	-0.03%
2021/11/29	26	104.27	41	104.26	106.00	-15	28,267	-0.05%
2021/11/26	56.5	106.64	51.3	107.90	103.50	5.3	28,113	0.02%
2021/11/25	32	109.17	31	108.66	108.00	1	27,981	0.00%
2021/11/24	21	110.17	35	109.49	112.00	-14	27,809	-0.05%
2021/11/23	57.2	109.83	58	109.53	106.00	-0.8	27,568	0.00%
2021/11/22	50	111.31	33	110.47	108.50	17	27,561	0.06%
2021/11/19	66.1	111.26	138.1	112.12	111.50	-72	27,864	-0.26%	大賣/
2021/11/18	26.3	105.32	57.6	104.99	106.00	-31.4	27,212	-0.12%
2021/11/17	108.1	102.94	112	102.37	102.00	-3.9	27,315	-0.01%	大買/大賣/
2021/11/16	20.1	100.20	30	100.87	98.20	-9.9	27,667	-0.04%
2021/11/15	63	100.43	11	100.37	100.50	52	28,029	0.19%
2021/11/12	21	101.62	47	101.60	100.50	-26	28,240	-0.09%
2021/11/11	17	99.76	29	100.17	101.00	-12	28,331	-0.04%
2021/11/10	36.2	97.27	10	96.83	97.90	26.2	28,092	0.09%
2021/11/09	54	98.80	59	98.60	98.00	-5	27,946	-0.02%
2021/11/08	76.5	101.39	20	100.65	99.20	56.5	27,499	0.21%
2021/11/05	74.1	109.11	59.2	108.67	110.00	14.8	26,953	0.06%
2021/11/04	125	112.93	68	112.04	110.00	57	26,808	0.21%	大買/
2021/11/03	64	108.95	67.8	107.80	108.00	-3.8	26,125	-0.01%
2021/11/02	175.5	118.85	122.5	116.02	111.50	53	25,206	0.21%	大買/大賣/
2021/11/01	25.1	121.29	29	122.33	123.50	-3.9	23,823	-0.02%
2021/10/29	53	113.00	84.6	113.24	112.50	-31.6	23,484	-0.13%
2021/10/28	74	108.79	104	108.60	107.50	-30	22,973	-0.13%	大賣/
2021/10/27	56.1	107.14	52.1	107.27	107.00	4	22,734	0.02%
2021/10/26	42	108.07	98.1	106.32	101.50	-56.1	22,334	-0.25%
2021/10/25	128	105.43	150.1	105.65	105.50	-22.1	22,136	-0.10%	大買/大賣/
2021/10/22	75	101.65	68	102.83	101.50	7	22,045	0.03%
2021/10/21	107	101.73	214	100.86	100.50	-107	22,333	-0.48%	大買/大賣/鉅額交易
2021/10/20	210.4	97.55	47.6	97.92	96.80	162.9	22,038	0.74%	大買/鉅額交易
2021/10/19	92	97.28	103.1	97.45	101.50	-11	22,139	-0.05%	大賣/
2021/10/18	33	92.68	20.1	93.63	92.60	12.9	21,900	0.06%
2021/10/15	15	91.83	21.5	92.14	91.40	-6.5	22,556	-0.03%
2021/10/14	12	88.46	13	89.18	89.00	-1	23,483	0.00%
2021/10/13	17.1	89.04	13	92.02	87.40	4.1	23,748	0.02%
2021/10/12	59	93.85	36.1	94.50	93.30	23	24,108	0.10%
2021/10/08	36.1	93.41	42.1	93.32	94.00	-6	24,790	-0.02%
2021/10/07	13	89.01	10	89.60	89.50	3	25,392	0.01%
2021/10/06	32	86.86	31	86.58	86.20	1	25,823	0.00%
2021/10/05	11	79.62	27	82.55	86.50	-16	26,290	-0.06%
2021/10/04	34	82.80	32.1	84.86	81.10	1.9	26,522	0.01%
2021/10/01	13	85.61	4	84.00	84.10	9	26,890	0.03%
2021/09/30	3	89.40	15	90.39	89.30	-12	27,668	-0.04%
2021/09/29	18.1	89.27	13	88.65	87.70	5.1	28,122	0.02%
2021/09/28	13	93.15	10	92.29	91.80	3	28,938	0.01%
2021/09/27	12	95.29	5.1	95.41	94.60	7	29,581	0.02%
2021/09/24	67.1	95.56	61	95.78	95.00	6.1	30,007	0.02%
2021/09/23	13	93.95	18	93.91	95.40	-5	30,217	-0.02%
2021/09/22	43	90.48	45	90.67	90.20	-2	30,320	-0.01%
2021/09/17	7	91.27	8	91.34	92.30	-1	31,093	0.00%
2021/09/16	23	91.88	53	90.78	90.40	-30	31,844	-0.09%
2021/09/15	18	91.29	18	91.42	92.30	0	32,181	0.00%
2021/09/14	44	92.02	48	92.09	91.70	-4	32,862	-0.01%
2021/09/13	21.3	94.84	15	94.56	92.30	6.3	33,164	0.02%
2021/09/10	15	91.55	8.8	93.57	94.90	6.2	33,443	0.02%
2021/09/09	3	92.13	9	91.64	93.90	-6	34,291	-0.02%
2021/09/08	36.1	92.62	37	92.14	90.50	-0.9	35,196	0.00%
2021/09/07	53.1	91.94	51.3	92.05	94.30	1.8	35,488	0.01%
2021/09/06	43.1	97.03	34	96.82	94.50	9.1	35,198	0.03%
2021/09/03	54.2	98.03	39	98.10	98.50	15.2	34,882	0.04%
2021/09/02	59.1	103.16	24	103.83	100.50	35.1	34,527	0.10%
2021/09/01	18	109.39	13	109.65	111.00	5	34,572	0.01%
2021/08/31	20	107.80	17	108.18	108.50	3	34,495	0.01%
2021/08/30	10	108.55	25.2	108.61	110.00	-15.2	34,408	-0.04%
2021/08/27	40	107.99	28.1	108.84	106.50	12	34,340	0.03%
2021/08/26	70.2	113.16	154.1	113.67	111.50	-83.9	34,147	-0.25%	大賣/
2021/08/25	105.1	113.03	97	113.15	113.00	8.1	34,077	0.02%	大買/
2021/08/24	36.3	109.25	52.1	110.03	107.50	-15.7	33,308	-0.05%
2021/08/23	62.2	107.94	102	108.17	106.00	-39.8	32,775	-0.12%	大賣/
2021/08/20	191.1	103.11	53.5	104.04	105.00	137.6	32,351	0.43%	大買/鉅額交易
2021/08/19	45.1	100.29	197	100.28	99.00	-151.9	31,672	-0.48%	大賣/鉅額交易
2021/08/18	187	94.85	61.3	96.39	100.00	125.7	31,083	0.40%	大買/鉅額交易
2021/08/17	37	93.98	117.5	96.25	91.00	-80.5	30,700	-0.26%	大賣/
2021/08/16	106.1	98.50	103	97.92	98.90	3.1	30,369	0.01%	大買/大賣/
2021/08/13	166	100.72	107.1	98.39	97.00	59	30,232	0.20%	大買/大賣/
2021/08/12	15	100.55	14.2	100.88	103.00	0.8	30,107	0.00%
2021/08/11	19	99.57	14	100.01	97.60	5	29,975	0.02%
2021/08/10	75.2	100.93	28.8	99.85	101.00	46.4	29,776	0.16%
2021/08/09	38.5	102.48	15.1	102.62	100.50	23.4	29,579	0.08%
2021/08/06	17	106.20	18	105.86	108.50	-1	29,399	0.00%
2021/08/05	27.2	108.80	16	108.60	108.50	11.2	29,282	0.04%
2021/08/04	29	114.48	28.2	114.67	113.00	0.8	29,279	0.00%
2021/08/03	56.3	114.06	54	115.03	113.50	2.3	29,284	0.01%
2021/08/02	14	107.21	53.7	109.18	111.50	-39.7	28,915	-0.14%
2021/07/30	31.2	104.87	18.3	104.97	102.50	12.9	28,598	0.05%
2021/07/29	33.4	105.64	30.1	106.03	107.00	3.4	28,473	0.01%
2021/07/28	46.5	106.02	148.1	109.59	104.50	-101.6	28,180	-0.36%	大賣/鉅額交易
2021/07/27	98.6	118.25	59	118.37	114.50	39.6	27,765	0.14%
2021/07/26	49.1	115.01	63.2	116.16	115.50	-14.1	27,020	-0.05%
2021/07/23	77.8	112.93	65.1	112.48	110.00	12.7	26,312	0.05%
2021/07/22	18	109.59	52.3	111.24	113.50	-34.3	25,352	-0.14%
2021/07/21	210.4	108.19	108	106.16	103.50	102.4	25,114	0.41%	大買/大賣/鉅額交易
2021/07/20	61.3	105.58	104	105.50	108.50	-42.7	24,422	-0.17%	大賣/
2021/07/19	37	101.65	20	101.90	100.00	17	23,783	0.07%
2021/07/16	52	100.80	51.4	101.13	102.50	0.6	24,120	0.00%
2021/07/15	105.5	97.42	102.7	97.51	100.00	2.9	24,054	0.01%	大買/大賣/
2021/07/14	110.7	102.58	55.2	103.63	98.10	55.6	23,919	0.23%	大買/
2021/07/13	21.2	112.37	26.6	115.06	109.00	-5.4	23,126	-0.02%
2021/07/12	30	103.28	31.2	103.58	105.50	-1.2	22,646	-0.01%
2021/07/09	45	96.10	81.2	96.80	96.00	-36.2	22,042	-0.16%
2021/07/08	77	96.58	52	96.49	94.80	25	21,711	0.12%
2021/07/07	124	95.22	110.5	96.00	93.60	13.5	21,344	0.06%	大買/大賣/
2021/07/06	122.5	91.92	94	92.04	92.60	28.5	20,611	0.14%	大買/
2021/07/05	100.7	92.67	90	92.91	90.50	10.7	20,264	0.05%
