強茂 (2481)-元大-豐原站前券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股▲2.66%
1270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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	51.70	1	52.30	51.70	0	2,389	0.00%
2024/11/21	0	0.00	1	51.90	51.40	-1	2,394	-0.04%
2024/11/20	1	51.10	0	0.00	51.20	1	2,416	0.04%
2024/11/19	0	0.00	1	52.10	51.90	-1	2,423	-0.04%
2024/11/18	1	51.40	0	0.00	51.10	1	2,429	0.04%
2024/11/15	3	52.30	3	52.80	52.00	0	2,428	0.00%
2024/11/14	4	52.98	2	53.80	51.90	2	2,436	0.08%
2024/11/13	2	52.90	1	53.80	53.20	1	2,436	0.04%
2024/11/12	6	54.28	0	0.00	53.40	6	2,439	0.25%
2024/11/11	1	56.40	1	56.80	56.40	0	2,416	0.00%
2024/11/08	5	56.96	1	58.50	56.20	4	2,427	0.16%
2024/11/07	3	57.53	7	56.77	58.20	-4	2,423	-0.17%
2024/11/06	2	54.95	1	55.60	55.10	1	2,405	0.04%
2024/11/05	2	54.65	2	55.10	54.60	0	2,435	0.00%
2024/11/04	2	54.60	1	55.20	54.60	1	2,500	0.04%
2024/11/01	4	54.63	3	55.33	55.60	1	2,542	0.04%
2024/10/30	3	56.53	3	56.33	55.60	0	2,551	0.00%
2024/10/29	1	56.70	1.2	57.00	57.00	-0.2	2,567	-0.01%
2024/10/28	9	58.08	2	60.00	57.50	7	2,561	0.27%
2024/10/25	4	59.20	4	59.70	59.40	0	2,544	0.00%
2024/10/24	4.2	59.29	2	61.25	58.60	2.2	2,569	0.09%
2024/10/23	8	60.95	11	60.33	59.80	-3	2,528	-0.12%
2024/10/22	1	57.80	2	57.95	57.80	-1	2,429	-0.04%
2024/10/21	2	57.90	2	57.45	57.90	0	2,479	0.00%
2024/10/18	2	57.05	1	57.60	56.50	1	2,532	0.04%
2024/10/17	0	0.00	2	57.45	57.50	-2	2,628	-0.08%
2024/10/16	2	56.65	2	57.15	56.70	0	2,761	0.00%
2024/10/15	0	0.00	2	59.00	57.80	-2	3,045	-0.07%
2024/10/14	2	58.20	1	58.20	58.00	1	3,390	0.03%
2024/10/11	1	57.10	2	57.55	57.10	-1	3,772	-0.03%
2024/10/09	2	57.40	1	57.80	57.20	1	3,987	0.03%
2024/10/08	3	58.40	0	0.00	58.20	3	4,080	0.07%
2024/10/07	1	59.50	3	59.13	59.50	-2	4,157	-0.05%
2024/09/30	0	0.00	25	58.50	58.10	-25	4,721	-0.53%
2024/09/27	6	59.17	1	59.60	58.80	5	4,906	0.10%
2024/09/26	2	60.05	38	59.91	59.10	-36	4,879	-0.74%
2024/09/25	15.1	62.18	10	62.55	59.80	5.1	4,801	0.11%
2024/09/24	8	60.04	4	60.25	59.80	4	4,528	0.09%
2024/09/23	5	57.78	9	57.62	60.50	-4	4,370	-0.09%
2024/09/20	2	55.85	2	56.10	55.90	0	4,224	0.00%
2024/09/19	5	55.54	5	55.30	55.30	0	4,208	0.00%
2024/09/18	5	56.02	2	56.40	55.00	3	4,210	0.07%
2024/09/16	7	56.24	6	55.78	55.80	1	4,198	0.02%
2024/09/13	2	54.05	2	53.90	54.00	0	4,164	0.00%
2024/09/12	2	53.05	3	53.47	53.40	-1	4,170	-0.02%
2024/09/11	7	53.09	3	53.80	52.70	4	4,177	0.10%
2024/09/10	2	53.00	8	53.29	53.50	-6	4,185	-0.14%
2024/09/09	1	51.00	7	52.73	53.50	-6	4,176	-0.14%
2024/09/06	2	51.80	2	52.05	52.30	0	4,177	0.00%
2024/09/05	4	51.78	11	52.72	51.30	-7	4,179	-0.17%
2024/09/04	13	51.83	7	52.19	52.00	6	4,187	0.14%
2024/09/03	1	54.20	1.1	54.41	54.20	-0.1	4,180	0.00%
2024/09/02	8	55.43	1.2	55.67	55.00	6.8	4,184	0.16%
2024/08/30	1	55.20	5	55.14	55.60	-4	4,183	-0.10%
2024/08/29	2	54.45	2	54.95	54.90	0	4,187	0.00%
2024/08/28	7	54.67	3	55.00	54.60	4	4,207	0.10%
2024/08/27	2	54.65	2	55.15	54.80	0	4,231	0.00%
2024/08/26	2	55.40	6	55.15	55.20	-4	4,252	-0.09%
2024/08/23	2	52.75	4	53.38	53.40	-2	4,257	-0.05%
2024/08/22	3	53.60	3	53.77	53.90	0	4,398	0.00%
2024/08/21	4	53.05	3	53.83	53.00	1	4,430	0.02%
2024/08/20	3	53.83	3	54.37	53.70	0	4,417	0.00%
2024/08/19	1	53.50	3	53.33	53.50	-2	4,407	-0.05%
2024/08/16	1	52.80	1	52.70	52.80	0	4,398	0.00%
2024/08/15	2	51.75	3	52.17	51.70	-1	4,383	-0.02%
2024/08/14	1	51.30	9	51.26	51.30	-8	4,364	-0.18%
2024/08/13	2	51.30	6	50.58	51.30	-4	4,354	-0.09%
2024/08/12	3	49.43	3	49.43	49.55	0	4,341	0.00%
2024/08/09	1	49.15	2	49.70	48.30	-1	4,325	-0.02%
2024/08/08	12	48.33	6	48.80	48.30	6	4,307	0.14%
2024/08/07	0	50.00	6.1	48.12	49.95	-6	4,281	-0.14%
2024/08/06	5	46.07	8	47.09	46.35	-3	4,247	-0.07%
2024/08/05	3	50.93	0	48.70	48.60	3	4,176	0.07%
2024/08/02	2	55.30	3	54.80	54.00	-1	4,139	-0.02%
2024/08/01	15	56.40	1	56.30	56.90	14	4,101	0.34%
2024/07/31	0	0.00	1	55.10	54.50	-1	4,068	-0.02%
2024/07/30	2.2	54.11	1	54.40	54.50	1.2	4,056	0.03%
2024/07/29	3	54.53	2.4	56.06	55.00	0.6	4,028	0.01%
2024/07/26	3.2	55.63	0	0.00	55.70	3.2	4,004	0.08%
2024/07/23	2	57.86	2	58.50	58.10	0	3,960	0.00%
2024/07/22	2	57.90	0	0.00	57.40	2	3,920	0.05%
2024/07/19	2	60.20	1	60.80	60.20	1	3,853	0.03%
2024/07/18	6	63.49	3	62.30	62.60	3	3,786	0.08%
2024/07/17	14.1	65.13	2	67.10	64.70	12.1	3,679	0.33%
2024/07/16	10	67.07	16	67.42	66.50	-6	3,541	-0.17%
2024/07/15	28.1	65.89	28	66.35	66.20	0.1	3,249	0.00%
2024/07/12	24	65.57	27.5	65.47	65.70	-3.5	2,892	-0.12%
2024/07/11	7	62.83	20	63.25	64.40	-13	2,506	-0.52%
2024/07/10	12	62.41	3	62.90	62.80	9	2,320	0.39%
2024/07/09	0	0.00	1.2	59.50	60.50	-1.2	2,217	-0.05%
2024/07/08	0	0.00	1	62.10	62.50	-1	2,137	-0.05%
2024/07/05	6	63.58	2	63.55	64.00	4	2,039	0.20%
2024/07/04	20	63.47	31	64.43	63.80	-11	1,932	-0.57%
2024/07/03	69	59.51	78	60.42	61.00	-9	1,557	-0.58%
2024/07/02	0	0.00	20	55.80	56.10	-20	1,377	-1.45%
2024/07/01	3	55.80	2	56.30	55.80	1	1,389	0.07%
2024/06/28	5	56.70	0	0.00	56.40	5	1,386	0.36%
2024/06/27	2	57.00	3	56.60	56.70	-1	1,380	-0.07%
2024/06/26	0	0.00	1	58.10	57.40	-1	1,380	-0.07%
2024/06/21	0	0.00	7	58.71	58.50	-7	1,411	-0.50%
2024/06/20	0.2	59.10	0	0.00	59.00	0.2	1,415	0.01%
2024/06/19	0	0.00	1	59.20	58.10	-1	1,403	-0.07%
2024/06/17	10	59.40	1	59.40	59.50	9	1,415	0.64%
2024/06/13	0	0.00	1	58.10	58.40	-1	1,422	-0.07%
2024/06/06	0	0.00	1	57.50	57.70	-1	1,453	-0.07%
2024/06/05	0	0.00	1	57.70	57.20	-1	1,463	-0.07%
2024/06/04	1	58.50	0	0.00	58.10	1	1,503	0.07%
2024/06/03	0	0.00	0.4	58.20	58.00	-0.4	1,523	-0.02%
2024/05/31	2	59.40	0	0.00	59.00	2	1,511	0.13%
2024/05/30	0	0.00	1	59.50	59.00	-1	1,494	-0.07%
2024/05/29	3	59.13	12	59.40	59.10	-9	1,483	-0.61%
2024/05/28	20	60.42	2	61.40	60.20	18	1,431	1.26%
2024/05/27	5.2	58.60	2	56.70	58.70	3.2	1,287	0.25%
2024/05/14	0	0.00	9	56.30	56.40	-9	1,281	-0.70%
2024/05/13	0.2	55.60	0	0.00	55.70	0.2	1,280	0.01%
2024/05/08	9	55.20	0	0.00	55.20	9	1,286	0.70%
2024/04/30	4	57.00	8	58.20	56.70	-4	1,284	-0.31%
2024/04/25	8	55.00	1	54.90	54.50	7	1,270	0.55%
2024/04/22	3	53.10	4	53.68	52.80	-1	1,406	-0.07%
2024/04/19	6	54.33	5	55.10	53.80	1	1,403	0.07%
2024/04/17	5.2	56.44	4	56.50	56.80	1.2	1,395	0.09%
2024/04/12	0	0.00	1	59.40	59.40	-1	1,385	-0.07%
2024/04/08	4	58.85	3	59.00	59.10	1	1,462	0.07%
2024/04/01	0	0.00	16	57.05	57.80	-16	1,497	-1.07%
2024/03/29	0	0.00	5	57.30	56.90	-5	1,505	-0.33%
2024/03/27	5	58.00	0	0.00	57.70	5	1,591	0.31%
2024/03/25	0	0.00	3	57.90	57.80	-3	1,625	-0.18%
2024/03/22	2	57.65	0	0.00	57.70	2	1,668	0.12%
2024/03/20	1	57.20	0	0.00	57.10	1	2,165	0.05%
2024/03/18	2	56.60	5	56.50	56.90	-3	2,253	-0.13%
2024/03/14	0	57.90	0	0.00	57.60	0	2,344	0.00%
2024/03/12	0	60.00	0	0.00	59.70	0	2,355	0.00%
2024/03/07	1	60.50	22	60.10	60.30	-21	2,431	-0.86%
2024/03/06	1	60.80	10	60.85	60.90	-9	2,561	-0.35%
2024/03/04	2	61.80	0	0.00	61.50	2	2,886	0.07%
2024/03/01	8	62.40	4	62.28	62.00	4	2,874	0.14%
2024/02/29	0	0.00	1	61.90	62.40	-1	2,876	-0.03%
2024/02/26	0	62.50	0	0.00	62.90	0	2,878	0.00%
2024/02/23	1	62.90	7	62.83	62.20	-6	2,878	-0.21%
2024/02/20	6	63.60	0	0.00	62.90	6	2,896	0.21%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/15	1	61.70	0	0.00	61.90	1	2,889	0.03%
2024/01/31	0	0.00	2	61.80	61.90	-2	2,903	-0.07%
2024/01/29	2	63.40	0	0.00	63.40	2	2,880	0.07%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/24	1	64.00	0	0.00	63.90	1	2,883	0.03%
2024/01/18	0	0.00	1	63.60	62.70	-1	2,899	-0.03%
2024/01/17	3	64.87	1	63.10	63.10	2	2,895	0.07%
2024/01/11	1	63.50	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1	64.20	0	0.00	63.90	1	2,783	0.04%
2024/01/04	2.1	64.91	0	0.00	65.00	2.1	2,764	0.08%
2024/01/03	3	65.13	0	0.00	65.70	3	2,741	0.11%
2024/01/02	5	66.86	0	0.00	66.60	5	2,686	0.19%
2023/12/29	7	67.33	0	0.00	67.30	7	2,646	0.26%
2023/12/27	0.5	68.70	0	0.00	68.50	0.5	2,589	0.02%
2023/12/25	9	69.60	2	70.35	69.30	7	2,552	0.27%
2023/12/20	2	69.05	5	69.76	68.60	-3	2,439	-0.12%
2023/12/19	3	68.63	2	69.95	68.50	1	2,392	0.04%
2023/12/18	8	69.70	3	70.97	69.30	5	2,342	0.21%
2023/12/15	15	71.94	20	72.34	69.30	-5	2,231	-0.23%
2023/12/14	3	70.20	2	70.25	70.30	1	1,847	0.05%
2023/12/13	0	0.00	1	68.30	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	2	69.30	69.00	-2	1,771	-0.11%
2023/12/11	5	69.84	3	69.13	69.00	2	1,776	0.11%
2023/12/08	0	0.00	1	68.90	68.60	-1	1,714	-0.06%
2023/12/07	1	67.69	0	0.00	67.10	1	1,699	0.06%
2023/12/06	6	68.28	7	67.86	67.90	-1	1,696	-0.06%
2023/12/05	1	68.70	1	67.60	68.70	0	1,673	0.00%
2023/12/04	1	68.40	0	0.00	68.50	1	1,630	0.06%
2023/12/01	5	70.36	3	71.27	70.20	2	1,573	0.13%
2023/11/30	6.1	70.81	8	70.50	70.70	-1.9	1,431	-0.13%
2023/11/29	0	0.00	1	64.50	65.90	-1	1,156	-0.09%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	2	63.50	63.00	-2	1,117	-0.18%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/13	0	0.00	1	60.00	59.70	-1	1,189	-0.08%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/06	2	61.80	11	61.68	62.00	-9	1,393	-0.65%
2023/11/01	0.1	60.10	1.5	59.90	60.00	-1.5	1,499	-0.10%
2023/10/31	1	61.00	4	60.30	59.60	-3	1,525	-0.20%
2023/10/27	1	61.40	7	61.66	61.40	-6	1,633	-0.37%
2023/10/25	0	0.00	3	63.03	62.90	-3	1,748	-0.17%
2023/10/24	1	62.10	2	62.40	62.10	-1	1,846	-0.05%
2023/10/23	1	61.40	1	62.40	61.50	0	1,890	0.00%
2023/10/20	1	61.80	1	62.00	61.80	0	1,961	0.00%
2023/10/17	0	0.00	1	64.20	63.70	-1	2,201	-0.05%
2023/10/16	1	63.80	0	0.00	63.30	1	2,403	0.04%
2023/10/12	1	64.00	2	64.25	64.70	-1	3,391	-0.03%
2023/10/05	0	0.00	1	64.40	64.80	-1	4,607	-0.02%
2023/10/04	1	63.60	0	0.00	63.80	1	5,391	0.02%
2023/10/03	0	0.00	1	64.80	64.40	-1	5,595	-0.02%
2023/09/25	0	0.00	1	65.20	65.10	-1	5,697	-0.02%
2023/09/22	6	63.80	6	64.20	64.50	0	5,702	0.00%
2023/09/19	6	66.18	2	66.90	65.80	4	5,784	0.07%
2023/09/18	2	67.30	2	67.20	67.10	0	5,793	0.00%
