強茂 (2481)-元大-草屯券商分點個股進出

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
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/04/29	0	0.00	1	55.50	56.30	-1	1,259	-0.08%
2024/04/23	2.4	53.56	0	0.00	53.70	2.4	1,372	0.17%
2024/04/22	4	53.10	1	53.20	52.80	3	1,406	0.21%
2024/04/19	7.1	54.27	0	0.00	53.80	7.1	1,403	0.51%
2024/04/18	1.2	56.37	0	0.00	56.80	1.2	1,389	0.09%
2024/04/17	2	56.90	0	0.00	56.80	2	1,395	0.14%
2024/04/16	2.3	56.31	0	0.00	55.80	2.3	1,411	0.16%
2024/04/15	2	58.25	0	0.00	58.30	2	1,390	0.14%
2024/04/11	9	58.67	2	58.65	59.70	7	1,380	0.51%
2024/04/10	2	59.75	11	59.49	59.70	-9	1,397	-0.64%
2024/04/09	10	58.83	15	59.14	59.20	-5	1,436	-0.35%
2024/04/08	4	58.92	6	58.90	59.10	-2	1,462	-0.14%
2024/04/03	4	58.20	1	58.00	58.20	3	1,459	0.21%
2024/04/02	3	57.27	1	57.30	57.80	2	1,479	0.14%
2024/04/01	0	0.00	2	57.40	57.80	-2	1,497	-0.13%
2024/03/29	1	57.20	1	57.60	56.90	0	1,505	0.00%
2024/03/28	1	57.60	0	0.00	57.40	1	1,568	0.06%
2024/03/27	2	57.60	2	58.25	57.70	0	1,591	0.00%
2024/03/26	0	0.00	6	56.73	56.70	-6	1,581	-0.38%
2024/03/25	4.4	58.18	0	0.00	57.80	4.4	1,625	0.27%
2024/03/22	1	57.80	1	57.60	57.70	0	1,668	0.00%
2024/03/21	1.1	56.93	0	0.00	57.00	1.1	1,777	0.06%
2024/03/20	1	56.60	0	0.00	57.10	1	2,165	0.05%
2024/03/19	1	56.80	1	56.60	56.50	0	2,247	0.00%
2024/03/18	1	56.10	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.20	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1.3	57.67	0	0.00	57.60	1.3	2,344	0.06%
2024/03/13	5	58.14	11	58.61	58.40	-6	2,361	-0.25%
2024/03/11	1	59.01	0	0.00	59.00	1	2,378	0.04%
2024/03/08	4.4	60.34	4	60.40	59.20	0.4	2,410	0.02%
2024/03/07	4	60.10	1	59.90	60.30	3	2,431	0.12%
2024/03/06	2	61.25	0	0.00	60.90	2	2,561	0.08%
2024/03/05	2.3	61.24	0	0.00	61.20	2.3	2,838	0.08%
2024/03/04	1	62.40	1	62.30	61.50	0	2,886	0.00%
2024/02/27	1.3	62.12	2	63.05	62.00	-0.8	2,876	-0.03%
2024/02/26	1	62.90	0	0.00	62.90	1	2,878	0.03%
2024/02/23	4.3	62.48	1	62.80	62.20	3.3	2,878	0.11%
2024/02/22	0	0.00	1	63.20	63.10	-1	2,893	-0.03%
2024/02/21	0	63.40	5	63.50	63.50	-5	2,900	-0.17%
2024/02/20	8	63.01	0	0.00	62.90	8	2,896	0.28%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/16	1	63.40	2	62.95	63.30	-1	2,896	-0.03%
2024/02/15	1	61.80	10	61.58	61.90	-9	2,889	-0.31%
2024/02/05	2	61.10	1	61.10	61.20	1	2,888	0.03%
2024/02/02	4.3	61.91	0	0.00	61.80	4.3	2,901	0.15%
2024/02/01	3	61.63	1	62.20	61.70	2	2,905	0.07%
2024/01/31	2	61.95	2	61.85	61.90	0	2,903	0.00%
2024/01/29	0	0.00	1	63.50	63.40	-1	2,880	-0.03%
2024/01/26	2	63.20	3	63.57	63.30	-1	2,879	-0.03%
2024/01/25	1	63.60	1	63.30	63.50	0	2,885	0.00%
2024/01/24	1	64.30	1	64.60	63.90	0	2,883	0.00%
2024/01/23	0	0.00	3	64.33	64.30	-3	2,899	-0.10%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	1	62.80	1	62.70	62.70	0	2,899	0.00%
2024/01/17	10.1	64.57	4	64.10	63.10	6.1	2,895	0.21%
2024/01/16	1	63.11	0	0.00	64.80	1	2,802	0.04%
2024/01/15	2	63.45	0	0.00	63.80	2	2,770	0.07%
2024/01/12	2.2	63.15	0	0.00	63.10	2.2	2,793	0.08%
2024/01/11	1.1	63.14	0	0.00	63.90	1.1	2,783	0.04%
2024/01/10	3.3	63.07	0	0.00	62.90	3.3	2,804	0.12%
2024/01/09	4.1	64.49	0	0.00	63.90	4.1	2,783	0.15%
2024/01/08	1.2	64.98	0	0.00	64.90	1.2	2,771	0.04%
2024/01/05	1.1	65.01	0	0.00	64.70	1.1	2,770	0.04%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	6.5	64.83	4	65.40	65.70	2.5	2,741	0.09%
2024/01/02	2.1	66.71	0	0.00	66.60	2.1	2,686	0.08%
2023/12/29	4.2	67.33	0	0.00	67.30	4.2	2,646	0.16%
2023/12/28	7	67.81	0	0.00	67.80	7	2,629	0.27%
2023/12/27	1	68.70	3.3	68.70	68.50	-2.3	2,589	-0.09%
2023/12/26	12	69.28	0	0.00	69.00	12	2,568	0.47%
2023/12/25	6.3	70.46	5	70.88	69.30	1.3	2,552	0.05%
2023/12/22	5	68.40	1	68.60	69.60	4	2,486	0.16%
2023/12/21	2	68.35	2	68.75	68.60	0	2,460	0.00%
2023/12/20	1	69.70	4	70.33	68.60	-3	2,439	-0.12%
2023/12/19	6	68.60	1	68.60	68.50	5	2,392	0.21%
2023/12/18	9	70.04	1.2	70.72	69.30	7.8	2,342	0.33%
2023/12/15	21	71.94	28.2	71.73	69.30	-7.2	2,231	-0.32%
2023/12/14	7	69.87	11	69.37	70.30	-4	1,847	-0.22%
2023/12/13	1	68.60	1	68.50	68.30	0	1,755	0.00%
2023/12/12	0	68.90	2	69.20	69.00	-2	1,771	-0.11%
2023/12/11	1	69.50	375	69.22	69.00	-374	1,776	-21.06%	大賣/鉅額交易
2023/12/08	0	0.00	17.1	68.41	68.60	-17.1	1,714	-1.00%
2023/12/07	14	67.00	1	67.30	67.10	13	1,699	0.76%
2023/12/06	4	67.98	0	0.00	67.90	4	1,696	0.24%
2023/12/05	7.1	67.89	0	0.00	68.70	7.1	1,673	0.42%
2023/12/04	3.1	68.64	5	69.10	68.50	-1.9	1,630	-0.11%
2023/12/01	2	70.65	15	70.92	70.20	-13	1,573	-0.83%
2023/11/30	24.1	69.02	34.7	68.97	70.70	-10.6	1,431	-0.74%
2023/11/29	13	65.76	2	65.10	65.90	11	1,156	0.95%
2023/11/28	1	63.90	2	63.90	63.80	-1	1,104	-0.09%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/24	1	64.00	1	64.20	63.90	0	1,137	0.00%
2023/11/22	3	63.67	0	0.00	63.80	3	1,142	0.26%
2023/11/21	9.3	63.73	2	63.30	63.70	7.3	1,146	0.63%
2023/11/15	0	0.00	3	61.24	61.60	-3	1,156	-0.26%
2023/11/14	1	59.80	0	0.00	59.80	1	1,161	0.09%
2023/11/13	1	59.90	0	0.00	59.70	1	1,189	0.08%
2023/11/10	3	59.97	0	0.00	59.90	3	1,207	0.25%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	3	61.03	61.30	-3	1,476	-0.20%
2023/11/01	0	0.00	9	59.97	60.00	-9	1,499	-0.60%
2023/10/31	6.1	60.61	0	0.00	59.60	6.1	1,525	0.40%
2023/10/25	0	0.00	1	63.10	62.90	-1	1,748	-0.06%
2023/10/20	2	61.15	1	61.80	61.80	1	1,961	0.05%
2023/10/18	0	0.00	0.1	62.50	63.20	-0.1	2,129	0.00%
2023/10/17	0	0.00	1	64.20	63.70	-1	2,201	-0.05%
2023/10/16	0	0.00	2	64.40	63.30	-2	2,403	-0.08%
2023/10/13	0.2	64.70	0	0.00	64.40	0.2	2,994	0.01%
2023/10/11	0	0.00	2	64.60	64.20	-2	3,635	-0.06%
2023/10/06	1	64.80	0	0.00	64.60	1	3,894	0.03%
2023/10/05	2	64.60	1	64.60	64.80	1	4,607	0.02%
2023/10/03	0	0.00	1	65.00	64.40	-1	5,595	-0.02%
2023/10/02	3	64.60	1	64.70	64.60	2	5,621	0.04%
2023/09/27	1	64.10	0	0.00	63.50	1	5,672	0.02%
2023/09/25	0	0.00	1	65.10	65.10	-1	5,697	-0.02%
2023/09/22	1	64.30	2	64.20	64.50	-1	5,702	-0.02%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/20	2	65.00	7	65.40	65.00	-5	5,714	-0.09%
2023/09/19	2	66.25	0	0.00	65.80	2	5,784	0.03%
2023/09/18	1	67.20	4	67.20	67.10	-3	5,793	-0.05%
2023/09/15	2	66.35	1	66.60	66.40	1	5,809	0.02%
2023/09/14	2	67.10	0	0.00	67.20	2	5,800	0.03%
2023/09/13	1	65.70	2	65.80	65.80	-1	5,789	-0.02%
2023/09/12	1	65.70	2	65.75	65.80	-1	5,816	-0.02%
2023/09/11	2	65.10	1	65.90	64.80	1	5,816	0.02%
2023/09/08	3	64.67	0	0.00	64.70	3	5,816	0.05%
2023/09/07	2	64.80	1	65.50	64.70	1	5,837	0.02%
2023/09/06	3	65.50	0	0.00	65.30	3	5,877	0.05%
2023/09/05	3	66.40	3	66.40	65.80	0	5,961	0.00%
2023/09/04	1	63.80	1	64.90	64.90	0	5,958	0.00%
2023/09/01	3	64.53	2	64.25	64.30	1	5,963	0.02%
2023/08/31	1	63.70	1.3	63.84	64.20	-0.3	5,992	-0.01%
2023/08/30	0	0.00	1	63.20	64.00	-1	6,007	-0.02%
2023/08/29	2	61.50	0	0.00	62.70	2	6,070	0.03%
2023/08/28	0	0.00	2.1	61.66	61.60	-2.1	6,075	-0.03%
2023/08/24	0	62.70	0	0.00	62.60	0	6,106	0.00%
2023/08/22	1	62.70	6	63.17	62.10	-5	6,172	-0.08%
2023/08/21	3	63.17	0	0.00	62.70	3	6,188	0.05%
2023/08/18	0	63.80	0	0.00	63.10	0	6,202	0.00%
2023/08/17	2	62.45	6.6	63.80	64.40	-4.6	6,202	-0.07%
2023/08/16	2.1	62.17	0	0.00	62.50	2.1	6,180	0.03%
2023/08/15	0	0.00	1	63.00	63.10	-1	6,199	-0.02%
2023/08/14	3.1	63.14	2	62.80	62.60	1.1	6,204	0.02%
2023/08/11	4.3	65.65	4	65.30	65.20	0.3	6,171	0.00%
2023/08/10	8	67.22	0.5	68.00	66.80	7.5	6,139	0.12%
2023/08/09	3.6	70.26	0.1	70.20	70.30	3.5	6,052	0.06%
2023/08/08	1.2	71.94	1.1	72.12	71.80	0.1	6,001	0.00%
2023/08/07	2	70.70	2.4	72.03	72.90	-0.4	5,999	-0.01%
2023/08/04	3.4	71.32	0.2	70.90	71.30	3.2	6,010	0.05%
2023/08/02	6.2	72.77	0	0.00	71.70	6.2	6,010	0.10%
2023/08/01	4	73.63	6.7	73.33	73.50	-2.7	5,947	-0.05%
2023/07/31	4	74.60	3.4	73.48	72.70	0.6	5,894	0.01%
2023/07/28	9.2	74.56	2	74.60	74.80	7.2	5,830	0.12%
2023/07/27	3	77.07	1.1	77.53	77.80	1.9	5,781	0.03%
2023/07/26	4.2	75.73	3	75.47	75.40	1.2	5,704	0.02%
2023/07/25	5.2	76.70	1	76.60	76.50	4.2	5,677	0.07%
2023/07/24	1.9	77.32	1	75.90	76.30	0.9	5,619	0.02%
2023/07/21	2.2	77.27	6	77.67	77.70	-3.8	5,525	-0.07%
2023/07/20	11.1	78.65	17	78.59	78.60	-5.9	5,494	-0.11%
2023/07/19	7.5	78.79	9	78.06	77.60	-1.5	5,426	-0.03%
2023/07/18	56.4	83.23	49.5	81.33	79.90	7	5,296	0.13%
2023/07/17	14.9	80.09	26.1	79.85	80.10	-11.2	4,748	-0.24%
2023/07/14	20.2	77.26	29.9	77.46	78.00	-9.7	4,388	-0.22%
2023/07/13	11.1	75.80	4	75.38	75.20	7.1	4,225	0.17%
2023/07/12	47.1	78.77	31.4	78.09	76.30	15.7	4,058	0.39%
2023/07/11	58.1	76.43	75.4	76.95	79.00	-17.3	3,399	-0.51%
2023/07/10	14	71.81	21.1	71.57	71.90	-7.1	2,663	-0.26%
2023/07/07	3	68.13	0	68.70	68.00	3	2,516	0.12%
2023/07/06	7	70.50	8	69.79	69.60	-1	2,535	-0.04%
2023/07/05	1	70.10	0.5	70.30	70.10	0.5	2,547	0.02%
2023/07/04	0.3	69.50	6	69.58	69.50	-5.7	2,554	-0.22%
2023/07/03	3	69.60	1	69.60	69.40	2	2,600	0.08%
2023/06/29	0.1	68.80	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	1	69.60	1	69.40	68.70	0	2,814	0.00%
2023/06/27	3	69.90	7.1	70.54	68.90	-4.1	3,105	-0.13%
2023/06/26	2.1	69.56	11	69.67	69.80	-9	3,064	-0.29%
2023/06/21	7	68.84	3	69.07	69.30	4	3,102	0.13%
2023/06/20	2	67.80	5	67.62	68.20	-3	3,213	-0.09%
2023/06/19	1	67.80	2	67.70	67.80	-1	3,365	-0.03%
2023/06/16	9	69.04	3	69.10	68.90	6	3,404	0.18%
2023/06/15	2	69.95	3	69.73	69.80	-1	3,655	-0.03%
2023/06/14	0	0.00	2	70.20	70.00	-2	3,677	-0.05%
2023/06/13	0	0.00	2	70.75	70.90	-2	3,720	-0.05%
2023/06/12	2	71.40	3	71.10	70.80	-1	3,760	-0.03%
2023/06/09	3	71.07	3	71.00	70.90	0	3,746	0.00%
2023/06/08	2	69.50	15	69.80	69.10	-13	3,751	-0.35%