2021/07/02	64.1	83.45	111	84.03	87.60	-46.9	19,651	-0.24%	大賣/
2021/07/01	39.1	81.60	20	82.67	79.70	19.1	19,370	0.10%
2021/06/30	62	84.29	49	83.46	86.20	13	19,562	0.07%
2021/06/29	23	80.44	41	79.91	78.70	-18	19,614	-0.09%
2021/06/28	69.6	81.28	44	80.60	79.60	25.6	19,407	0.13%
2021/06/25	44	78.43	57.9	79.38	81.80	-13.9	18,838	-0.07%
2021/06/24	31	74.65	35	74.48	74.40	-4	18,163	-0.02%
2021/06/23	99	72.09	103.7	73.01	74.50	-4.7	17,792	-0.03%	大賣/
2021/06/22	26.2	67.77	53	68.58	69.90	-26.8	17,070	-0.16%
2021/06/21	49.5	68.30	35	68.04	66.20	14.5	16,679	0.09%
2021/06/18	86	67.29	121.9	68.31	68.90	-35.9	16,156	-0.22%	大賣/
2021/06/17	99	63.64	144.2	64.56	65.20	-45.2	15,070	-0.30%	大賣/
2021/06/16	25.2	60.08	58.2	60.45	61.00	-33	14,076	-0.23%
2021/06/15	12	57.39	11	57.78	57.80	1	13,617	0.01%
2021/06/11	10	56.60	7.8	56.49	56.50	2.2	13,585	0.02%
2021/06/10	23	57.04	15	56.57	57.00	8	13,668	0.06%
2021/06/09	94.1	57.22	100	56.80	56.50	-5.9	13,562	-0.04%
2021/06/08	8	54.10	22	54.40	54.80	-14	13,053	-0.11%
2021/06/07	10	52.33	2	53.25	53.40	8	13,119	0.06%
2021/06/04	10	52.75	13	54.13	54.00	-3	13,221	-0.02%
2021/06/03	13	53.51	6.1	53.41	53.50	6.9	13,225	0.05%
2021/06/02	40	53.98	57	53.86	52.90	-17	13,253	-0.13%
2021/06/01	11	51.86	10	52.00	52.00	1	12,855	0.01%
2021/05/31	2.1	50.73	4	51.40	51.20	-1.9	12,919	-0.01%
2021/05/28	11	50.91	10	50.60	50.60	1	13,004	0.01%
2021/05/27	5	48.68	10	48.51	48.35	-5	13,181	-0.04%
2021/05/26	0	0.00	8	48.11	48.40	-8	13,217	-0.06%
2021/05/25	9	47.78	11	48.11	47.85	-2	13,317	-0.02%
2021/05/24	20	46.29	11	45.88	46.25	9	13,390	0.07%
2021/05/21	13	45.29	35	45.55	46.15	-22	13,538	-0.16%
2021/05/20	13	44.26	115	43.98	43.85	-102	13,616	-0.75%	大賣/鉅額交易
2021/05/19	31	44.04	94	44.93	45.60	-63	13,604	-0.46%
2021/05/18	4	43.49	41	42.83	43.55	-37	13,512	-0.27%
2021/05/17	32	41.06	3	40.45	39.60	29	13,515	0.21%
2021/05/14	8	44.26	15	45.42	43.95	-7	13,471	-0.05%
2021/05/13	58	42.35	48	43.88	44.00	10	13,381	0.07%
2021/05/12	39	44.75	22	45.16	43.50	17	13,348	0.13%
2021/05/11	70	47.63	13	47.70	46.60	57	13,217	0.43%
2021/05/10	26	51.72	1	52.60	51.10	25	13,093	0.19%
2021/05/07	9	52.19	18	52.16	53.60	-9	13,597	-0.07%
2021/05/06	8	50.94	10	51.85	50.70	-2	13,602	-0.01%
2021/05/05	15	51.31	0	0.00	50.90	15	13,569	0.11%
2021/05/04	20	53.65	8	53.50	52.40	12	13,623	0.09%
2021/05/03	13.5	56.02	7.1	57.34	55.50	6.5	13,697	0.05%
2021/04/29	7	59.21	0	0.00	59.00	7	13,737	0.05%
2021/04/28	4	60.40	14	60.74	60.50	-10	13,804	-0.07%
2021/04/27	33	61.30	16	61.09	60.20	17	13,935	0.12%
2021/04/26	12	62.43	4	63.23	62.70	8	13,805	0.06%
2021/04/23	59.5	62.28	40	62.46	62.40	19.5	13,876	0.14%
2021/04/22	42	63.36	66.2	63.62	60.50	-24.2	13,695	-0.18%
2021/04/21	52.3	61.23	75.2	60.54	61.70	-22.9	13,209	-0.17%
2021/04/20	82	59.52	152	59.99	59.50	-70	12,870	-0.54%	大賣/
2021/04/19	11	55.83	18	56.18	56.70	-7	12,514	-0.06%
2021/04/16	33	55.92	26	55.52	56.00	7	12,781	0.05%
2021/04/15	4	55.30	1	55.40	55.40	3	12,871	0.02%
2021/04/14	20	55.43	8.2	55.21	55.40	11.8	12,979	0.09%
2021/04/13	16	56.75	5	58.12	55.80	11	13,158	0.08%
2021/04/12	52	57.25	4	57.85	57.10	48	13,235	0.36%
2021/04/09	38.2	58.95	11.6	59.69	58.60	26.6	13,439	0.20%
2021/04/08	85.6	60.63	62.7	60.73	60.70	22.8	14,110	0.16%
2021/04/07	74.5	58.94	39	59.04	59.60	35.5	14,202	0.25%
2021/04/06	44.3	57.38	54.1	57.87	59.60	-9.8	14,068	-0.07%
2021/04/01	49.5	55.53	71	55.28	54.50	-21.5	13,793	-0.16%
2021/03/31	20	54.02	9	53.47	53.50	11	14,143	0.08%
2021/03/30	40.1	54.20	26	54.47	54.00	14.1	15,208	0.09%
2021/03/29	5	53.80	173	53.47	54.60	-168	16,146	-1.04%	大賣/鉅額交易
2021/03/26	16	53.16	9	53.22	53.70	7	16,282	0.04%
2021/03/25	10	52.52	31	52.52	52.20	-21	16,368	-0.13%
2021/03/24	1	53.30	2	53.00	53.70	-1	16,465	-0.01%
2021/03/23	14	53.47	7	53.79	53.00	7	16,589	0.04%
2021/03/22	88	54.86	10	54.46	54.40	78	16,726	0.47%
2021/03/19	60	54.40	16	54.59	54.60	44	16,967	0.26%
2021/03/18	13	54.35	12	55.14	54.20	1	17,189	0.01%
2021/03/17	8	54.39	7.2	54.79	54.20	0.8	17,384	0.00%
2021/03/16	7	54.53	13	54.30	53.80	-6	17,675	-0.03%
2021/03/15	13.2	53.51	18	53.73	54.10	-4.8	18,108	-0.03%
2021/03/12	16	52.91	15	53.09	53.10	1	18,159	0.01%
2021/03/11	16	52.17	23	52.56	52.90	-7	18,251	-0.04%
2021/03/10	32	51.39	50	51.24	51.40	-18	18,268	-0.10%
2021/03/09	18	48.27	4	48.36	48.70	14	18,249	0.08%
2021/03/08	18	50.49	8	49.94	49.65	10	18,577	0.05%
2021/03/05	12.5	51.60	5	51.58	51.30	7.5	18,928	0.04%
2021/03/04	5	52.14	0	0.00	51.60	5	19,241	0.03%
2021/03/03	20	53.39	11.3	54.16	54.10	8.8	19,614	0.04%
2021/03/02	29.3	54.89	30	56.11	53.90	-0.8	19,881	0.00%
2021/02/26	7.7	54.41	4	54.75	54.00	3.7	20,047	0.02%
2021/02/25	7.1	54.66	2	55.49	54.60	5.1	21,355	0.02%
2021/02/24	12	55.14	28	55.15	55.00	-16	22,443	-0.07%
2021/02/23	9	54.60	11	55.24	55.00	-2	22,545	-0.01%
2021/02/22	17	54.21	13	54.92	54.40	4	22,470	0.02%
2021/02/19	13	52.88	23	53.12	53.10	-10	22,464	-0.04%
2021/02/18	16	52.13	11	52.43	52.40	5	22,985	0.02%
2021/02/17	2	51.75	39	51.43	51.80	-37	23,384	-0.16%
2021/02/05	11	49.24	5	49.11	48.90	6	23,516	0.03%
2021/02/04	11	49.52	5	50.04	49.35	6	24,050	0.02%
2021/02/03	7	50.74	5	51.10	50.60	2	24,582	0.01%
2021/02/02	4	49.90	15.7	50.05	50.00	-11.7	24,837	-0.05%
2021/02/01	11	49.01	25.3	49.54	49.00	-14.3	24,991	-0.06%
2021/01/29	99	52.04	58	53.45	50.50	41	24,939	0.16%
2021/01/28	12	50.97	4	51.75	51.20	8	24,472	0.03%
2021/01/27	6.1	52.67	3	52.40	52.50	3.1	24,442	0.01%
2021/01/26	13	52.76	9	52.60	52.00	4	24,460	0.02%
2021/01/25	41.1	53.74	50	53.63	53.30	-8.9	24,404	-0.04%
2021/01/22	20	50.84	24	51.37	51.60	-4	24,222	-0.02%
2021/01/21	12	51.28	38	51.80	51.00	-26	24,138	-0.11%
2021/01/20	40	52.57	21.4	52.08	51.70	18.6	24,060	0.08%
2021/01/19	17	55.11	10	55.06	54.80	7	23,846	0.03%
2021/01/18	12	55.48	68	55.03	55.50	-56	23,821	-0.24%
2021/01/15	11	54.25	29.1	54.33	54.00	-18.1	23,598	-0.08%
2021/01/14	79.1	53.95	6	54.32	53.90	73.1	23,431	0.31%
2021/01/13	34	55.14	14	55.11	55.30	20	23,327	0.09%
2021/01/12	35	56.16	41	55.80	55.30	-6	23,246	-0.03%
2021/01/11	12	56.09	36	55.66	56.50	-24	22,867	-0.10%