2023/09/15	26	66.41	0	0.00	66.40	26	5,809	0.45%
2023/09/14	0	0.00	47	66.83	67.20	-47	5,800	-0.81%
2023/09/13	0.3	65.80	20	66.00	65.80	-19.7	5,789	-0.34%
2023/09/12	0	0.00	6	66.28	65.80	-6	5,816	-0.10%
2023/09/07	1	64.80	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.10	2	65.35	65.30	-1	5,877	-0.02%
2023/09/05	2	65.95	5	65.60	65.80	-3	5,961	-0.05%
2023/09/04	3	64.77	0	0.00	64.90	3	5,958	0.05%
2023/09/01	9	64.59	0	0.00	64.30	9	5,963	0.15%
2023/08/30	2	63.60	0	0.00	64.00	2	6,007	0.03%
2023/08/29	1	61.30	0	0.00	62.70	1	6,070	0.02%
2023/08/28	0	0.00	3	61.77	61.60	-3	6,075	-0.05%
2023/08/24	0	0.00	1	62.40	62.60	-1	6,106	-0.02%
2023/08/23	1	61.80	1	62.10	62.30	0	6,159	0.00%
2023/08/22	1	63.40	0	0.00	62.10	1	6,172	0.02%
2023/08/21	0	0.00	55	62.77	62.70	-55	6,188	-0.89%
2023/08/18	12	64.15	1	63.10	63.10	11	6,202	0.18%
2023/08/17	1	64.40	1	64.20	64.40	0	6,202	0.00%
2023/08/15	2	62.90	0	0.00	63.10	2	6,199	0.03%
2023/08/14	2	62.45	0	0.00	62.60	2	6,204	0.03%
2023/08/11	12	66.28	1	65.20	65.20	11	6,171	0.18%
2023/08/10	35.2	67.99	1	67.40	66.80	34.2	6,139	0.56%
2023/08/09	24	70.65	0	0.00	70.30	24	6,052	0.40%
2023/08/08	5	71.90	0	0.00	71.80	5	6,001	0.08%
2023/08/07	7	72.11	2	71.45	72.90	5	5,999	0.08%
2023/08/04	0	0.00	3	71.23	71.30	-3	6,010	-0.05%
2023/08/02	3.4	72.91	2.8	73.70	71.70	0.6	6,010	0.01%
2023/08/01	3.1	73.65	0	0.00	73.50	3.1	5,947	0.05%
2023/07/31	3	74.27	3	72.83	72.70	0	5,894	0.00%
2023/07/28	5	74.34	10	74.67	74.80	-5	5,830	-0.09%
2023/07/27	3	77.80	5.1	77.24	77.80	-2.1	5,781	-0.04%
2023/07/26	4.1	75.95	1	75.40	75.40	3.1	5,704	0.05%
2023/07/25	2	76.01	7	76.30	76.50	-5	5,677	-0.09%
2023/07/24	5.1	77.29	16	75.94	76.30	-11	5,619	-0.19%
2023/07/21	9	77.52	11	77.26	77.70	-2	5,525	-0.04%
2023/07/20	7	78.44	6	78.72	78.60	1	5,494	0.02%
2023/07/19	21.3	79.25	5	78.26	77.60	16.3	5,426	0.30%
2023/07/18	83	83.67	26	82.18	79.90	57	5,296	1.08%
2023/07/17	64	78.33	61	79.48	80.10	3	4,748	0.06%
2023/07/14	12	76.71	9.1	77.09	78.00	2.9	4,388	0.07%
2023/07/13	98.3	75.26	26.5	75.67	75.20	71.8	4,225	1.70%
2023/07/12	29.5	78.95	19.1	78.94	76.30	10.4	4,058	0.26%
2023/07/11	30	76.28	27.1	78.04	79.00	2.9	3,399	0.09%
2023/07/10	3	71.67	7	71.71	71.90	-4	2,663	-0.15%
2023/07/07	1	68.90	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0	0.00	5	69.80	69.60	-5	2,535	-0.20%
2023/07/05	4	70.28	0	0.00	70.10	4	2,547	0.16%
2023/07/04	0	0.00	2	69.60	69.50	-2	2,554	-0.08%
2023/06/30	0	0.00	4	69.35	69.30	-4	2,628	-0.15%
2023/06/29	0	0.00	1	68.90	69.00	-1	2,671	-0.04%
2023/06/27	2	70.55	11	70.11	68.90	-9	3,105	-0.29%
2023/06/21	0	0.00	3	69.00	69.30	-3	3,102	-0.10%
2023/06/20	10	67.30	10	67.80	68.20	0	3,213	0.00%
2023/06/19	3	67.83	10	67.80	67.80	-7	3,365	-0.21%
2023/06/16	4	69.00	1	69.10	68.90	3	3,404	0.09%
2023/06/15	0	0.00	2	70.10	69.80	-2	3,655	-0.05%
2023/06/14	1	71.00	1.2	70.24	70.00	-0.2	3,677	0.00%
2023/06/13	3.6	70.89	2	70.85	70.90	1.6	3,720	0.04%
2023/06/12	3	71.00	5	70.94	70.80	-2	3,760	-0.05%
2023/06/09	2	71.15	1	71.10	70.90	1	3,746	0.03%
2023/06/08	1	69.60	1	69.20	69.10	0	3,751	0.00%
2023/06/07	1	69.60	0	0.00	70.30	1	3,866	0.03%
2023/06/06	1	70.00	2	70.70	69.40	-1	3,969	-0.03%
2023/06/05	4	71.13	8	71.29	71.00	-4	4,284	-0.09%
2023/06/02	5	71.08	8	71.10	71.00	-3	4,565	-0.07%
2023/05/30	1.1	69.87	10	69.61	69.50	-9	4,805	-0.19%
2023/05/29	1	70.00	2	70.45	70.20	-1	4,800	-0.02%
2023/05/26	0.1	68.00	6	68.73	68.50	-6	4,761	-0.12%
2023/05/25	1	68.20	0.2	68.20	68.30	0.8	4,755	0.02%
2023/05/24	2	67.80	0.1	68.00	68.20	1.9	4,776	0.04%
2023/05/22	8	67.50	0	0.00	67.50	8	4,775	0.17%
2023/05/19	1	67.30	4	67.10	67.00	-3	4,807	-0.06%
2023/05/18	2	66.85	0	0.00	66.90	2	4,852	0.04%
2023/05/17	4	66.13	0	0.00	66.00	4	4,888	0.08%
2023/05/16	2	65.50	0	0.00	65.80	2	4,896	0.04%
2023/05/15	1	64.70	0	0.00	64.70	1	4,903	0.02%
2023/05/10	3	66.73	17	67.06	66.70	-14	5,006	-0.28%
2023/05/09	16.2	65.02	3	65.03	65.00	13.2	5,044	0.26%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/04	2	66.20	3	66.43	66.40	-1	5,367	-0.02%
2023/05/03	4	66.53	12	66.70	66.70	-8	5,474	-0.15%
2023/05/02	0.2	67.40	0	0.00	67.00	0.2	5,540	0.00%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/27	11	64.49	0	0.00	64.30	11	5,616	0.20%
2023/04/25	1	64.00	1	64.30	64.30	0	5,597	0.00%
2023/04/24	2	66.55	0	0.00	66.60	2	5,574	0.04%
2023/04/21	9	67.83	1	67.30	66.80	8	5,571	0.14%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	0	0.00	5	70.40	70.60	-5	5,551	-0.09%
2023/04/18	10	72.84	2	71.40	71.60	8	5,527	0.14%
2023/04/17	1	70.20	5.1	71.41	72.20	-4.1	5,455	-0.07%
2023/04/14	4.2	69.92	0	0.00	69.90	4.2	5,370	0.08%
2023/04/13	3	70.67	3	71.10	70.10	0	5,323	0.00%
2023/04/12	5	72.24	8	72.16	71.80	-3	5,283	-0.06%
2023/04/11	0	0.00	2	71.65	72.00	-2	5,249	-0.04%
2023/04/10	3	71.50	2	71.40	71.70	1	5,239	0.02%
2023/04/06	1	71.50	3	71.77	71.70	-2	5,181	-0.04%
2023/03/31	0	0.00	3	71.27	71.30	-3	5,147	-0.06%
2023/03/30	2	70.90	1	71.20	70.80	1	5,119	0.02%
2023/03/29	5	71.56	1	71.90	71.00	4	5,091	0.08%
2023/03/28	18	71.81	24	71.40	70.50	-6	4,993	-0.12%
2023/03/27	4	70.03	4	70.15	69.90	0	4,707	0.00%
2023/03/24	3	70.23	7	69.90	70.00	-4	4,711	-0.08%
2023/03/23	7	70.31	12	70.28	70.30	-5	4,743	-0.11%
2023/03/22	6	71.80	9.1	72.20	72.00	-3.1	4,658	-0.07%
2023/03/21	3	70.93	6	70.92	71.30	-3	4,563	-0.07%
2023/03/20	25.2	71.90	17.2	72.18	71.00	8	4,701	0.17%
2023/03/17	1.1	67.75	0	68.70	68.90	1.1	4,435	0.02%
2023/03/16	4	68.28	0	0.00	67.20	4	4,405	0.09%
2023/03/15	2	69.55	0	0.00	69.00	2	4,388	0.05%
2023/03/14	8	68.40	1	68.20	68.10	7	4,401	0.16%
2023/03/13	2	67.90	6	68.07	69.10	-4	4,451	-0.09%
2023/03/10	6.1	69.63	8	69.35	69.40	-1.9	4,458	-0.04%
2023/03/09	5.1	71.72	8	71.75	71.70	-2.9	4,608	-0.06%
2023/03/08	8	73.33	11.1	72.56	72.10	-3.1	4,625	-0.07%
2023/03/07	10	71.63	5.5	71.60	71.80	4.6	4,341	0.10%
2023/03/06	19	70.74	22.4	70.22	70.70	-3.4	4,092	-0.08%
2023/03/03	1	66.70	0.1	66.90	66.50	0.9	3,800	0.02%
2023/03/02	0	66.40	0	0.00	65.90	0	3,820	0.00%
2023/03/01	0	0.00	1	66.50	66.30	-1	3,827	-0.03%
2023/02/24	1	67.20	2	66.80	66.80	-1	3,849	-0.03%
2023/02/23	1	66.30	1	66.80	66.50	0	3,851	0.00%
2023/02/22	4	66.55	2	66.35	66.20	2	3,873	0.05%
2023/02/21	1	68.00	3	67.90	67.60	-2	3,879	-0.05%
2023/02/20	1	66.60	3	67.40	67.50	-2	3,947	-0.05%
2023/02/17	6	66.92	1	66.90	66.90	5	3,966	0.13%
2023/02/16	2	68.09	6	67.87	67.70	-4	3,962	-0.10%
2023/02/15	6	66.63	1	66.90	66.30	5	3,941	0.13%
2023/02/14	3	66.67	0	0.00	66.50	3	3,907	0.08%
2023/02/13	1	66.40	2	66.30	66.50	-1	3,927	-0.03%
2023/02/10	5	67.86	0	0.00	67.00	5	3,946	0.13%
2023/02/09	1.2	68.93	0	0.00	68.50	1.2	3,932	0.03%
2023/02/08	8.2	68.94	0.1	68.90	68.70	8.1	3,918	0.21%
2023/02/07	4	68.40	10	68.97	69.10	-6	3,901	-0.15%
2023/02/06	1	68.00	55	69.09	68.60	-54	3,895	-1.39%
2023/02/03	71	68.64	16	68.87	69.10	55	3,846	1.43%
2023/02/02	2	67.50	8	67.86	68.10	-6	3,694	-0.16%
2023/02/01	9.2	67.36	3.2	67.63	67.10	6	3,638	0.16%
2023/01/31	0.1	65.30	5.1	66.16	66.30	-5	3,600	-0.14%
2023/01/30	8	64.78	1.2	65.68	65.30	6.8	3,581	0.19%
2023/01/16	3	62.03	5	62.48	62.50	-2	3,522	-0.06%
2023/01/13	2	62.00	4	62.90	61.80	-2	3,544	-0.06%
2023/01/12	3	62.37	0	0.00	62.00	3	3,574	0.08%
2023/01/11	2.2	63.27	2	63.50	63.50	0.2	3,597	0.01%
2023/01/10	1	62.70	2	63.20	63.10	-1	3,637	-0.03%
2023/01/09	6	62.40	4	62.00	63.00	2	3,665	0.05%
2023/01/06	1	59.90	1	60.40	60.50	0	3,675	0.00%
2023/01/05	1	60.60	1	60.00	60.10	0	3,756	0.00%
2023/01/04	1	60.00	3	59.63	59.80	-2	3,793	-0.05%
2023/01/03	3	58.00	4	58.80	59.10	-1	3,826	-0.03%
2022/12/30	4	58.43	1	58.20	57.90	3	3,839	0.08%
2022/12/29	3	57.60	2	57.80	57.90	1	3,869	0.03%
2022/12/28	3	59.93	1	58.40	58.40	2	3,943	0.05%
2022/12/27	4	60.20	2	60.30	60.40	2	3,945	0.05%
2022/12/26	3	60.43	4	59.93	60.00	-1	3,975	-0.03%
2022/12/23	5	59.44	7	60.43	60.40	-2	4,039	-0.05%
2022/12/22	4	61.08	0	0.00	60.60	4	4,080	0.10%
2022/12/21	1	61.30	1	60.50	60.60	0	4,149	0.00%
2022/12/20	2	63.20	3	61.80	61.20	-1	4,155	-0.02%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/16	0.1	64.50	0	0.00	64.00	0.1	4,209	0.00%
2022/12/15	1	65.90	1.1	65.36	65.40	-0.1	4,215	0.00%
2022/12/13	1	64.40	12	64.55	64.60	-11	4,113	-0.27%
2022/12/12	12	64.34	11	65.29	64.20	1	4,051	0.02%
2022/12/09	0	0.00	1	62.20	62.20	-1	3,860	-0.03%
2022/12/08	3	62.17	4	62.73	63.00	-1	3,895	-0.03%
2022/12/07	1	62.70	1	62.00	62.10	0	3,924	0.00%
2022/12/06	6.2	65.31	9	63.64	63.50	-2.8	3,934	-0.07%
2022/12/05	2.1	64.81	9	64.77	66.00	-6.9	3,979	-0.17%
2022/12/02	15.3	65.66	4	65.53	65.70	11.3	4,065	0.28%
2022/12/01	11	66.04	10	65.52	65.60	1	4,047	0.02%
2022/11/30	4	62.98	3.1	62.95	63.10	0.9	3,926	0.02%
2022/11/29	2	61.50	0	0.00	60.70	2	3,892	0.05%
2022/11/28	10	61.08	8.1	60.94	61.30	1.9	3,919	0.05%
2022/11/25	2.1	61.07	2	60.35	60.40	0.1	4,007	0.00%
2022/11/24	2	60.20	2.1	60.65	60.70	-0.1	4,036	0.00%
2022/11/23	0	0.00	2	59.40	59.20	-2	4,057	-0.05%
2022/11/22	6.2	59.76	3	58.83	58.90	3.2	4,165	0.08%
2022/11/21	2	61.10	0	0.00	60.30	2	4,361	0.05%
2022/11/18	0	0.00	1	61.70	60.00	-1	4,769	-0.02%
2022/11/17	2	61.40	3.1	61.30	61.50	-1.1	4,768	-0.02%
2022/11/16	1	59.60	1.1	60.42	60.40	-0.1	4,782	0.00%
2022/11/15	4.1	58.84	5	59.30	59.30	-0.9	4,748	-0.02%
2022/11/14	2	58.40	13	58.62	58.60	-11	4,871	-0.23%
2022/11/11	13	59.15	3	58.70	58.10	10	5,017	0.20%
2022/11/10	2.1	58.02	4	57.90	58.10	-1.9	5,312	-0.04%
2022/11/09	0.1	58.70	7.1	58.65	58.70	-7	5,539	-0.13%
2022/11/08	2	58.80	0	0.00	57.30	2	5,579	0.04%
2022/11/07	3	58.63	1.1	58.33	58.30	1.9	5,601	0.03%
2022/11/04	10.2	58.09	0.1	57.90	57.80	10.1	5,692	0.18%
2022/11/03	8	57.43	6	57.77	58.00	2	5,743	0.03%
2022/11/01	0	0.00	3	55.87	55.90	-3	5,908	-0.05%
2022/10/31	2	54.50	5	55.10	55.10	-3	6,159	-0.05%
2022/10/28	3	55.00	0	0.00	53.70	3	6,484	0.05%