2023/06/07	1	70.10	6	70.13	70.30	-5	3,866	-0.13%
2023/06/06	1.1	69.88	3	70.00	69.40	-1.9	3,969	-0.05%
2023/06/05	1	71.00	12	71.30	71.00	-11	4,284	-0.26%
2023/06/02	11	71.03	3	70.60	71.00	8	4,565	0.18%
2023/05/31	1	70.50	1	70.00	70.00	0	4,813	0.00%
2023/05/29	10	70.20	6	70.13	70.20	4	4,800	0.08%
2023/05/26	1	68.30	0	0.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	4	67.90	68.30	-4	4,755	-0.08%
2023/05/23	0	0.00	2	67.55	67.50	-2	4,779	-0.04%
2023/05/22	0	0.00	1	67.40	67.50	-1	4,775	-0.02%
2023/05/19	5	67.12	1	67.20	67.00	4	4,807	0.08%
2023/05/18	2	66.00	3	66.60	66.90	-1	4,852	-0.02%
2023/05/16	1	65.90	2	65.90	65.80	-1	4,896	-0.02%
2023/05/15	2	64.60	5	64.96	64.70	-3	4,903	-0.06%
2023/05/12	4	65.55	2	65.70	65.80	2	4,943	0.04%
2023/05/11	3	65.90	0	0.00	65.30	3	4,979	0.06%
2023/05/10	3	66.80	3	66.97	66.70	0	5,006	0.00%
2023/05/09	1	65.10	0	0.00	65.00	1	5,044	0.02%
2023/05/08	1	67.00	1	66.80	66.80	0	5,100	0.00%
2023/05/05	0	0.00	0	66.80	66.60	0	5,278	0.00%
2023/05/04	1	66.30	1	66.40	66.40	0	5,367	0.00%
2023/05/03	0	0.00	2	66.50	66.70	-2	5,474	-0.04%
2023/05/02	2	66.85	1	66.20	67.00	1	5,540	0.02%
2023/04/28	2	65.15	1	65.40	65.40	1	5,623	0.02%
2023/04/27	1	64.50	0	0.00	64.30	1	5,616	0.02%
2023/04/26	0	64.20	3	64.30	64.40	-3	5,612	-0.05%
2023/04/25	4	66.10	0	0.00	64.30	4	5,597	0.07%
2023/04/24	0	67.00	0	0.00	66.60	0	5,574	0.00%
2023/04/21	9.2	67.37	1	67.70	66.80	8.2	5,571	0.15%
2023/04/20	2.2	69.74	6	69.27	69.20	-3.8	5,542	-0.07%
2023/04/19	0	0.00	2	70.90	70.60	-2	5,551	-0.04%
2023/04/18	2	72.25	8	72.25	71.60	-6	5,527	-0.11%
2023/04/17	0	0.00	8.3	71.88	72.20	-8.3	5,455	-0.15%
2023/04/14	2.1	69.61	22	69.55	69.90	-19.9	5,370	-0.37%
2023/04/13	4	70.48	5	70.84	70.10	-1	5,323	-0.02%
2023/04/12	3	72.10	8	72.23	71.80	-5	5,283	-0.09%
2023/04/11	1	71.70	7	71.79	72.00	-6	5,249	-0.11%
2023/04/10	1	71.50	1	71.30	71.70	0	5,239	0.00%
2023/04/07	5	71.76	1.1	71.23	71.50	3.9	5,213	0.07%
2023/04/06	6	72.15	7	71.80	71.70	-1	5,181	-0.02%
2023/03/31	1	71.20	8	71.30	71.30	-7	5,147	-0.14%
2023/03/30	8	70.90	6	71.00	70.80	2	5,119	0.04%
2023/03/29	10	71.30	13	71.66	71.00	-3	5,091	-0.06%
2023/03/28	48	71.94	38	70.83	70.50	10	4,993	0.20%
2023/03/27	2	69.90	0	0.00	69.90	2	4,707	0.04%
2023/03/24	0	0.00	2	69.95	70.00	-2	4,711	-0.04%
2023/03/23	7	70.29	7.5	70.41	70.30	-0.5	4,743	-0.01%
2023/03/22	5	72.18	7	72.40	72.00	-2	4,658	-0.04%
2023/03/21	2.1	71.14	10.1	70.96	71.30	-8	4,563	-0.18%
2023/03/20	63.5	72.10	44	71.53	71.00	19.5	4,701	0.42%
2023/03/17	2.1	68.85	5.1	68.99	68.90	-3	4,435	-0.07%
2023/03/16	2	68.35	2	67.40	67.20	0	4,405	0.00%
2023/03/15	0	69.80	22.1	69.91	69.00	-22.1	4,388	-0.50%
2023/03/14	6	68.15	10.2	67.94	68.10	-4.2	4,401	-0.10%
2023/03/13	16.2	68.39	5.5	68.22	69.10	10.7	4,451	0.24%
2023/03/10	26.4	69.94	10	69.63	69.40	16.4	4,458	0.37%
2023/03/09	11.1	71.75	4	71.60	71.70	7.1	4,608	0.15%
2023/03/08	68.2	73.17	62	72.29	72.10	6.2	4,625	0.13%
2023/03/07	20	71.37	55.7	71.79	71.80	-35.7	4,341	-0.82%
2023/03/06	30	70.43	16	70.23	70.70	14	4,092	0.34%
2023/03/02	3	65.83	0	0.00	65.90	3	3,820	0.08%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	67.00	1	67.40	66.80	-1	3,849	-0.03%
2023/02/23	1	66.50	0	0.00	66.50	1	3,851	0.03%
2023/02/22	6	66.20	1	65.90	66.20	5	3,873	0.13%
2023/02/21	4	67.55	0	0.00	67.60	4	3,879	0.10%
2023/02/20	2	66.85	11	67.25	67.50	-9	3,947	-0.23%
2023/02/17	3	66.93	1	67.40	66.90	2	3,966	0.05%
2023/02/16	5	67.52	5	67.66	67.70	0	3,962	0.00%
2023/02/15	3	66.80	9	66.46	66.30	-6	3,941	-0.15%
2023/02/14	1	67.00	0	0.00	66.50	1	3,907	0.03%
2023/02/13	12.1	66.52	1	66.40	66.50	11.1	3,927	0.28%
2023/02/10	4	67.50	1	67.20	67.00	3	3,946	0.08%
2023/02/09	7	68.66	2	68.85	68.50	5	3,932	0.13%
2023/02/08	3	68.77	1	68.90	68.70	2	3,918	0.05%
2023/02/07	2	68.05	1	69.00	69.10	1	3,901	0.03%
2023/02/06	1.1	67.81	5	68.78	68.60	-4	3,895	-0.10%
2023/02/03	8	69.00	24.1	69.35	69.10	-16.1	3,846	-0.42%
2023/02/02	8	67.65	3	67.93	68.10	5	3,694	0.14%
2023/02/01	30	67.14	23.6	67.06	67.10	6.4	3,638	0.18%
2023/01/31	1	65.90	3	66.03	66.30	-2	3,600	-0.06%
2023/01/30	9	65.37	7	65.36	65.30	2	3,581	0.06%
2023/01/17	7	62.63	0	0.00	62.80	7	3,502	0.20%
2023/01/16	0	62.30	5	62.40	62.50	-5	3,522	-0.14%
2023/01/13	0.2	62.10	0	0.00	61.80	0.2	3,544	0.01%
2023/01/12	1	64.00	6	62.37	62.00	-5	3,574	-0.14%
2023/01/11	0	0.00	2	62.90	63.50	-2	3,597	-0.06%
2023/01/10	2	63.10	2	62.65	63.10	0	3,637	0.00%
2023/01/09	4	62.23	5.1	62.19	63.00	-1.1	3,665	-0.03%
2023/01/06	3	60.43	1	60.30	60.50	2	3,675	0.05%
2023/01/05	2	60.30	2	60.20	60.10	0	3,756	0.00%
2023/01/04	5	59.10	2	59.65	59.80	3	3,793	0.08%
2023/01/03	0	58.81	4	58.80	59.10	-4	3,826	-0.10%
2022/12/30	0.4	58.45	0	0.00	57.90	0.4	3,839	0.01%
2022/12/29	3	57.23	3	57.13	57.90	0	3,869	0.00%
2022/12/28	2	58.50	0	0.00	58.40	2	3,943	0.05%
2022/12/27	0	0.00	2	60.40	60.40	-2	3,945	-0.05%
2022/12/26	1	60.10	1	60.40	60.00	0	3,975	0.00%
2022/12/23	9	60.48	10	60.07	60.40	-1	4,039	-0.02%
2022/12/22	1	61.20	4	60.48	60.60	-3	4,080	-0.07%
2022/12/21	1	60.80	2	60.90	60.60	-1	4,149	-0.02%
2022/12/20	3	61.63	6	62.22	61.20	-3	4,155	-0.07%
2022/12/19	2	63.45	2	63.50	63.90	0	4,177	0.00%
2022/12/16	1	64.00	3	64.07	64.00	-2	4,209	-0.05%
2022/12/15	8.5	65.62	3.3	65.91	65.40	5.3	4,215	0.12%
2022/12/14	13	64.64	12	64.98	65.00	1	4,141	0.02%
2022/12/13	7	64.54	14	64.66	64.60	-7	4,113	-0.17%
2022/12/12	31	64.88	12	64.46	64.20	19	4,051	0.47%
2022/12/09	1	62.50	0	0.00	62.20	1	3,860	0.03%
2022/12/08	5	62.50	8	62.69	63.00	-3	3,895	-0.08%
2022/12/07	0	0.00	8	63.24	62.10	-8	3,924	-0.20%
2022/12/06	14	64.80	15	63.85	63.50	-1	3,934	-0.03%
2022/12/05	11	65.31	8	65.59	66.00	3	3,979	0.08%
2022/12/02	4.2	65.71	42	65.52	65.70	-37.8	4,065	-0.93%
2022/12/01	38	65.93	23	65.32	65.60	15	4,047	0.37%
2022/11/30	13	62.81	12	62.18	63.10	1	3,926	0.03%
2022/11/29	19	60.75	1	60.70	60.70	18	3,892	0.46%
2022/11/28	3	61.33	5	61.04	61.30	-2	3,919	-0.05%
2022/11/25	27	60.97	0	0.00	60.40	27	4,007	0.67%
2022/11/24	1	60.60	1	60.70	60.70	0	4,036	0.00%
2022/11/23	0	59.50	3	59.30	59.20	-3	4,057	-0.07%
2022/11/22	2	59.30	7	59.17	58.90	-5	4,165	-0.12%
2022/11/21	1	60.80	3	60.30	60.30	-2	4,361	-0.05%
2022/11/18	4	61.13	1	60.70	60.00	3	4,769	0.06%
2022/11/17	6	61.12	3	60.90	61.50	3	4,768	0.06%
2022/11/16	4	59.93	9	60.10	60.40	-5	4,782	-0.10%
2022/11/15	3	58.47	4	59.28	59.30	-1	4,748	-0.02%
2022/11/14	2	58.70	0	0.00	58.60	2	4,871	0.04%
2022/11/11	3	58.36	11	59.33	58.10	-8	5,017	-0.16%
2022/11/10	1.1	58.67	1	58.50	58.10	0.1	5,312	0.00%
2022/11/09	0	0.00	3	58.73	58.70	-3	5,539	-0.05%
2022/11/08	1	57.30	1	59.00	57.30	0	5,579	0.00%
2022/11/07	0	58.10	1	58.30	58.30	-1	5,601	-0.02%
2022/11/04	4	57.58	2	57.85	57.80	2	5,692	0.04%
2022/11/03	0	0.00	3	57.53	58.00	-3	5,743	-0.05%
2022/11/02	17	57.28	10	57.38	57.20	7	5,835	0.12%
2022/11/01	5	55.80	5	55.80	55.90	0	5,908	0.00%
2022/10/31	1	55.00	0	0.00	55.10	1	6,159	0.02%
2022/10/28	5	54.32	0	0.00	53.70	5	6,484	0.08%
2022/10/27	3	55.40	3	55.47	55.60	0	6,538	0.00%
2022/10/26	0	0.00	8	54.14	53.80	-8	6,519	-0.12%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/24	2	53.40	0	0.00	53.10	2	6,523	0.03%
2022/10/21	4	53.10	0	0.00	52.10	4	6,565	0.06%
2022/10/20	5	51.90	61	52.22	53.30	-56	6,603	-0.85%
2022/10/19	30	53.51	32	53.45	53.20	-2	6,675	-0.03%
2022/10/17	9	50.94	13	50.52	52.00	-4	6,812	-0.06%
2022/10/14	15	51.97	15	52.52	53.00	0	7,022	0.00%
2022/10/13	1.1	50.95	64	50.14	49.10	-62.9	7,058	-0.89%
2022/10/12	0	0.00	11	53.95	53.20	-11	7,066	-0.16%
2022/10/11	10	54.40	1	55.60	54.20	9	7,092	0.13%
2022/10/07	1	57.10	4	57.25	57.20	-3	7,117	-0.04%
2022/10/06	4	57.48	2	57.80	58.00	2	7,179	0.03%
2022/10/05	6.1	58.76	1	59.50	57.10	5.1	7,199	0.07%
2022/10/04	1	58.50	3	58.50	58.60	-2	7,171	-0.03%
2022/10/03	1	57.00	2	57.20	57.20	-1	7,236	-0.01%
2022/09/30	3	56.20	4	55.75	57.00	-1	7,381	-0.01%
2022/09/29	5	56.08	4	56.03	56.00	1	7,404	0.01%
2022/09/28	2	56.20	0	0.00	55.00	2	7,415	0.03%
2022/09/27	3	58.33	0	0.00	59.50	3	7,453	0.04%
2022/09/26	1	60.30	1	58.40	57.90	0	7,571	0.00%
2022/09/23	0	0.00	1	62.60	62.00	-1	7,628	-0.01%
2022/09/22	1	63.40	1	64.30	64.00	0	7,688	0.00%
2022/09/21	12	64.52	0	0.00	64.40	12	7,686	0.16%
2022/09/20	2	65.00	0	0.00	65.40	2	7,731	0.03%
2022/09/19	1	65.50	1	65.30	65.00	0	7,790	0.00%
2022/09/16	1	65.50	1	65.70	65.50	0	7,829	0.00%
2022/09/15	3	67.33	11	67.37	66.40	-8	7,899	-0.10%
2022/09/14	4	66.10	8	66.21	67.40	-4	7,925	-0.05%
2022/09/13	11.2	67.57	7	67.37	67.00	4.2	7,975	0.05%
2022/09/12	6	67.47	7	67.51	67.80	-1	8,102	-0.01%
2022/09/08	8	66.96	6	67.42	68.50	2	8,290	0.02%
2022/09/07	18	64.11	16	63.76	64.40	2	8,456	0.02%
2022/09/06	14	66.26	10	65.98	63.60	4	8,418	0.05%
2022/09/05	11.1	68.64	4	68.25	67.50	7.1	8,364	0.08%
2022/09/02	4	70.38	25.3	70.08	69.70	-21.3	8,340	-0.25%
2022/09/01	14	70.38	14	70.32	68.90	0	8,309	0.00%
2022/08/31	3	69.70	6	69.77	69.90	-3	8,199	-0.04%
2022/08/30	19	69.16	1	69.10	69.10	18	8,195	0.22%
2022/08/29	39	68.42	3	68.30	68.30	36	8,202	0.44%
2022/08/26	15	71.03	12	71.68	71.60	3	8,191	0.04%
2022/08/25	70	71.42	23	71.77	70.10	47	8,089	0.58%
2022/08/24	1	67.90	1	68.90	68.10	0	7,866	0.00%
2022/08/23	0	0.00	30	68.05	68.20	-30	8,076	-0.37%
2022/08/22	3	69.50	2	69.35	69.30	1	8,299	0.01%
2022/08/19	15	70.01	25	70.28	69.90	-10	8,332	-0.12%
2022/08/18	73	69.66	41	69.89	70.40	32	8,275	0.39%
2022/08/17	47	71.75	27	71.72	71.00	20	8,186	0.24%
2022/08/16	22	69.18	79	69.40	70.20	-57	7,927	-0.72%
2022/08/15	10	66.96	12	67.27	67.90	-2	7,819	-0.03%