2021/01/08	26	53.75	8	53.51	53.50	18	22,833	0.08%
2021/01/07	21	53.54	36.8	53.56	53.20	-15.8	23,230	-0.07%
2021/01/06	47	53.55	184	52.42	53.00	-137	23,313	-0.59%	大賣/鉅額交易
2021/01/05	27	53.97	12	54.07	54.70	15	23,142	0.06%
2021/01/04	57	55.05	15	55.06	54.70	42	23,109	0.18%
2020/12/31	43	54.40	80.1	54.62	54.10	-37.1	23,051	-0.16%
2020/12/30	45	52.53	32.6	52.16	51.80	12.4	22,367	0.06%
2020/12/29	44	51.88	31.2	52.08	52.80	12.8	22,044	0.06%
2020/12/28	29	52.16	22.3	52.39	51.60	6.7	21,821	0.03%
2020/12/25	64	51.95	57.9	51.92	51.00	6.1	21,429	0.03%
2020/12/24	83	49.46	81	49.91	50.60	2	20,612	0.01%
2020/12/23	28	46.79	48	46.81	46.90	-20	19,511	-0.10%
2020/12/22	11	44.88	26.1	45.43	43.60	-15.1	18,595	-0.08%
2020/12/21	9	43.42	12	43.93	44.60	-3	18,505	-0.02%
2020/12/18	24	44.96	25.2	44.72	44.00	-1.2	18,713	-0.01%
2020/12/17	19.1	44.75	15	44.97	45.25	4.1	18,690	0.02%
2020/12/16	0	0.00	51	44.55	44.75	-51	18,660	-0.27%
2020/12/15	60.1	43.88	27	42.98	42.70	33.1	18,800	0.18%
2020/12/14	19	45.19	52	45.84	45.10	-33	19,025	-0.17%
2020/12/11	54.1	45.57	47	44.48	44.10	7.1	18,840	0.04%
2020/12/10	34	46.50	33	46.46	45.80	1	18,653	0.01%
2020/12/09	26	46.24	64	46.03	45.95	-38	18,353	-0.21%
2020/12/08	34	45.00	12	45.01	44.95	22	17,978	0.12%
2020/12/07	116	44.98	64	44.58	44.30	52	17,988	0.29%	大買/
2020/12/04	57	44.74	35	44.38	44.30	22	17,926	0.12%
2020/12/03	10	44.63	53	44.45	44.35	-43	17,860	-0.24%
2020/12/02	73	45.88	27	45.09	44.70	46	17,857	0.26%
2020/12/01	40	43.95	35	44.48	45.80	5	17,637	0.03%
2020/11/30	90	44.98	66	44.54	44.60	24	17,461	0.14%
2020/11/27	28.6	43.52	74	43.79	45.15	-45.4	17,327	-0.26%
2020/11/26	70.4	43.37	69	43.59	43.65	1.4	17,355	0.01%
2020/11/25	24	43.00	68	43.39	42.40	-44	17,154	-0.26%
2020/11/24	144	44.60	323	45.05	43.20	-179	17,057	-1.05%	大買/大賣/鉅額交易
2020/11/23	202	43.40	76.9	43.40	44.40	125.1	16,399	0.76%	大買/鉅額交易
2020/11/20	29	40.05	34.5	40.22	40.40	-5.5	16,776	-0.03%
2020/11/19	9	39.19	12	39.38	39.00	-3	16,927	-0.02%
2020/11/18	46	39.85	23.1	40.09	39.55	22.9	17,618	0.13%
2020/11/17	127	40.06	30	40.24	39.50	97	18,922	0.51%	大買/
2020/11/16	22	39.82	28.1	39.78	41.35	-6.1	21,270	-0.03%
2020/11/13	29	38.87	30	38.91	38.70	-1	21,508	0.00%
2020/11/12	29	39.64	34	39.03	38.15	-5	21,713	-0.02%
2020/11/11	38	40.32	46	40.39	40.35	-8	21,395	-0.04%
2020/11/10	7	39.18	20	39.73	38.05	-13	20,909	-0.06%
2020/11/09	3	38.73	6	38.67	39.00	-3	20,791	-0.01%
2020/11/06	3	37.87	12	37.90	37.65	-9	20,707	-0.04%
2020/11/05	1	38.00	9	37.77	37.90	-8	20,769	-0.04%
2020/11/04	0	0.00	4	36.61	37.00	-4	20,901	-0.02%
2020/11/03	0	0.00	1	35.80	36.90	-1	21,491	0.00%
2020/11/02	5	35.34	35	35.53	35.30	-30	22,085	-0.14%
2020/10/30	6	36.64	7	36.90	36.05	-1	22,205	0.00%
2020/10/29	23	36.99	20	36.43	37.20	3	22,509	0.01%
2020/10/28	22	38.31	10	38.53	37.55	12	22,554	0.05%
2020/10/27	13	38.32	33	38.47	38.45	-20	22,538	-0.09%
2020/10/26	9	38.18	7	38.27	38.10	2	22,623	0.01%
2020/10/23	9	38.13	10	38.10	38.15	-1	22,541	0.00%
2020/10/22	1	37.50	11	37.63	37.80	-10	22,637	-0.04%
2020/10/21	3	37.17	42.9	37.43	37.40	-39.9	22,620	-0.18%
2020/10/20	8	36.79	5	37.10	36.75	3	22,601	0.01%
2020/10/19	8	37.09	4	36.95	37.15	4	22,594	0.02%
2020/10/16	101	37.48	44	37.94	36.80	57	22,574	0.25%	大買/
2020/10/15	98	39.53	93	39.53	39.00	5	22,229	0.02%
2020/10/14	45	38.81	75	38.85	38.70	-30	21,642	-0.14%
2020/10/13	94	38.74	72	38.32	38.30	22	21,478	0.10%
2020/10/12	47	38.73	63.5	38.23	38.30	-16.5	21,336	-0.08%
2020/10/08	37	38.34	49	38.13	37.95	-12	21,233	-0.06%
2020/10/07	35	38.27	49	38.17	38.40	-14	21,039	-0.07%
2020/10/06	23	37.33	16	37.48	37.45	7	20,941	0.03%
2020/10/05	27	36.67	9	36.71	36.90	18	21,030	0.09%
2020/09/30	16	36.27	35	36.00	36.30	-19	21,064	-0.09%
2020/09/29	14	36.18	5	36.06	35.75	9	21,134	0.04%
2020/09/28	24	35.57	3	35.43	35.45	21	21,083	0.10%
2020/09/25	49	35.27	40.7	35.00	34.95	8.3	21,098	0.04%
2020/09/24	55	35.78	82	35.98	35.30	-27	21,089	-0.13%
2020/09/23	22	37.85	17.1	37.89	37.10	4.9	21,179	0.02%
2020/09/22	5	37.63	24	37.83	37.05	-19	20,890	-0.09%
2020/09/21	10	37.86	13.9	37.59	37.40	-3.9	20,794	-0.02%
2020/09/18	86	38.12	66	37.89	37.60	20	20,814	0.10%
2020/09/17	83	37.65	61	37.69	38.20	22	20,556	0.11%
2020/09/16	21	36.44	53	36.56	36.40	-32	20,061	-0.16%
2020/09/15	10.1	36.17	14	36.00	35.90	-3.9	19,992	-0.02%
2020/09/14	8	35.54	11	35.39	36.10	-3	20,063	-0.01%
2020/09/11	17	34.79	120	34.80	34.65	-103	20,003	-0.51%	大賣/鉅額交易
2020/09/10	3	36.65	13	36.45	36.20	-10	19,836	-0.05%
2020/09/09	60	36.32	7	35.82	36.40	53	19,777	0.27%
2020/09/08	12	36.09	5	36.30	35.90	7	19,786	0.04%
2020/09/07	14	36.64	14	36.72	35.70	0	19,811	0.00%
2020/09/04	7	36.22	10	36.43	36.75	-3	19,837	-0.02%
2020/09/03	36	38.16	31	38.06	37.40	5	19,855	0.03%
2020/09/02	24	37.88	39	37.91	38.00	-15	19,694	-0.08%
2020/09/01	83	38.04	53	37.96	38.55	30	19,779	0.15%
2020/08/31	41	36.80	34	37.07	36.70	7	19,408	0.04%
2020/08/28	100	37.83	55	37.50	37.40	45	19,647	0.23%
2020/08/27	71	37.29	60	37.52	37.35	11	20,272	0.05%
2020/08/26	206	40.04	85	39.92	38.40	121	19,892	0.61%	大買/鉅額交易
2020/08/25	60	38.54	73	38.48	38.40	-13	18,326	-0.07%
2020/08/24	151	38.53	78	38.69	39.00	73	17,887	0.41%	大買/
2020/08/21	103	38.81	191	39.27	37.95	-88	17,062	-0.52%	大買/大賣/
2020/08/20	371	37.84	360	38.05	38.75	11	15,582	0.07%	大買/大賣/
2020/08/19	157	36.58	29	36.27	36.85	128	12,641	1.01%	大買/鉅額交易
2020/08/18	37	33.20	25	32.49	33.50	12	11,930	0.10%
2020/08/17	22	31.25	22	31.59	32.00	0	11,501	0.00%
2020/08/14	1	30.50	2	30.55	30.45	-1	11,271	-0.01%
2020/08/13	4	30.18	4	30.00	30.05	0	11,222	0.00%
2020/08/12	9	29.84	8	29.50	29.90	1	11,049	0.01%
2020/08/11	3	30.08	0	0.00	29.80	3	10,944	0.03%
2020/08/10	4	30.90	3	31.50	30.40	1	10,915	0.01%
2020/08/07	47	32.19	31	32.34	32.40	16	10,682	0.15%
2020/08/06	27	31.34	155.7	32.10	32.65	-128.7	10,058	-1.28%	大賣/鉅額交易
2020/08/05	1	28.80	20	29.74	29.70	-19	9,412	-0.20%
2020/08/04	37	29.75	18	29.46	28.80	19	9,278	0.20%
2020/08/03	6	29.83	15	30.08	29.70	-9	8,947	-0.10%
2020/07/31	2	29.35	3	29.33	29.35	-1	8,858	-0.01%
2020/07/30	2	28.80	17	29.24	29.55	-15	8,845	-0.17%