2022/10/27	5	55.12	3	55.67	55.60	2	6,538	0.03%
2022/10/26	1	53.30	2	54.10	53.80	-1	6,519	-0.02%
2022/10/25	5	53.20	5	53.20	53.10	0	6,497	0.00%
2022/10/24	0	0.00	7	53.41	53.10	-7	6,523	-0.11%
2022/10/21	5	53.40	1	53.10	52.10	4	6,565	0.06%
2022/10/20	3	52.50	3	52.30	53.30	0	6,603	0.00%
2022/10/19	3	53.47	2	53.30	53.20	1	6,675	0.01%
2022/10/18	1	53.00	0	0.00	53.60	1	6,692	0.01%
2022/10/17	7	50.69	7	51.69	52.00	0	6,812	0.00%
2022/10/14	2.1	52.61	13	52.85	53.00	-10.9	7,022	-0.16%
2022/10/13	10	51.27	7	49.74	49.10	3	7,058	0.04%
2022/10/12	3	54.33	1	53.40	53.20	2	7,066	0.03%
2022/10/11	5	55.00	11	54.91	54.20	-6	7,092	-0.08%
2022/10/07	1	57.40	4	57.33	57.20	-3	7,117	-0.04%
2022/10/06	5	56.90	6	57.80	58.00	-1	7,179	-0.01%
2022/10/05	7	59.27	3	57.10	57.10	4	7,199	0.06%
2022/10/03	3	56.20	3	57.50	57.20	0	7,236	0.00%
2022/09/30	7	56.50	1	54.30	57.00	6	7,381	0.08%
2022/09/29	4	56.35	3	56.40	56.00	1	7,404	0.01%
2022/09/27	3	58.20	3	59.40	59.50	0	7,453	0.00%
2022/09/26	0	0.00	1	57.90	57.90	-1	7,571	-0.01%
2022/09/23	8	63.43	0	0.00	62.00	8	7,628	0.10%
2022/09/22	3	63.33	10	63.69	64.00	-7	7,688	-0.09%
2022/09/20	1	66.40	0	0.00	65.40	1	7,731	0.01%
2022/09/19	2	65.35	14	65.10	65.00	-12	7,790	-0.15%
2022/09/15	3	67.67	1	66.30	66.40	2	7,899	0.03%
2022/09/14	1.5	66.87	1	65.90	67.40	0.5	7,925	0.01%
2022/09/13	2	68.05	4	67.40	67.00	-2	7,975	-0.03%
2022/09/12	6.7	67.71	3.3	67.96	67.80	3.3	8,102	0.04%
2022/09/08	4.3	66.29	3	68.00	68.50	1.3	8,290	0.02%
2022/09/07	1.1	62.66	1	64.50	64.40	0.1	8,456	0.00%
2022/09/06	0	0.00	5	64.98	63.60	-5	8,418	-0.06%
2022/09/05	9	68.86	9	68.10	67.50	0	8,364	0.00%
2022/09/02	5	69.76	7	68.91	69.70	-2	8,340	-0.02%
2022/09/01	4	70.80	7	69.73	68.90	-3	8,309	-0.04%
2022/08/31	5	69.14	2	69.90	69.90	3	8,199	0.04%
2022/08/30	1.1	68.85	1	69.20	69.10	0.1	8,195	0.00%
2022/08/29	5.1	68.62	3	68.40	68.30	2.1	8,202	0.03%
2022/08/26	9	71.49	33.1	71.64	71.60	-24.1	8,191	-0.29%
2022/08/25	41.1	71.01	30	70.72	70.10	11.1	8,089	0.14%
2022/08/24	1	68.50	1	68.30	68.10	0	7,866	0.00%
2022/08/23	3	68.50	3	68.23	68.20	0	8,076	0.00%
2022/08/22	2	69.40	1	69.20	69.30	1	8,299	0.01%
2022/08/19	10	69.91	7	70.07	69.90	3	8,332	0.04%
2022/08/18	8	69.84	4	69.73	70.40	4	8,275	0.05%
2022/08/17	53	71.62	7.5	71.48	71.00	45.5	8,186	0.56%
2022/08/16	10	69.57	7.1	69.78	70.20	2.9	7,927	0.04%
2022/08/15	3	67.20	1	67.70	67.90	2	7,819	0.03%
2022/08/12	1	66.20	1	65.90	66.20	0	7,855	0.00%
2022/08/11	6	67.48	4	66.30	66.30	2	7,936	0.03%
2022/08/10	5.1	67.61	5	67.28	66.80	0.1	8,128	0.00%
2022/08/09	2.1	67.88	0	0.00	67.40	2.1	8,351	0.03%
2022/08/08	4	66.10	9	66.08	67.30	-5	8,537	-0.06%
2022/08/05	14	67.97	16	67.98	67.60	-2	8,520	-0.02%
2022/08/04	12	66.06	6	65.92	66.70	6	8,413	0.07%
2022/08/03	2	62.40	1	63.20	63.40	1	8,327	0.01%
2022/08/02	3	63.13	4	63.50	63.50	-1	8,470	-0.01%
2022/08/01	4	64.68	2	64.80	64.80	2	8,563	0.02%
2022/07/29	4	65.00	15	64.83	65.00	-11	8,652	-0.13%
2022/07/28	5	64.70	6	64.17	63.80	-1	8,937	-0.01%
2022/07/27	11	64.29	1	64.20	64.50	10	8,971	0.11%
2022/07/26	2	64.70	3	62.80	62.60	-1	9,027	-0.01%
2022/07/25	1	65.50	3	65.17	65.10	-2	9,039	-0.02%
2022/07/22	14.1	66.01	12	66.61	65.80	2.1	9,176	0.02%
2022/07/21	23	64.94	19	65.31	66.20	4	9,223	0.04%
2022/07/20	3	62.03	3	62.50	62.40	0	9,154	0.00%
2022/07/19	5	60.16	3	60.87	60.90	2	9,272	0.02%
2022/07/15	8	58.70	3	58.80	59.00	5	9,747	0.05%
2022/07/14	1	55.60	1	57.20	58.30	0	10,055	0.00%
2022/07/13	0	0.00	2	56.00	55.80	-2	10,347	-0.02%
2022/07/12	1	56.90	1	54.70	54.80	0	10,689	0.00%
2022/07/11	0	57.70	0	0.00	58.10	0	10,957	0.00%
2022/07/08	5	58.20	4	58.55	58.00	1	11,017	0.01%
2022/07/07	3	55.63	1.3	54.06	55.80	1.7	10,898	0.02%
2022/07/06	2	55.35	0	0.00	53.90	2	10,894	0.02%
2022/07/05	0	0.00	2	56.20	56.50	-2	10,938	-0.02%
2022/07/04	5	57.96	4.1	58.75	56.90	0.9	10,930	0.01%
2022/07/01	2	58.80	0	0.00	57.90	2	11,029	0.02%
2022/06/30	7	64.16	27	65.86	63.00	-20	11,036	-0.18%
2022/06/29	2	67.35	10	67.00	67.60	-8	11,191	-0.07%
2022/06/28	4	69.15	4	68.00	68.00	0	11,908	0.00%
2022/06/27	1.1	70.00	2	70.05	70.00	-1	13,329	-0.01%
2022/06/24	17	67.75	17	67.19	67.00	0	13,453	0.00%
2022/06/23	22.2	66.28	19	66.51	66.30	3.2	13,603	0.02%
2022/06/22	13	67.01	3	67.27	66.60	10	13,864	0.07%
2022/06/21	6	67.48	5	68.04	69.40	1	14,058	0.01%
2022/06/20	26	67.56	27	67.39	66.10	-1	14,344	-0.01%
2022/06/17	3.2	70.17	14	69.41	69.10	-10.8	14,401	-0.07%
2022/06/16	93.1	76.45	85	78.15	71.60	8.1	14,233	0.06%
2022/06/15	6	79.50	11	79.17	79.00	-5	14,183	-0.04%
2022/06/14	12	78.83	6	78.73	78.90	6	14,341	0.04%
2022/06/13	53	79.95	50	80.06	79.50	3	14,314	0.02%
2022/06/10	7	80.77	8	81.06	81.80	-1	14,409	-0.01%
2022/06/09	5	80.74	10	81.22	81.50	-5	14,480	-0.03%
2022/06/08	3	81.20	2	80.80	80.80	1	14,506	0.01%
2022/06/07	6	81.20	6	81.58	81.50	0	14,549	0.00%
2022/06/06	8	81.65	65	81.60	81.40	-57	14,548	-0.39%
2022/06/02	6	83.57	11	83.56	83.10	-5	14,535	-0.03%
2022/06/01	71	84.44	10	85.00	84.00	61	14,505	0.42%
2022/05/31	23	84.21	75	84.66	83.80	-52	14,345	-0.36%
2022/05/30	76.1	83.69	45	82.55	84.50	31.1	14,193	0.22%
2022/05/27	2	80.65	5	80.66	80.20	-3	13,953	-0.02%
2022/05/26	29	80.18	8	79.69	78.90	21	13,935	0.15%
2022/05/25	6	79.18	4	79.35	80.20	2	13,923	0.01%
2022/05/24	5	79.90	11	79.75	78.70	-6	13,997	-0.04%
2022/05/23	3	81.80	4	81.58	81.20	-1	14,026	-0.01%
2022/05/20	2	80.80	4	81.35	81.20	-2	14,123	-0.01%
2022/05/19	7	79.36	81	78.90	81.20	-74	14,577	-0.51%
2022/05/18	78.1	81.30	45	81.20	81.20	33.1	14,594	0.23%
2022/05/17	59	80.96	15	81.05	82.40	44	14,434	0.30%
2022/05/16	40	78.87	49	80.79	78.40	-9	14,348	-0.06%
2022/05/13	2	76.80	15	76.51	77.20	-13	14,440	-0.09%
2022/05/12	33	77.75	38	75.77	75.50	-5	14,713	-0.03%
2022/05/11	40	76.53	43	77.35	77.10	-3	15,081	-0.02%
2022/05/10	13	74.94	64.1	74.18	75.50	-51.1	14,961	-0.34%
2022/05/09	18	78.31	2	77.70	77.10	16	15,062	0.11%
2022/05/06	14	80.00	6	80.42	81.20	8	15,546	0.05%
2022/05/05	26	81.67	58	81.05	81.40	-32	15,572	-0.21%
2022/05/04	24	78.53	12	78.94	78.60	12	15,326	0.08%
2022/05/03	4	77.65	15.1	78.16	77.90	-11.1	15,547	-0.07%
2022/04/29	30	77.99	5	76.88	76.10	25	15,578	0.16%
2022/04/28	2	74.70	9	75.47	76.00	-7	15,557	-0.04%
2022/04/27	58	75.67	48	72.78	76.10	10	15,466	0.06%
2022/04/26	42.1	78.68	36.2	77.62	77.00	6	15,339	0.04%
2022/04/25	41.5	79.73	43	79.59	78.70	-1.5	15,252	-0.01%
2022/04/22	89.1	84.16	78	82.90	82.80	11.1	15,120	0.07%
2022/04/21	8	83.96	4	83.65	84.60	4	14,983	0.03%
2022/04/20	26.5	80.42	9	80.61	80.80	17.5	14,855	0.12%
2022/04/19	40.1	82.18	24	81.01	80.60	16.1	14,623	0.11%
2022/04/18	13.1	82.72	13	83.42	82.00	0.1	14,444	0.00%
2022/04/15	18.8	86.78	10.2	87.14	85.00	8.6	14,235	0.06%
2022/04/14	11.1	91.65	9	91.10	90.80	2.1	14,260	0.01%
2022/04/13	9	94.11	6	94.00	93.80	3	14,192	0.02%
2022/04/12	11	93.85	8	94.04	93.30	3	14,352	0.02%
2022/04/11	9.1	95.70	4	95.68	95.00	5.1	14,407	0.04%
2022/04/08	94	98.19	99	98.24	98.10	-5	14,392	-0.03%
2022/04/07	13.3	101.62	20.3	100.00	98.00	-7	14,346	-0.05%
2022/04/06	20	100.12	16.1	99.68	101.50	4	14,168	0.03%
2022/04/01	28.2	99.63	17	99.86	100.50	11.2	14,162	0.08%
2022/03/31	69.5	104.25	24.6	105.01	102.00	44.9	13,986	0.32%
2022/03/30	139	105.72	128.5	106.71	105.00	10.6	13,567	0.08%	大買/大賣/
2022/03/29	30	100.17	28	99.06	98.80	2	12,340	0.02%
2022/03/28	10.2	98.35	2	99.05	98.40	8.2	12,524	0.07%
2022/03/25	9.1	99.72	17	100.70	99.90	-7.9	12,582	-0.06%
2022/03/24	12.5	97.81	8	97.64	97.80	4.5	12,322	0.04%
2022/03/23	46	100.60	46.1	99.92	99.60	-0.1	12,188	0.00%
2022/03/22	31.5	103.07	22	105.34	102.50	9.4	12,003	0.08%
2022/03/21	30.4	106.08	14.3	104.82	105.00	16.1	11,884	0.14%
2022/03/18	5	104.30	10.5	104.26	105.00	-5.5	11,866	-0.05%
2022/03/17	8	101.44	23	100.91	102.00	-15	11,702	-0.13%
2022/03/16	6	95.55	11	96.45	96.30	-5	11,705	-0.04%
2022/03/15	19.2	97.06	13	96.15	95.00	6.2	11,863	0.05%
2022/03/14	29	102.09	2	103.25	102.00	27	11,960	0.23%
2022/03/11	3	99.30	4	100.05	101.00	-1	12,395	-0.01%
2022/03/10	3	100.67	4	99.88	99.50	-1	12,755	-0.01%
2022/03/09	5	96.78	4.6	96.82	97.70	0.4	13,630	0.00%
2022/03/08	3	94.60	4	95.15	93.70	-1	13,895	-0.01%
2022/03/07	6.7	98.50	4	98.35	97.30	2.7	14,153	0.02%
2022/03/04	4.1	101.63	6	101.67	101.50	-1.9	14,469	-0.01%
2022/03/03	16	103.50	21	103.79	103.00	-5	14,750	-0.03%
2022/03/02	2	102.00	1	101.50	103.50	1	14,986	0.01%
2022/03/01	18.6	103.49	0	0.00	103.50	18.6	15,294	0.12%
2022/02/25	8	101.00	8	101.44	100.50	0	15,771	0.00%
2022/02/24	15.4	100.07	1	99.50	99.40	14.4	16,240	0.09%
2022/02/23	10	102.55	10	103.45	104.00	0	16,640	0.00%
2022/02/22	13.3	103.03	9.1	102.69	102.50	4.1	17,811	0.02%
2022/02/21	32.3	109.51	30.6	110.30	106.00	1.6	18,081	0.01%
2022/02/18	5.1	107.21	13.1	107.77	109.00	-8.1	17,897	-0.04%
2022/02/17	7.2	106.02	1	107.00	107.00	6.2	18,019	0.03%
2022/02/16	14	107.04	55	108.21	107.00	-41	18,175	-0.23%
2022/02/15	17	107.41	26.1	107.35	105.00	-9.1	18,300	-0.05%
2022/02/14	71	105.93	116	106.67	106.00	-45	18,441	-0.24%	大賣/
2022/02/11	174.1	104.95	151	105.25	105.00	23.1	18,444	0.13%	大買/大賣/
2022/02/10	16	102.50	13	101.96	103.00	3	18,668	0.02%
2022/02/09	7	103.07	59	103.91	103.00	-52	19,384	-0.27%
2022/02/08	64	102.66	96	100.67	102.00	-32	19,523	-0.16%
2022/02/07	27	93.34	8.1	93.89	95.00	18.9	19,910	0.09%
2022/01/26	7.1	90.59	5	90.44	90.50	2.1	20,923	0.01%
2022/01/25	20.1	91.82	10.1	91.48	89.50	10	22,423	0.04%
2022/01/24	5.6	89.65	2	89.25	91.30	3.6	22,697	0.02%
2022/01/21	8	89.53	6	90.25	88.70	2	23,536	0.01%
2022/01/20	9.1	89.32	3	89.73	90.30	6.1	24,081	0.03%
2022/01/19	4.1	90.56	1	90.40	90.40	3.1	24,609	0.01%
2022/01/18	2.1	91.94	2.1	92.03	92.40	0	25,087	0.00%
2022/01/17	4	90.75	15	91.20	92.00	-11	25,652	-0.04%
2022/01/14	35.3	88.85	44	89.09	89.30	-8.7	26,174	-0.03%