2022/08/12	1	66.30	7	66.03	66.20	-6	7,855	-0.08%
2022/08/11	34	67.02	6	67.25	66.30	28	7,936	0.35%
2022/08/10	22	67.21	12	67.21	66.80	10	8,128	0.12%
2022/08/09	28.5	67.80	9	67.73	67.40	19.5	8,351	0.23%
2022/08/08	21	66.52	12	66.96	67.30	9	8,537	0.11%
2022/08/05	30	67.84	21.4	67.98	67.60	8.6	8,520	0.10%
2022/08/04	46	65.66	32	65.75	66.70	14	8,413	0.17%
2022/08/03	0.4	63.20	12	63.35	63.40	-11.6	8,327	-0.14%
2022/08/02	0	0.00	3	62.80	63.50	-3	8,470	-0.04%
2022/08/01	2	65.00	5	64.78	64.80	-3	8,563	-0.04%
2022/07/29	6	64.90	10	64.95	65.00	-4	8,652	-0.05%
2022/07/28	6.2	64.57	4	65.10	63.80	2.2	8,937	0.02%
2022/07/27	1	64.29	3	63.93	64.50	-2	8,971	-0.02%
2022/07/26	16	63.94	12	62.68	62.60	4	9,027	0.04%
2022/07/25	21	65.22	11	65.12	65.10	10	9,039	0.11%
2022/07/22	22	65.66	21.1	65.66	65.80	0.9	9,176	0.01%
2022/07/21	90	65.86	54	64.88	66.20	36	9,223	0.39%
2022/07/20	8	62.31	14	62.35	62.40	-6	9,154	-0.07%
2022/07/19	66	60.71	9	61.13	60.90	57	9,272	0.61%
2022/07/18	30	59.77	10	59.41	59.80	20	9,442	0.21%
2022/07/15	9	58.67	8	58.80	59.00	1	9,747	0.01%
2022/07/14	9	56.34	15	57.69	58.30	-6	10,055	-0.06%
2022/07/13	8	56.45	1	56.70	55.80	7	10,347	0.07%
2022/07/12	1	54.80	8	55.91	54.80	-7	10,689	-0.07%
2022/07/11	3	58.10	5	58.48	58.10	-2	10,957	-0.02%
2022/07/08	25	58.05	14	57.81	58.00	11	11,017	0.10%
2022/07/07	11	55.06	11	55.36	55.80	0	10,898	0.00%
2022/07/06	0	0.00	1	54.10	53.90	-1	10,894	-0.01%
2022/07/05	2.1	56.52	1	56.20	56.50	1.1	10,938	0.01%
2022/07/04	5	57.68	2	58.05	56.90	3	10,930	0.03%
2022/07/01	22.2	61.79	36	58.74	57.90	-13.8	11,029	-0.13%
2022/06/30	25	64.70	25	63.50	63.00	0	11,036	0.00%
2022/06/29	11.1	67.47	6	67.17	67.60	5.1	11,191	0.05%
2022/06/28	24	68.33	29	68.59	68.00	-5	11,908	-0.04%
2022/06/27	13.1	68.99	8	69.51	70.00	5	13,329	0.04%
2022/06/24	4	67.30	20	67.77	67.00	-16	13,453	-0.12%
2022/06/23	34	66.21	6	66.40	66.30	28	13,603	0.21%
2022/06/22	4	67.23	12	67.28	66.60	-8	13,864	-0.06%
2022/06/21	6	67.73	6	68.63	69.40	0	14,058	0.00%
2022/06/20	10	67.82	8	67.23	66.10	2	14,344	0.01%
2022/06/17	33.3	69.72	35	69.97	69.10	-1.8	14,401	-0.01%
2022/06/16	19.7	73.11	14	76.13	71.60	5.7	14,233	0.04%
2022/06/15	1	78.78	18	78.99	79.00	-17	14,183	-0.12%
2022/06/14	3	78.37	14	78.92	78.90	-11	14,341	-0.08%
2022/06/13	16	79.86	11	79.92	79.50	5	14,314	0.03%
2022/06/10	3	80.87	2	81.15	81.80	1	14,409	0.01%
2022/06/08	30	80.90	3.5	81.16	80.80	26.5	14,506	0.18%
2022/06/07	8	81.31	2	81.15	81.50	6	14,549	0.04%
2022/06/06	20	81.78	3	81.23	81.40	17	14,548	0.12%
2022/06/02	35	83.31	12	83.42	83.10	23	14,535	0.16%
2022/06/01	80	84.76	88	84.90	84.00	-8	14,505	-0.06%
2022/05/31	39	84.26	16.2	84.15	83.80	22.9	14,345	0.16%
2022/05/30	16	83.54	25.5	83.11	84.50	-9.4	14,193	-0.07%
2022/05/27	5	80.38	14	80.62	80.20	-9	13,953	-0.06%
2022/05/26	6.1	80.33	8	80.15	78.90	-2	13,935	-0.01%
2022/05/25	13	79.85	2	79.40	80.20	11	13,923	0.08%
2022/05/24	15.1	80.17	5	80.12	78.70	10.1	13,997	0.07%
2022/05/23	124	82.28	23.1	82.16	81.20	100.9	14,026	0.72%	大買/
2022/05/20	9.1	80.69	8	81.38	81.20	1.1	14,123	0.01%
2022/05/19	138.1	79.34	22	79.37	81.20	116.1	14,577	0.80%	大買/鉅額交易
2022/05/18	76.4	81.48	43	81.24	81.20	33.4	14,594	0.23%
2022/05/17	49	81.41	97	80.60	82.40	-48	14,434	-0.33%
2022/05/16	27.1	79.59	31	79.68	78.40	-3.9	14,348	-0.03%
2022/05/13	15	77.11	7	76.97	77.20	8	14,440	0.06%
2022/05/12	74	76.24	67	76.85	75.50	7	14,713	0.05%
2022/05/11	16	77.19	25.1	77.38	77.10	-9.1	15,081	-0.06%
2022/05/10	38	74.91	8	74.80	75.50	30	14,961	0.20%
2022/05/09	51	78.06	6	78.00	77.10	45	15,062	0.30%
2022/05/06	17	80.41	6	79.97	81.20	11	15,546	0.07%
2022/05/05	34	82.03	51	81.45	81.40	-17	15,572	-0.11%
2022/05/04	20	78.62	29	79.04	78.60	-9	15,326	-0.06%
2022/05/03	13	77.46	14	77.78	77.90	-1	15,547	-0.01%
2022/04/29	38	77.41	18	77.97	76.10	20	15,578	0.13%
2022/04/28	13.5	74.61	9	75.47	76.00	4.5	15,557	0.03%
2022/04/27	28	74.06	20	74.27	76.10	8	15,466	0.05%
2022/04/26	10.2	77.74	13	77.62	77.00	-2.8	15,339	-0.02%
2022/04/25	3.2	79.66	6	79.62	78.70	-2.8	15,252	-0.02%
2022/04/22	62.1	83.12	50	83.50	82.80	12.1	15,120	0.08%
2022/04/21	69.4	83.72	63	83.15	84.60	6.3	14,983	0.04%
2022/04/20	26.1	80.39	12	80.80	80.80	14.1	14,855	0.09%
2022/04/19	22.8	82.27	16	81.39	80.60	6.8	14,623	0.05%
2022/04/18	10	83.20	11	82.90	82.00	-1	14,444	-0.01%
2022/04/15	25.4	87.02	12	87.28	85.00	13.4	14,235	0.09%
2022/04/14	17.1	91.68	6	92.02	90.80	11.1	14,260	0.08%
2022/04/13	6	94.10	12	94.19	93.80	-6	14,192	-0.04%
2022/04/12	12.1	94.41	2.1	95.13	93.30	10	14,352	0.07%
2022/04/11	13.3	95.52	9	96.31	95.00	4.3	14,407	0.03%
2022/04/08	8	98.56	5.5	98.63	98.10	2.5	14,392	0.02%
2022/04/07	35.1	99.26	22.2	100.20	98.00	12.9	14,346	0.09%
2022/04/06	17.3	100.49	12	100.05	101.50	5.3	14,168	0.04%
2022/04/01	21.1	99.79	13.3	99.97	100.50	7.8	14,162	0.06%
2022/03/31	73.5	105.12	41	103.39	102.00	32.5	13,986	0.23%
2022/03/30	63.2	105.29	105.5	105.72	105.00	-42.4	13,567	-0.31%	大賣/
2022/03/29	13	99.21	9	100.18	98.80	4	12,340	0.03%
2022/03/28	22	99.10	9	98.62	98.40	13	12,524	0.10%
2022/03/25	33	100.48	26	99.77	99.90	7	12,582	0.06%
2022/03/24	23.2	97.66	13.1	97.88	97.80	10.1	12,322	0.08%
2022/03/23	35	100.35	17	100.01	99.60	18	12,188	0.15%
2022/03/22	24.1	102.59	10	102.55	102.50	14.1	12,003	0.12%
2022/03/21	61	105.06	58	105.39	105.00	3	11,884	0.03%
2022/03/18	16	104.03	24	104.02	105.00	-8	11,866	-0.07%
2022/03/17	7	101.21	26	101.19	102.00	-19	11,702	-0.16%
2022/03/16	15	96.47	24	95.94	96.30	-9	11,705	-0.08%
2022/03/15	33.4	96.40	44	97.87	95.00	-10.6	11,863	-0.09%
2022/03/14	44	102.69	38.6	102.83	102.00	5.4	11,960	0.05%
2022/03/11	7.6	101.00	6.1	100.50	101.00	1.5	12,395	0.01%
2022/03/10	8	101.06	14.4	100.59	99.50	-6.4	12,755	-0.05%
2022/03/09	7	96.70	10	96.98	97.70	-3	13,630	-0.02%
2022/03/08	15.5	95.00	41	96.29	93.70	-25.5	13,895	-0.18%
2022/03/07	23	98.00	24	98.88	97.30	-1	14,153	-0.01%
2022/03/04	3.1	101.34	1	102.00	101.50	2.1	14,469	0.01%
2022/03/03	5.2	104.10	1	104.00	103.00	4.2	14,750	0.03%
2022/03/02	3	102.17	11.2	102.59	103.50	-8.2	14,986	-0.05%
2022/03/01	4.3	103.12	9	102.56	103.50	-4.7	15,294	-0.03%
2022/02/25	12.1	100.75	14	100.93	100.50	-1.9	15,771	-0.01%
2022/02/24	22.1	100.38	21.4	100.67	99.40	0.7	16,240	0.00%
2022/02/23	10.2	102.61	6	102.58	104.00	4.2	16,640	0.02%
2022/02/22	16.1	102.20	8	103.50	102.50	8.1	17,811	0.05%
2022/02/21	55	109.95	76.2	111.32	106.00	-21.1	18,081	-0.12%
2022/02/18	7.2	107.29	16	107.69	109.00	-8.9	17,897	-0.05%
2022/02/17	18.1	106.55	18.2	106.83	107.00	-0.1	18,019	0.00%
2022/02/16	17.3	107.38	12	107.04	107.00	5.3	18,175	0.03%
2022/02/15	23.2	107.22	24	107.65	105.00	-0.8	18,300	0.00%
2022/02/14	28.2	105.59	27.1	105.13	106.00	1.1	18,441	0.01%
2022/02/11	48	105.43	56	105.56	105.00	-8	18,444	-0.04%
2022/02/10	12	102.25	11	102.05	103.00	1	18,668	0.01%
2022/02/09	29	103.48	30	103.37	103.00	-1	19,384	-0.01%
2022/02/08	27	100.70	85.5	101.34	102.00	-58.5	19,523	-0.30%
2022/02/07	12.2	93.67	25	93.28	95.00	-12.9	19,910	-0.06%
2022/01/26	16	90.99	10	90.44	90.50	6	20,923	0.03%
2022/01/25	43	92.39	34	91.56	89.50	9	22,423	0.04%
2022/01/24	4	86.53	13	86.09	91.30	-9	22,697	-0.04%
2022/01/21	3	89.73	3.3	89.63	88.70	-0.3	23,536	0.00%
2022/01/20	20.2	90.27	14	90.13	90.30	6.2	24,081	0.03%
2022/01/19	3.3	91.97	13	90.43	90.40	-9.7	24,609	-0.04%
2022/01/18	14	93.10	4	93.25	92.40	10	25,087	0.04%
2022/01/17	1	90.80	2.2	91.05	92.00	-1.1	25,652	0.00%
2022/01/14	6.2	89.10	32.1	88.24	89.30	-25.8	26,174	-0.10%
2022/01/13	40.4	90.59	15	90.34	90.60	25.4	27,169	0.09%
2022/01/12	38.2	93.10	6	93.18	92.70	32.2	27,947	0.12%
2022/01/11	23	94.97	5	95.06	93.70	18	28,558	0.06%
2022/01/10	13	96.29	14.1	96.93	98.60	-1.1	28,664	0.00%
2022/01/07	41.1	96.26	13.1	96.16	95.00	28	28,617	0.10%
2022/01/06	21	100.02	13	100.50	100.50	8	28,343	0.03%
2022/01/05	23.1	100.66	8	100.69	102.00	15.1	28,453	0.05%
2022/01/04	15	104.27	9	104.61	104.00	6	28,502	0.02%
2022/01/03	18	106.00	4	105.50	105.50	14	28,716	0.05%
2021/12/30	4	107.13	1.5	106.83	107.00	2.5	28,796	0.01%
2021/12/29	6	107.00	2	107.50	107.00	4	28,910	0.01%
2021/12/28	17	108.65	6	108.92	108.00	11	29,134	0.04%
2021/12/27	5	108.60	10	109.00	109.00	-5	29,185	-0.02%
2021/12/24	24	109.19	16.1	110.77	107.50	7.9	29,287	0.03%
2021/12/23	15	110.37	28	110.71	111.50	-13	29,125	-0.04%
2021/12/22	29	109.64	29	110.17	108.00	0	29,022	0.00%
2021/12/21	18	108.42	41.2	108.45	108.00	-23.2	28,709	-0.08%
2021/12/20	13	104.92	11	105.64	105.00	2	28,555	0.01%
2021/12/17	11	105.05	4	104.75	104.50	7	28,800	0.02%
2021/12/16	38	106.38	10	107.60	109.00	28	28,899	0.10%
2021/12/15	3	103.83	3	104.83	106.00	0	28,763	0.00%
2021/12/14	18.1	103.05	21	103.00	102.50	-2.9	28,719	-0.01%
2021/12/13	13	105.35	10	105.00	106.00	3	28,701	0.01%
2021/12/10	17.1	106.06	15	105.83	105.00	2.1	28,726	0.01%
2021/12/09	18	110.47	14	109.25	109.00	4	28,660	0.01%
2021/12/08	18.5	112.19	25.2	111.93	112.00	-6.7	28,764	-0.02%
2021/12/07	38.5	110.90	14.1	112.50	110.00	24.4	28,852	0.08%
2021/12/06	33.1	112.05	27.1	112.26	113.00	6	28,486	0.02%
2021/12/03	36.1	113.12	72.2	114.24	111.50	-36.1	28,344	-0.13%
2021/12/02	19.1	109.87	21	109.76	107.00	-1.9	27,818	-0.01%
2021/12/01	27	110.87	27.1	110.94	110.50	-0.1	27,901	0.00%
2021/11/30	8.2	108.90	22	109.36	110.50	-13.8	28,112	-0.05%
2021/11/29	15	104.03	27.5	102.84	106.00	-12.5	28,267	-0.04%
2021/11/26	39.5	105.94	26	104.08	103.50	13.5	28,113	0.05%
2021/11/25	37	110.22	15	110.00	108.00	22	27,981	0.08%