2020/07/29	1	27.75	3	28.23	28.40	-2	8,775	-0.02%
2020/07/28	8	28.69	2	29.10	27.40	6	8,775	0.07%
2020/07/27	2	28.55	11	28.25	28.55	-9	8,632	-0.10%
2020/07/24	6	28.52	5	28.89	27.95	1	8,703	0.01%
2020/07/23	13	28.74	1	28.70	28.55	12	8,690	0.14%
2020/07/22	2	28.20	29	28.33	28.45	-27	8,692	-0.31%
2020/07/21	0	0.00	1	28.00	27.85	-1	8,790	-0.01%
2020/07/20	0.3	26.80	0	0.00	26.90	0.3	9,037	0.00%
2020/07/17	11	27.50	0	0.00	27.05	11	9,148	0.12%
2020/07/16	21	27.90	2	28.33	28.05	19	9,131	0.21%
2020/07/15	3	29.20	9	28.74	28.65	-6	9,100	-0.07%
2020/07/14	8	29.71	6	29.64	29.35	2	9,016	0.02%
2020/07/13	4	29.61	27	29.76	30.15	-23	8,848	-0.26%
2020/07/10	24	29.10	5	29.89	28.95	19	8,720	0.22%
2020/07/09	0	0.00	15	29.72	29.70	-15	8,548	-0.18%
2020/07/08	5	29.36	17	29.51	29.45	-12	8,462	-0.14%
2020/07/07	2	29.08	10	29.06	29.15	-8	8,344	-0.10%
2020/07/06	2	29.15	6	29.15	29.20	-4	8,298	-0.05%
2020/07/03	29	29.30	19	29.19	29.10	10	8,235	0.12%
2020/07/02	17	29.60	28	29.41	29.80	-11	8,010	-0.14%
2020/07/01	4	28.65	12	28.64	28.50	-8	7,748	-0.10%
2020/06/30	34	28.28	29	28.43	28.30	5	7,703	0.06%
2020/06/29	29	28.28	10	28.15	27.85	19	7,753	0.25%
2020/06/24	5	28.65	6	28.74	29.20	-1	7,613	-0.01%
2020/06/23	7	28.48	0	0.00	28.15	7	7,535	0.09%
2020/06/22	4.3	28.43	14	28.88	28.60	-9.7	7,503	-0.13%
2020/06/19	13	29.15	7	29.22	28.30	6	7,478	0.08%
2020/06/18	15	28.60	3	28.62	28.80	12	7,303	0.16%
2020/06/17	4	28.48	4	28.80	28.60	0	7,261	0.00%
2020/06/16	12	28.53	7	28.63	28.35	5	7,218	0.07%
2020/06/15	18	28.74	3	28.75	28.05	15	7,204	0.21%
2020/06/12	13	28.27	17	29.13	29.65	-4	7,134	-0.06%
2020/06/11	21	29.74	3	29.88	29.20	18	7,085	0.25%
2020/06/10	7	29.22	27	29.38	30.00	-20	6,942	-0.29%
2020/06/09	23	28.31	8	28.41	28.30	15	6,772	0.22%
2020/06/08	20	29.86	6	30.23	29.10	14	6,677	0.21%
2020/06/05	17	29.04	12	29.29	29.10	5	6,346	0.08%
2020/06/04	48	29.36	33	29.34	29.30	15	6,172	0.24%
2020/06/03	19	28.30	112	28.62	28.95	-93	5,701	-1.63%	大賣/
2020/06/02	2	26.50	11	26.17	27.00	-9	4,644	-0.19%
2020/05/29	0	0.00	5	24.05	23.70	-5	4,277	-0.12%
2020/05/27	0	0.00	4	24.20	24.80	-4	4,245	-0.09%
2020/05/26	11	24.06	11	24.18	24.15	0	4,214	0.00%
2020/05/25	0	0.00	2	24.05	24.05	-2	4,203	-0.05%
2020/05/21	1	24.45	0	0.00	24.60	1	4,164	0.02%
2020/05/20	10	24.24	6	23.84	24.05	4	4,110	0.10%
2020/05/19	16	23.21	3	23.40	23.80	13	4,052	0.32%
2020/05/18	3	23.00	0	0.00	23.00	3	3,999	0.08%
2020/05/15	2	23.65	7	23.46	23.25	-5	3,969	-0.13%
2020/05/13	1	24.85	0	0.00	25.00	1	3,803	0.03%
2020/05/12	3	25.17	1	25.05	25.10	2	3,793	0.05%
2020/05/11	3	25.72	2	25.68	25.55	1	3,765	0.03%
2020/05/08	0	0.00	4	25.23	24.90	-4	3,709	-0.11%
2020/05/07	2	24.80	0	0.00	24.95	2	3,674	0.05%
2020/05/06	22	24.87	5	24.90	25.05	17	3,624	0.47%
2020/05/05	2	25.15	0	0.00	25.40	2	3,573	0.06%
2020/05/04	7	24.33	4	24.28	24.40	3	3,499	0.09%
2020/04/30	3	24.55	11	24.67	24.55	-8	3,499	-0.23%
2020/04/29	6	24.47	23	24.71	24.40	-17	3,496	-0.49%
2020/04/28	2	23.98	9	23.99	24.15	-7	3,405	-0.21%
2020/04/27	3	23.83	2	23.80	23.85	1	3,390	0.03%
2020/04/24	24	24.02	4	23.90	23.70	20	3,331	0.60%
2020/04/23	27	24.29	32	24.45	24.05	-5	3,179	-0.16%
2020/04/22	0	0.00	1	22.00	23.20	-1	2,893	-0.03%
2020/04/21	2	21.50	1	21.80	21.45	1	2,794	0.04%
2020/04/20	0	0.00	4	21.85	22.00	-4	2,755	-0.15%
2020/04/15	0	0.00	1	21.30	21.30	-1	2,700	-0.04%
2020/04/14	2	20.60	1	20.65	20.95	1	2,702	0.04%
2020/04/13	0	0.00	4	20.65	20.25	-4	2,701	-0.15%
2020/04/10	4	19.94	3	20.25	20.20	1	2,706	0.04%
2020/04/09	1	20.10	25	20.28	20.00	-24	2,796	-0.86%
2020/04/08	0.3	20.00	0	0.00	20.10	0.3	2,779	0.01%
2020/04/07	1	19.15	3	19.23	19.40	-2	2,750	-0.07%
2020/04/01	1	18.95	4	19.03	19.10	-3	2,806	-0.11%
2020/03/31	3	19.50	7	19.49	19.15	-4	2,982	-0.13%
2020/03/30	1	18.45	0	0.00	18.45	1	2,957	0.03%
2020/03/27	1	18.50	0	0.00	17.95	1	2,943	0.03%
2020/03/26	1	18.55	2	18.10	18.20	-1	2,953	-0.03%
2020/03/25	0	0.00	2	18.13	18.25	-2	3,134	-0.06%
2020/03/24	0	0.00	11	16.55	16.60	-11	3,084	-0.36%
2020/03/23	0	0.00	2	15.25	15.10	-2	3,066	-0.07%
2020/03/20	5	15.05	1	14.30	15.05	4	3,060	0.13%
2020/03/19	3	14.25	3	13.70	13.70	0	3,048	0.00%
2020/03/18	0	0.00	1	16.45	15.20	-1	2,956	-0.03%
2020/03/17	43	16.29	9	16.30	16.15	34	2,896	1.17%
2020/03/16	0	0.00	11	18.85	17.90	-11	2,799	-0.39%
2020/03/13	6	19.73	1	19.50	19.85	5	2,724	0.18%
2020/03/12	3	23.10	1	22.50	21.65	2	2,651	0.08%
2020/03/10	2	24.73	10	23.65	24.75	-8	2,605	-0.31%
2020/03/06	0	0.00	3	25.57	25.40	-3	2,586	-0.12%
2020/03/05	9	25.80	1	25.90	25.70	8	2,633	0.30%
2020/03/04	1.3	25.39	4	25.30	25.65	-2.7	2,653	-0.10%
2020/03/03	0.3	25.05	1	25.20	25.10	-0.7	2,651	-0.03%
2020/03/02	3	23.40	3	23.90	24.50	0	2,640	0.00%
2020/02/27	4	25.30	2	24.78	24.30	2	2,625	0.08%
2020/02/26	0	0.00	4	25.50	25.60	-4	2,597	-0.15%
2020/02/25	1	24.95	9	24.77	24.95	-8	2,566	-0.31%
2020/02/24	0	0.00	3	24.90	24.90	-3	2,563	-0.12%
2020/02/20	0	0.00	1	25.45	25.10	-1	2,554	-0.04%
2020/02/19	1.3	25.12	3	25.20	25.15	-1.7	2,556	-0.07%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/17	0	0.00	5	24.85	24.80	-5	2,550	-0.20%
2020/02/14	1	24.65	1	24.65	24.75	0	2,558	0.00%
2020/02/13	6	24.95	5	25.17	24.65	1	2,571	0.04%
2020/02/12	3	24.80	4	24.83	24.80	-1	2,564	-0.04%
2020/02/11	10	24.41	4	24.56	24.50	6	2,553	0.23%
2020/02/10	6	23.38	9	24.01	24.15	-3	2,540	-0.12%
2020/02/06	2	23.90	23	23.95	24.25	-21	2,544	-0.83%
2020/02/05	16	23.23	6	23.20	23.25	10	2,533	0.39%
2020/02/04	6	22.88	19.9	23.10	23.15	-13.9	2,556	-0.54%
2020/02/03	27	22.08	0	0.00	22.20	27	2,673	1.01%
2020/01/31	1	24.10	0	0.00	24.00	1	2,653	0.04%
2020/01/30	4	24.69	0	0.00	24.65	4	2,631	0.15%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	5	27.80	11	27.78	27.55	-6	2,596	-0.23%
2020/01/16	1	27.80	10	27.75	27.80	-9	2,616	-0.34%
2020/01/15	10	27.80	15	27.67	27.85	-5	2,687	-0.19%
2020/01/14	5	27.10	3	27.25	27.10	2	2,655	0.08%
2020/01/13	0	0.00	1	27.00	26.95	-1	2,650	-0.04%
2020/01/10	2	26.55	10	26.50	26.50	-8	2,656	-0.30%
2020/01/09	23	26.87	1	26.95	26.85	22	2,658	0.83%
2020/01/08	6	26.79	4	27.00	26.55	2	2,780	0.07%
2020/01/07	7	27.78	41	27.58	27.50	-34	2,827	-1.20%