2022/01/13	27	91.26	18	92.76	90.60	9	27,169	0.03%
2022/01/12	20.1	93.29	21	93.67	92.70	-0.9	27,947	0.00%
2022/01/11	18	95.19	5	94.34	93.70	13	28,558	0.05%
2022/01/10	9.1	97.44	6	97.88	98.60	3.1	28,664	0.01%
2022/01/07	19	96.13	2	95.25	95.00	17	28,617	0.06%
2022/01/06	14	100.54	1	100.50	100.50	13	28,343	0.05%
2022/01/05	4	101.00	17	101.74	102.00	-13	28,453	-0.05%
2022/01/04	5	104.80	6	104.92	104.00	-1	28,502	0.00%
2022/01/03	1	106.00	0	0.00	105.50	1	28,716	0.00%
2021/12/30	26	107.10	28	107.02	107.00	-2	28,796	-0.01%
2021/12/29	13	106.58	16	107.06	107.00	-3	28,910	-0.01%
2021/12/28	71	109.40	69	109.83	108.00	2	29,134	0.01%
2021/12/27	115	108.71	66	108.12	109.00	49	29,185	0.17%	大買/
2021/12/24	75	110.96	69.3	111.18	107.50	5.8	29,287	0.02%
2021/12/23	71	110.99	101.1	110.19	111.50	-30.1	29,125	-0.10%	大賣/
2021/12/22	56	109.06	45.5	110.94	108.00	10.5	29,022	0.04%
2021/12/21	38	108.33	50.6	106.90	108.00	-12.6	28,709	-0.04%
2021/12/20	3	103.83	6.5	105.58	105.00	-3.5	28,555	-0.01%
2021/12/17	9	104.83	7	104.07	104.50	2	28,800	0.01%
2021/12/16	24.1	107.43	22	108.48	109.00	2.1	28,899	0.01%
2021/12/15	5	103.90	33	103.62	106.00	-28	28,763	-0.10%
2021/12/14	34	102.62	3	102.67	102.50	31	28,719	0.11%
2021/12/13	10.1	105.75	5	105.79	106.00	5.1	28,701	0.02%
2021/12/10	5	105.90	6.1	105.67	105.00	-1.1	28,726	0.00%
2021/12/09	84	110.39	28	111.45	109.00	56	28,660	0.20%
2021/12/08	4	111.63	104	111.89	112.00	-100	28,764	-0.35%	大賣/
2021/12/07	167.7	112.55	112.1	114.00	110.00	55.6	28,852	0.19%	大買/大賣/
2021/12/06	24.9	112.13	17	112.26	113.00	7.9	28,486	0.03%
2021/12/03	163.1	112.53	106	112.54	111.50	57.1	28,344	0.20%	大買/大賣/
2021/12/02	17.2	110.18	16.5	109.58	107.00	0.7	27,818	0.00%
2021/12/01	8.4	110.92	5	111.00	110.50	3.4	27,901	0.01%
2021/11/30	16.4	108.46	39	108.55	110.50	-22.6	28,112	-0.08%
2021/11/29	22.2	102.79	25.1	103.91	106.00	-3	28,267	-0.01%
2021/11/26	23	104.54	12	105.00	103.50	11	28,113	0.04%
2021/11/25	16.3	109.93	11.2	109.87	108.00	5.2	27,981	0.02%
2021/11/24	22	110.05	37.2	109.97	112.00	-15.2	27,809	-0.05%
2021/11/23	81.1	111.13	93.5	110.61	106.00	-12.4	27,568	-0.05%
2021/11/22	44.2	111.74	27.2	109.93	108.50	17	27,561	0.06%
2021/11/19	104.8	111.57	135.3	111.37	111.50	-30.5	27,864	-0.11%	大買/大賣/
2021/11/18	68.3	105.79	35	105.33	106.00	33.3	27,212	0.12%
2021/11/17	51.5	101.94	82	101.60	102.00	-30.5	27,315	-0.11%
2021/11/16	50	100.49	28	102.30	98.20	22	27,667	0.08%
2021/11/15	8	100.27	12	100.47	100.50	-4	28,029	-0.01%
2021/11/12	35.5	102.47	42	102.74	100.50	-6.5	28,240	-0.02%
2021/11/11	39.2	99.95	42	100.79	101.00	-2.8	28,331	-0.01%
2021/11/10	14	96.87	30	96.40	97.90	-16	28,092	-0.06%
2021/11/09	68	98.87	65	99.22	98.00	3	27,946	0.01%
2021/11/08	107	101.73	67.1	100.94	99.20	39.9	27,499	0.15%	大買/
2021/11/05	27.2	109.23	34	108.65	110.00	-6.8	26,953	-0.03%
2021/11/04	120	112.41	81.7	112.74	110.00	38.3	26,808	0.14%	大買/
2021/11/03	75.7	110.83	91.2	110.40	108.00	-15.5	26,125	-0.06%
2021/11/02	442.4	121.04	409.5	121.30	111.50	32.9	25,206	0.13%	大買/大賣/
2021/11/01	9	120.94	45.2	122.30	123.50	-36.2	23,823	-0.15%
2021/10/29	77.6	113.81	104.1	111.50	112.50	-26.5	23,484	-0.11%	大賣/
2021/10/28	61.1	108.16	24	107.71	107.50	37.1	22,973	0.16%
2021/10/27	54.1	107.33	55	106.50	107.00	-1	22,734	0.00%
2021/10/26	19	106.92	18	107.03	101.50	1	22,334	0.00%
2021/10/25	83.4	104.75	87	105.05	105.50	-3.7	22,136	-0.02%
2021/10/22	116.3	102.17	113	102.54	101.50	3.3	22,045	0.01%	大買/大賣/
2021/10/21	46	100.80	60	100.89	100.50	-14	22,333	-0.06%
2021/10/20	57	97.65	34	97.51	96.80	23	22,038	0.10%
2021/10/19	34	98.10	47.1	98.32	101.50	-13.1	22,139	-0.06%
2021/10/18	7	92.96	5	93.90	92.60	2	21,900	0.01%
2021/10/15	9	92.52	4	92.43	91.40	5	22,556	0.02%
2021/10/14	2	89.10	5	89.04	89.00	-3	23,483	-0.01%
2021/10/13	3	91.43	9	91.87	87.40	-6	23,748	-0.03%
2021/10/12	8	93.95	14	94.00	93.30	-6	24,108	-0.02%
2021/10/08	15	93.13	12.1	92.82	94.00	2.9	24,790	0.01%
2021/10/07	13	87.78	7	88.20	89.50	6	25,392	0.02%
2021/10/06	4	87.10	6	86.82	86.20	-2	25,823	-0.01%
2021/10/05	4	81.73	2	86.50	86.50	2	26,290	0.01%
2021/10/04	6	84.87	29.5	82.41	81.10	-23.5	26,522	-0.09%
2021/10/01	6	85.25	12	85.53	84.10	-6	26,890	-0.02%
2021/09/30	5	89.08	1.4	89.33	89.30	3.6	27,668	0.01%
2021/09/29	5.5	89.84	2	88.65	87.70	3.5	28,122	0.01%
2021/09/28	0	93.50	4	92.50	91.80	-4	28,938	-0.01%
2021/09/27	12	94.07	3	94.50	94.60	9	29,581	0.03%
2021/09/24	7	96.17	9	95.82	95.00	-2	30,007	-0.01%
2021/09/23	13	93.86	10	94.57	95.40	3	30,217	0.01%
2021/09/22	3	90.60	1	90.20	90.20	2	30,320	0.01%
2021/09/17	2	91.30	5	91.42	92.30	-3	31,093	-0.01%
2021/09/16	8	91.24	2	90.50	90.40	6	31,844	0.02%
2021/09/15	3	91.50	3	91.60	92.30	0	32,181	0.00%
2021/09/14	5	92.30	5	92.16	91.70	0	32,862	0.00%
2021/09/13	15	95.57	11	94.25	92.30	4	33,164	0.01%
2021/09/10	13	92.15	11	93.60	94.90	2	33,443	0.01%
2021/09/09	3	91.10	7	92.11	93.90	-4	34,291	-0.01%
2021/09/08	7	91.21	8	90.58	90.50	-1	35,196	0.00%
2021/09/07	16	92.58	8.2	93.17	94.30	7.8	35,488	0.02%
2021/09/06	21	98.88	15.1	96.05	94.50	5.9	35,198	0.02%
2021/09/03	24.3	97.68	28	98.57	98.50	-3.7	34,882	-0.01%
2021/09/02	14	103.54	8	105.19	100.50	6	34,527	0.02%
2021/09/01	4	109.25	7	109.43	111.00	-3	34,572	-0.01%
2021/08/31	17	107.44	3	108.17	108.50	14	34,495	0.04%
2021/08/30	6	107.92	23	109.17	110.00	-17	34,408	-0.05%
2021/08/27	19	108.34	9.3	108.81	106.50	9.7	34,340	0.03%
2021/08/26	15	114.53	14	112.25	111.50	1	34,147	0.00%
2021/08/25	36	112.64	46.5	112.56	113.00	-10.5	34,077	-0.03%
2021/08/24	16.5	108.95	14	109.00	107.50	2.5	33,308	0.01%
2021/08/23	24	107.85	29.1	107.82	106.00	-5.1	32,775	-0.02%
2021/08/20	39	103.69	41	103.29	105.00	-2	32,351	-0.01%
2021/08/19	35.3	99.99	33	100.82	99.00	2.3	31,672	0.01%
2021/08/18	31	94.22	47.2	94.74	100.00	-16.2	31,083	-0.05%
2021/08/17	14.1	97.49	14.1	97.69	91.00	0	30,700	0.00%
2021/08/16	15	98.17	13	98.37	98.90	2	30,369	0.01%
2021/08/13	23.2	99.01	5.3	101.47	97.00	17.9	30,232	0.06%
2021/08/12	25	100.90	29	101.38	103.00	-4	30,107	-0.01%
2021/08/11	18	99.92	16	100.31	97.60	2	29,975	0.01%
2021/08/10	24	100.10	30.9	99.30	101.00	-6.9	29,776	-0.02%
2021/08/09	20	103.02	13	101.31	100.50	7	29,579	0.02%
2021/08/06	12.3	105.27	12	106.38	108.50	0.3	29,399	0.00%
2021/08/05	9	109.72	1	108.00	108.50	8	29,282	0.03%
2021/08/04	23	115.07	61	116.11	113.00	-38	29,279	-0.13%
2021/08/03	192	115.01	220	114.40	113.50	-28	29,284	-0.10%	大買/大賣/
2021/08/02	98	108.34	83	107.62	111.50	15	28,915	0.05%
2021/07/30	46	106.63	13	105.42	102.50	33	28,598	0.12%
2021/07/29	84	106.05	75	106.05	107.00	9	28,473	0.03%
2021/07/28	57	107.16	52.1	107.15	104.50	4.9	28,180	0.02%
2021/07/27	252.1	116.58	201.9	116.49	114.50	50.2	27,765	0.18%	大買/大賣/
2021/07/26	48	115.24	50	116.61	115.50	-2	27,020	-0.01%
2021/07/23	229.1	113.60	208.1	113.10	110.00	21	26,312	0.08%	大買/大賣/
2021/07/22	61	110.65	88	112.29	113.50	-27	25,352	-0.11%
2021/07/21	81	108.20	50.1	106.56	103.50	30.9	25,114	0.12%
2021/07/20	240	105.39	257	106.16	108.50	-17	24,422	-0.07%	大買/大賣/
2021/07/19	19	102.26	16	101.86	100.00	3	23,783	0.01%
2021/07/16	28.1	100.10	33	100.26	102.50	-4.9	24,120	-0.02%
2021/07/15	41	97.73	42	98.35	100.00	-1	24,054	0.00%
2021/07/14	57	101.59	24.1	100.08	98.10	32.9	23,919	0.14%
2021/07/13	18.1	110.99	13.3	112.05	109.00	4.8	23,126	0.02%
2021/07/12	24	102.07	38	102.86	105.50	-14	22,646	-0.06%
2021/07/09	48	95.97	54	96.49	96.00	-6	22,042	-0.03%
2021/07/08	40.2	96.35	43	96.59	94.80	-2.8	21,711	-0.01%
2021/07/07	111	95.92	107	96.57	93.60	4	21,344	0.02%	大買/大賣/
2021/07/06	39	92.14	28	92.58	92.60	11	20,611	0.05%
2021/07/05	110.5	92.80	87	93.47	90.50	23.5	20,264	0.12%	大買/
2021/07/02	20	83.69	35.2	84.95	87.60	-15.2	19,651	-0.08%
2021/07/01	30	83.67	26	80.95	79.70	4	19,370	0.02%
2021/06/30	36.2	84.46	67.1	85.05	86.20	-30.9	19,562	-0.16%
2021/06/29	28	79.67	21	79.74	78.70	7	19,614	0.04%
2021/06/28	137.1	81.96	104	82.12	79.60	33.1	19,407	0.17%	大買/大賣/
2021/06/25	37	78.84	70	80.33	81.80	-33	18,838	-0.18%
2021/06/24	30	74.70	19	74.21	74.40	11	18,163	0.06%
2021/06/23	40	72.26	40.9	73.29	74.50	-0.9	17,792	-0.01%
2021/06/22	34	67.94	73	68.92	69.90	-39	17,070	-0.23%
2021/06/21	62.1	68.48	36.1	68.04	66.20	26	16,679	0.16%
2021/06/18	53.1	67.39	70.1	67.66	68.90	-17	16,156	-0.11%
2021/06/17	45	63.82	97	64.37	65.20	-52	15,070	-0.35%
2021/06/16	34	60.02	57	60.28	61.00	-23	14,076	-0.16%
2021/06/15	6	57.35	39	57.57	57.80	-33	13,617	-0.24%
2021/06/11	1	56.40	20	56.50	56.50	-19	13,585	-0.14%
2021/06/10	47.1	56.57	26	57.35	57.00	21.1	13,668	0.15%
2021/06/09	48	56.82	42.9	57.10	56.50	5.1	13,562	0.04%
2021/06/08	6	53.97	19	54.28	54.80	-13	13,053	-0.10%
2021/06/07	8	53.09	8.1	53.70	53.40	-0.1	13,119	0.00%
2021/06/04	1	54.00	10	53.82	54.00	-9	13,221	-0.07%
2021/06/03	8	52.94	35	53.10	53.50	-27	13,225	-0.20%
2021/06/02	30	53.96	17	54.09	52.90	13	13,253	0.10%
2021/06/01	9	51.73	10	51.88	52.00	-1	12,855	-0.01%
2021/05/31	5	50.68	4	51.00	51.20	1	12,919	0.01%
2021/05/28	7.1	49.97	12	50.07	50.60	-4.9	13,004	-0.04%
2021/05/27	11	48.11	10	48.47	48.35	1	13,181	0.01%
2021/05/26	10	47.84	16	48.21	48.40	-6	13,217	-0.05%
2021/05/25	9	47.67	20	47.78	47.85	-11	13,317	-0.08%
2021/05/24	22	46.00	15	46.24	46.25	7	13,390	0.05%
2021/05/21	11	45.21	13	45.66	46.15	-2	13,538	-0.01%
2021/05/20	17	44.45	19	44.74	43.85	-2	13,616	-0.01%
2021/05/19	39	44.46	26	45.22	45.60	13	13,604	0.10%
2021/05/18	1	43.50	4	42.29	43.55	-3	13,512	-0.02%
2021/05/17	7	40.51	7	40.88	39.60	0	13,515	0.00%
2021/05/14	13	44.67	11	45.67	43.95	2	13,471	0.01%
2021/05/13	4	42.09	8	43.46	44.00	-4	13,381	-0.03%
2021/05/12	54	42.98	17	43.90	43.50	37	13,348	0.28%
2021/05/11	15	47.15	13	46.85	46.60	2	13,217	0.02%
2021/05/10	25	51.89	11	51.30	51.10	14	13,093	0.11%