2021/11/24	32	110.42	42.1	110.10	112.00	-10.1	27,809	-0.04%
2021/11/23	59	109.53	52	109.66	106.00	7	27,568	0.03%
2021/11/22	91	111.19	55.6	110.34	108.50	35.4	27,561	0.13%
2021/11/19	130.6	112.23	175.7	111.75	111.50	-45.1	27,864	-0.16%	大買/大賣/
2021/11/18	55.1	105.05	57	105.33	106.00	-1.9	27,212	-0.01%
2021/11/17	35	102.47	43	102.12	102.00	-8	27,315	-0.03%
2021/11/16	9.1	99.65	8	99.89	98.20	1.1	27,667	0.00%
2021/11/15	27	100.39	23	100.49	100.50	4	28,029	0.01%
2021/11/12	39.2	102.57	35.1	101.83	100.50	4.1	28,240	0.01%
2021/11/11	68.1	99.60	74	100.64	101.00	-6	28,331	-0.02%
2021/11/10	42.1	96.79	46	96.92	97.90	-3.9	28,092	-0.01%
2021/11/09	75.3	98.52	67	98.66	98.00	8.3	27,946	0.03%
2021/11/08	123.2	101.50	70	102.15	99.20	53.2	27,499	0.19%	大買/
2021/11/05	55	109.14	46.6	109.08	110.00	8.4	26,953	0.03%
2021/11/04	94	112.45	77.2	112.63	110.00	16.9	26,808	0.06%
2021/11/03	117.7	108.70	114	108.75	108.00	3.7	26,125	0.01%	大買/大賣/
2021/11/02	192.1	117.65	107.1	116.51	111.50	85	25,206	0.34%	大買/大賣/
2021/11/01	22	119.50	43.3	121.42	123.50	-21.3	23,823	-0.09%
2021/10/29	80	112.90	119	112.71	112.50	-39	23,484	-0.17%	大賣/
2021/10/28	97.1	108.37	75	108.39	107.50	22.1	22,973	0.10%
2021/10/27	36.1	106.53	81	107.23	107.00	-44.9	22,734	-0.20%
2021/10/26	120	107.68	92	106.20	101.50	28	22,334	0.13%	大買/
2021/10/25	63	104.54	112	105.18	105.50	-49	22,136	-0.22%	大賣/
2021/10/22	119.1	102.31	112	101.67	101.50	7.1	22,045	0.03%	大買/大賣/
2021/10/21	85.1	100.72	146.3	101.78	100.50	-61.2	22,333	-0.27%	大賣/
2021/10/20	159.1	97.78	83	97.97	96.80	76.1	22,038	0.35%	大買/
2021/10/19	38	97.78	84.6	99.16	101.50	-46.5	22,139	-0.21%
2021/10/18	32	93.42	58	93.46	92.60	-26	21,900	-0.12%
2021/10/15	19	91.72	15	91.63	91.40	4	22,556	0.02%
2021/10/14	4	88.97	12	89.13	89.00	-8	23,483	-0.03%
2021/10/13	97.1	91.74	77	88.19	87.40	20.1	23,748	0.08%
2021/10/12	73	93.84	69	94.17	93.30	4	24,108	0.02%
2021/10/08	41	92.66	151	93.44	94.00	-110	24,790	-0.44%	大賣/鉅額交易
2021/10/07	30	89.37	33	89.08	89.50	-3	25,392	-0.01%
2021/10/06	12	87.12	15	87.42	86.20	-3	25,823	-0.01%
2021/10/05	13	80.39	20	82.79	86.50	-7	26,290	-0.03%
2021/10/04	21	83.48	16.1	83.06	81.10	5	26,522	0.02%
2021/10/01	25.2	86.50	17	84.13	84.10	8.2	26,890	0.03%
2021/09/30	10.2	89.90	7.4	89.88	89.30	2.8	27,668	0.01%
2021/09/29	25.1	89.34	21	88.77	87.70	4.1	28,122	0.01%
2021/09/28	30	93.44	13	92.73	91.80	17	28,938	0.06%
2021/09/27	13	95.39	17	95.08	94.60	-4	29,581	-0.01%
2021/09/24	44	96.36	37	96.01	95.00	7	30,007	0.02%
2021/09/23	24	93.65	30.1	94.39	95.40	-6.1	30,217	-0.02%
2021/09/22	19	90.54	17.2	90.74	90.20	1.9	30,320	0.01%
2021/09/17	8.1	90.46	12.1	91.48	92.30	-4	31,093	-0.01%
2021/09/16	20	91.31	6	91.32	90.40	14	31,844	0.04%
2021/09/15	34.3	91.77	21	91.42	92.30	13.3	32,181	0.04%
2021/09/14	19	92.26	9	92.29	91.70	10	32,862	0.03%
2021/09/13	86	95.85	36	94.69	92.30	50	33,164	0.15%
2021/09/10	30	92.13	31	93.50	94.90	-1	33,443	0.00%
2021/09/09	9	91.31	12.2	92.26	93.90	-3.2	34,291	-0.01%
2021/09/08	52	92.29	38.1	92.14	90.50	13.9	35,196	0.04%
2021/09/07	34.6	92.06	34.3	92.15	94.30	0.3	35,488	0.00%
2021/09/06	56.7	97.62	40	97.88	94.50	16.7	35,198	0.05%
2021/09/03	89.1	98.31	113	97.27	98.50	-23.9	34,882	-0.07%	大賣/
2021/09/02	89	103.11	32	103.02	100.50	57	34,527	0.17%
2021/09/01	16	109.13	33.5	109.87	111.00	-17.5	34,572	-0.05%
2021/08/31	15	108.10	10	107.90	108.50	5	34,495	0.01%
2021/08/30	10	108.75	15.1	109.03	110.00	-5.1	34,408	-0.01%
2021/08/27	87	107.68	22.1	108.02	106.50	64.9	34,340	0.19%
2021/08/26	53	113.35	33	112.41	111.50	20	34,147	0.06%
2021/08/25	54.1	113.28	250.2	113.91	113.00	-196.2	34,077	-0.58%	大賣/鉅額交易
2021/08/24	50.2	109.31	50	109.27	107.50	0.2	33,308	0.00%
2021/08/23	76	107.73	74	107.54	106.00	2	32,775	0.01%
2021/08/20	100	103.72	101.3	104.17	105.00	-1.3	32,351	0.00%	大賣/
2021/08/19	64.1	101.21	63	100.89	99.00	1.1	31,672	0.00%
2021/08/18	75.1	94.40	80.2	94.59	100.00	-5.1	31,083	-0.02%
2021/08/17	83.2	96.19	74.1	95.13	91.00	9.2	30,700	0.03%
2021/08/16	31	98.03	28	98.34	98.90	3	30,369	0.01%
2021/08/13	32.1	99.21	24	99.70	97.00	8.1	30,232	0.03%
2021/08/12	31.1	100.52	43.2	100.99	103.00	-12.1	30,107	-0.04%
2021/08/11	35.1	99.29	30	99.45	97.60	5.1	29,975	0.02%
2021/08/10	39.1	100.07	80	100.41	101.00	-41	29,776	-0.14%
2021/08/09	36.7	102.52	22.5	102.40	100.50	14.2	29,579	0.05%
2021/08/06	19	106.84	12	106.83	108.50	7	29,399	0.02%
2021/08/05	27.6	107.91	9	108.28	108.50	18.6	29,282	0.06%
2021/08/04	55	115.37	26	114.15	113.00	29	29,279	0.10%
2021/08/03	49	113.40	55	114.10	113.50	-6	29,284	-0.02%
2021/08/02	30	108.73	56	108.92	111.50	-26	28,915	-0.09%
2021/07/30	31	105.39	34.2	104.44	102.50	-3.2	28,598	-0.01%
2021/07/29	58	106.21	39	105.85	107.00	19	28,473	0.07%
2021/07/28	98.3	105.86	63	106.66	104.50	35.3	28,180	0.13%
2021/07/27	275.1	117.09	139.6	118.45	114.50	135.6	27,765	0.49%	大買/大賣/鉅額交易
2021/07/26	76	116.08	194.7	116.21	115.50	-118.7	27,020	-0.44%	大賣/鉅額交易
2021/07/23	236.4	113.17	121	113.16	110.00	115.4	26,312	0.44%	大買/大賣/鉅額交易
2021/07/22	21	109.67	212.2	110.05	113.50	-191.2	25,352	-0.75%	大賣/鉅額交易
2021/07/21	280.6	108.55	110	107.66	103.50	170.5	25,114	0.68%	大買/大賣/鉅額交易
2021/07/20	92.1	105.87	150	105.51	108.50	-57.9	24,422	-0.24%	大賣/
2021/07/19	90.3	102.28	53	101.69	100.00	37.3	23,783	0.16%
2021/07/16	102	99.94	102.2	101.43	102.50	-0.2	24,120	0.00%	大買/大賣/
2021/07/15	123.3	97.45	150.3	97.43	100.00	-27	24,054	-0.11%	大買/大賣/
2021/07/14	151.1	102.07	50.1	101.16	98.10	101	23,919	0.42%	大買/
2021/07/13	36.3	111.51	24.1	111.67	109.00	12.2	23,126	0.05%
2021/07/12	23	103.24	55.5	103.11	105.50	-32.5	22,646	-0.14%
2021/07/09	55.1	96.24	114.2	97.01	96.00	-59.1	22,042	-0.27%	大賣/
2021/07/08	96	96.13	80.3	96.81	94.80	15.8	21,711	0.07%
2021/07/07	120.2	95.80	153.3	97.34	93.60	-33.1	21,344	-0.15%	大買/大賣/
2021/07/06	182	91.83	117.9	92.06	92.60	64.1	20,611	0.31%	大買/大賣/
2021/07/05	202.9	91.71	165.1	94.27	90.50	37.8	20,264	0.19%	大買/大賣/
2021/07/02	45	84.13	230.6	84.73	87.60	-185.6	19,651	-0.94%	大賣/鉅額交易
2021/07/01	181.4	82.27	17	81.43	79.70	164.4	19,370	0.85%	大買/鉅額交易
2021/06/30	38.4	83.78	126.2	84.95	86.20	-87.8	19,562	-0.45%	大賣/
2021/06/29	14.3	80.08	35.3	80.22	78.70	-20.9	19,614	-0.11%
2021/06/28	160.3	81.12	30	80.52	79.60	130.3	19,407	0.67%	大買/鉅額交易
2021/06/25	40.1	77.88	178.4	78.65	81.80	-138.3	18,838	-0.73%	大賣/鉅額交易
2021/06/24	144	74.80	144.1	74.69	74.40	0	18,163	0.00%	大買/大賣/
2021/06/23	47.1	72.03	158.1	73.45	74.50	-111	17,792	-0.62%	大賣/鉅額交易
2021/06/22	78	67.88	121.1	68.32	69.90	-43	17,070	-0.25%	大賣/
2021/06/21	192.1	68.93	86	68.82	66.20	106	16,679	0.64%	大買/鉅額交易
2021/06/18	174	66.83	209.2	67.72	68.90	-35.2	16,156	-0.22%	大買/大賣/
2021/06/17	82.1	64.53	110.5	64.51	65.20	-28.4	15,070	-0.19%	大賣/
2021/06/16	21.1	60.10	83	60.43	61.00	-61.9	14,076	-0.44%
2021/06/15	12	57.52	20	57.71	57.80	-8	13,617	-0.06%
2021/06/11	25	56.58	22.9	56.35	56.50	2.1	13,585	0.02%
2021/06/10	36.4	56.73	24	56.70	57.00	12.4	13,668	0.09%
2021/06/09	80	56.67	53	57.29	56.50	27	13,562	0.20%
2021/06/08	11	54.25	22	54.60	54.80	-11	13,053	-0.08%
2021/06/07	3	52.93	3	53.27	53.40	0	13,119	0.00%
2021/06/04	11	54.05	54	54.15	54.00	-43	13,221	-0.33%
2021/06/03	6	53.03	6	54.03	53.50	0	13,225	0.00%
2021/06/02	43	53.36	65.1	54.11	52.90	-22.1	13,253	-0.17%
2021/06/01	19.1	52.14	24	51.90	52.00	-4.9	12,855	-0.04%
2021/05/31	34	50.48	7	50.86	51.20	27	12,919	0.21%
2021/05/28	11	50.04	13	50.28	50.60	-2	13,004	-0.02%
2021/05/27	31	48.14	23	48.50	48.35	8	13,181	0.06%
2021/05/26	0	0.00	5	48.30	48.40	-5	13,217	-0.04%
2021/05/25	6	47.89	9	47.87	47.85	-3	13,317	-0.02%
2021/05/24	20	45.58	18	45.67	46.25	2	13,390	0.01%
2021/05/21	0	45.65	5	45.39	46.15	-5	13,538	-0.04%
2021/05/20	3	44.43	0	0.00	43.85	3	13,616	0.02%
2021/05/19	3.2	45.21	9	44.87	45.60	-5.8	13,604	-0.04%
2021/05/18	0	0.00	12	43.46	43.55	-12	13,512	-0.09%
2021/05/17	6	41.22	19	41.25	39.60	-13	13,515	-0.10%
2021/05/14	8	46.24	3	45.87	43.95	5	13,471	0.04%
2021/05/13	7	42.87	14	43.45	44.00	-7	13,381	-0.05%
2021/05/12	13	43.85	14	43.61	43.50	-1	13,348	-0.01%
2021/05/11	20	47.59	9	48.11	46.60	11	13,217	0.08%
2021/05/10	18	51.71	5	51.90	51.10	13	13,093	0.10%
2021/05/07	1	52.40	17	52.72	53.60	-16	13,597	-0.12%
2021/05/06	7	50.53	14	51.16	50.70	-7	13,602	-0.05%
2021/05/05	12	51.97	6	52.45	50.90	6	13,569	0.04%
2021/05/04	32	52.53	13	54.10	52.40	19	13,623	0.14%
2021/05/03	34	56.69	8	56.08	55.50	26	13,697	0.19%
2021/04/29	33	59.39	31	59.42	59.00	2	13,737	0.01%
2021/04/28	27	60.83	11	60.75	60.50	16	13,804	0.12%
2021/04/27	40	60.85	16	61.51	60.20	24	13,935	0.17%
2021/04/26	22	62.45	15	62.43	62.70	7	13,805	0.05%
2021/04/23	144	62.83	29	62.61	62.40	115	13,876	0.83%	大買/鉅額交易
2021/04/22	128	63.54	200.4	61.82	60.50	-72.4	13,695	-0.53%	大買/大賣/
2021/04/21	49	60.28	46	60.78	61.70	3	13,209	0.02%
2021/04/20	50	59.63	78.3	59.73	59.50	-28.3	12,870	-0.22%
2021/04/19	5.1	56.31	1	56.80	56.70	4.1	12,514	0.03%
2021/04/16	3	55.33	7	56.03	56.00	-4	12,781	-0.03%
2021/04/15	1	55.50	3.2	55.42	55.40	-2.2	12,871	-0.02%
2021/04/14	8	54.51	16	54.68	55.40	-8	12,979	-0.06%
2021/04/13	7	57.31	6	57.13	55.80	1	13,158	0.01%
2021/04/12	85	57.98	8	57.57	57.10	77	13,235	0.58%
2021/04/09	25	58.89	139	58.89	58.60	-114	13,439	-0.85%	大賣/鉅額交易
2021/04/08	11	60.26	25.5	60.42	60.70	-14.5	14,110	-0.10%
2021/04/07	84	58.96	87	59.13	59.60	-3	14,202	-0.02%
2021/04/06	59.3	58.06	63	58.13	59.60	-3.7	14,068	-0.03%
2021/04/01	39	55.73	43.5	55.64	54.50	-4.5	13,793	-0.03%
2021/03/31	5	53.52	24	53.68	53.50	-19	14,143	-0.13%