2020/01/06	42	28.18	6.9	28.22	28.25	35.1	2,859	1.23%
2020/01/03	2	28.18	12.6	28.22	28.25	-10.6	2,842	-0.37%
2020/01/02	4	27.85	3	28.07	27.80	1	2,762	0.04%
2019/12/31	9	27.71	3	27.80	27.70	6	2,787	0.22%
2019/12/30	0	0.00	5	28.27	28.00	-5	2,797	-0.18%
2019/12/27	0	0.00	22	28.25	28.35	-22	2,757	-0.80%
2019/12/26	32	28.19	14	28.19	28.30	18	2,692	0.67%
2019/12/25	5	27.85	9	27.63	27.80	-4	2,500	-0.16%
2019/12/24	2	26.73	1	26.80	26.55	1	2,413	0.04%
2019/12/23	4	26.84	0	0.00	26.90	4	2,423	0.17%
2019/12/20	23	28.17	27	27.96	27.50	-4	2,391	-0.17%
2019/12/19	1	26.60	0	0.00	26.65	1	2,169	0.05%
2019/12/17	1	26.65	10	26.66	26.65	-9	2,248	-0.40%
2019/12/16	0	0.00	6	26.38	26.50	-6	2,290	-0.26%
2019/12/13	0	25.85	1	26.35	25.90	-1	2,324	-0.04%
2019/12/12	3	26.05	0	0.00	26.00	3	2,388	0.13%
2019/12/11	2	25.83	5	25.85	25.85	-3	2,724	-0.11%
2019/12/10	1	25.70	0	0.00	25.65	1	2,822	0.04%
2019/12/09	5	26.00	0	0.00	25.85	5	2,870	0.17%
2019/12/06	5	25.85	0	0.00	26.05	5	3,059	0.16%
2019/12/05	2	25.90	1	25.95	25.90	1	3,217	0.03%
2019/12/04	0	0.00	1.2	25.72	25.90	-1.2	3,421	-0.04%
2019/12/02	14	25.59	1	25.45	25.35	13	3,517	0.37%
2019/11/29	12	26.46	20	26.68	26.15	-8	3,555	-0.22%
2019/11/27	1	27.00	10	27.01	26.95	-9	3,689	-0.24%
2019/11/26	4	26.90	6	27.18	27.10	-2	3,792	-0.05%
2019/11/25	0	0.00	1	27.10	27.20	-1	3,851	-0.03%
2019/11/20	0	0.00	5	26.80	26.85	-5	4,079	-0.12%
2019/11/19	2	26.88	0	0.00	26.80	2	4,160	0.05%
2019/11/18	5.1	26.71	2	27.10	27.15	3.1	4,240	0.07%
2019/11/15	1	26.70	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	17	26.71	26.80	-17	4,487	-0.38%
2019/11/13	0	0.00	10	26.90	26.60	-10	4,489	-0.22%
2019/11/11	0	0.00	2	27.00	26.90	-2	4,505	-0.04%
2019/11/08	0	0.00	1	27.60	27.65	-1	4,518	-0.02%
2019/11/07	2.1	27.50	0	0.00	27.45	2.1	4,558	0.04%
2019/11/06	5.1	27.35	0	0.00	27.35	5.1	4,571	0.11%
2019/11/05	1.1	27.70	0	0.00	27.80	1.1	4,572	0.02%
2019/11/04	2.2	27.98	0	0.00	27.80	2.2	4,603	0.05%
2019/11/01	9	28.17	3	28.25	28.15	6	4,607	0.13%
2019/10/31	4	29.76	20	29.13	28.70	-16	4,584	-0.35%
2019/10/30	0.1	28.85	4	28.93	29.00	-4	4,501	-0.09%
2019/10/29	1	28.40	5	28.64	28.40	-4	4,579	-0.09%
2019/10/28	1	28.20	10	28.40	28.35	-9	4,594	-0.20%
2019/10/25	3	28.70	1	28.35	28.35	2	4,620	0.04%
2019/10/24	8	29.07	0	0.00	28.90	8	4,621	0.17%
2019/10/23	36.3	29.24	28	29.04	29.05	8.3	4,657	0.18%
2019/10/22	1.2	28.31	10	28.61	28.40	-8.8	4,591	-0.19%
2019/10/21	10	28.57	6	28.50	28.40	4	4,629	0.09%
2019/10/18	0	0.00	3	28.67	28.70	-3	4,679	-0.06%
2019/10/17	7	28.34	8	28.37	28.35	-1	4,729	-0.02%
2019/10/16	49	28.65	19	28.66	28.70	30	4,749	0.63%
2019/10/15	8	28.03	10.1	27.83	28.30	-2.1	4,662	-0.05%
2019/10/14	11	27.55	0	0.00	27.45	11	4,644	0.24%
2019/10/09	0	0.00	0.9	27.00	27.00	-0.9	4,911	-0.02%
2019/10/08	0	0.00	6	26.83	26.85	-6	5,187	-0.12%
2019/10/07	12.2	27.20	7.8	27.25	27.25	4.4	5,396	0.08%
2019/10/03	1	28.25	2	28.20	28.20	-1	5,480	-0.02%
2019/10/02	20	28.29	10.5	28.30	28.45	9.5	5,517	0.17%
2019/10/01	7.3	28.74	4	28.75	28.90	3.3	5,508	0.06%
2019/09/27	7	29.41	19	29.40	29.15	-12	5,527	-0.22%
2019/09/26	5.2	30.00	5	30.50	30.05	0.2	5,525	0.00%
2019/09/25	15	29.76	15	29.90	29.75	0	5,529	0.00%
2019/09/24	1.4	30.26	10	30.36	30.15	-8.6	5,526	-0.16%
2019/09/23	6	30.60	5	30.52	30.35	1	5,547	0.02%
2019/09/12	1	27.95	4.5	28.07	27.95	-3.5	5,555	-0.06%
2019/09/11	8	27.93	1	27.65	27.65	7	5,550	0.13%
2019/09/10	8	28.41	6	28.50	28.35	2	5,526	0.04%
2019/09/09	20	28.55	10	28.70	28.20	10	5,567	0.18%
2019/09/06	20	29.09	97	29.81	28.60	-77	5,543	-1.39%
2019/09/05	36	29.18	10	29.07	28.50	26	5,199	0.50%
2019/09/04	7	28.46	67	28.63	28.70	-60	5,121	-1.17%
2019/09/03	39	28.76	29	28.41	28.90	10	5,107	0.20%
2019/09/02	18	28.51	17	28.50	29.00	1	4,945	0.02%
2019/08/30	45.4	28.27	64	28.03	27.35	-18.6	4,867	-0.38%
2019/08/29	20	27.75	19	27.79	27.95	1	4,679	0.02%
2019/08/28	19	27.94	30	27.75	27.70	-11	4,637	-0.24%
2019/08/27	3	27.35	17	27.63	27.70	-14	4,575	-0.31%
2019/08/26	4	26.95	5	26.93	26.90	-1	4,495	-0.02%
2019/08/23	17	27.61	35	27.56	27.45	-18	4,454	-0.40%
2019/08/22	9	27.03	18	26.98	27.05	-9	4,329	-0.21%
2019/08/21	9	26.73	12	26.95	26.75	-3	4,229	-0.07%
2019/08/20	3	26.83	6	26.52	26.50	-3	4,192	-0.07%
2019/08/19	7	26.54	22	26.44	26.25	-15	4,110	-0.36%
2019/08/16	23	26.17	10	26.03	25.80	13	4,037	0.32%
2019/08/15	10	26.28	15	26.24	26.15	-5	3,992	-0.13%
2019/08/14	12	25.89	8	25.83	25.70	4	3,939	0.10%
2019/08/13	22	25.91	14	25.86	25.75	8	3,863	0.21%
2019/08/12	5	25.01	24	25.38	25.95	-19	3,757	-0.51%
2019/08/08	4	23.90	1	24.10	24.00	3	3,658	0.08%
2019/08/07	11	24.11	1	24.35	23.60	10	3,702	0.27%
2019/08/06	1	24.00	0	0.00	24.00	1	3,791	0.03%
2019/08/05	20	24.03	0	0.00	23.70	20	3,887	0.51%
2019/08/02	3	24.65	25	24.50	24.50	-22	3,916	-0.56%
2019/08/01	1	25.40	0	0.00	25.35	1	3,965	0.03%
2019/07/31	6	25.40	0	0.00	25.75	6	3,999	0.15%
2019/07/30	9	25.75	3	25.85	25.65	6	4,010	0.15%
2019/07/29	9	26.47	0	0.00	26.35	9	4,035	0.22%
2019/07/26	1	26.90	1	26.75	26.75	0	4,037	0.00%
2019/07/25	6	26.59	2	26.83	27.00	4	4,028	0.10%
2019/07/24	11	26.63	9	26.64	26.65	2	3,979	0.05%
2019/07/23	3	25.87	1	26.05	25.95	2	3,926	0.05%
2019/07/22	6	25.65	0	0.00	25.65	6	3,953	0.15%
2019/07/19	1	25.90	1	26.05	25.90	0	3,971	0.00%
2019/07/18	1	25.65	11	26.14	25.65	-10	3,996	-0.25%
2019/07/17	5	26.75	3	26.85	26.70	2	4,010	0.05%
2019/07/16	2	26.78	2	27.03	26.70	0	4,076	0.00%
2019/07/15	14	26.48	0	0.00	26.50	14	4,108	0.34%
2019/07/12	1	26.95	2	27.33	27.05	-1	4,299	-0.02%
2019/07/11	9	26.97	4	26.85	26.80	5	4,408	0.11%
2019/07/10	19	26.81	17	26.91	27.20	2	4,515	0.04%
2019/07/09	41	26.93	49	27.05	26.90	-8	4,696	-0.17%
2019/07/08	42.1	27.71	19	27.70	27.45	23.1	5,160	0.45%
2019/07/05	22	26.62	31	27.04	27.00	-9	5,857	-0.15%
2019/07/04	1	26.65	49	26.50	26.75	-48	5,700	-0.84%
2019/07/03	5	25.20	4	25.45	25.20	1	5,573	0.02%
2019/07/02	38	26.31	6.2	26.43	25.90	31.8	5,601	0.57%
2019/07/01	1	26.00	16	26.00	26.00	-15	5,601	-0.27%
2019/06/27	7	25.35	1	25.55	25.35	6	5,719	0.10%
2019/06/26	0	0.00	21	25.16	25.50	-21	5,737	-0.37%
2019/06/25	9	25.65	10	25.79	25.10	-1	5,787	-0.02%