2021/05/07	3	52.37	7	52.14	53.60	-4	13,597	-0.03%
2021/05/06	5	50.98	1	51.50	50.70	4	13,602	0.03%
2021/05/05	4	51.28	1	52.70	50.90	3	13,569	0.02%
2021/05/04	15	51.53	17	52.49	52.40	-2	13,623	-0.01%
2021/05/03	10	56.76	7	55.51	55.50	3	13,697	0.02%
2021/04/29	7	59.13	24	59.00	59.00	-17	13,737	-0.12%
2021/04/28	7	60.67	1	61.10	60.50	6	13,804	0.04%
2021/04/27	25	60.62	18	60.89	60.20	7	13,935	0.05%
2021/04/26	11	62.33	10	62.52	62.70	1	13,805	0.01%
2021/04/23	15	62.61	17.1	62.95	62.40	-2.1	13,876	-0.01%
2021/04/22	90.1	63.19	132	63.59	60.50	-41.9	13,695	-0.31%	大賣/
2021/04/21	36	61.18	19	60.65	61.70	17	13,209	0.13%
2021/04/20	44	59.64	53.1	60.35	59.50	-9.1	12,870	-0.07%
2021/04/19	15	55.74	11	56.55	56.70	4	12,514	0.03%
2021/04/16	16.1	55.42	7	56.14	56.00	9.1	12,781	0.07%
2021/04/15	5	55.20	3	55.77	55.40	2	12,871	0.02%
2021/04/14	11	54.76	8	54.58	55.40	3	12,979	0.02%
2021/04/13	4	57.18	2	55.70	55.80	2	13,158	0.02%
2021/04/12	21	56.88	16	56.82	57.10	5	13,235	0.04%
2021/04/09	51	59.36	4	59.63	58.60	47	13,439	0.35%
2021/04/08	11	60.23	25	60.59	60.70	-14	14,110	-0.10%
2021/04/07	29	59.15	19	59.13	59.60	10	14,202	0.07%
2021/04/06	23	57.15	46	57.81	59.60	-23	14,068	-0.16%
2021/04/01	22	56.05	53.5	55.90	54.50	-31.5	13,793	-0.23%
2021/03/31	10.1	53.39	8	53.63	53.50	2.1	14,143	0.01%
2021/03/30	6	54.10	5	54.42	54.00	1	15,208	0.01%
2021/03/29	7	53.77	3	54.20	54.60	4	16,146	0.02%
2021/03/26	6	53.13	7	53.63	53.70	-1	16,282	-0.01%
2021/03/25	13.1	52.53	1	53.70	52.20	12.1	16,368	0.07%
2021/03/24	1	52.70	3	53.47	53.70	-2	16,465	-0.01%
2021/03/23	0.1	53.10	6	53.10	53.00	-5.9	16,589	-0.04%
2021/03/22	7.2	54.84	4	55.23	54.40	3.2	16,726	0.02%
2021/03/19	26	54.28	24	54.78	54.60	2	16,967	0.01%
2021/03/18	11	54.45	25	54.77	54.20	-14	17,189	-0.08%
2021/03/17	24	54.26	24	54.82	54.20	0	17,384	0.00%
2021/03/16	25	53.99	4	54.15	53.80	21	17,675	0.12%
2021/03/15	4	53.63	5	53.80	54.10	-1	18,108	-0.01%
2021/03/12	5	52.90	18	52.87	53.10	-13	18,159	-0.07%
2021/03/11	25	51.94	21	52.10	52.90	4	18,251	0.02%
2021/03/10	10	50.92	19	50.72	51.40	-9	18,268	-0.05%
2021/03/09	6	48.88	6	48.89	48.70	0	18,249	0.00%
2021/03/08	12	50.41	2	50.90	49.65	10	18,577	0.05%
2021/03/05	14	51.43	1.6	51.83	51.30	12.4	18,928	0.07%
2021/03/04	7	52.27	2	51.90	51.60	5	19,241	0.03%
2021/03/03	13	53.44	10	53.85	54.10	3	19,614	0.02%
2021/03/02	17	55.32	31	55.67	53.90	-14	19,881	-0.07%
2021/02/26	9	54.43	3	54.60	54.00	6	20,047	0.03%
2021/02/25	9	55.34	3	55.33	54.60	6	21,355	0.03%
2021/02/24	4	54.65	5	55.50	55.00	-1	22,443	0.00%
2021/02/23	11	54.66	14	55.11	55.00	-3	22,545	-0.01%
2021/02/22	20	54.79	11	54.23	54.40	9	22,470	0.04%
2021/02/19	3	52.90	5	52.78	53.10	-2	22,464	-0.01%
2021/02/18	5	52.00	7	52.26	52.40	-2	22,985	-0.01%
2021/02/17	11	51.75	20	51.35	51.80	-9	23,384	-0.04%
2021/02/05	5	49.08	3	49.82	48.90	2	23,516	0.01%
2021/02/04	8	49.66	2	49.85	49.35	6	24,050	0.02%
2021/02/03	3	50.73	4	51.05	50.60	-1	24,582	0.00%
2021/02/02	2	50.10	18	50.02	50.00	-16	24,837	-0.06%
2021/02/01	12	49.04	19	49.14	49.00	-7	24,991	-0.03%
2021/01/29	54	53.41	38.1	52.45	50.50	15.9	24,939	0.06%
2021/01/28	13.1	51.55	2	50.75	51.20	11.1	24,472	0.05%
2021/01/27	1	51.80	2	52.40	52.50	-1	24,442	0.00%
2021/01/26	21	52.09	14	52.20	52.00	7	24,460	0.03%
2021/01/25	13	53.41	15	53.68	53.30	-2	24,404	-0.01%
2021/01/22	9	50.57	5	51.22	51.60	4	24,222	0.02%
2021/01/21	19	51.01	10.8	51.53	51.00	8.2	24,138	0.03%
2021/01/20	13	52.65	13	52.03	51.70	0	24,060	0.00%
2021/01/19	10	55.14	4	55.00	54.80	6	23,846	0.03%
2021/01/18	25	55.05	31	54.98	55.50	-6	23,821	-0.03%
2021/01/15	11	53.43	14	54.35	54.00	-3	23,598	-0.01%
2021/01/14	16	54.16	2	53.65	53.90	14	23,431	0.06%
2021/01/13	7	55.30	8	54.83	55.30	-1	23,327	0.00%
2021/01/12	65	56.10	72	56.24	55.30	-7	23,246	-0.03%
2021/01/11	39	55.51	49	55.51	56.50	-10	22,867	-0.04%
2021/01/08	6	53.73	11	53.78	53.50	-5	22,833	-0.02%
2021/01/07	22	53.33	7	53.64	53.20	15	23,230	0.06%
2021/01/06	26	52.70	24	53.71	53.00	2	23,313	0.01%
2021/01/05	11	54.16	6	53.85	54.70	5	23,142	0.02%
2021/01/04	29	55.43	21	55.30	54.70	8	23,109	0.03%
2020/12/31	53	54.67	51	54.93	54.10	2	23,051	0.01%
2020/12/30	17	52.41	8	52.89	51.80	9	22,367	0.04%
2020/12/29	5	51.80	23	51.85	52.80	-18	22,044	-0.08%
2020/12/28	26	51.81	14	51.74	51.60	12	21,821	0.05%
2020/12/25	48	51.98	69	51.99	51.00	-21	21,429	-0.10%
2020/12/24	82	48.47	94	49.25	50.60	-12	20,612	-0.06%
2020/12/23	19	46.83	45.4	46.80	46.90	-26.4	19,511	-0.14%
2020/12/22	19	44.60	14	45.18	43.60	5	18,595	0.03%
2020/12/21	11	43.22	16	44.09	44.60	-5	18,505	-0.03%
2020/12/18	13	44.06	15	44.76	44.00	-2	18,713	-0.01%
2020/12/17	9	44.92	15	45.15	45.25	-6	18,690	-0.03%
2020/12/16	3	44.13	31	44.39	44.75	-28	18,660	-0.15%
2020/12/15	29	43.24	15	42.60	42.70	14	18,800	0.07%
2020/12/14	15	45.21	15	45.27	45.10	0	19,025	0.00%
2020/12/11	31	44.00	23	44.40	44.10	8	18,840	0.04%
2020/12/10	18	46.13	16	46.58	45.80	2	18,653	0.01%
2020/12/09	17	46.03	34	46.71	45.95	-17	18,353	-0.09%
2020/12/08	4	44.89	4	44.91	44.95	0	17,978	0.00%
2020/12/07	2	44.55	5	44.49	44.30	-3	17,988	-0.02%
2020/12/04	13	44.63	16	44.70	44.30	-3	17,926	-0.02%
2020/12/03	2	45.05	8	44.44	44.35	-6	17,860	-0.03%
2020/12/02	53	45.54	18	45.48	44.70	35	17,857	0.20%
2020/12/01	30	43.70	39	44.40	45.80	-9	17,637	-0.05%
2020/11/30	14	45.05	12	44.60	44.60	2	17,461	0.01%
2020/11/27	9	43.99	174	45.37	45.15	-165	17,327	-0.95%	大賣/鉅額交易
2020/11/26	25	43.12	38	43.68	43.65	-13	17,355	-0.07%
2020/11/25	44	43.22	37	43.30	42.40	7	17,154	0.04%
2020/11/24	214	45.08	39.5	44.88	43.20	174.5	17,057	1.02%	大買/鉅額交易
2020/11/23	65.1	42.68	74	42.92	44.40	-8.9	16,399	-0.05%
2020/11/20	17.2	40.20	21	40.37	40.40	-3.8	16,776	-0.02%
2020/11/19	2.3	39.18	43	39.03	39.00	-40.7	16,927	-0.24%
2020/11/18	30	39.95	7	40.04	39.55	23	17,618	0.13%
2020/11/17	16	40.15	57	40.10	39.50	-41	18,922	-0.22%
2020/11/16	14	39.66	28	40.15	41.35	-14	21,270	-0.07%
2020/11/13	24	38.80	25	38.78	38.70	-1	21,508	0.00%
2020/11/12	94	39.36	47	38.32	38.15	47	21,713	0.22%
2020/11/11	23	40.19	61.4	39.75	40.35	-38.4	21,395	-0.18%
2020/11/10	48	38.57	35	39.20	38.05	13	20,909	0.06%
2020/11/09	6	38.50	30	38.65	39.00	-24	20,791	-0.12%
2020/11/06	6	37.70	3	37.95	37.65	3	20,707	0.01%
2020/11/05	2	38.00	2	37.95	37.90	0	20,769	0.00%
2020/11/04	4	36.56	2	36.83	37.00	2	20,901	0.01%
2020/11/03	6	36.62	0	0.00	36.90	6	21,491	0.03%
2020/11/02	9	35.47	17.5	35.37	35.30	-8.5	22,085	-0.04%
2020/10/30	3	36.47	1	37.00	36.05	2	22,205	0.01%
2020/10/29	2	36.65	8	36.05	37.20	-6	22,509	-0.03%
2020/10/28	4	37.91	9	38.04	37.55	-5	22,554	-0.02%
2020/10/27	5	38.09	15	38.09	38.45	-10	22,538	-0.04%
2020/10/26	7.4	38.46	13	38.55	38.10	-5.6	22,623	-0.02%
2020/10/23	8	38.15	1	38.25	38.15	7	22,541	0.03%
2020/10/22	5	37.80	5	37.75	37.80	0	22,637	0.00%
2020/10/21	7	37.54	9	37.45	37.40	-2	22,620	-0.01%
2020/10/20	2	36.90	0	0.00	36.75	2	22,601	0.01%
2020/10/19	0	0.00	7	37.14	37.15	-7	22,594	-0.03%
2020/10/16	14	37.14	5	37.47	36.80	9	22,574	0.04%
2020/10/15	18	39.39	23.7	39.55	39.00	-5.7	22,229	-0.03%
2020/10/14	17	39.20	26	38.99	38.70	-9	21,642	-0.04%
2020/10/13	18	38.61	13	38.65	38.30	5	21,478	0.02%
2020/10/12	4	38.05	15	38.38	38.30	-11	21,336	-0.05%
2020/10/08	40	38.74	24	38.43	37.95	16	21,233	0.08%
2020/10/07	10	38.12	20	38.12	38.40	-10	21,039	-0.05%
2020/10/06	10	37.60	18	37.48	37.45	-8	20,941	-0.04%
2020/10/05	13	36.55	20	36.92	36.90	-7	21,030	-0.03%
2020/09/30	5	35.60	5	36.00	36.30	0	21,064	0.00%
2020/09/29	3	36.05	23	36.22	35.75	-20	21,134	-0.09%
2020/09/28	12	35.50	2	35.48	35.45	10	21,083	0.05%
2020/09/25	13	34.49	3	35.88	34.95	10	21,098	0.05%
2020/09/24	26	36.04	10	35.40	35.30	16	21,089	0.08%
2020/09/23	21	37.77	30	37.78	37.10	-9	21,179	-0.04%
2020/09/22	21	37.70	25	37.35	37.05	-4	20,890	-0.02%
2020/09/21	1	37.55	38	37.49	37.40	-37	20,794	-0.18%
2020/09/18	30.2	38.21	31	38.28	37.60	-0.8	20,814	0.00%
2020/09/17	77	37.69	32	37.87	38.20	45	20,556	0.22%
2020/09/16	1	36.80	4	36.68	36.40	-3	20,061	-0.01%
2020/09/15	18	36.36	7	36.04	35.90	11	19,992	0.06%
2020/09/14	6	35.18	12	35.74	36.10	-6	20,063	-0.03%
2020/09/11	43	35.35	23	34.73	34.65	20	20,003	0.10%
2020/09/10	4	36.94	5	36.25	36.20	-1	19,836	-0.01%
2020/09/09	7	36.00	10	36.29	36.40	-3	19,777	-0.02%
2020/09/08	12	36.35	12	36.21	35.90	0	19,786	0.00%
2020/09/07	8.1	36.03	12	36.19	35.70	-3.9	19,811	-0.02%
2020/09/04	20	36.78	6	36.93	36.75	14	19,837	0.07%
2020/09/03	29	38.10	5	38.13	37.40	24	19,855	0.12%
2020/09/02	15	37.99	1	38.10	38.00	14	19,694	0.07%
2020/09/01	26	38.14	34.8	38.23	38.55	-8.8	19,779	-0.04%
2020/08/31	6	36.93	12	37.10	36.70	-6	19,408	-0.03%
2020/08/28	16	37.62	17	37.75	37.40	-1	19,647	-0.01%
2020/08/27	67.1	37.57	40	37.61	37.35	27.1	20,272	0.13%
2020/08/26	96	39.80	140	40.04	38.40	-44	19,892	-0.22%	大賣/
2020/08/25	37	38.49	7	38.44	38.40	30	18,326	0.16%
2020/08/24	27	38.60	39.8	38.28	39.00	-12.8	17,887	-0.07%
2020/08/21	95	38.92	71	38.20	37.95	24	17,062	0.14%
2020/08/20	128	37.57	115.2	37.68	38.75	12.8	15,582	0.08%	大買/大賣/
2020/08/19	56	35.83	51	36.18	36.85	5	12,641	0.04%
2020/08/18	35	32.73	19	32.81	33.50	16	11,930	0.13%
2020/08/17	26	31.43	40	31.87	32.00	-14	11,501	-0.12%
2020/08/14	2.3	30.38	7	30.55	30.45	-4.7	11,271	-0.04%
2020/08/13	19	30.02	15	30.56	30.05	4	11,222	0.04%
2020/08/12	17	29.47	7	29.81	29.90	10	11,049	0.09%
2020/08/11	11	30.26	20	29.88	29.80	-9	10,944	-0.08%
2020/08/10	19	31.33	41.6	30.78	30.40	-22.6	10,915	-0.21%
2020/08/07	126	32.15	64	31.93	32.40	62	10,682	0.58%	大買/
2020/08/06	24	30.71	94.7	30.94	32.65	-70.7	10,058	-0.70%
2020/08/05	13	29.53	12	29.65	29.70	1	9,412	0.01%
2020/08/04	104	30.06	20	30.28	28.80	84	9,278	0.91%	大買/
2020/08/03	7	29.79	25	30.06	29.70	-18	8,947	-0.20%
2020/07/31	0	0.00	3	29.28	29.35	-3	8,858	-0.03%