2021/03/30	34	54.25	18.4	54.53	54.00	15.7	15,208	0.10%
2021/03/29	13	53.61	35	54.47	54.60	-22	16,146	-0.14%
2021/03/26	15	53.41	18	52.93	53.70	-3	16,282	-0.02%
2021/03/25	22.5	52.53	11	52.47	52.20	11.5	16,368	0.07%
2021/03/24	10	53.66	12	53.58	53.70	-2	16,465	-0.01%
2021/03/23	15	53.69	8	53.33	53.00	7	16,589	0.04%
2021/03/22	37	54.79	22	54.71	54.40	15	16,726	0.09%
2021/03/19	5	54.04	13.1	54.70	54.60	-8.1	16,967	-0.05%
2021/03/18	6	54.42	9	54.97	54.20	-3	17,189	-0.02%
2021/03/17	14	54.39	13	54.70	54.20	1	17,384	0.01%
2021/03/16	28	54.43	5	53.90	53.80	23	17,675	0.13%
2021/03/15	4	53.85	2	53.10	54.10	2	18,108	0.01%
2021/03/12	7	53.00	18	53.01	53.10	-11	18,159	-0.06%
2021/03/11	11	52.23	13	52.65	52.90	-2	18,251	-0.01%
2021/03/10	26	51.58	19	51.55	51.40	7	18,268	0.04%
2021/03/09	6.5	48.53	6	49.10	48.70	0.5	18,249	0.00%
2021/03/08	26	51.19	8	49.74	49.65	18	18,577	0.10%
2021/03/05	13	51.55	6	51.87	51.30	7	18,928	0.04%
2021/03/04	13	52.37	1	54.10	51.60	12	19,241	0.06%
2021/03/03	26	53.21	17	53.73	54.10	9	19,614	0.05%
2021/03/02	22	55.78	33	56.38	53.90	-11	19,881	-0.06%
2021/02/26	2.4	54.40	0	0.00	54.00	2.4	20,047	0.01%
2021/02/25	3.5	55.20	7	54.83	54.60	-3.5	21,355	-0.02%
2021/02/24	16.4	55.71	35	55.17	55.00	-18.6	22,443	-0.08%
2021/02/23	26.1	54.94	20	55.32	55.00	6.1	22,545	0.03%
2021/02/22	53.3	55.02	67	55.14	54.40	-13.7	22,470	-0.06%
2021/02/19	5	52.64	5	53.10	53.10	0	22,464	0.00%
2021/02/18	8	52.06	3	52.37	52.40	5	22,985	0.02%
2021/02/17	3	51.70	8	51.15	51.80	-5	23,384	-0.02%
2021/02/05	4	48.97	15	49.28	48.90	-11	23,516	-0.05%
2021/02/04	3	49.52	3	49.65	49.35	0	24,050	0.00%
2021/02/03	13	50.74	9	50.91	50.60	4	24,582	0.02%
2021/02/02	4	49.98	2	50.45	50.00	2	24,837	0.01%
2021/02/01	15	49.43	22	49.49	49.00	-7	24,991	-0.03%
2021/01/29	112	53.61	89	52.37	50.50	23	24,939	0.09%	大買/
2021/01/28	9	51.01	8	51.54	51.20	1	24,472	0.00%
2021/01/27	4	52.50	6	51.97	52.50	-2	24,442	-0.01%
2021/01/26	17	52.45	23	53.07	52.00	-6	24,460	-0.02%
2021/01/25	25	53.59	12	53.95	53.30	13	24,404	0.05%
2021/01/22	15	51.29	1	51.30	51.60	14	24,222	0.06%
2021/01/21	2	51.80	3	50.90	51.00	-1	24,138	0.00%
2021/01/20	12	52.87	30	53.09	51.70	-18	24,060	-0.07%
2021/01/19	20	55.18	1	54.90	54.80	19	23,846	0.08%
2021/01/18	16	55.16	29	55.51	55.50	-13	23,821	-0.05%
2021/01/15	22.3	54.88	32.7	54.42	54.00	-10.4	23,598	-0.04%
2021/01/14	22	53.89	37	54.50	53.90	-15	23,431	-0.06%
2021/01/13	94	55.12	28.1	54.94	55.30	65.9	23,327	0.28%
2021/01/12	86	56.67	31.4	55.96	55.30	54.6	23,246	0.23%
2021/01/11	11.1	56.23	58.9	55.42	56.50	-47.8	22,867	-0.21%
2021/01/08	34	53.94	45	53.37	53.50	-11	22,833	-0.05%
2021/01/07	9	54.01	13	53.45	53.20	-4	23,230	-0.02%
2021/01/06	61.5	53.39	39.1	53.23	53.00	22.4	23,313	0.10%
2021/01/05	26	54.14	50.4	54.00	54.70	-24.3	23,142	-0.11%
2021/01/04	88	55.18	15.4	55.27	54.70	72.6	23,109	0.31%
2020/12/31	43.1	54.46	83	54.74	54.10	-39.9	23,051	-0.17%
2020/12/30	30.5	52.33	21	52.71	51.80	9.5	22,367	0.04%
2020/12/29	44	51.80	16	51.70	52.80	28	22,044	0.13%
2020/12/28	30	51.94	71.5	52.29	51.60	-41.5	21,821	-0.19%
2020/12/25	141.6	51.61	86.1	51.52	51.00	55.5	21,429	0.26%	大買/
2020/12/24	78.2	49.18	111.1	49.79	50.60	-32.9	20,612	-0.16%	大賣/
2020/12/23	30.5	46.88	66	47.18	46.90	-35.5	19,511	-0.18%
2020/12/22	63.2	44.95	38	45.04	43.60	25.2	18,595	0.14%
2020/12/21	8	43.88	0	0.00	44.60	8	18,505	0.04%
2020/12/18	25	44.25	22	44.62	44.00	3	18,713	0.02%
2020/12/17	27	44.89	9	45.12	45.25	18	18,690	0.10%
2020/12/16	6	44.08	20	43.90	44.75	-14	18,660	-0.08%
2020/12/15	24	43.20	15	43.58	42.70	9	18,800	0.05%
2020/12/14	22	45.35	12	45.50	45.10	10	19,025	0.05%
2020/12/11	11	44.52	24	44.54	44.10	-13	18,840	-0.07%
2020/12/10	48	46.28	47	45.93	45.80	1	18,653	0.01%
2020/12/09	7	46.20	13	46.75	45.95	-6	18,353	-0.03%
2020/12/08	2	44.63	12	44.99	44.95	-10	17,978	-0.06%
2020/12/07	15	44.53	11	45.10	44.30	4	17,988	0.02%
2020/12/04	12.1	44.43	27	44.80	44.30	-14.9	17,926	-0.08%
2020/12/03	10.1	44.63	34	44.70	44.35	-24	17,860	-0.13%
2020/12/02	35	45.65	24	45.24	44.70	11	17,857	0.06%
2020/12/01	22	44.30	38	44.11	45.80	-16	17,637	-0.09%
2020/11/30	42	44.62	32	44.95	44.60	10	17,461	0.06%
2020/11/27	59	44.22	70	44.21	45.15	-11	17,327	-0.06%
2020/11/26	30.5	43.48	38.2	43.81	43.65	-7.7	17,355	-0.04%
2020/11/25	45.3	43.10	35.7	42.65	42.40	9.6	17,154	0.06%
2020/11/24	204.4	44.79	182.5	44.60	43.20	21.9	17,057	0.13%	大買/大賣/
2020/11/23	65.1	42.35	61.9	42.70	44.40	3.2	16,399	0.02%
2020/11/20	22	40.10	14	40.37	40.40	8	16,776	0.05%
2020/11/19	19.1	39.63	3	39.45	39.00	16.1	16,927	0.10%
2020/11/18	21.1	39.96	3	39.95	39.55	18.1	17,618	0.10%
2020/11/17	55.1	40.16	25	40.95	39.50	30.1	18,922	0.16%
2020/11/16	44.1	39.78	17	39.90	41.35	27.1	21,270	0.13%
2020/11/13	4	38.66	23	38.88	38.70	-19	21,508	-0.09%
2020/11/12	57	39.41	22	38.35	38.15	35	21,713	0.16%
2020/11/11	28	40.43	95	39.64	40.35	-67	21,395	-0.31%
2020/11/10	24	38.98	17.1	39.34	38.05	7	20,909	0.03%
2020/11/09	3.3	38.68	9	38.74	39.00	-5.8	20,791	-0.03%
2020/11/06	15	38.27	13	38.00	37.65	2	20,707	0.01%
2020/11/05	13	37.75	7	37.84	37.90	6	20,769	0.03%
2020/11/04	1	36.45	1	36.80	37.00	0	20,901	0.00%
2020/11/03	0	0.00	3.5	36.61	36.90	-3.5	21,491	-0.02%
2020/11/02	1	35.35	12	35.64	35.30	-11	22,085	-0.05%
2020/10/30	1	36.90	0	0.00	36.05	1	22,205	0.00%
2020/10/29	2	36.70	3	36.67	37.20	-1	22,509	0.00%
2020/10/28	14	38.54	13.1	38.02	37.55	0.9	22,554	0.00%
2020/10/27	11	38.19	13	38.13	38.45	-2	22,538	-0.01%
2020/10/26	9	38.48	2	38.63	38.10	7	22,623	0.03%
2020/10/23	3	37.60	5	38.18	38.15	-2	22,541	-0.01%
2020/10/22	5	37.51	3.9	37.62	37.80	1.1	22,637	0.00%
2020/10/21	9	37.32	0	0.00	37.40	9	22,620	0.04%
2020/10/20	3	36.75	3	37.15	36.75	0	22,601	0.00%
2020/10/19	8	37.18	5	37.00	37.15	3	22,594	0.01%
2020/10/16	28	37.70	7	37.25	36.80	21	22,574	0.09%
2020/10/15	41	39.46	24	39.50	39.00	17	22,229	0.08%
2020/10/14	11	38.75	10	38.76	38.70	1	21,642	0.00%
2020/10/13	6	38.72	12	38.70	38.30	-6	21,478	-0.03%
2020/10/12	9	38.33	5	38.47	38.30	4	21,336	0.02%
2020/10/08	8	38.10	26	38.26	37.95	-18	21,233	-0.08%
2020/10/07	8	38.41	10	38.27	38.40	-2	21,039	-0.01%
2020/10/06	15	37.50	1	37.80	37.45	14	20,941	0.07%
2020/09/29	2.3	35.79	29	36.06	35.75	-26.7	21,134	-0.13%
2020/09/28	0	0.00	1	35.75	35.45	-1	21,083	0.00%
2020/09/25	5	34.94	8	35.25	34.95	-3	21,098	-0.01%
2020/09/24	10	35.85	32	35.96	35.30	-22	21,089	-0.10%
2020/09/23	30	37.63	37	38.04	37.10	-7	21,179	-0.03%
2020/09/22	16	37.74	69	37.39	37.05	-53	20,890	-0.25%
2020/09/21	26	37.41	57	37.50	37.40	-31	20,794	-0.15%
2020/09/18	49.3	38.00	13	38.10	37.60	36.3	20,814	0.17%
2020/09/17	72	37.83	50	37.82	38.20	22	20,556	0.11%
2020/09/16	0	0.00	40	36.56	36.40	-40	20,061	-0.20%
2020/09/15	15	36.11	18	36.01	35.90	-3	19,992	-0.02%
2020/09/14	83	36.00	8	35.77	36.10	75	20,063	0.37%
2020/09/11	14	35.17	61	35.17	34.65	-47	20,003	-0.23%
2020/09/10	6	36.98	16	36.86	36.20	-10	19,836	-0.05%
2020/09/09	39	36.00	10	35.58	36.40	29	19,777	0.15%
2020/09/08	22	36.42	20	36.29	35.90	2	19,786	0.01%
2020/09/07	34	36.43	18	36.64	35.70	16	19,811	0.08%
2020/09/04	9	36.70	10	36.65	36.75	-1	19,837	-0.01%
2020/09/03	29	38.10	14	38.42	37.40	15	19,855	0.08%
2020/09/02	9	37.91	3	38.03	38.00	6	19,694	0.03%
2020/09/01	15	37.92	70	37.87	38.55	-55	19,779	-0.28%
2020/08/31	10	36.91	9	36.89	36.70	1	19,408	0.01%
2020/08/28	11	37.77	20	37.47	37.40	-9	19,647	-0.05%
2020/08/27	93.6	37.64	73	37.25	37.35	20.6	20,272	0.10%
2020/08/26	250	40.04	197	40.00	38.40	53	19,892	0.27%	大買/大賣/
2020/08/25	57	38.40	45	38.39	38.40	12	18,326	0.07%
2020/08/24	77	38.29	80	38.30	39.00	-3	17,887	-0.02%
2020/08/21	178	38.37	205.9	38.53	37.95	-27.9	17,062	-0.16%	大買/大賣/
2020/08/20	341	37.02	315	38.18	38.75	26	15,582	0.17%	大買/大賣/
2020/08/19	21	36.00	29.7	36.37	36.85	-8.7	12,641	-0.07%
2020/08/18	45	31.56	112	33.16	33.50	-67	11,930	-0.56%	大賣/
2020/08/17	60.1	31.74	35	31.86	32.00	25.1	11,501	0.22%
2020/08/14	0	0.00	3	30.50	30.45	-3	11,271	-0.03%
2020/08/13	16	30.00	5	30.60	30.05	11	11,222	0.10%
2020/08/12	20	29.61	5	29.68	29.90	15	11,049	0.14%
2020/08/11	32	29.67	9	29.91	29.80	23	10,944	0.21%
2020/08/10	20	31.22	32	31.42	30.40	-12	10,915	-0.11%
2020/08/07	68	32.43	59	32.11	32.40	9	10,682	0.08%
2020/08/06	58	31.38	32	32.12	32.65	26	10,058	0.26%
2020/08/05	14	29.88	256	29.93	29.70	-242	9,412	-2.57%	大賣/鉅額交易
2020/08/04	43	29.23	42	29.44	28.80	1	9,278	0.01%
2020/08/03	4	30.00	9	29.72	29.70	-5	8,947	-0.06%
2020/07/31	5	29.36	5	29.30	29.35	0	8,858	0.00%
2020/07/30	30	29.22	22	28.93	29.55	8	8,845	0.09%
2020/07/29	2	27.48	9	27.54	28.40	-7	8,775	-0.08%
2020/07/28	183	28.74	22	28.33	27.40	161	8,775	1.83%	大買/鉅額交易
2020/07/27	0	0.00	5	27.85	28.55	-5	8,632	-0.06%
2020/07/24	10	28.68	0	0.00	27.95	10	8,703	0.11%
2020/07/23	3	28.78	4	28.75	28.55	-1	8,690	-0.01%
2020/07/22	57	28.15	16	28.45	28.45	41	8,692	0.47%
2020/07/21	20	27.38	2	27.85	27.85	18	8,790	0.20%
2020/07/20	5	27.05	0	0.00	26.90	5	9,037	0.06%
2020/07/17	0	0.00	7	27.09	27.05	-7	9,148	-0.08%
2020/07/16	0	0.00	27	28.09	28.05	-27	9,131	-0.30%
2020/07/15	2	28.83	4	29.30	28.65	-2	9,100	-0.02%
2020/07/14	10	30.00	22	29.94	29.35	-12	9,016	-0.13%
2020/07/13	15	29.25	8	29.63	30.15	7	8,848	0.08%
2020/07/10	76	29.25	7	29.39	28.95	69	8,720	0.79%
2020/07/09	24	29.50	17	29.56	29.70	7	8,548	0.08%
2020/07/08	11.2	29.50	22	29.57	29.45	-10.8	8,462	-0.13%
2020/07/07	9	29.05	4	29.19	29.15	5	8,344	0.06%
2020/07/06	9	29.07	11	29.14	29.20	-2	8,298	-0.02%
2020/07/03	19	29.39	10	29.98	29.10	9	8,235	0.11%