2019/06/24	1	25.50	12	25.50	25.60	-11	5,855	-0.19%
2019/06/21	1	26.25	1	25.85	25.55	0	5,895	0.00%
2019/06/20	4	26.15	18	26.19	26.05	-14	5,935	-0.24%
2019/06/19	7	25.53	4	25.73	25.80	3	5,979	0.05%
2019/06/18	2	25.53	0	0.00	25.30	2	6,078	0.03%
2019/06/17	17	26.00	32	25.96	25.90	-15	6,100	-0.25%
2019/06/14	0	0.00	23	25.45	25.25	-23	6,083	-0.38%
2019/06/13	2	24.93	0	24.75	24.75	2	6,247	0.03%
2019/06/12	8	25.25	5	25.47	25.00	3	6,351	0.05%
2019/06/11	8	25.19	22	25.34	25.30	-14	6,380	-0.22%
2019/06/10	0	0.00	3	25.00	25.25	-3	6,416	-0.05%
2019/06/06	10	24.96	7	25.31	24.50	3	6,437	0.05%
2019/06/05	4	24.50	1	24.70	24.50	3	6,393	0.05%
2019/06/04	1	24.25	1	24.50	24.25	0	6,454	0.00%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/31	2	24.60	0	0.00	24.75	2	6,506	0.03%
2019/05/30	0	0.00	1	24.55	24.60	-1	6,532	-0.02%
2019/05/29	3	24.28	0	0.00	24.25	3	6,571	0.05%
2019/05/28	6	24.55	6	24.55	24.70	0	6,676	0.00%
2019/05/27	1	24.20	10	24.60	24.55	-9	6,765	-0.13%
2019/05/24	10	24.15	0	0.00	24.10	10	6,787	0.15%
2019/05/23	0	0.00	4	23.94	24.00	-4	6,905	-0.06%
2019/05/22	40	24.34	0	0.00	24.20	40	6,957	0.57%
2019/05/21	7	24.20	1	24.25	24.45	6	7,021	0.09%
2019/05/20	1	23.85	0	0.00	23.90	1	7,087	0.01%
2019/05/17	7	24.70	2	23.95	23.90	5	7,294	0.07%
2019/05/16	40	24.50	2	24.80	24.40	38	7,583	0.50%
2019/05/15	4	25.05	29	24.94	25.05	-25	7,709	-0.32%
2019/05/13	21	24.65	5	23.51	23.30	16	8,253	0.19%
2019/05/10	16	25.33	28	25.61	25.05	-12	8,743	-0.14%
2019/05/09	39	25.63	13	26.29	25.50	26	8,772	0.30%
2019/05/08	16	26.05	20	26.25	26.35	-4	8,782	-0.05%
2019/05/07	37	26.73	0	0.00	26.65	37	8,903	0.42%
2019/05/06	6	26.54	45	26.35	26.30	-39	8,994	-0.43%
2019/05/03	3	27.67	3	27.65	27.60	0	9,300	0.00%
2019/05/02	2	27.15	10	27.25	27.35	-8	9,345	-0.09%
2019/04/30	1	27.00	1	26.95	27.20	0	9,520	0.00%
2019/04/29	13	27.20	5	26.76	26.60	8	9,689	0.08%
2019/04/26	16	27.54	23	27.56	27.30	-7	9,797	-0.07%
2019/04/25	18	28.03	12	28.07	28.10	6	10,130	0.06%
2019/04/24	8	28.53	0	0.00	28.35	8	10,373	0.08%
2019/04/23	5	28.50	10	28.55	28.75	-5	10,579	-0.05%
2019/04/22	37	28.97	0	0.00	28.80	37	10,535	0.35%
2019/04/19	25	28.94	1	29.00	28.90	24	10,523	0.23%
2019/04/18	72	28.99	69	29.07	28.65	3	10,517	0.03%
2019/04/17	17	30.21	11	30.00	29.85	6	10,458	0.06%
2019/04/16	33	29.65	48	29.88	30.15	-15	10,576	-0.14%
2019/04/15	69	29.54	26	29.50	29.25	43	10,637	0.40%
2019/04/12	99	30.43	77	30.05	29.05	22	10,596	0.21%
2019/04/11	97	30.62	154	30.59	30.70	-57	10,145	-0.56%	大賣/
2019/04/10	1	28.20	41	28.18	28.55	-40	9,180	-0.44%
2019/04/09	16	27.87	14	28.02	27.85	2	9,094	0.02%
2019/04/08	21	27.79	12	27.85	27.50	9	9,061	0.10%
2019/04/03	2	27.80	63	27.68	27.60	-61	9,079	-0.67%
2019/04/02	40	27.53	15	27.18	27.25	25	9,083	0.28%
2019/04/01	20	27.33	14	27.41	27.30	6	9,101	0.07%
2019/03/29	0	0.00	3	26.63	26.65	-3	9,054	-0.03%
2019/03/28	61	26.99	21	26.95	26.65	40	9,332	0.43%
2019/03/27	3	26.77	7	26.64	26.90	-4	9,489	-0.04%
2019/03/26	18	26.24	9	26.10	26.05	9	9,577	0.09%
2019/03/25	7	26.05	4	26.15	26.10	3	9,814	0.03%
2019/03/22	11	27.53	82	27.62	27.15	-71	9,900	-0.72%
2019/03/21	38	27.45	41	27.45	27.55	-3	10,038	-0.03%
2019/03/20	18	26.63	4	26.60	26.55	14	10,738	0.13%
2019/03/19	20	26.65	13	26.65	26.70	7	10,914	0.06%
2019/03/18	70	26.10	12	26.35	26.25	58	10,916	0.53%
2019/03/15	48	27.60	22	27.48	27.15	26	10,826	0.24%
2019/03/14	4	27.73	2	27.80	27.70	2	10,870	0.02%
2019/03/13	3	28.15	12	28.02	28.00	-9	11,142	-0.08%
2019/03/12	7	27.69	21	27.97	27.70	-14	11,336	-0.12%
2019/03/11	20	27.41	15	27.34	27.50	5	11,605	0.04%
2019/03/08	9	27.83	1	28.10	27.70	8	12,319	0.06%
2019/03/07	51	28.84	6	28.89	28.50	45	13,170	0.34%
2019/03/06	4	28.71	1	28.95	28.70	3	13,509	0.02%
2019/03/05	1	28.90	2	28.90	28.75	-1	13,769	-0.01%
2019/03/04	4	28.85	3	28.80	29.30	1	13,904	0.01%
2019/02/27	32	28.63	17	28.73	28.75	15	13,919	0.11%
2019/02/26	33	29.86	3	30.20	29.45	30	13,911	0.22%
2019/02/25	3	30.25	7	30.51	30.25	-4	13,990	-0.03%
2019/02/22	37	30.74	7	30.29	30.10	30	14,172	0.21%
2019/02/21	22	30.03	18	30.11	30.20	4	14,153	0.03%
2019/02/20	3	30.30	3	30.30	30.15	0	14,199	0.00%
2019/02/19	3	30.27	2	30.10	30.15	1	14,224	0.01%
2019/02/18	43	30.29	26	30.30	29.95	17	14,215	0.12%
2019/02/15	75	31.92	35	32.23	31.00	40	14,082	0.28%
2019/02/14	10	31.50	12	31.36	31.25	-2	13,848	-0.01%
2019/02/13	12	31.56	8	31.77	31.35	4	13,838	0.03%
2019/02/12	16	31.01	25	31.04	31.30	-9	13,648	-0.07%
2019/02/11	23	30.74	51	30.39	31.15	-28	13,564	-0.21%
2019/01/30	7	28.76	2	28.75	28.55	5	13,213	0.04%
2019/01/29	12	28.99	0	0.00	28.90	12	13,385	0.09%
2019/01/28	2	29.30	17	29.38	29.00	-15	13,834	-0.11%
2019/01/25	21	28.91	15	29.00	28.75	6	14,039	0.04%
2019/01/24	16	28.93	18	28.61	28.40	-2	14,141	-0.01%
2019/01/23	11	27.80	1	28.25	28.25	10	13,989	0.07%
2019/01/22	5	28.50	15	28.62	28.10	-10	14,086	-0.07%
2019/01/21	49	29.36	6	29.22	28.80	43	13,979	0.31%
2019/01/18	2	28.73	14	28.51	29.05	-12	13,906	-0.09%
2019/01/17	28	28.98	22	28.64	28.40	6	13,893	0.04%
2019/01/16	58	28.54	85	27.67	28.95	-27	13,553	-0.20%
2019/01/15	52	27.44	49	27.40	27.05	3	13,306	0.02%
2019/01/14	1	26.40	0	0.00	26.25	1	13,137	0.01%
2019/01/11	2	26.85	19	26.55	26.40	-17	13,213	-0.13%
2019/01/10	13	26.60	4	26.75	26.85	9	13,196	0.07%
2019/01/09	13	26.89	11	27.14	26.40	2	13,169	0.02%
2019/01/08	31	26.81	41	27.09	26.75	-10	13,080	-0.08%
2019/01/07	10	25.73	23	25.89	26.85	-13	12,900	-0.10%
2019/01/04	17	24.19	11	24.03	24.45	6	12,832	0.05%
2019/01/03	10	25.70	31	25.77	25.45	-21	12,756	-0.16%
2019/01/02	6	25.93	17	25.86	25.70	-11	12,860	-0.09%
2018/12/28	27	25.49	3	25.45	25.45	24	12,985	0.18%
2018/12/27	5	25.80	0	0.00	25.45	5	13,109	0.04%
2018/12/26	3	25.73	5	25.85	24.95	-2	13,064	-0.02%
2018/12/25	16	25.30	14	25.45	25.60	2	13,032	0.02%
2018/12/24	10	26.43	2	26.55	26.50	8	12,977	0.06%
2018/12/22	3	26.40	3	26.37	26.25	0	13,007	0.00%
2018/12/21	15	26.31	27	26.52	26.95	-12	13,020	-0.09%
2018/12/20	12	25.26	27	25.29	25.65	-15	12,743	-0.12%
2018/12/19	13	25.36	17	25.54	25.45	-4	12,634	-0.03%
2018/12/18	102	25.86	61	26.02	26.00	41	12,559	0.33%	大買/