2020/07/30	8	29.07	26.9	29.24	29.55	-18.9	8,845	-0.21%
2020/07/28	6	28.74	14	27.90	27.40	-8	8,775	-0.09%
2020/07/27	14	28.60	1	28.55	28.55	13	8,632	0.15%
2020/07/24	15	28.74	23	28.23	27.95	-8	8,703	-0.09%
2020/07/22	2	28.45	0	0.00	28.45	2	8,692	0.02%
2020/07/21	20	27.65	15	27.93	27.85	5	8,790	0.06%
2020/07/20	0	0.00	5	26.90	26.90	-5	9,037	-0.06%
2020/07/17	0	0.00	4	27.30	27.05	-4	9,148	-0.04%
2020/07/16	0	0.00	7.7	28.22	28.05	-7.7	9,131	-0.08%
2020/07/15	21	29.00	3	29.02	28.65	18	9,100	0.20%
2020/07/14	16	29.79	2	29.73	29.35	14	9,016	0.16%
2020/07/13	6	29.86	13	29.82	30.15	-7	8,848	-0.08%
2020/07/10	1	29.30	24	29.34	28.95	-23	8,720	-0.26%
2020/07/09	1	29.60	5.6	29.58	29.70	-4.6	8,548	-0.05%
2020/07/08	6	29.79	47	29.35	29.45	-41	8,462	-0.48%
2020/07/07	8	29.01	13	29.00	29.15	-5	8,344	-0.06%
2020/07/06	3	29.17	13	29.06	29.20	-10	8,298	-0.12%
2020/07/03	113	29.70	72	29.17	29.10	41	8,235	0.50%	大買/
2020/07/02	36	29.58	28	29.43	29.80	8	8,010	0.10%
2020/07/01	11	28.52	6	28.68	28.50	5	7,748	0.06%
2020/06/30	1	28.30	1	28.20	28.30	0	7,703	0.00%
2020/06/29	8.7	28.19	9	28.41	27.85	-0.3	7,753	0.00%
2020/06/24	17	28.76	7	29.04	29.20	10	7,613	0.13%
2020/06/23	6.6	28.08	1	28.35	28.15	5.6	7,535	0.07%
2020/06/22	2	29.00	10	28.80	28.60	-8	7,503	-0.11%
2020/06/19	24.3	29.09	1	29.20	28.30	23.3	7,478	0.31%
2020/06/17	0	0.00	2	28.15	28.60	-2	7,261	-0.03%
2020/06/16	0	0.00	1	29.10	28.35	-1	7,218	-0.01%
2020/06/15	19	28.99	8	28.99	28.05	11	7,204	0.15%
2020/06/12	7	29.41	7	29.21	29.65	0	7,134	0.00%
2020/06/11	13	29.62	5	29.68	29.20	8	7,085	0.11%
2020/06/10	12	29.64	88	29.52	30.00	-76	6,942	-1.09%
2020/06/09	11	28.43	6	28.36	28.30	5	6,772	0.07%
2020/06/08	18	29.83	13	30.14	29.10	5	6,677	0.07%
2020/06/05	15	29.17	8	29.11	29.10	7	6,346	0.11%
2020/06/04	39	29.10	10	29.38	29.30	29	6,172	0.47%
2020/06/03	58	27.75	98	28.79	28.95	-40	5,701	-0.70%
2020/06/02	7	25.76	16	25.91	27.00	-9	4,644	-0.19%
2020/06/01	2	24.68	2	24.65	24.60	0	4,304	0.00%
2020/05/29	2	24.28	1	24.40	23.70	1	4,277	0.02%
2020/05/28	1	24.70	2	24.45	24.50	-1	4,262	-0.02%
2020/05/27	3	24.42	1	24.80	24.80	2	4,245	0.05%
2020/05/26	0	0.00	1	24.20	24.15	-1	4,214	-0.02%
2020/05/25	18	23.60	4	23.70	24.05	14	4,203	0.33%
2020/05/22	1	23.90	0	0.00	23.95	1	4,188	0.02%
2020/05/21	12	24.30	0	0.00	24.60	12	4,164	0.29%
2020/05/20	4	24.15	4.8	23.78	24.05	-0.8	4,110	-0.02%
2020/05/19	0	0.00	2.7	23.46	23.80	-2.7	4,052	-0.07%
2020/05/18	5	22.60	0	0.00	23.00	5	3,999	0.13%
2020/05/15	8	23.50	29.2	23.20	23.25	-21.2	3,969	-0.53%
2020/05/14	6	24.49	0	0.00	24.20	6	3,846	0.16%
2020/05/13	1	24.85	5	24.90	25.00	-4	3,803	-0.11%
2020/05/12	12.2	25.18	0	0.00	25.10	12.2	3,793	0.32%
2020/05/11	17	25.63	15	25.33	25.55	2	3,765	0.05%
2020/05/08	2	25.00	0	0.00	24.90	2	3,709	0.05%
2020/05/07	1	24.95	0	0.00	24.95	1	3,674	0.03%
2020/05/06	1	24.90	1	25.10	25.05	0	3,624	0.00%
2020/05/05	5.2	25.00	4	24.78	25.40	1.2	3,573	0.03%
2020/05/04	11	24.33	1	24.25	24.40	10	3,499	0.29%
2020/04/30	1	24.60	34	24.61	24.55	-33	3,499	-0.94%
2020/04/29	0	0.00	28	24.62	24.40	-28	3,496	-0.80%
2020/04/28	0	0.00	1	23.85	24.15	-1	3,405	-0.03%
2020/04/27	1	23.85	12	23.77	23.85	-11	3,390	-0.32%
2020/04/24	41.3	24.27	22	23.85	23.70	19.3	3,331	0.58%
2020/04/23	28	24.02	8	24.34	24.05	20	3,179	0.63%
2020/04/22	27	21.94	0	0.00	23.20	27	2,893	0.93%
2020/04/17	10	21.85	14	21.60	21.50	-4	2,740	-0.15%
2020/04/16	4	21.25	2	21.55	21.50	2	2,717	0.07%
2020/04/15	4	21.25	0	0.00	21.30	4	2,700	0.15%
2020/04/14	0	0.00	0.3	20.90	20.95	-0.3	2,702	-0.01%
2020/04/13	2	20.55	0	0.00	20.25	2	2,701	0.07%
2020/04/10	0	0.00	1	20.10	20.20	-1	2,706	-0.04%
2020/04/08	0	0.00	1	19.40	20.10	-1	2,779	-0.04%
2020/04/07	0	0.00	1	19.25	19.40	-1	2,750	-0.04%
2020/04/06	2	18.83	1	18.70	19.05	1	2,747	0.04%
2020/04/01	2	18.98	0	0.00	19.10	2	2,806	0.07%
2020/03/31	5	19.47	5	19.49	19.15	0	2,982	0.00%
2020/03/27	0	0.00	21	18.10	17.95	-21	2,943	-0.71%
2020/03/26	6	18.03	5	18.10	18.20	1	2,953	0.03%
2020/03/25	10	18.00	1.9	18.12	18.25	8.1	3,134	0.26%
2020/03/20	1	15.05	0	0.00	15.05	1	3,060	0.03%
2020/03/19	21	13.75	1	14.30	13.70	20	3,048	0.66%
2020/03/18	31.1	16.18	30	15.95	15.20	1.1	2,956	0.04%
2020/03/17	31	16.63	30	16.26	16.15	1	2,896	0.03%
2020/03/16	9	18.97	4	20.04	17.90	5	2,799	0.18%
2020/03/13	1	19.50	11	19.82	19.85	-10	2,724	-0.37%
2020/03/12	2	23.15	20	23.10	21.65	-18	2,651	-0.68%
2020/03/11	0	0.00	6	24.33	23.95	-6	2,615	-0.23%
2020/03/10	1	23.65	3	23.90	24.75	-2	2,605	-0.08%
2020/03/05	7	25.79	5	25.73	25.70	2	2,633	0.08%
2020/03/04	0	0.00	1	25.45	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	1	23.40	2	24.60	24.50	-1	2,640	-0.04%
2020/02/27	13	25.23	10	24.80	24.30	3	2,625	0.11%
2020/02/26	10	25.45	1	24.85	25.60	9	2,597	0.35%
2020/02/25	1	24.60	0	0.00	24.95	1	2,566	0.04%
2020/02/24	5	25.02	0	0.00	24.90	5	2,563	0.20%
2020/02/19	1	25.25	2	25.13	25.15	-1	2,556	-0.04%
2020/02/17	1	24.80	0	0.00	24.80	1	2,550	0.04%
2020/02/14	2	24.75	0	0.00	24.75	2	2,558	0.08%
2020/02/13	1	25.20	1	25.20	24.65	0	2,571	0.00%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/10	0	0.00	5	24.00	24.15	-5	2,540	-0.20%
2020/02/06	3	24.05	18	24.09	24.25	-15	2,544	-0.59%
2020/02/05	2	23.40	5.6	23.43	23.25	-3.6	2,533	-0.14%
2020/02/04	2	23.15	1	22.60	23.15	1	2,556	0.04%
2020/02/03	7	21.89	2	22.00	22.20	5	2,673	0.19%
2020/01/31	0	0.00	9	24.20	24.00	-9	2,653	-0.34%
2020/01/30	3	24.78	2	24.80	24.65	1	2,631	0.04%
2020/01/20	0	0.00	2	27.48	27.35	-2	2,587	-0.08%
2020/01/17	1	27.80	1	27.60	27.55	0	2,596	0.00%
2020/01/16	2	27.75	2	27.60	27.80	0	2,616	0.00%
2020/01/15	0	0.00	7.9	27.70	27.85	-7.9	2,687	-0.29%
2020/01/14	3	27.18	1	27.30	27.10	2	2,655	0.08%
2020/01/13	4	26.73	0	0.00	26.95	4	2,650	0.15%
2020/01/10	0.2	26.40	3	26.52	26.50	-2.8	2,656	-0.11%
2020/01/09	2	26.70	10	26.85	26.85	-8	2,658	-0.30%
2020/01/08	17	26.56	15	26.53	26.55	2	2,780	0.07%
2020/01/07	2	27.95	1	28.15	27.50	1	2,827	0.04%
2020/01/06	12	28.13	2	28.10	28.25	10	2,859	0.35%
2020/01/03	0	0.00	1	28.25	28.25	-1	2,842	-0.04%
2020/01/02	1	27.90	1	27.80	27.80	0	2,762	0.00%
2019/12/31	1	27.80	1	27.80	27.70	0	2,787	0.00%
2019/12/30	0	0.00	2	28.10	28.00	-2	2,797	-0.07%
2019/12/27	10	28.15	5	28.60	28.35	5	2,757	0.18%
2019/12/26	2	28.35	3.2	28.23	28.30	-1.2	2,692	-0.04%
2019/12/25	2	27.75	2	27.58	27.80	0	2,500	0.00%
2019/12/24	3.4	26.69	0	0.00	26.55	3.4	2,413	0.14%
2019/12/20	12	27.80	4	27.60	27.50	8	2,391	0.33%
2019/12/19	2	26.75	0	0.00	26.65	2	2,169	0.09%
2019/12/16	0	0.00	1	26.10	26.50	-1	2,290	-0.04%
2019/12/13	0.1	25.85	10	25.90	25.90	-9.9	2,324	-0.43%
2019/12/12	0	0.00	10	26.00	26.00	-10	2,388	-0.42%
2019/12/10	0	0.00	1	25.70	25.65	-1	2,822	-0.04%
2019/12/09	1	26.05	0	0.00	25.85	1	2,870	0.03%
2019/12/06	6	26.08	5	26.05	26.05	1	3,059	0.03%
2019/12/04	1	25.65	10.9	25.56	25.90	-9.9	3,421	-0.29%
2019/12/03	8	25.41	0	0.00	25.35	8	3,454	0.23%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.20	0	0.00	26.15	1	3,555	0.03%
2019/11/28	5	27.25	1	27.30	27.10	4	3,565	0.11%
2019/11/26	1	27.35	0	0.00	27.10	1	3,792	0.03%
2019/11/25	1	27.15	0	0.00	27.20	1	3,851	0.03%
2019/11/22	1	26.80	5	26.95	26.95	-4	3,938	-0.10%
2019/11/21	1	26.85	0	0.00	26.70	1	4,018	0.02%
2019/11/18	7	27.03	0	0.00	27.15	7	4,240	0.17%
2019/11/06	0	0.00	3	27.35	27.35	-3	4,571	-0.07%
2019/11/05	5	27.90	0	0.00	27.80	5	4,572	0.11%
2019/11/04	1	27.95	0	0.00	27.80	1	4,603	0.02%
2019/11/01	5	28.24	3	28.20	28.15	2	4,607	0.04%
2019/10/31	32	29.91	21	28.84	28.70	11	4,584	0.24%
2019/10/30	4	29.00	5	28.76	29.00	-1	4,501	-0.02%
2019/10/29	3	28.72	0	0.00	28.40	3	4,579	0.07%
2019/10/28	0	0.00	1	28.35	28.35	-1	4,594	-0.02%
2019/10/25	1	28.70	1	28.95	28.35	0	4,620	0.00%
2019/10/24	11	28.80	0	0.00	28.90	11	4,621	0.24%
2019/10/23	2.3	28.96	14	29.29	29.05	-11.7	4,657	-0.25%
2019/10/22	2	28.38	2	28.65	28.40	0	4,591	0.00%
2019/10/21	0	0.00	7	28.41	28.40	-7	4,629	-0.15%
2019/10/18	1	28.45	0	0.00	28.70	1	4,679	0.02%
2019/10/17	1	28.30	1.1	28.48	28.35	-0.1	4,729	0.00%
2019/10/16	8	28.60	3	28.77	28.70	5	4,749	0.11%
2019/10/15	0	0.00	1	27.10	28.30	-1	4,662	-0.02%
2019/10/14	15	27.39	8	27.41	27.45	7	4,644	0.15%
2019/10/09	0	0.00	8	27.04	27.00	-8	4,911	-0.16%
2019/10/08	0.2	26.85	0	0.00	26.85	0.2	5,187	0.00%
2019/10/07	0	0.00	6	27.13	27.25	-6	5,396	-0.11%
2019/10/02	4	28.23	4	28.35	28.45	0	5,517	0.00%
2019/10/01	1	28.70	6	28.90	28.90	-5	5,508	-0.09%
2019/09/27	3	29.42	1	29.45	29.15	2	5,527	0.04%
2019/09/26	2.1	30.00	9	30.23	30.05	-6.9	5,525	-0.12%
2019/09/25	0	0.00	5	30.05	29.75	-5	5,529	-0.09%
2019/09/11	1	27.60	0	0.00	27.65	1	5,550	0.02%
2019/09/10	0	0.00	21	28.27	28.35	-21	5,526	-0.38%
2019/09/09	34	28.34	20	28.60	28.20	14	5,567	0.25%
2019/09/06	45	29.50	20	29.46	28.60	25	5,543	0.45%
2019/09/05	17	28.78	9	29.08	28.50	8	5,199	0.15%
2019/09/04	7	28.64	0	0.00	28.70	7	5,121	0.14%
2019/09/03	17	28.68	52	28.72	28.90	-35	5,107	-0.69%
2019/09/02	42	28.08	30	28.42	29.00	12	4,945	0.24%
2019/08/30	15	27.91	41	27.80	27.35	-26	4,867	-0.53%
2019/08/29	3	27.72	3	28.00	27.95	0	4,679	0.00%
2019/08/28	33	28.02	40	27.79	27.70	-7	4,637	-0.15%
2019/08/27	2	27.65	6	27.44	27.70	-4	4,575	-0.09%
2019/08/26	17	26.86	6	26.97	26.90	11	4,495	0.24%
2019/08/23	7	27.36	6	27.46	27.45	1	4,454	0.02%
2019/08/22	25	27.18	20	27.19	27.05	5	4,329	0.12%
2019/08/21	3	26.68	8	26.90	26.75	-5	4,229	-0.12%
2019/08/20	0	0.00	10	26.63	26.50	-10	4,192	-0.24%
2019/08/19	8	26.08	8	26.25	26.25	0	4,110	0.00%
2019/08/16	8	25.94	5	26.51	25.80	3	4,037	0.07%
2019/08/15	4	25.63	11	25.72	26.15	-7	3,992	-0.18%
2019/08/14	6	25.63	5	25.91	25.70	1	3,939	0.03%
2019/08/13	11	25.78	13	25.99	25.75	-2	3,863	-0.05%
2019/08/12	7	24.94	24	25.12	25.95	-17	3,757	-0.45%
2019/08/08	1	23.90	6	23.98	24.00	-5	3,658	-0.14%
2019/08/07	2	23.58	6	24.28	23.60	-4	3,702	-0.11%