2020/07/02	19	29.69	68	29.88	29.80	-49	8,010	-0.61%
2020/07/01	26	28.42	20	28.55	28.50	6	7,748	0.08%
2020/06/30	3	28.63	24	28.20	28.30	-21	7,703	-0.27%
2020/06/29	53	28.31	2	27.85	27.85	51	7,753	0.66%
2020/06/24	7	28.34	11	28.75	29.20	-4	7,613	-0.05%
2020/06/23	21	28.37	11	28.00	28.15	10	7,535	0.13%
2020/06/22	11	28.73	33	28.65	28.60	-22	7,503	-0.29%
2020/06/19	44.1	28.84	43	29.08	28.30	1.1	7,478	0.01%
2020/06/18	39	28.59	4	28.75	28.80	35	7,303	0.48%
2020/06/17	11	28.38	21	28.60	28.60	-10	7,261	-0.14%
2020/06/16	10	28.46	17	28.87	28.35	-7	7,218	-0.10%
2020/06/15	15	28.67	4	29.25	28.05	11	7,204	0.15%
2020/06/12	10	29.41	5	29.00	29.65	5	7,134	0.07%
2020/06/11	34	29.36	26	29.98	29.20	8	7,085	0.11%
2020/06/10	7	29.08	13	29.42	30.00	-6	6,942	-0.09%
2020/06/09	8	28.23	14	28.26	28.30	-6	6,772	-0.09%
2020/06/08	20	29.76	21	30.03	29.10	-1	6,677	-0.01%
2020/06/05	83	29.15	93	29.19	29.10	-10	6,346	-0.16%
2020/06/04	8	29.45	2	29.23	29.30	6	6,172	0.10%
2020/06/03	42	27.94	57	27.97	28.95	-15	5,701	-0.26%
2020/06/02	22	26.03	27	26.61	27.00	-5	4,644	-0.11%
2020/06/01	0	0.00	16	24.61	24.60	-16	4,304	-0.37%
2020/05/29	5	24.10	7	24.22	23.70	-2	4,277	-0.05%
2020/05/28	9	24.59	8	24.60	24.50	1	4,262	0.02%
2020/05/27	8	24.35	8	24.30	24.80	0	4,245	0.00%
2020/05/25	0	0.00	1	23.80	24.05	-1	4,203	-0.02%
2020/05/22	35	24.16	21	23.91	23.95	14	4,188	0.33%
2020/05/21	13	24.48	6	24.50	24.60	7	4,164	0.17%
2020/05/20	7	23.86	7	24.04	24.05	0	4,110	0.00%
2020/05/19	20	23.20	20	23.65	23.80	0	4,052	0.00%
2020/05/18	1	23.05	1	23.00	23.00	0	3,999	0.00%
2020/05/15	45	23.28	10	23.19	23.25	35	3,969	0.88%
2020/05/14	16	24.53	15.9	23.96	24.20	0.1	3,846	0.00%
2020/05/13	36	24.68	22	24.90	25.00	14	3,803	0.37%
2020/05/12	5	25.15	5	25.35	25.10	0	3,793	0.00%
2020/05/11	23	25.76	1	25.35	25.55	22	3,765	0.58%
2020/05/08	22	24.91	31	25.02	24.90	-9	3,709	-0.24%
2020/05/07	25	24.90	52	24.96	24.95	-27	3,674	-0.73%
2020/05/06	15	25.01	2	24.60	25.05	13	3,624	0.36%
2020/05/05	24	25.29	21	24.79	25.40	3	3,573	0.08%
2020/05/04	7	24.29	16	24.31	24.40	-9	3,499	-0.26%
2020/04/30	5	24.70	4	24.53	24.55	1	3,499	0.03%
2020/04/29	5	24.73	1	24.40	24.40	4	3,496	0.11%
2020/04/28	1	24.10	13	24.05	24.15	-12	3,405	-0.35%
2020/04/27	5	23.60	24	23.83	23.85	-19	3,390	-0.56%
2020/04/24	20	24.24	17	24.02	23.70	3	3,331	0.09%
2020/04/23	35	24.27	86	24.11	24.05	-51	3,179	-1.60%
2020/04/22	91	23.10	11	21.60	23.20	80	2,893	2.77%
2020/04/20	0	0.00	5	21.76	22.00	-5	2,755	-0.18%
2020/04/16	4	21.48	20	21.45	21.50	-16	2,717	-0.59%
2020/04/15	0	0.00	21	21.24	21.30	-21	2,700	-0.78%
2020/04/14	3	20.57	11	20.45	20.95	-8	2,702	-0.30%
2020/04/13	11	20.51	0	0.00	20.25	11	2,701	0.41%
2020/04/10	0	0.00	42	20.06	20.20	-42	2,706	-1.55%
2020/04/09	5	20.22	8	20.19	20.00	-3	2,796	-0.11%
2020/04/08	0	0.00	1	19.85	20.10	-1	2,779	-0.04%
2020/04/07	15	19.30	0	0.00	19.40	15	2,750	0.55%
2020/04/06	30	19.00	4	18.95	19.05	26	2,747	0.95%
2020/04/01	0	0.00	2	18.83	19.10	-2	2,806	-0.07%
2020/03/31	17	19.34	47	19.44	19.15	-30	2,982	-1.01%
2020/03/30	10	18.05	21	18.20	18.45	-11	2,957	-0.37%
2020/03/27	1	18.50	2	18.70	17.95	-1	2,943	-0.03%
2020/03/26	35	18.35	32	17.93	18.20	3	2,953	0.10%
2020/03/25	17	18.13	22	18.24	18.25	-5	3,134	-0.16%
2020/03/23	0	0.00	7	14.93	15.10	-7	3,066	-0.23%
2020/03/20	0	0.00	2	14.75	15.05	-2	3,060	-0.07%
2020/03/19	27	14.16	50	13.70	13.70	-23	3,048	-0.75%
2020/03/18	7	15.43	0	0.00	15.20	7	2,956	0.24%
2020/03/17	35	16.59	6	16.61	16.15	29	2,896	1.00%
2020/03/16	47	19.14	11	17.93	17.90	36	2,799	1.29%
2020/03/13	8	19.50	10	19.50	19.85	-2	2,724	-0.07%
2020/03/12	3.1	23.31	35	22.30	21.65	-31.9	2,651	-1.20%
2020/03/11	1	24.60	0	0.00	23.95	1	2,615	0.04%
2020/03/09	6	24.83	5	24.80	24.05	1	2,601	0.04%
2020/03/06	2	25.40	2	25.55	25.40	0	2,586	0.00%
2020/03/05	2	25.75	0	0.00	25.70	2	2,633	0.08%
2020/03/04	0	0.00	4	25.06	25.65	-4	2,653	-0.15%
2020/03/03	1	25.00	0	0.00	25.10	1	2,651	0.04%
2020/02/27	0	0.00	1	25.60	24.30	-1	2,625	-0.04%
2020/02/26	1	25.95	1	25.65	25.60	0	2,597	0.00%
2020/02/25	3	24.82	0	0.00	24.95	3	2,566	0.12%
2020/02/20	0	0.00	1	25.10	25.10	-1	2,554	-0.04%
2020/02/18	1	25.05	0	0.00	25.00	1	2,558	0.04%
2020/02/13	0.3	24.55	0	0.00	24.65	0.3	2,571	0.01%
2020/02/11	10	24.43	11	24.56	24.50	-1	2,553	-0.04%
2020/02/07	1	23.70	0	0.00	23.80	1	2,546	0.04%
2020/02/06	2	24.13	12	23.96	24.25	-10	2,544	-0.39%
2020/02/05	1	23.60	1	23.25	23.25	0	2,533	0.00%
2020/02/04	0	0.00	1	23.00	23.15	-1	2,556	-0.04%
2020/02/03	3.3	22.10	9.8	22.10	22.20	-6.5	2,673	-0.24%
2020/01/31	11	23.64	2	24.15	24.00	9	2,653	0.34%
2020/01/30	16.1	24.76	24	24.65	24.65	-7.9	2,631	-0.30%
2020/01/20	6	27.38	4	27.45	27.35	2	2,587	0.08%
2020/01/16	4	27.85	0	0.00	27.80	4	2,616	0.15%
2020/01/15	0	0.00	2	27.53	27.85	-2	2,687	-0.07%
2020/01/14	1	27.25	1	27.25	27.10	0	2,655	0.00%
2020/01/10	2	26.53	0	0.00	26.50	2	2,656	0.08%
2020/01/09	3	26.87	0	0.00	26.85	3	2,658	0.11%
2020/01/08	1	26.50	1	26.90	26.55	0	2,780	0.00%
2020/01/07	6	27.82	6	27.64	27.50	0	2,827	0.00%
2020/01/06	2	28.23	1	28.25	28.25	1	2,859	0.03%
2020/01/03	0	0.00	4	28.48	28.25	-4	2,842	-0.14%
2020/01/02	0	0.00	2	27.95	27.80	-2	2,762	-0.07%
2019/12/30	3	28.33	3	28.12	28.00	0	2,797	0.00%
2019/12/27	3	28.32	8.1	28.20	28.35	-5.1	2,757	-0.18%
2019/12/26	27	28.08	4	28.08	28.30	23	2,692	0.85%
2019/12/25	4	27.83	4	26.88	27.80	0	2,500	0.00%
2019/12/24	0	0.00	12	26.69	26.55	-12	2,413	-0.50%
2019/12/23	7	26.99	1	26.85	26.90	6	2,423	0.25%
2019/12/20	40	28.03	43	27.88	27.50	-3	2,391	-0.13%
2019/12/19	5	26.50	0	0.00	26.65	5	2,169	0.23%
2019/12/17	2	26.75	0	0.00	26.65	2	2,248	0.09%
2019/12/16	0	0.00	4	26.26	26.50	-4	2,290	-0.17%
2019/12/13	2	25.88	1	26.00	25.90	1	2,324	0.04%
2019/12/12	2	26.18	1	26.05	26.00	1	2,388	0.04%
2019/12/11	0	0.00	1	25.85	25.85	-1	2,724	-0.04%
2019/12/10	2.2	25.72	2	25.75	25.65	0.2	2,822	0.01%
2019/12/09	3	26.00	9	26.04	25.85	-6	2,870	-0.21%
2019/12/06	3	25.90	3	25.97	26.05	0	3,059	0.00%
2019/12/05	1	25.90	0	0.00	25.90	1	3,217	0.03%
2019/12/04	3	25.58	4	25.95	25.90	-1	3,421	-0.03%
2019/12/02	9.3	25.54	8	25.61	25.35	1.3	3,517	0.04%
2019/11/29	8	26.86	6	26.83	26.15	2	3,555	0.06%
2019/11/28	3	27.18	2	27.33	27.10	1	3,565	0.03%
2019/11/27	2	27.05	0	0.00	26.95	2	3,689	0.05%
2019/11/26	1	27.10	2	26.95	27.10	-1	3,792	-0.03%
2019/11/25	0	0.00	4	27.16	27.20	-4	3,851	-0.10%
2019/11/22	9	26.92	0	0.00	26.95	9	3,938	0.23%
2019/11/19	0	0.00	1	26.90	26.80	-1	4,160	-0.02%
2019/11/18	3	26.85	1	27.15	27.15	2	4,240	0.05%
2019/11/15	4	26.65	1	26.85	26.60	3	4,372	0.07%
2019/11/14	0	0.00	6	26.75	26.80	-6	4,487	-0.13%
2019/11/13	0	0.00	1.4	26.60	26.60	-1.4	4,489	-0.03%
2019/11/12	0.6	26.90	0.1	26.90	26.90	0.5	4,493	0.01%
2019/11/11	3	26.90	0	0.00	26.90	3	4,505	0.07%
2019/11/08	0	0.00	2	27.50	27.65	-2	4,518	-0.04%
2019/11/07	3	27.42	0	0.00	27.45	3	4,558	0.07%
2019/11/06	1	27.35	5	27.33	27.35	-4	4,571	-0.09%
2019/11/05	5	27.84	1	27.80	27.80	4	4,572	0.09%
2019/11/04	5	27.92	5	28.15	27.80	0	4,603	0.00%
2019/11/01	11.2	28.20	4	28.15	28.15	7.2	4,607	0.16%
2019/10/31	24	29.84	18	29.10	28.70	6	4,584	0.13%
2019/10/30	0	0.00	7	28.91	29.00	-7	4,501	-0.16%
2019/10/29	3	28.50	0	0.00	28.40	3	4,579	0.07%
2019/10/28	1	28.30	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	2	28.60	28.35	-2	4,620	-0.04%
2019/10/24	3	28.92	2	28.90	28.90	1	4,621	0.02%
2019/10/23	3.1	29.15	9	29.22	29.05	-5.9	4,657	-0.13%
2019/10/21	1.5	28.53	0	0.00	28.40	1.5	4,629	0.03%
2019/10/17	4	28.46	3	28.35	28.35	1	4,729	0.02%
2019/10/16	7	28.67	7	28.40	28.70	0	4,749	0.00%
2019/10/15	10	27.94	4	27.84	28.30	6	4,662	0.13%
2019/10/14	0	0.00	1	26.95	27.45	-1	4,644	-0.02%
2019/10/09	2.1	27.05	1	26.90	27.00	1.1	4,911	0.02%
2019/10/08	1.2	26.97	3	26.98	26.85	-1.8	5,187	-0.03%
2019/10/07	6	27.14	2	27.15	27.25	4	5,396	0.07%
2019/10/04	3.1	28.14	7	27.84	27.65	-3.9	5,404	-0.07%
2019/10/02	1.1	28.27	1	28.25	28.45	0.1	5,517	0.00%
2019/10/01	4.3	28.84	13.4	28.99	28.90	-9.1	5,508	-0.17%
2019/09/27	3	29.45	4	29.50	29.15	-1	5,527	-0.02%
2019/09/26	1.5	29.97	1.8	30.03	30.05	-0.3	5,525	-0.01%
2019/09/25	4.5	29.71	5	29.90	29.75	-0.5	5,529	-0.01%
2019/09/24	1.1	30.51	1	30.15	30.15	0.1	5,526	0.00%
2019/09/23	15.1	30.66	0	0.00	30.35	15.1	5,547	0.27%
2019/09/12	12	27.94	4	28.00	27.95	8	5,555	0.14%
2019/09/11	6	28.32	17	27.84	27.65	-11	5,550	-0.20%
2019/09/10	2	28.25	2	28.45	28.35	0	5,526	0.00%
2019/09/09	10	28.40	4	28.29	28.20	6	5,567	0.11%
2019/09/06	31	29.46	61	29.80	28.60	-30	5,543	-0.54%
2019/09/05	6	28.87	40	29.03	28.50	-34	5,199	-0.65%
2019/09/04	4	28.63	9	28.60	28.70	-5	5,121	-0.10%
2019/09/03	55	28.61	2	28.68	28.90	53	5,107	1.04%
2019/09/02	26	28.63	39	28.49	29.00	-13	4,945	-0.26%
2019/08/30	12	27.98	3	28.50	27.35	9	4,867	0.18%
2019/08/29	8	27.70	1	27.95	27.95	7	4,679	0.15%
2019/08/28	4	27.85	9	27.87	27.70	-5	4,637	-0.11%
2019/08/27	2	27.55	9	27.62	27.70	-7	4,575	-0.15%
2019/08/26	3	26.82	7	26.91	26.90	-4	4,495	-0.09%
2019/08/23	28	27.36	27	27.62	27.45	1	4,454	0.02%
2019/08/22	8	26.99	14	27.13	27.05	-6	4,329	-0.14%
2019/08/21	0	0.00	6	26.80	26.75	-6	4,229	-0.14%
2019/08/20	9	26.59	15	26.59	26.50	-6	4,192	-0.14%
2019/08/19	1	26.70	28	26.11	26.25	-27	4,110	-0.66%
2019/08/16	21	26.03	1	26.55	25.80	20	4,037	0.50%
2019/08/15	8	25.68	56	25.62	26.15	-48	3,992	-1.20%
2019/08/14	8	25.72	18	25.79	25.70	-10	3,939	-0.25%
2019/08/13	25	25.81	0	0.00	25.75	25	3,863	0.65%
2019/08/12	8	25.58	29	25.88	25.95	-21	3,757	-0.56%
2019/08/08	2	24.05	0	0.00	24.00	2	3,658	0.05%