2018/12/17	19	27.37	14	27.29	27.25	5	12,402	0.04%
2018/12/14	63	27.65	16	27.71	27.70	47	12,378	0.38%
2018/12/13	62	29.77	21	29.38	28.80	41	12,204	0.34%
2018/12/12	12	28.75	7	28.67	29.70	5	11,430	0.04%
2018/12/11	1	26.85	1	27.05	27.00	0	11,257	0.00%
2018/12/10	2	26.70	16	26.79	26.70	-14	11,295	-0.12%
2018/12/07	7	27.77	19	27.90	28.10	-12	11,245	-0.11%
2018/12/06	31	27.98	12	29.05	27.55	19	11,175	0.17%
2018/12/05	53	30.43	41	30.23	30.25	12	10,997	0.11%
2018/12/04	59	31.42	85	31.60	31.50	-26	10,949	-0.24%
2018/12/03	101	31.96	50	33.06	31.90	51	10,750	0.47%	大買/
2018/11/30	91	29.79	155	30.28	31.25	-64	10,080	-0.63%	大賣/
2018/11/29	94	26.95	182	28.21	28.45	-88	9,212	-0.96%	大賣/
2018/11/28	10	25.77	23	25.63	25.90	-13	8,915	-0.15%
2018/11/27	6	24.06	10	24.62	24.80	-4	8,751	-0.05%
2018/11/26	8	23.50	0	0.00	23.75	8	8,657	0.09%
2018/11/23	1	23.60	2	23.60	23.45	-1	8,811	-0.01%
2018/11/22	41	25.10	26	24.27	24.25	15	9,015	0.17%
2018/11/21	27	25.86	41	25.99	25.55	-14	8,951	-0.16%
2018/11/20	4	25.45	8	25.84	25.75	-4	8,885	-0.05%
2018/11/19	6	25.38	10	25.41	25.65	-4	8,898	-0.04%
2018/11/16	3	24.77	8	25.06	24.60	-5	9,020	-0.06%
2018/11/15	9	24.47	8	24.53	24.45	1	9,163	0.01%
2018/11/14	6	24.20	1	24.60	24.10	5	9,169	0.05%
2018/11/13	13	23.38	13	23.74	24.15	0	9,201	0.00%
2018/11/12	2	23.70	63	23.66	24.10	-61	9,232	-0.66%
2018/11/09	64	24.07	19	23.77	23.80	45	9,218	0.49%
2018/11/08	123	25.43	25	25.24	24.65	98	9,232	1.06%	大買/
2018/11/07	7	25.52	23	25.23	25.80	-16	9,204	-0.17%
2018/11/06	52	25.01	33	25.02	24.30	19	9,220	0.21%
2018/11/05	181	26.37	128	26.48	25.75	53	9,225	0.57%	大買/大賣/
2018/11/02	18	24.41	63	25.61	26.00	-45	8,734	-0.52%
2018/11/01	57	23.04	74	23.52	23.65	-17	8,434	-0.20%
2018/10/31	30	21.76	36	21.84	22.25	-6	8,304	-0.07%
2018/10/30	31	20.69	27	20.79	21.00	4	8,139	0.05%
2018/10/29	12	20.64	3	20.73	20.30	9	8,095	0.11%
2018/10/26	14	20.95	3	21.15	20.30	11	8,223	0.13%
2018/10/25	17	21.26	38	20.80	20.75	-21	8,232	-0.26%
2018/10/23	10	23.25	5	23.70	23.00	5	8,421	0.06%
2018/10/22	6	23.86	1	23.70	23.90	5	8,524	0.06%
2018/10/19	3	23.60	0	0.00	23.25	3	8,669	0.03%
2018/10/18	1	24.50	6	24.48	24.50	-5	8,841	-0.06%
2018/10/17	5	24.90	0	0.00	24.25	5	8,960	0.06%
2018/10/16	5	24.99	3	25.03	24.50	2	9,063	0.02%
2018/10/15	12	24.42	12	24.83	24.75	0	9,181	0.00%
2018/10/12	2	23.88	6	23.94	24.05	-4	9,501	-0.04%
2018/10/11	24	23.21	1	23.45	23.05	23	9,716	0.24%
2018/10/09	28	25.49	31	25.66	25.60	-3	9,883	-0.03%
2018/10/08	43	26.62	16	26.03	26.30	27	9,900	0.27%
2018/10/05	14	29.24	20	28.63	28.60	-6	9,810	-0.06%
2018/10/04	2	31.90	2	32.25	31.75	0	9,787	0.00%
2018/10/02	2	33.20	4	33.59	33.40	-2	10,174	-0.02%
2018/10/01	8	33.36	1	33.15	33.00	7	10,261	0.07%
2018/09/28	2	32.98	1	33.40	32.35	1	10,444	0.01%
2018/09/27	11	33.32	3	34.02	33.30	8	10,643	0.08%
2018/09/26	2	34.25	7	34.81	33.65	-5	10,919	-0.05%
2018/09/25	11	33.61	8	33.77	33.95	3	11,420	0.03%
2018/09/21	3	32.77	5	32.76	32.85	-2	11,721	-0.02%
2018/09/20	2	33.20	25	31.54	31.60	-23	11,692	-0.20%
2018/09/19	2	33.15	14	34.00	33.20	-12	11,730	-0.10%
2018/09/18	9	33.49	2	33.70	33.20	7	11,875	0.06%
2018/09/17	8	33.70	9	34.12	34.35	-1	11,951	-0.01%
2018/09/14	6	34.83	5	34.64	34.65	1	12,053	0.01%
2018/09/13	6	34.03	18	34.09	33.45	-12	12,211	-0.10%
2018/09/12	8	33.73	24	34.11	33.95	-16	12,365	-0.13%
2018/09/11	14	34.31	11	34.14	34.10	3	12,775	0.02%
2018/09/10	54	35.11	10	34.43	33.50	44	12,938	0.34%
2018/09/07	17	37.48	10	38.05	37.20	7	13,031	0.05%
2018/09/06	18	38.84	1	39.65	38.20	17	13,277	0.13%
2018/09/05	12	40.08	20	40.11	39.70	-8	13,695	-0.06%
2018/09/04	9	39.21	14	39.97	40.35	-5	14,177	-0.04%
2018/09/03	21	39.30	4	39.14	38.80	17	14,395	0.12%
2018/08/31	32	41.39	5	41.30	41.65	27	14,562	0.19%
2018/08/30	9	41.53	37	42.03	41.85	-28	14,713	-0.19%
2018/08/29	9	41.43	68	40.58	40.90	-59	14,755	-0.40%
2018/08/28	9	39.01	22	39.17	39.00	-13	14,992	-0.09%
2018/08/27	3	39.40	20	39.49	39.60	-17	15,665	-0.11%
2018/08/24	12	37.23	9	38.11	38.35	3	16,260	0.02%
2018/08/23	17	38.83	7	38.60	37.90	10	16,866	0.06%
2018/08/22	19	39.21	15	39.18	39.20	4	17,355	0.02%
2018/08/21	2	37.20	4	37.26	37.20	-2	17,414	-0.01%
2018/08/20	3	36.63	1	36.10	36.05	2	17,824	0.01%
2018/08/17	6	37.85	6	38.49	37.05	0	18,015	0.00%
2018/08/16	16	36.73	13	37.83	37.80	3	18,146	0.02%
2018/08/15	34	37.23	9	37.89	37.40	25	18,284	0.14%
2018/08/14	43	37.50	16	38.53	39.20	27	18,368	0.15%
2018/08/13	45	38.12	22	37.60	37.45	23	18,516	0.12%
2018/08/10	67	42.49	22	42.80	41.00	45	18,671	0.24%
2018/08/09	9	44.56	10	44.96	44.70	-1	18,662	-0.01%
2018/08/08	15	45.31	16	45.78	44.60	-1	19,369	-0.01%
2018/08/07	9	45.49	19	45.33	45.30	-10	19,748	-0.05%
2018/08/06	19	44.56	12	44.65	44.50	7	19,966	0.04%
2018/08/03	15	43.58	34	44.73	45.10	-19	20,087	-0.09%
2018/08/02	86	43.97	16	44.72	43.25	70	20,151	0.35%
2018/08/01	18	46.61	6	47.09	46.35	12	20,139	0.06%
2018/07/31	39	46.86	24	46.50	47.00	15	20,239	0.07%
2018/07/30	36	47.87	32	48.07	46.45	4	20,574	0.02%
2018/07/27	2	48.10	14	48.60	48.65	-12	20,620	-0.06%
2018/07/26	17	46.93	12	47.60	47.65	5	20,598	0.02%
2018/07/25	21	45.84	47	46.70	47.10	-26	20,590	-0.13%
2018/07/24	2	44.38	1	44.05	44.95	1	20,477	0.00%
2018/07/23	2	43.00	7	43.51	43.50	-5	20,442	-0.02%
2018/07/20	116	43.84	20	43.86	43.50	96	20,453	0.47%	大買/
2018/07/19	39	45.36	80	44.77	44.80	-41	20,503	-0.20%
2018/07/18	39	48.16	19	48.64	45.85	20	20,485	0.10%
2018/07/17	32	50.75	19	51.56	50.90	13	20,276	0.06%
2018/07/16	19	50.82	8	50.08	49.65	11	20,265	0.05%
2018/07/13	13	52.86	0	0.00	52.00	13	20,283	0.06%
2018/07/12	24	51.72	5	51.96	52.60	19	20,531	0.09%
2018/07/11	34	52.40	10	52.52	51.80	24	20,832	0.12%
2018/07/10	28	53.17	21	52.63	52.40	7	20,859	0.03%
2018/07/09	0	0.00	1	54.00	54.00	-1	20,861	0.00%
2018/07/06	47	55.23	40	55.87	55.50	7	20,896	0.03%
2018/07/05	12	59.08	8	59.95	57.90	4	20,969	0.02%
2018/07/04	21	60.66	20	60.11	59.30	1	20,875	0.00%
2018/07/03	28	61.64	48	61.50	61.50	-20	20,903	-0.10%
2018/07/02	63	59.83	70	60.12	59.30	-7	20,719	-0.03%
2018/06/29	2	57.30	17	57.04	57.00	-15	20,522	-0.07%
2018/06/28	8	56.95	5	56.50	55.80	3	20,679	0.01%