2019/08/06	4	22.66	5	23.43	24.00	-1	3,791	-0.03%
2019/08/05	8	24.10	1	23.75	23.70	7	3,887	0.18%
2019/08/02	11	24.75	5	24.50	24.50	6	3,916	0.15%
2019/08/01	1	25.35	2	25.30	25.35	-1	3,965	-0.03%
2019/07/31	2	25.38	2	25.73	25.75	0	3,999	0.00%
2019/07/30	10	25.84	2	26.18	25.65	8	4,010	0.20%
2019/07/29	5	26.44	11	26.56	26.35	-6	4,035	-0.15%
2019/07/26	7	26.78	1	27.00	26.75	6	4,037	0.15%
2019/07/25	3	26.55	6	26.64	27.00	-3	4,028	-0.07%
2019/07/24	24	26.51	14	26.50	26.65	10	3,979	0.25%
2019/07/23	3	25.83	3	25.95	25.95	0	3,926	0.00%
2019/07/22	6	25.61	7	25.65	25.65	-1	3,953	-0.03%
2019/07/19	4	25.81	16	25.94	25.90	-12	3,971	-0.30%
2019/07/18	20	25.93	13	26.38	25.65	7	3,996	0.18%
2019/07/17	7	26.84	3	26.82	26.70	4	4,010	0.10%
2019/07/16	20	26.92	119	26.91	26.70	-99	4,076	-2.43%	大賣/
2019/07/15	120	26.51	4	26.78	26.50	116	4,108	2.82%	大買/鉅額交易
2019/07/12	9	27.14	18	27.08	27.05	-9	4,299	-0.21%
2019/07/11	7	26.87	3	27.12	26.80	4	4,408	0.09%
2019/07/10	11	26.75	10	26.95	27.20	1	4,515	0.02%
2019/07/09	9	26.88	3	26.93	26.90	6	4,696	0.13%
2019/07/08	13	27.81	14	28.10	27.45	-1	5,160	-0.02%
2019/07/05	21	26.88	14	27.05	27.00	7	5,857	0.12%
2019/07/04	2	25.63	15	26.37	26.75	-13	5,700	-0.23%
2019/07/03	2	25.40	2	25.68	25.20	0	5,573	0.00%
2019/07/02	1	26.60	4	26.39	25.90	-3	5,601	-0.05%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/28	2	25.35	0	0.00	25.30	2	5,626	0.04%
2019/06/24	2	25.65	2	25.55	25.60	0	5,855	0.00%
2019/06/21	2	26.10	0	0.00	25.55	2	5,895	0.03%
2019/06/20	4	26.20	4	26.15	26.05	0	5,935	0.00%
2019/06/17	1	26.20	1	25.95	25.90	0	6,100	0.00%
2019/06/14	2	25.03	4	25.10	25.25	-2	6,083	-0.03%
2019/06/13	1	24.80	2	25.15	24.75	-1	6,247	-0.02%
2019/06/12	7	25.24	5	25.41	25.00	2	6,351	0.03%
2019/06/11	3	25.12	6	25.24	25.30	-3	6,380	-0.05%
2019/06/10	1	24.60	3	24.90	25.25	-2	6,416	-0.03%
2019/06/06	11	24.94	12	25.27	24.50	-1	6,437	-0.02%
2019/06/05	4	24.49	3	24.68	24.50	1	6,393	0.02%
2019/06/04	1	24.45	4	24.40	24.25	-3	6,454	-0.05%
2019/06/03	3	24.35	8	24.27	24.25	-5	6,495	-0.08%
2019/05/31	1	24.75	6	24.78	24.75	-5	6,506	-0.08%
2019/05/30	3	24.48	12	24.49	24.60	-9	6,532	-0.14%
2019/05/29	4	24.20	1	24.55	24.25	3	6,571	0.05%
2019/05/28	4	24.40	3	24.58	24.70	1	6,676	0.01%
2019/05/27	2	24.60	5	24.47	24.55	-3	6,765	-0.04%
2019/05/24	1	24.10	2	24.30	24.10	-1	6,787	-0.01%
2019/05/23	1	23.80	2	24.05	24.00	-1	6,905	-0.01%
2019/05/22	6	24.28	6	24.67	24.20	0	6,957	0.00%
2019/05/21	12	23.94	2	24.23	24.45	10	7,021	0.14%
2019/05/20	1	23.50	2	24.03	23.90	-1	7,087	-0.01%
2019/05/17	9	24.36	5	24.36	23.90	4	7,294	0.05%
2019/05/16	7	24.65	2	25.00	24.40	5	7,583	0.07%
2019/05/15	6	24.95	10	24.91	25.05	-4	7,709	-0.05%
2019/05/14	3	23.77	10	23.56	24.55	-7	8,016	-0.09%
2019/05/13	10	23.77	5	23.68	23.30	5	8,253	0.06%
2019/05/10	8	25.24	4	25.48	25.05	4	8,743	0.05%
2019/05/09	14	26.06	13	25.41	25.50	1	8,772	0.01%
2019/05/08	4	26.11	1	26.30	26.35	3	8,782	0.03%
2019/05/07	5	26.69	7	26.81	26.65	-2	8,903	-0.02%
2019/05/06	24	26.58	13	26.61	26.30	11	8,994	0.12%
2019/05/03	1	27.50	8	27.51	27.60	-7	9,300	-0.08%
2019/05/02	4	27.26	10	27.31	27.35	-6	9,345	-0.06%
2019/04/30	3	26.83	5	26.92	27.20	-2	9,520	-0.02%
2019/04/29	11	26.85	5	26.93	26.60	6	9,689	0.06%
2019/04/26	4	27.56	11	27.60	27.30	-7	9,797	-0.07%
2019/04/25	8	28.07	2	28.15	28.10	6	10,130	0.06%
2019/04/24	4	28.58	20	28.66	28.35	-16	10,373	-0.15%
2019/04/23	8	28.50	8	28.71	28.75	0	10,579	0.00%
2019/04/22	14	28.92	13	29.07	28.80	1	10,535	0.01%
2019/04/19	8	28.79	8	28.99	28.90	0	10,523	0.00%
2019/04/18	55	28.96	29	29.05	28.65	26	10,517	0.25%
2019/04/17	39	29.87	6	30.17	29.85	33	10,458	0.32%
2019/04/16	5	29.69	17	29.78	30.15	-12	10,576	-0.11%
2019/04/15	21	29.57	19	29.58	29.25	2	10,637	0.02%
2019/04/12	70	30.03	30	30.83	29.05	40	10,596	0.38%
2019/04/11	79	30.65	91	30.64	30.70	-12	10,145	-0.12%
2019/04/10	1	28.10	6	28.44	28.55	-5	9,180	-0.05%
2019/04/09	7	27.74	3	27.88	27.85	4	9,094	0.04%
2019/04/08	6	27.83	2	27.90	27.50	4	9,061	0.04%
2019/04/03	7	27.46	5	27.56	27.60	2	9,079	0.02%
2019/04/02	21	27.25	3	27.70	27.25	18	9,083	0.20%
2019/04/01	11	27.48	16.2	27.32	27.30	-5.2	9,101	-0.06%
2019/03/29	2	26.63	7	26.69	26.65	-5	9,054	-0.06%
2019/03/28	16	26.91	16	26.89	26.65	0	9,332	0.00%
2019/03/27	15	26.75	17	26.64	26.90	-2	9,489	-0.02%
2019/03/26	2	26.15	1	26.40	26.05	1	9,577	0.01%
2019/03/25	19	26.16	8	26.18	26.10	11	9,814	0.11%
2019/03/22	5	27.39	16	27.61	27.15	-11	9,900	-0.11%
2019/03/21	14	27.41	14	27.18	27.55	0	10,038	0.00%
2019/03/20	3	26.60	2	26.88	26.55	1	10,738	0.01%
2019/03/19	3	26.70	12	26.67	26.70	-9	10,914	-0.08%
2019/03/18	33	25.99	15	26.17	26.25	18	10,916	0.16%
2019/03/15	4	27.41	3	27.67	27.15	1	10,826	0.01%
2019/03/14	15	27.80	16	27.82	27.70	-1	10,870	-0.01%
2019/03/13	6	28.03	12	28.10	28.00	-6	11,142	-0.05%
2019/03/12	13	27.62	7	27.93	27.70	6	11,336	0.05%
2019/03/11	5	27.34	2	27.43	27.50	3	11,605	0.03%
2019/03/08	11	28.01	0	0.00	27.70	11	12,319	0.09%
2019/03/07	4	28.73	3	29.02	28.50	1	13,170	0.01%
2019/03/06	3	28.75	4	28.94	28.70	-1	13,509	-0.01%
2019/03/05	5	28.90	17	28.90	28.75	-12	13,769	-0.09%
2019/03/04	5	28.92	19	29.04	29.30	-14	13,904	-0.10%
2019/02/27	14	29.04	5	28.93	28.75	9	13,919	0.06%
2019/02/26	11	29.87	3	30.53	29.45	8	13,911	0.06%
2019/02/25	55	30.40	54	30.22	30.25	1	13,990	0.01%
2019/02/22	10	30.46	37	30.53	30.10	-27	14,172	-0.19%
2019/02/21	5	30.03	4	30.25	30.20	1	14,153	0.01%
2019/02/20	15	30.28	11	30.38	30.15	4	14,199	0.03%
2019/02/19	6	30.33	5	30.40	30.15	1	14,224	0.01%
2019/02/18	45	30.27	17	30.24	29.95	28	14,215	0.20%
2019/02/15	18	31.81	12	32.09	31.00	6	14,082	0.04%
2019/02/14	6	31.43	17	31.79	31.25	-11	13,848	-0.08%
2019/02/13	13	31.61	21	31.88	31.35	-8	13,838	-0.06%
2019/02/12	28	30.85	7	31.00	31.30	21	13,648	0.15%
2019/02/11	14	30.72	52	30.76	31.15	-38	13,564	-0.28%
2019/01/30	5	28.68	3	29.05	28.55	2	13,213	0.02%
2019/01/29	7	28.64	8	28.94	28.90	-1	13,385	-0.01%
2019/01/28	10	29.24	11	29.37	29.00	-1	13,834	-0.01%
2019/01/25	2	28.85	6	28.78	28.75	-4	14,039	-0.03%
2019/01/24	20	28.97	17	28.97	28.40	3	14,141	0.02%
2019/01/23	7	27.88	5	28.15	28.25	2	13,989	0.01%
2019/01/22	19	28.98	18	28.78	28.10	1	14,086	0.01%
2019/01/21	11	29.30	13	29.16	28.80	-2	13,979	-0.01%
2019/01/18	9	28.57	10	28.76	29.05	-1	13,906	-0.01%
2019/01/17	35	28.84	79	28.72	28.40	-44	13,893	-0.32%
2019/01/16	45	27.50	63	27.65	28.95	-18	13,553	-0.13%
2019/01/15	45	27.11	91	27.27	27.05	-46	13,306	-0.35%
2019/01/14	4	26.19	3	26.13	26.25	1	13,137	0.01%
2019/01/11	85	26.43	7	26.89	26.40	78	13,213	0.59%
2019/01/10	6	26.53	9	26.68	26.85	-3	13,196	-0.02%
2019/01/09	19	27.04	19	27.20	26.40	0	13,169	0.00%
2019/01/08	45	26.98	40	26.93	26.75	5	13,080	0.04%
2019/01/07	1	26.25	20	25.68	26.85	-19	12,900	-0.15%
2019/01/04	30	24.37	5	24.18	24.45	25	12,832	0.19%
2019/01/03	20	25.60	3	25.87	25.45	17	12,756	0.13%
2019/01/02	3	26.07	20	25.91	25.70	-17	12,860	-0.13%
2018/12/28	21	25.42	2	25.53	25.45	19	12,985	0.15%
2018/12/27	0	0.00	3	25.77	25.45	-3	13,109	-0.02%
2018/12/26	7	25.36	29	25.17	24.95	-22	13,064	-0.17%
2018/12/25	7	25.42	23	25.57	25.60	-16	13,032	-0.12%
2018/12/24	6	26.43	8	26.55	26.50	-2	12,977	-0.02%
2018/12/22	9	26.31	20	26.30	26.25	-11	13,007	-0.08%
2018/12/21	13	26.20	36	26.26	26.95	-23	13,020	-0.18%
2018/12/20	35	25.69	18	25.40	25.65	17	12,743	0.13%
2018/12/19	49	25.74	16	25.90	25.45	33	12,634	0.26%
2018/12/18	19	26.37	2	25.98	26.00	17	12,559	0.14%
2018/12/17	34	27.56	28	27.57	27.25	6	12,402	0.05%
2018/12/14	10	27.63	23	27.63	27.70	-13	12,378	-0.11%
2018/12/13	118	29.96	156	29.58	28.80	-38	12,204	-0.31%	大買/大賣/
2018/12/12	4	28.90	16	29.02	29.70	-12	11,430	-0.10%
2018/12/11	50	27.10	92	26.87	27.00	-42	11,257	-0.37%
2018/12/10	4	26.68	38	26.73	26.70	-34	11,295	-0.30%
2018/12/07	9	28.04	11	28.24	28.10	-2	11,245	-0.02%
2018/12/06	50	28.54	14	29.39	27.55	36	11,175	0.32%
2018/12/05	26	30.31	10	30.26	30.25	16	10,997	0.15%
2018/12/04	50	31.65	12	32.02	31.50	38	10,949	0.35%
2018/12/03	161	33.21	33	32.58	31.90	128	10,750	1.19%	大買/鉅額交易
2018/11/30	37	30.18	30	29.93	31.25	7	10,080	0.07%
2018/11/29	7	27.41	29	27.86	28.45	-22	9,212	-0.24%
2018/11/28	1	25.05	25	25.44	25.90	-24	8,915	-0.27%
2018/11/27	1	24.50	1	24.50	24.80	0	8,751	0.00%
2018/11/26	1	23.80	0	0.00	23.75	1	8,657	0.01%
2018/11/23	12	23.58	2	23.50	23.45	10	8,811	0.11%
2018/11/22	12	25.08	15	24.40	24.25	-3	9,015	-0.03%
2018/11/21	45	25.88	16	25.65	25.55	29	8,951	0.32%
2018/11/20	0	0.00	2	25.80	25.75	-2	8,885	-0.02%
2018/11/19	11	24.97	18	25.30	25.65	-7	8,898	-0.08%
2018/11/16	17	24.66	31	24.93	24.60	-14	9,020	-0.16%
2018/11/15	6	24.42	1	24.60	24.45	5	9,163	0.05%
2018/11/14	17	23.84	5	24.21	24.10	12	9,169	0.13%
2018/11/13	33	23.76	42	23.44	24.15	-9	9,201	-0.10%
2018/11/12	23	24.05	7	23.74	24.10	16	9,232	0.17%
2018/11/09	15	23.74	7	23.95	23.80	8	9,218	0.09%
2018/11/08	40	25.39	35	25.10	24.65	5	9,232	0.05%
2018/11/07	7	25.22	10	25.18	25.80	-3	9,204	-0.03%
2018/11/06	15	24.63	64	24.66	24.30	-49	9,220	-0.53%
2018/11/05	14	26.66	13	26.63	25.75	1	9,225	0.01%
2018/11/02	13	24.79	78	25.40	26.00	-65	8,734	-0.74%
2018/11/01	29	23.03	44	23.39	23.65	-15	8,434	-0.18%
2018/10/31	28	21.49	2	21.68	22.25	26	8,304	0.31%
2018/10/30	73	20.98	0	0.00	21.00	73	8,139	0.90%
2018/10/29	5	20.35	0	0.00	20.30	5	8,095	0.06%
2018/10/26	1	20.45	10	20.32	20.30	-9	8,223	-0.11%
2018/10/25	13	21.02	1	20.75	20.75	12	8,232	0.15%
2018/10/24	3	23.15	11	23.12	23.05	-8	8,230	-0.10%
2018/10/23	1	23.45	1	23.65	23.00	0	8,421	0.00%
2018/10/19	8	23.16	1	22.85	23.25	7	8,669	0.08%
2018/10/18	7	24.41	7	24.54	24.50	0	8,841	0.00%
2018/10/16	1	25.35	4	24.35	24.50	-3	9,063	-0.03%
2018/10/15	0	0.00	2	23.85	24.75	-2	9,181	-0.02%
2018/10/12	3	23.62	15	23.76	24.05	-12	9,501	-0.13%