2019/08/07	12	23.93	14	24.01	23.60	-2	3,702	-0.05%
2019/08/06	1	22.65	0	0.00	24.00	1	3,791	0.03%
2019/08/05	2	24.00	0	0.00	23.70	2	3,887	0.05%
2019/07/31	5	25.50	6	25.58	25.75	-1	3,999	-0.03%
2019/07/30	15	25.73	18	26.14	25.65	-3	4,010	-0.07%
2019/07/29	6	26.64	1	26.35	26.35	5	4,035	0.12%
2019/07/26	11	26.79	5	26.75	26.75	6	4,037	0.15%
2019/07/25	1	26.70	7	26.81	27.00	-6	4,028	-0.15%
2019/07/24	5	26.58	2	26.68	26.65	3	3,979	0.08%
2019/07/23	5	25.95	3	25.80	25.95	2	3,926	0.05%
2019/07/22	1	25.55	3	25.60	25.65	-2	3,953	-0.05%
2019/07/19	4	25.85	16	25.92	25.90	-12	3,971	-0.30%
2019/07/18	3	26.53	3	26.05	25.65	0	3,996	0.00%
2019/07/17	3	26.75	0	0.00	26.70	3	4,010	0.07%
2019/07/16	0.1	26.80	11	26.77	26.70	-10.9	4,076	-0.27%
2019/07/15	1	26.50	3	26.50	26.50	-2	4,108	-0.05%
2019/07/12	7	27.19	2	27.25	27.05	5	4,299	0.12%
2019/07/11	13	26.93	0	0.00	26.80	13	4,408	0.29%
2019/07/10	15	26.86	4	27.10	27.20	11	4,515	0.24%
2019/07/09	0	0.00	2	26.93	26.90	-2	4,696	-0.04%
2019/07/08	27	27.82	27	27.69	27.45	0	5,160	0.00%
2019/07/05	32	27.37	13	27.34	27.00	19	5,857	0.32%
2019/07/04	0	0.00	18	25.99	26.75	-18	5,700	-0.32%
2019/07/03	14	25.33	0	0.00	25.20	14	5,573	0.25%
2019/07/02	22	26.44	11	26.05	25.90	11	5,601	0.20%
2019/07/01	5	25.72	3	26.00	26.00	2	5,601	0.04%
2019/06/26	0	0.00	6	25.40	25.50	-6	5,737	-0.10%
2019/06/24	0	0.00	5	25.75	25.60	-5	5,855	-0.09%
2019/06/21	2	25.70	1	26.00	25.55	1	5,895	0.02%
2019/06/19	1	25.80	0	0.00	25.80	1	5,979	0.02%
2019/06/17	1	26.15	1	26.05	25.90	0	6,100	0.00%
2019/06/14	2	25.05	4	25.36	25.25	-2	6,083	-0.03%
2019/06/13	3	24.85	0	0.00	24.75	3	6,247	0.05%
2019/06/12	0	0.00	4	25.31	25.00	-4	6,351	-0.06%
2019/06/06	2	25.05	2	25.35	24.50	0	6,437	0.00%
2019/06/05	0	0.00	2	24.55	24.50	-2	6,393	-0.03%
2019/06/03	4	24.59	16	24.24	24.25	-12	6,495	-0.18%
2019/05/31	10	24.80	0	0.00	24.75	10	6,506	0.15%
2019/05/30	0	0.00	2	24.48	24.60	-2	6,532	-0.03%
2019/05/29	3	24.27	0	0.00	24.25	3	6,571	0.05%
2019/05/28	0	0.00	1	24.40	24.70	-1	6,676	-0.01%
2019/05/27	0	0.00	3	24.60	24.55	-3	6,765	-0.04%
2019/05/24	1	24.20	0	0.00	24.10	1	6,787	0.01%
2019/05/21	1	23.50	3	24.20	24.45	-2	7,021	-0.03%
2019/05/20	2	24.20	15	23.90	23.90	-13	7,087	-0.18%
2019/05/17	7	24.45	1	23.90	23.90	6	7,294	0.08%
2019/05/16	0	0.00	1	24.90	24.40	-1	7,583	-0.01%
2019/05/15	3	24.75	3	24.98	25.05	0	7,709	0.00%
2019/05/14	6	24.14	13	24.38	24.55	-7	8,016	-0.09%
2019/05/13	11	23.60	0	0.00	23.30	11	8,253	0.13%
2019/05/10	6	25.40	7	25.01	25.05	-1	8,743	-0.01%
2019/05/09	7	25.69	4	25.50	25.50	3	8,772	0.03%
2019/05/08	1	26.10	0	0.00	26.35	1	8,782	0.01%
2019/05/07	3	26.80	7	26.73	26.65	-4	8,903	-0.04%
2019/05/06	10	26.80	11	26.35	26.30	-1	8,994	-0.01%
2019/05/03	8	27.58	3	27.65	27.60	5	9,300	0.05%
2019/05/02	1	27.20	5	27.14	27.35	-4	9,345	-0.04%
2019/04/29	3	26.78	3	26.60	26.60	0	9,689	0.00%
2019/04/26	15	27.54	0	0.00	27.30	15	9,797	0.15%
2019/04/25	11	28.14	0	0.00	28.10	11	10,130	0.11%
2019/04/24	10	28.75	0	0.00	28.35	10	10,373	0.10%
2019/04/23	12	28.57	0	0.00	28.75	12	10,579	0.11%
2019/04/22	11	28.87	4	28.95	28.80	7	10,535	0.07%
2019/04/19	4	28.79	0	0.00	28.90	4	10,523	0.04%
2019/04/18	19	28.95	39	28.76	28.65	-20	10,517	-0.19%
2019/04/17	9	29.91	2	30.10	29.85	7	10,458	0.07%
2019/04/16	14	29.53	15	29.95	30.15	-1	10,576	-0.01%
2019/04/15	16	29.55	18	29.71	29.25	-2	10,637	-0.02%
2019/04/12	41	30.62	22	29.54	29.05	19	10,596	0.18%
2019/04/11	12	30.56	52	30.69	30.70	-40	10,145	-0.39%
2019/04/10	10	28.39	1	28.55	28.55	9	9,180	0.10%
2019/04/09	1	28.20	20	28.15	27.85	-19	9,094	-0.21%
2019/04/08	7	27.63	9	27.91	27.50	-2	9,061	-0.02%
2019/04/03	5	27.75	3	27.85	27.60	2	9,079	0.02%
2019/04/02	10	27.60	8	27.31	27.25	2	9,083	0.02%
2019/04/01	3	27.20	5	27.31	27.30	-2	9,101	-0.02%
2019/03/29	2	26.70	6	26.65	26.65	-4	9,054	-0.04%
2019/03/28	0	0.00	4	27.05	26.65	-4	9,332	-0.04%
2019/03/27	4	26.80	23	26.64	26.90	-19	9,489	-0.20%
2019/03/26	1	26.30	1	26.05	26.05	0	9,577	0.00%
2019/03/25	8	25.87	8	26.14	26.10	0	9,814	0.00%
2019/03/22	2	27.10	5	27.80	27.15	-3	9,900	-0.03%
2019/03/21	1	27.40	24	27.36	27.55	-23	10,038	-0.23%
2019/03/20	2	26.50	0	0.00	26.55	2	10,738	0.02%
2019/03/19	18	26.51	18	26.73	26.70	0	10,914	0.00%
2019/03/18	25	26.09	1	26.15	26.25	24	10,916	0.22%
2019/03/15	4	27.65	0	0.00	27.15	4	10,826	0.04%
2019/03/14	8	27.86	12	27.88	27.70	-4	10,870	-0.04%
2019/03/13	16	28.05	27	28.26	28.00	-11	11,142	-0.10%
2019/03/12	4	27.90	2	28.00	27.70	2	11,336	0.02%
2019/03/11	28	27.42	9	27.32	27.50	19	11,605	0.16%
2019/03/08	20	27.89	6	28.00	27.70	14	12,319	0.11%
2019/03/07	11	28.54	0	0.00	28.50	11	13,170	0.08%
2019/03/06	21	28.76	3	28.70	28.70	18	13,509	0.13%
2019/03/05	8	28.88	0	0.00	28.75	8	13,769	0.06%
2019/03/04	1	28.90	0	0.00	29.30	1	13,904	0.01%
2019/02/27	7	28.82	1	28.80	28.75	6	13,919	0.04%
2019/02/26	14	30.11	6	29.47	29.45	8	13,911	0.06%
2019/02/25	3	30.55	5	30.41	30.25	-2	13,990	-0.01%
2019/02/22	9	30.70	1	30.40	30.10	8	14,172	0.06%
2019/02/21	3	30.13	7	30.06	30.20	-4	14,153	-0.03%
2019/02/20	8	30.28	4	30.31	30.15	4	14,199	0.03%
2019/02/19	1	30.00	12	30.16	30.15	-11	14,224	-0.08%
2019/02/18	26	30.19	5	30.03	29.95	21	14,215	0.15%
2019/02/15	42	32.00	8	31.91	31.00	34	14,082	0.24%
2019/02/14	16	31.38	5	31.63	31.25	11	13,848	0.08%
2019/02/13	8	31.86	22	31.73	31.35	-14	13,838	-0.10%
2019/02/12	15	31.03	10	30.84	31.30	5	13,648	0.04%
2019/02/11	8	30.17	43	30.41	31.15	-35	13,564	-0.26%
2019/01/30	5	28.82	5	28.68	28.55	0	13,213	0.00%
2019/01/29	9	28.78	1	28.70	28.90	8	13,385	0.06%
2019/01/28	9	29.12	10	29.28	29.00	-1	13,834	-0.01%
2019/01/25	2	28.75	2	28.73	28.75	0	14,039	0.00%
2019/01/24	6	29.07	5	28.79	28.40	1	14,141	0.01%
2019/01/23	0	0.00	4	28.01	28.25	-4	13,989	-0.03%
2019/01/22	2	28.65	7	28.46	28.10	-5	14,086	-0.04%
2019/01/21	9	29.28	4	29.13	28.80	5	13,979	0.04%
2019/01/18	3	28.78	14	28.75	29.05	-11	13,906	-0.08%
2019/01/17	7	28.92	14	29.01	28.40	-7	13,893	-0.05%
2019/01/16	6	27.77	14	27.95	28.95	-8	13,553	-0.06%
2019/01/15	6	27.32	17	27.28	27.05	-11	13,306	-0.08%
2019/01/11	14	27.06	12	26.47	26.40	2	13,213	0.02%
2019/01/10	5	26.65	5	26.75	26.85	0	13,196	0.00%
2019/01/09	14	26.98	6	27.22	26.40	8	13,169	0.06%
2019/01/08	25	26.97	36	27.22	26.75	-11	13,080	-0.08%
2019/01/07	5	26.15	26	26.48	26.85	-21	12,900	-0.16%
2019/01/04	11	23.85	1	25.10	24.45	10	12,832	0.08%
2019/01/03	5	25.60	28	25.84	25.45	-23	12,756	-0.18%
2018/12/28	10	25.45	1	25.40	25.45	9	12,985	0.07%
2018/12/27	20	25.80	0	0.00	25.45	20	13,109	0.15%
2018/12/26	4	25.43	6	25.59	24.95	-2	13,064	-0.02%
2018/12/25	11	25.38	0	0.00	25.60	11	13,032	0.08%
2018/12/24	4	26.76	1	26.20	26.50	3	12,977	0.02%
2018/12/22	2	26.40	2	26.30	26.25	0	13,007	0.00%
2018/12/21	38	26.49	50	26.66	26.95	-12	13,020	-0.09%
2018/12/20	34	25.22	45	25.45	25.65	-11	12,743	-0.09%
2018/12/19	6	25.40	4	25.48	25.45	2	12,634	0.02%
2018/12/18	11	26.12	6	26.15	26.00	5	12,559	0.04%
2018/12/17	10	27.65	2	28.18	27.25	8	12,402	0.06%
2018/12/14	64	27.69	41	27.65	27.70	23	12,378	0.19%
2018/12/13	128	29.53	56	29.22	28.80	72	12,204	0.59%	大買/
2018/12/12	2	28.90	17	29.07	29.70	-15	11,430	-0.13%
2018/12/11	2	27.08	5	27.20	27.00	-3	11,257	-0.03%
2018/12/10	15	26.72	4	26.63	26.70	11	11,295	0.10%
2018/12/07	8	28.25	11	28.15	28.10	-3	11,245	-0.03%
2018/12/06	26	27.95	12	29.50	27.55	14	11,175	0.13%
2018/12/05	14	30.35	3	30.65	30.25	11	10,997	0.10%
2018/12/04	27	31.86	18	31.77	31.50	9	10,949	0.08%
2018/12/03	42	32.30	40	32.43	31.90	2	10,750	0.02%
2018/11/30	47	29.72	26	30.44	31.25	21	10,080	0.21%
2018/11/29	8	28.03	6	27.69	28.45	2	9,212	0.02%
2018/11/28	17	25.90	30	25.44	25.90	-13	8,915	-0.15%
2018/11/27	4	24.45	10	24.66	24.80	-6	8,751	-0.07%
2018/11/26	0	0.00	1	23.80	23.75	-1	8,657	-0.01%
2018/11/23	21	23.80	6	23.55	23.45	15	8,811	0.17%
2018/11/22	20	25.24	17	24.74	24.25	3	9,015	0.03%
2018/11/21	16	25.97	13	25.72	25.55	3	8,951	0.03%
2018/11/20	2	26.00	3	25.62	25.75	-1	8,885	-0.01%
2018/11/19	0	0.00	3	25.40	25.65	-3	8,898	-0.03%
2018/11/16	9	24.86	9	24.80	24.60	0	9,020	0.00%
2018/11/15	8	24.53	10	24.53	24.45	-2	9,163	-0.02%
2018/11/14	8	24.08	11	24.36	24.10	-3	9,169	-0.03%
2018/11/13	11	23.48	70	23.85	24.15	-59	9,201	-0.64%
2018/11/12	4	23.98	11	24.23	24.10	-7	9,232	-0.08%
2018/11/09	17	24.17	16	24.05	23.80	1	9,218	0.01%
2018/11/08	80	25.39	17	25.75	24.65	63	9,232	0.68%
2018/11/07	4	25.38	4	25.71	25.80	0	9,204	0.00%
2018/11/06	15	25.43	17	24.39	24.30	-2	9,220	-0.02%
2018/11/05	28	26.58	21	26.45	25.75	7	9,225	0.08%
2018/11/02	10	24.97	44	25.71	26.00	-34	8,734	-0.39%
2018/11/01	7	22.73	10.7	23.60	23.65	-3.7	8,434	-0.04%
2018/10/31	32	21.49	29	21.92	22.25	3	8,304	0.04%
2018/10/30	2	21.00	14	21.00	21.00	-12	8,139	-0.15%
2018/10/29	0	0.00	12	20.58	20.30	-12	8,095	-0.15%
2018/10/26	1.7	20.11	3	20.57	20.30	-1.3	8,223	-0.02%
2018/10/25	57	21.08	8	21.10	20.75	49	8,232	0.60%
2018/10/24	21	23.15	25	23.33	23.05	-4	8,230	-0.05%
2018/10/23	8	23.46	2	23.80	23.00	6	8,421	0.07%
2018/10/22	20	23.84	22	23.69	23.90	-2	8,524	-0.02%
2018/10/19	6	23.38	4	23.20	23.25	2	8,669	0.02%
2018/10/18	4	24.59	4	24.65	24.50	0	8,841	0.00%
2018/10/17	4	24.96	5	24.27	24.25	-1	8,960	-0.01%
2018/10/16	9	24.92	10	24.85	24.50	-1	9,063	-0.01%
2018/10/15	3	24.22	3	24.45	24.75	0	9,181	0.00%
2018/10/12	9	23.73	12	23.78	24.05	-3	9,501	-0.03%
2018/10/11	2	23.20	3	23.45	23.05	-1	9,716	-0.01%
2018/10/09	17	26.61	20	25.45	25.60	-3	9,883	-0.03%
2018/10/08	17	27.28	4	27.73	26.30	13	9,900	0.13%
2018/10/05	14	29.46	2	29.60	28.60	12	9,810	0.12%