2018/06/27	8	58.95	13	59.23	57.60	-5	21,421	-0.02%
2018/06/26	5	57.22	5	56.90	57.60	0	21,661	0.00%
2018/06/25	11	57.78	34	58.07	56.70	-23	22,331	-0.10%
2018/06/22	41	59.22	25	58.55	58.40	16	22,758	0.07%
2018/06/21	20	58.34	15	58.66	57.80	5	22,747	0.02%
2018/06/20	31	58.83	68	58.98	57.60	-37	22,667	-0.16%
2018/06/19	36	58.66	7	57.07	57.00	29	22,460	0.13%
2018/06/15	45	60.80	19	60.81	59.50	26	22,427	0.12%
2018/06/14	12	60.01	23	60.38	59.60	-11	22,244	-0.05%
2018/06/13	66	60.68	45	62.13	58.70	21	21,992	0.10%
2018/06/12	58	64.43	64	63.78	65.10	-6	21,603	-0.03%
2018/06/11	23	60.53	17	60.20	60.00	6	21,153	0.03%
2018/06/08	25	61.16	20	60.88	59.60	5	21,069	0.02%
2018/06/07	8	60.36	4	61.33	59.80	4	20,875	0.02%
2018/06/06	30	61.21	23	61.24	60.60	7	20,827	0.03%
2018/06/05	110	63.17	85	63.45	60.60	25	21,042	0.12%	大買/
2018/06/04	100	67.23	57	68.36	64.40	43	20,988	0.20%
2018/06/01	21	62.86	73	63.34	66.60	-52	20,470	-0.25%
2018/05/31	86	63.23	69	63.24	60.60	17	19,774	0.09%
2018/05/30	45	60.22	55	60.37	61.20	-10	19,175	-0.05%
2018/05/29	10	57.21	28	57.39	57.20	-18	18,789	-0.10%
2018/05/28	31	56.21	20	57.38	56.70	11	18,734	0.06%
2018/05/25	7	52.86	21	53.26	53.80	-14	18,330	-0.08%
2018/05/24	12	52.06	16	51.61	51.80	-4	18,130	-0.02%
2018/05/23	24	50.28	37	50.01	50.10	-13	18,104	-0.07%
2018/05/22	31	51.57	28	50.96	50.70	3	17,897	0.02%
2018/05/21	15	50.87	4	51.48	50.60	11	17,741	0.06%
2018/05/18	25	54.22	0	0.00	52.10	25	17,470	0.14%
2018/05/17	11	58.45	12	57.98	57.30	-1	17,203	-0.01%
2018/05/16	39	59.50	28	59.30	58.20	11	17,002	0.06%
2018/05/15	28	56.75	43	57.57	59.10	-15	16,351	-0.09%
2018/05/14	9	53.47	15	53.41	53.80	-6	16,107	-0.04%
2018/05/11	9	51.36	11	51.06	50.60	-2	15,878	-0.01%
2018/05/10	9	52.56	19	53.04	52.60	-10	15,750	-0.06%
2018/05/09	30	51.36	6	51.73	51.10	24	15,652	0.15%
2018/05/08	6	53.13	12	53.37	51.60	-6	15,544	-0.04%
2018/05/07	35	52.13	44	52.78	54.00	-9	15,424	-0.06%
2018/05/04	12	48.83	8	49.76	51.00	4	15,013	0.03%
2018/05/03	5	48.85	7	48.31	48.50	-2	14,859	-0.01%
2018/05/02	18	48.98	16	48.78	48.10	2	15,094	0.01%
2018/04/30	11	50.00	3	50.22	50.50	8	15,025	0.05%
2018/04/27	5	48.63	6	48.03	48.65	-1	15,052	-0.01%
2018/04/26	3	47.27	2	47.85	47.80	1	15,154	0.01%
2018/04/25	15	48.50	26	48.25	46.90	-11	15,449	-0.07%
2018/04/24	8	46.12	6	47.20	47.75	2	15,601	0.01%
2018/04/23	30	49.25	1	49.60	47.65	29	15,674	0.19%
2018/04/20	8	49.69	8	50.78	50.00	0	16,131	0.00%
2018/04/19	28	49.28	23	49.76	49.90	5	16,878	0.03%
2018/04/18	32	48.70	48	49.13	49.05	-16	16,811	-0.10%
2018/04/17	32	48.37	6	48.22	47.55	26	16,604	0.16%
2018/04/16	25	53.48	10	54.40	52.70	15	16,259	0.09%
2018/04/13	9	53.90	18	54.97	54.60	-9	16,165	-0.06%
2018/04/12	7	55.29	99	55.80	55.90	-92	16,055	-0.57%
2018/04/11	5	55.66	62.4	55.09	57.30	-57.4	16,235	-0.35%
2018/04/10	40	54.35	23	53.78	52.40	17	16,328	0.10%
2018/04/09	13	55.67	12	56.32	54.00	1	16,599	0.01%
2018/04/03	19	52.61	23	52.55	55.50	-4	16,941	-0.02%
2018/04/02	69	50.21	6	51.13	50.60	63	16,618	0.38%
2018/03/31	63	49.78	106	50.69	49.80	-43	16,814	-0.26%	大賣/
2018/03/30	130	52.26	99	50.73	49.50	31	16,775	0.18%	大買/
2018/03/29	10	47.42	3	46.83	48.35	7	15,886	0.04%
2018/03/28	64	46.87	35	46.51	46.50	29	15,454	0.19%
2018/03/27	4	46.28	23	45.93	46.40	-19	14,681	-0.13%
2018/03/26	8	40.61	11	41.55	42.20	-3	14,229	-0.02%
2018/03/23	8	39.51	3	39.67	39.50	5	14,181	0.04%
2018/03/22	105	42.22	96	40.97	41.00	9	14,100	0.06%	大買/
2018/03/21	18	40.97	24	41.04	42.00	-6	13,843	-0.04%
2018/03/20	7	40.01	4	40.70	39.75	3	13,608	0.02%
2018/03/19	8	40.14	21	40.29	40.45	-13	13,536	-0.10%
2018/03/16	24	40.04	15	40.39	39.60	9	13,452	0.07%
2018/03/15	15	39.76	0	0.00	39.70	15	13,402	0.11%
2018/03/14	8	40.56	67	40.61	40.30	-59	13,392	-0.44%
2018/03/13	6	39.86	6	40.53	39.85	0	13,261	0.00%
2018/03/12	19	40.11	51	40.62	40.20	-32	13,267	-0.24%
2018/03/09	163	40.53	96	40.29	39.40	67	13,276	0.50%	大買/
2018/03/08	30	39.49	110	39.34	40.65	-80	13,007	-0.62%	大賣/
2018/03/07	148	38.81	115	39.01	37.80	33	12,640	0.26%	大買/大賣/
2018/03/06	17	37.97	1	37.85	37.75	16	12,779	0.13%
2018/03/05	34	38.35	52	38.77	37.50	-18	13,422	-0.13%
2018/03/02	99	39.49	37	39.65	39.10	62	13,869	0.45%
2018/03/01	27	38.32	29	38.54	39.40	-2	13,587	-0.01%
2018/02/27	5	37.62	1	38.20	37.00	4	13,458	0.03%
2018/02/26	7	37.89	24	38.27	37.65	-17	13,563	-0.13%
2018/02/23	0	0.00	16.4	37.83	37.65	-16.4	13,544	-0.12%
2018/02/22	1	35.10	14	35.18	35.65	-13	13,578	-0.10%
2018/02/21	1	35.90	32	35.48	35.50	-31	13,554	-0.23%
2018/02/12	7	32.72	3	32.98	33.90	4	13,482	0.03%
2018/02/09	40	30.68	10	31.62	31.85	30	13,447	0.22%
2018/02/08	4	34.20	2	34.70	33.20	2	13,354	0.01%
2018/02/07	1	33.60	5	34.35	34.60	-4	13,440	-0.03%
2018/02/06	25	33.23	3	34.65	32.35	22	13,389	0.16%
2018/02/05	5	35.55	0	0.00	35.80	5	13,266	0.04%
2018/02/02	1	36.40	1	36.75	36.30	0	13,266	0.00%
2018/02/01	7	37.14	15	36.72	36.60	-8	13,289	-0.06%
2018/01/31	8	37.02	13	37.09	36.45	-5	13,308	-0.04%
2018/01/30	3	37.25	2	37.70	36.90	1	13,336	0.01%
2018/01/29	2	39.20	0	0.00	38.25	2	13,305	0.02%
2018/01/26	9	37.97	8	38.01	38.95	1	13,367	0.01%
2018/01/25	24	39.15	24	39.63	37.90	0	13,386	0.00%
2018/01/24	9	38.76	14	39.14	38.70	-5	13,297	-0.04%
2018/01/23	13	38.87	3	39.65	38.30	10	13,411	0.07%
2018/01/22	17	39.79	12	39.88	39.40	5	13,872	0.04%
2018/01/19	51	39.59	46	39.59	39.90	5	14,166	0.04%
2018/01/18	27	39.51	15.3	39.73	38.90	11.7	13,806	0.08%
2018/01/17	65	39.07	110	38.83	39.70	-45	13,511	-0.33%	大賣/
2018/01/16	12	37.84	31	38.01	38.55	-19	13,081	-0.15%
2018/01/15	12	36.33	263.2	36.98	38.10	-251.2	12,653	-1.99%	大賣/鉅額交易
2018/01/12	35	35.08	59	35.00	34.65	-24	11,733	-0.20%
2018/01/11	5	34.26	9	34.23	34.10	-4	11,646	-0.03%
2018/01/10	18	34.26	13	33.74	33.40	5	11,639	0.04%
2018/01/09	3	33.80	2	33.75	33.95	1	11,694	0.01%
2018/01/08	3	34.53	8	35.17	34.35	-5	11,867	-0.04%
2018/01/05	3	35.98	38.6	36.15	36.15	-35.6	11,897	-0.30%
2018/01/04	32	35.43	54	34.32	35.30	-22	11,835	-0.19%
2018/01/03	19	33.35	47	33.59	33.55	-28	11,730	-0.24%
2018/01/02	25	32.12	77	32.40	32.40	-52	11,342	-0.46%