2018/10/11	8	23.27	0	0.00	23.05	8	9,716	0.08%
2018/10/09	15	26.27	0	0.00	25.60	15	9,883	0.15%
2018/10/08	13	26.17	10	26.15	26.30	3	9,900	0.03%
2018/10/05	23	28.90	6	30.28	28.60	17	9,810	0.17%
2018/10/04	0	0.00	1	32.30	31.75	-1	9,787	-0.01%
2018/10/03	31	32.86	20	32.10	32.05	11	9,966	0.11%
2018/10/01	6	33.13	5	33.42	33.00	1	10,261	0.01%
2018/09/28	2	32.93	1	33.85	32.35	1	10,444	0.01%
2018/09/27	2	33.55	5	33.63	33.30	-3	10,643	-0.03%
2018/09/26	14	34.31	14	33.95	33.65	0	10,919	0.00%
2018/09/25	3	33.80	7	33.85	33.95	-4	11,420	-0.04%
2018/09/21	4	32.71	9	32.95	32.85	-5	11,721	-0.04%
2018/09/20	11	31.85	3	32.68	31.60	8	11,692	0.07%
2018/09/19	1	33.65	7	34.02	33.20	-6	11,730	-0.05%
2018/09/18	4	33.33	0	0.00	33.20	4	11,875	0.03%
2018/09/17	5	33.91	3	33.80	34.35	2	11,951	0.02%
2018/09/14	4	34.66	13	34.68	34.65	-9	12,053	-0.07%
2018/09/13	19	33.82	3	34.58	33.45	16	12,211	0.13%
2018/09/12	2	33.75	2	33.90	33.95	0	12,365	0.00%
2018/09/11	20	33.94	19	34.34	34.10	1	12,775	0.01%
2018/09/10	8	34.71	1	35.40	33.50	7	12,938	0.05%
2018/09/07	12	37.68	16	37.59	37.20	-4	13,031	-0.03%
2018/09/06	9	38.87	2	38.83	38.20	7	13,277	0.05%
2018/09/05	4	39.99	2	40.53	39.70	2	13,695	0.01%
2018/09/04	11	39.54	31	39.68	40.35	-20	14,177	-0.14%
2018/09/03	16	39.32	10	39.72	38.80	6	14,395	0.04%
2018/08/31	18	41.29	18	41.53	41.65	0	14,562	0.00%
2018/08/30	55	41.84	60	41.60	41.85	-5	14,713	-0.03%
2018/08/29	15	41.09	25	40.59	40.90	-10	14,755	-0.07%
2018/08/28	18	39.15	21	39.30	39.00	-3	14,992	-0.02%
2018/08/27	19	39.51	29	39.39	39.60	-10	15,665	-0.06%
2018/08/24	9	37.41	8	37.56	38.35	1	16,260	0.01%
2018/08/23	20	39.25	11	38.63	37.90	9	16,866	0.05%
2018/08/22	13	38.71	34	38.49	39.20	-21	17,355	-0.12%
2018/08/21	4	37.09	7	37.00	37.20	-3	17,414	-0.02%
2018/08/20	21	36.67	3	36.22	36.05	18	17,824	0.10%
2018/08/17	14	37.50	9	38.01	37.05	5	18,015	0.03%
2018/08/16	0	0.00	2	37.95	37.80	-2	18,146	-0.01%
2018/08/15	15	37.95	11	37.43	37.40	4	18,284	0.02%
2018/08/14	4	37.49	5	39.15	39.20	-1	18,368	-0.01%
2018/08/13	2	38.83	10	37.74	37.45	-8	18,516	-0.04%
2018/08/10	9	42.33	9	41.41	41.00	0	18,671	0.00%
2018/08/09	1	44.90	0	0.00	44.70	1	18,662	0.01%
2018/08/08	5	45.30	3	45.82	44.60	2	19,369	0.01%
2018/08/07	3	45.43	2	45.38	45.30	1	19,748	0.01%
2018/08/06	5	44.58	2	44.85	44.50	3	19,966	0.02%
2018/08/03	3	43.85	13	44.01	45.10	-10	20,087	-0.05%
2018/08/02	28	44.52	14	44.85	43.25	14	20,151	0.07%
2018/08/01	22	46.77	18	46.75	46.35	4	20,139	0.02%
2018/07/31	3	47.05	33	47.13	47.00	-30	20,239	-0.15%
2018/07/30	28	47.56	77	46.25	46.45	-49	20,574	-0.24%
2018/07/27	6	48.23	11	48.57	48.65	-5	20,620	-0.02%
2018/07/26	16	47.14	7	47.50	47.65	9	20,598	0.04%
2018/07/25	1	45.80	8	46.25	47.10	-7	20,590	-0.03%
2018/07/24	1	44.30	1	44.65	44.95	0	20,477	0.00%
2018/07/23	5	43.60	1	43.45	43.50	4	20,442	0.02%
2018/07/20	19	44.68	18	44.03	43.50	1	20,453	0.00%
2018/07/19	5	44.71	26	44.94	44.80	-21	20,503	-0.10%
2018/07/18	42	47.93	60	46.47	45.85	-18	20,485	-0.09%
2018/07/17	16	50.36	18	50.83	50.90	-2	20,276	-0.01%
2018/07/16	42	50.11	5	49.85	49.65	37	20,265	0.18%
2018/07/13	8	52.34	7	52.74	52.00	1	20,283	0.00%
2018/07/12	9	52.23	12	52.25	52.60	-3	20,531	-0.01%
2018/07/11	13	52.31	9	52.09	51.80	4	20,832	0.02%
2018/07/10	8	52.59	1	52.60	52.40	7	20,859	0.03%
2018/07/09	9	54.77	9	54.57	54.00	0	20,861	0.00%
2018/07/06	62	55.25	21	56.24	55.50	41	20,896	0.20%
2018/07/05	10	59.33	7	60.16	57.90	3	20,969	0.01%
2018/07/04	25	60.73	26	60.19	59.30	-1	20,875	0.00%
2018/07/03	20	61.53	26	61.58	61.50	-6	20,903	-0.03%
2018/07/02	23	59.71	15	59.71	59.30	8	20,719	0.04%
2018/06/29	7	57.14	13	57.39	57.00	-6	20,522	-0.03%
2018/06/28	9	56.80	7	57.40	55.80	2	20,679	0.01%
2018/06/27	11	58.58	32	58.04	57.60	-21	21,421	-0.10%
2018/06/26	1	55.90	1	56.90	57.60	0	21,661	0.00%
2018/06/25	7	58.04	5	58.58	56.70	2	22,331	0.01%
2018/06/22	10	59.02	13	58.68	58.40	-3	22,758	-0.01%
2018/06/21	11	58.05	10	58.09	57.80	1	22,747	0.00%
2018/06/20	30	58.46	18	59.53	57.60	12	22,667	0.05%
2018/06/19	22	57.52	21	57.37	57.00	1	22,460	0.00%
2018/06/15	28	61.01	12	61.75	59.50	16	22,427	0.07%
2018/06/14	42	60.12	28	60.22	59.60	14	22,244	0.06%
2018/06/13	12	61.30	13	59.40	58.70	-1	21,992	0.00%
2018/06/12	28	62.68	22	63.29	65.10	6	21,603	0.03%
2018/06/11	12	60.58	12	60.49	60.00	0	21,153	0.00%
2018/06/08	12	60.35	4	60.80	59.60	8	21,069	0.04%
2018/06/07	33	60.00	3	60.50	59.80	30	20,875	0.14%
2018/06/06	5	61.46	5	61.70	60.60	0	20,827	0.00%
2018/06/05	7	62.80	11	62.69	60.60	-4	21,042	-0.02%
2018/06/04	32	67.79	23	68.00	64.40	9	20,988	0.04%
2018/06/01	22	64.03	30	63.27	66.60	-8	20,470	-0.04%
2018/05/31	35	63.68	94	63.76	60.60	-59	19,774	-0.30%
2018/05/30	145	60.40	87	60.32	61.20	58	19,175	0.30%	大買/
2018/05/29	19	57.17	20	57.40	57.20	-1	18,789	-0.01%
2018/05/28	22	56.16	17	56.38	56.70	5	18,734	0.03%
2018/05/25	3	51.87	29	53.49	53.80	-26	18,330	-0.14%
2018/05/24	7	51.64	9	51.78	51.80	-2	18,130	-0.01%
2018/05/23	26	50.01	41	50.39	50.10	-15	18,104	-0.08%
2018/05/22	26	51.37	17	51.65	50.70	9	17,897	0.05%
2018/05/21	22	51.31	7	50.89	50.60	15	17,741	0.08%
2018/05/18	41	54.11	9	54.69	52.10	32	17,470	0.18%
2018/05/17	4	59.33	45	60.05	57.30	-41	17,203	-0.24%
2018/05/16	139	59.49	96	59.49	58.20	43	17,002	0.25%	大買/
2018/05/15	33	57.63	15	58.11	59.10	18	16,351	0.11%
2018/05/14	12	54.00	33	53.09	53.80	-21	16,107	-0.13%
2018/05/11	23	51.89	18	51.84	50.60	5	15,878	0.03%
2018/05/10	34	52.96	22	52.47	52.60	12	15,750	0.08%
2018/05/09	14	51.34	13	51.85	51.10	1	15,652	0.01%
2018/05/08	13	52.77	10	52.89	51.60	3	15,544	0.02%
2018/05/07	25	52.43	21	52.63	54.00	4	15,424	0.03%
2018/05/04	17	49.57	27	50.09	51.00	-10	15,013	-0.07%
2018/05/03	10	48.67	10	48.38	48.50	0	14,859	0.00%
2018/05/02	13	49.17	22	49.13	48.10	-9	15,094	-0.06%
2018/04/30	5	49.07	21	48.91	50.50	-16	15,025	-0.11%
2018/04/27	8	48.18	5	48.62	48.65	3	15,052	0.02%
2018/04/26	28	47.13	34	47.53	47.80	-6	15,154	-0.04%
2018/04/25	40	47.85	43	48.14	46.90	-3	15,449	-0.02%
2018/04/24	40	47.05	27	46.77	47.75	13	15,601	0.08%
2018/04/23	21	49.31	7	50.01	47.65	14	15,674	0.09%
2018/04/20	62	50.15	47	49.50	50.00	15	16,131	0.09%
2018/04/19	23	49.39	21	49.46	49.90	2	16,878	0.01%
2018/04/18	11	48.60	14	48.65	49.05	-3	16,811	-0.02%
2018/04/17	12	50.00	4	49.41	47.55	8	16,604	0.05%
2018/04/16	11	53.95	9	54.01	52.70	2	16,259	0.01%
2018/04/13	5	55.04	9	55.10	54.60	-4	16,165	-0.02%
2018/04/12	19	56.66	16	55.76	55.90	3	16,055	0.02%
2018/04/11	2	54.30	3	56.33	57.30	-1	16,235	-0.01%
2018/04/10	7	55.13	6	53.92	52.40	1	16,328	0.01%
2018/04/09	13	56.86	23	57.49	54.00	-10	16,599	-0.06%
2018/04/03	60	50.31	45	52.52	55.50	15	16,941	0.09%
2018/04/02	33	49.90	39	50.46	50.60	-6	16,618	-0.04%
2018/03/31	39	50.81	38	50.24	49.80	1	16,814	0.01%
2018/03/30	20	50.15	54.5	50.11	49.50	-34.5	16,775	-0.21%
2018/03/29	64	46.95	68	47.02	48.35	-4	15,886	-0.03%
2018/03/28	220	47.10	209	46.86	46.50	11	15,454	0.07%	大買/大賣/
2018/03/27	10	44.08	37.7	45.04	46.40	-27.7	14,681	-0.19%
2018/03/26	19	41.17	32	41.36	42.20	-13	14,229	-0.09%
2018/03/23	15	39.52	4	39.88	39.50	11	14,181	0.08%
2018/03/22	16	41.50	16	42.77	41.00	0	14,100	0.00%
2018/03/21	30	41.10	36	41.31	42.00	-6	13,843	-0.04%
2018/03/20	6	40.22	16	40.52	39.75	-10	13,608	-0.07%
2018/03/19	12	40.14	12	40.38	40.45	0	13,536	0.00%
2018/03/16	12	39.91	16	40.29	39.60	-4	13,452	-0.03%
2018/03/15	1	39.60	12	39.73	39.70	-11	13,402	-0.08%
2018/03/14	17	40.45	17	40.90	40.30	0	13,392	0.00%
2018/03/13	16	40.27	26	40.14	39.85	-10	13,261	-0.08%
2018/03/12	24	40.45	17	40.31	40.20	7	13,267	0.05%
2018/03/09	31	40.18	19	41.46	39.40	12	13,276	0.09%
2018/03/08	33	39.59	40	39.63	40.65	-7	13,007	-0.05%
2018/03/07	41	38.96	47	38.39	37.80	-6	12,640	-0.05%
2018/03/06	9	37.78	6	37.99	37.75	3	12,779	0.02%
2018/03/05	10	38.36	17	38.21	37.50	-7	13,422	-0.05%
2018/03/02	19	39.50	15	39.66	39.10	4	13,869	0.03%
2018/03/01	15	38.76	22	38.99	39.40	-7	13,587	-0.05%
2018/02/27	14	38.04	27	37.67	37.00	-13	13,458	-0.10%
2018/02/26	3	37.78	4	38.04	37.65	-1	13,563	-0.01%
2018/02/23	34	37.83	25	37.20	37.65	9	13,544	0.07%
2018/02/22	4	35.24	14	35.28	35.65	-10	13,578	-0.07%
2018/02/21	19	35.43	8	35.11	35.50	11	13,554	0.08%
2018/02/12	12	33.18	17	33.35	33.90	-5	13,482	-0.04%
2018/02/09	10	30.49	6	30.96	31.85	4	13,447	0.03%
2018/02/08	15	33.59	10	33.77	33.20	5	13,354	0.04%
2018/02/07	13	34.25	17	34.39	34.60	-4	13,440	-0.03%
2018/02/06	30	33.24	3	33.42	32.35	27	13,389	0.20%
2018/02/05	23	34.25	12	34.90	35.80	11	13,266	0.08%
2018/02/02	10	36.47	3	36.97	36.30	7	13,266	0.05%
2018/02/01	7	36.61	14	36.79	36.60	-7	13,289	-0.05%
2018/01/31	18	37.08	10	37.16	36.45	8	13,308	0.06%
2018/01/30	25	37.53	18	37.23	36.90	7	13,336	0.05%
2018/01/29	1	38.65	4	38.74	38.25	-3	13,305	-0.02%
2018/01/26	6	37.88	8.5	38.27	38.95	-2.5	13,367	-0.02%
2018/01/25	36	39.10	11	39.88	37.90	25	13,386	0.19%
2018/01/24	14	38.89	5	38.96	38.70	9	13,297	0.07%
2018/01/23	40	39.12	13	39.07	38.30	27	13,411	0.20%
2018/01/22	20	39.67	26	39.65	39.40	-6	13,872	-0.04%
2018/01/19	52	39.39	50	39.48	39.90	2	14,166	0.01%
2018/01/18	20	39.32	22	39.62	38.90	-2	13,806	-0.01%
2018/01/17	14	39.07	27	39.00	39.70	-13	13,511	-0.10%
2018/01/16	55	37.82	44	38.04	38.55	11	13,081	0.08%
2018/01/15	15	36.35	31	36.38	38.10	-16	12,653	-0.13%
2018/01/12	9	34.94	28	34.75	34.65	-19	11,733	-0.16%
2018/01/11	13	33.99	15	34.22	34.10	-2	11,646	-0.02%
2018/01/10	27	33.99	16	34.11	33.40	11	11,639	0.09%
2018/01/09	13	34.45	9	33.98	33.95	4	11,694	0.03%
2018/01/08	12	35.24	2	35.28	34.35	10	11,867	0.08%
2018/01/05	8	35.91	17	35.99	36.15	-9	11,897	-0.08%
2018/01/04	28	34.79	25	34.65	35.30	3	11,835	0.03%
2018/01/03	32	33.56	29	33.58	33.55	3	11,730	0.03%
2018/01/02	11	32.55	20	31.69	32.40	-9	11,342	-0.08%