2018/10/04	4	31.78	5	31.78	31.75	-1	9,787	-0.01%
2018/10/03	30	32.59	20	32.70	32.05	10	9,966	0.10%
2018/10/02	10	33.25	19	33.51	33.40	-9	10,174	-0.09%
2018/10/01	24	32.74	26	33.15	33.00	-2	10,261	-0.02%
2018/09/28	30	32.92	16	33.23	32.35	14	10,444	0.13%
2018/09/27	12	33.36	11	33.90	33.30	1	10,643	0.01%
2018/09/26	6	33.79	6	33.93	33.65	0	10,919	0.00%
2018/09/25	22	33.89	28	33.39	33.95	-6	11,420	-0.05%
2018/09/21	12	32.48	14	32.81	32.85	-2	11,721	-0.02%
2018/09/20	24	32.21	15	32.02	31.60	9	11,692	0.08%
2018/09/19	4	33.95	8	33.67	33.20	-4	11,730	-0.03%
2018/09/18	16	33.57	14	33.19	33.20	2	11,875	0.02%
2018/09/17	6	34.19	5	33.87	34.35	1	11,951	0.01%
2018/09/14	3	33.85	14	34.40	34.65	-11	12,053	-0.09%
2018/09/13	13	34.23	11	33.77	33.45	2	12,211	0.02%
2018/09/12	5	34.00	4	33.89	33.95	1	12,365	0.01%
2018/09/11	12	34.00	12	34.19	34.10	0	12,775	0.00%
2018/09/10	21	33.91	3	35.98	33.50	18	12,938	0.14%
2018/09/07	4	37.16	7	37.97	37.20	-3	13,031	-0.02%
2018/09/06	5	38.70	0	0.00	38.20	5	13,277	0.04%
2018/09/05	4	40.51	5	40.52	39.70	-1	13,695	-0.01%
2018/09/04	1	40.35	18	40.13	40.35	-17	14,177	-0.12%
2018/09/03	7	38.73	2	38.78	38.80	5	14,395	0.03%
2018/08/31	1	41.75	1	41.50	41.65	0	14,562	0.00%
2018/08/30	23	41.57	27	41.40	41.85	-4	14,713	-0.03%
2018/08/29	34	40.75	43	40.77	40.90	-9	14,755	-0.06%
2018/08/28	29	39.08	28	39.02	39.00	1	14,992	0.01%
2018/08/27	21	39.14	27	39.61	39.60	-6	15,665	-0.04%
2018/08/24	4	37.44	5	38.19	38.35	-1	16,260	-0.01%
2018/08/23	22	38.88	29	38.39	37.90	-7	16,866	-0.04%
2018/08/22	10	38.86	9	38.58	39.20	1	17,355	0.01%
2018/08/21	5	36.55	4	37.18	37.20	1	17,414	0.01%
2018/08/20	22	36.67	14	36.09	36.05	8	17,824	0.04%
2018/08/17	2	37.90	2	38.50	37.05	0	18,015	0.00%
2018/08/16	2	38.15	8	37.81	37.80	-6	18,146	-0.03%
2018/08/15	5	37.83	6	37.38	37.40	-1	18,284	-0.01%
2018/08/14	15	37.71	11	38.33	39.20	4	18,368	0.02%
2018/08/13	12	37.59	3	38.18	37.45	9	18,516	0.05%
2018/08/10	22	42.12	6	42.13	41.00	16	18,671	0.09%
2018/08/09	1	44.75	1	45.05	44.70	0	18,662	0.00%
2018/08/08	12	45.12	11	45.30	44.60	1	19,369	0.01%
2018/08/07	3	45.50	2	45.40	45.30	1	19,748	0.01%
2018/08/06	6	44.50	3	44.57	44.50	3	19,966	0.02%
2018/08/03	1	43.95	3	44.47	45.10	-2	20,087	-0.01%
2018/08/02	6	44.75	0	0.00	43.25	6	20,151	0.03%
2018/08/01	10	46.66	6	46.55	46.35	4	20,139	0.02%
2018/07/31	31	46.95	35	47.10	47.00	-4	20,239	-0.02%
2018/07/30	6	47.07	10	48.20	46.45	-4	20,574	-0.02%
2018/07/27	2	48.45	11	48.42	48.65	-9	20,620	-0.04%
2018/07/26	8	47.67	5	47.29	47.65	3	20,598	0.01%
2018/07/25	25	46.81	30	46.04	47.10	-5	20,590	-0.02%
2018/07/24	4	44.88	7	44.57	44.95	-3	20,477	-0.01%
2018/07/23	2	43.15	1	43.40	43.50	1	20,442	0.00%
2018/07/20	21	44.96	20	45.20	43.50	1	20,453	0.00%
2018/07/19	31	44.05	28	45.22	44.80	3	20,503	0.01%
2018/07/18	20	47.85	83	48.51	45.85	-63	20,485	-0.31%
2018/07/17	21	51.00	20	51.30	50.90	1	20,276	0.00%
2018/07/16	25	50.54	4	50.66	49.65	21	20,265	0.10%
2018/07/13	5	52.44	7	52.94	52.00	-2	20,283	-0.01%
2018/07/12	16	52.13	9	51.72	52.60	7	20,531	0.03%
2018/07/11	31	52.68	8	52.99	51.80	23	20,832	0.11%
2018/07/10	19	53.05	6	53.07	52.40	13	20,859	0.06%
2018/07/09	3	54.33	2	54.10	54.00	1	20,861	0.00%
2018/07/06	21	55.57	2	55.70	55.50	19	20,896	0.09%
2018/07/05	22	58.58	34	58.38	57.90	-12	20,969	-0.06%
2018/07/04	28	59.53	20.1	60.50	59.30	7.9	20,875	0.04%
2018/07/03	29	61.63	25	61.71	61.50	4	20,903	0.02%
2018/07/02	27	59.80	36	59.77	59.30	-9	20,719	-0.04%
2018/06/29	11	57.27	10	57.27	57.00	1	20,522	0.00%
2018/06/28	26	56.61	4	56.13	55.80	22	20,679	0.11%
2018/06/27	11	59.04	9	59.22	57.60	2	21,421	0.01%
2018/06/26	20	56.31	8	57.10	57.60	12	21,661	0.06%
2018/06/25	6	58.47	5	57.20	56.70	1	22,331	0.00%
2018/06/22	21	58.94	32	58.82	58.40	-11	22,758	-0.05%
2018/06/21	5	58.44	3	58.50	57.80	2	22,747	0.01%
2018/06/20	35	58.77	42	59.48	57.60	-7	22,667	-0.03%
2018/06/19	15	57.83	3	58.13	57.00	12	22,460	0.05%
2018/06/15	8	60.38	1	61.20	59.50	7	22,427	0.03%
2018/06/14	8	61.21	11	60.95	59.60	-3	22,244	-0.01%
2018/06/13	24	62.05	16	61.07	58.70	8	21,992	0.04%
2018/06/12	14	62.16	19	62.77	65.10	-5	21,603	-0.02%
2018/06/11	8	60.25	21	60.45	60.00	-13	21,153	-0.06%
2018/06/08	16	60.33	11	61.48	59.60	5	21,069	0.02%
2018/06/07	6	60.12	5	60.88	59.80	1	20,875	0.00%
2018/06/06	23	61.34	18	60.99	60.60	5	20,827	0.02%
2018/06/05	19	64.39	23.4	63.62	60.60	-4.4	21,042	-0.02%
2018/06/04	44	68.70	30	65.53	64.40	14	20,988	0.07%
2018/06/01	104	64.79	45	64.46	66.60	59	20,470	0.29%	大買/
2018/05/31	14.1	64.30	44	61.84	60.60	-29.9	19,774	-0.15%
2018/05/30	12	60.05	22	61.12	61.20	-10	19,175	-0.05%
2018/05/29	13	57.23	9	57.44	57.20	4	18,789	0.02%
2018/05/28	37	55.73	48	56.88	56.70	-11	18,734	-0.06%
2018/05/25	26	52.29	28	53.26	53.80	-2	18,330	-0.01%
2018/05/24	20	51.55	25	51.91	51.80	-5	18,130	-0.03%
2018/05/23	40	50.20	29	50.05	50.10	11	18,104	0.06%
2018/05/22	15	51.48	15	51.58	50.70	0	17,897	0.00%
2018/05/21	35	51.52	32.5	50.96	50.60	2.5	17,741	0.01%
2018/05/18	24.2	53.90	13	54.28	52.10	11.2	17,470	0.06%
2018/05/17	15	57.94	7	57.61	57.30	8	17,203	0.05%
2018/05/16	42.1	59.43	41	59.54	58.20	1.1	17,002	0.01%
2018/05/15	10	57.62	11	58.56	59.10	-1	16,351	-0.01%
2018/05/14	13	53.98	22	53.64	53.80	-9	16,107	-0.06%
2018/05/11	20	51.01	3	50.60	50.60	17	15,878	0.11%
2018/05/10	2	52.85	2	52.95	52.60	0	15,750	0.00%
2018/05/09	8	51.30	2	51.55	51.10	6	15,652	0.04%
2018/05/08	8.2	52.55	4	52.55	51.60	4.2	15,544	0.03%
2018/05/07	41	53.19	38	53.12	54.00	3	15,424	0.02%
2018/05/04	6	50.43	21	50.97	51.00	-15	15,013	-0.10%
2018/05/03	7	48.31	1	48.50	48.50	6	14,859	0.04%
2018/05/02	10	49.35	2	48.60	48.10	8	15,094	0.05%
2018/04/30	4	49.75	8	49.41	50.50	-4	15,025	-0.03%
2018/04/27	10	48.36	10	48.57	48.65	0	15,052	0.00%
2018/04/26	5	47.57	7	47.18	47.80	-2	15,154	-0.01%
2018/04/25	21	48.01	22	48.22	46.90	-1	15,449	-0.01%
2018/04/24	19	46.09	20	46.40	47.75	-1	15,601	-0.01%
2018/04/23	3	48.83	3	47.65	47.65	0	15,674	0.00%
2018/04/20	11	50.21	7	50.47	50.00	4	16,131	0.02%
2018/04/19	4	49.56	7	49.63	49.90	-3	16,878	-0.02%
2018/04/18	16	49.03	22	48.58	49.05	-6	16,811	-0.04%
2018/04/17	28	49.40	11	50.50	47.55	17	16,604	0.10%
2018/04/16	7	53.16	8.1	53.12	52.70	-1.1	16,259	-0.01%
2018/04/13	10	54.70	4	54.95	54.60	6	16,165	0.04%
2018/04/12	2	55.70	6	55.72	55.90	-4	16,055	-0.02%
2018/04/11	14.1	55.65	13	55.77	57.30	1.1	16,235	0.01%
2018/04/10	0	0.00	4	53.80	52.40	-4	16,328	-0.02%
2018/04/09	4	57.00	8	55.98	54.00	-4	16,599	-0.02%
2018/04/03	11	52.28	21	55.08	55.50	-10	16,941	-0.06%
2018/04/02	11	50.76	18	50.56	50.60	-7	16,618	-0.04%
2018/03/31	17	50.16	19	50.39	49.80	-2	16,814	-0.01%
2018/03/30	13	49.92	24	50.87	49.50	-11	16,775	-0.07%
2018/03/29	20	47.24	37	46.84	48.35	-17	15,886	-0.11%
2018/03/28	21	46.81	24	46.10	46.50	-3	15,454	-0.02%
2018/03/27	9	44.22	66.4	44.56	46.40	-57.4	14,681	-0.39%
2018/03/26	1	41.35	11	40.92	42.20	-10	14,229	-0.07%
2018/03/23	7	39.55	3	40.00	39.50	4	14,181	0.03%
2018/03/22	5	40.65	0	0.00	41.00	5	14,100	0.04%
2018/03/21	8	41.29	23	40.98	42.00	-15	13,843	-0.11%
2018/03/20	0	0.00	5	40.38	39.75	-5	13,608	-0.04%
2018/03/19	1	40.50	2	40.30	40.45	-1	13,536	-0.01%
2018/03/16	11	39.86	14	40.30	39.60	-3	13,452	-0.02%
2018/03/15	13	39.51	0	0.00	39.70	13	13,402	0.10%
2018/03/14	12	40.63	21	40.29	40.30	-9	13,392	-0.07%
2018/03/13	0	0.00	2	39.80	39.85	-2	13,261	-0.02%
2018/03/12	9	40.32	4	40.40	40.20	5	13,267	0.04%
2018/03/09	26	40.31	26	40.35	39.40	0	13,276	0.00%
2018/03/08	27	39.55	48	39.75	40.65	-21	13,007	-0.16%
2018/03/07	36	38.58	35	39.07	37.80	1	12,640	0.01%
2018/03/06	19	37.82	10	37.88	37.75	9	12,779	0.07%
2018/03/05	14	37.79	6	38.61	37.50	8	13,422	0.06%
2018/03/02	6	39.49	19	39.59	39.10	-13	13,869	-0.09%
2018/03/01	18	38.17	25	38.28	39.40	-7	13,587	-0.05%
2018/02/27	8	37.74	4	37.64	37.00	4	13,458	0.03%
2018/02/26	11	37.49	6	37.73	37.65	5	13,563	0.04%
2018/02/23	14	37.86	14	37.91	37.65	0	13,544	0.00%
2018/02/22	4	35.38	5	35.27	35.65	-1	13,578	-0.01%
2018/02/21	4	35.76	15	35.08	35.50	-11	13,554	-0.08%
2018/02/12	3	33.13	2	33.78	33.90	1	13,482	0.01%
2018/02/09	2	30.35	0	0.00	31.85	2	13,447	0.01%
2018/02/08	1	34.70	3	34.00	33.20	-2	13,354	-0.01%
2018/02/07	7	34.11	4	34.80	34.60	3	13,440	0.02%
2018/02/06	10	33.50	0	0.00	32.35	10	13,389	0.07%
2018/02/05	12	34.52	5	35.00	35.80	7	13,266	0.05%
2018/01/31	11	36.73	11	36.52	36.45	0	13,308	0.00%
2018/01/30	22	37.63	4	37.60	36.90	18	13,336	0.13%
2018/01/29	6	38.78	1	38.25	38.25	5	13,305	0.04%
2018/01/26	2	37.88	2	38.23	38.95	0	13,367	0.00%
2018/01/25	49	39.73	55	39.60	37.90	-6	13,386	-0.04%
2018/01/24	24	38.90	9	38.85	38.70	15	13,297	0.11%
2018/01/23	9	39.06	7	39.36	38.30	2	13,411	0.01%
2018/01/22	23	39.81	25	39.91	39.40	-2	13,872	-0.01%
2018/01/19	20	38.95	20	39.42	39.90	0	14,166	0.00%
2018/01/18	37	40.12	44	39.00	38.90	-7	13,806	-0.05%
2018/01/17	8	39.21	60	39.33	39.70	-52	13,511	-0.38%
2018/01/16	32	37.64	59	37.78	38.55	-27	13,081	-0.21%
2018/01/15	35	36.27	110	35.50	38.10	-75	12,653	-0.59%	大賣/
2018/01/12	25	35.22	3	35.02	34.65	22	11,733	0.19%
2018/01/11	6	33.98	8	34.33	34.10	-2	11,646	-0.02%
2018/01/10	11	33.71	0	0.00	33.40	11	11,639	0.09%
2018/01/09	2	34.50	3	34.38	33.95	-1	11,694	-0.01%
2018/01/08	3	35.37	52	35.53	34.35	-49	11,867	-0.41%
2018/01/05	5	36.10	7	36.11	36.15	-2	11,897	-0.02%
2018/01/04	9	34.68	13	35.02	35.30	-4	11,835	-0.03%
2018/01/03	16	33.64	21	33.83	33.55	-5	11,730	-0.04%
2018/01/02	18	32.11	73	32.57	32.40	-55	11,342	-0.48%