強茂 (2481)-大昌-樹林券商分點個股進出

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
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
677張
產業
上市半導體類股
1262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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/16	0	0.00	6	57.10	57.00	-6	1,271	-0.47%
2024/05/14	5	56.50	0	0.00	56.40	5	1,281	0.39%
2024/05/13	0	0.00	3	55.60	55.70	-3	1,280	-0.23%
2024/04/30	5	57.48	3	57.00	56.70	2	1,284	0.16%
2024/04/24	0	0.00	1	55.20	55.50	-1	1,283	-0.08%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	3	53.00	0	0.00	52.80	3	1,406	0.21%
2024/04/19	1	53.50	0	0.00	53.80	1	1,403	0.07%
2024/04/18	1	56.50	0	0.00	56.80	1	1,389	0.07%
2024/04/10	0	0.00	1	59.50	59.70	-1	1,397	-0.07%
2024/04/09	0	0.00	1	59.00	59.20	-1	1,436	-0.07%
2024/04/08	0	0.00	1	59.00	59.10	-1	1,462	-0.07%
2024/03/29	3	56.80	0	0.00	56.90	3	1,505	0.20%
2024/03/27	3	57.90	2	58.05	57.70	1	1,591	0.06%
2024/03/26	0	0.00	2	57.10	56.70	-2	1,581	-0.13%
2024/03/25	5	58.34	0	0.00	57.80	5	1,625	0.31%
2024/03/21	1	57.00	1	57.10	57.00	0	1,777	0.00%
2024/03/20	1	56.90	0	0.00	57.10	1	2,165	0.05%
2024/03/19	0	0.00	5	56.60	56.50	-5	2,247	-0.22%
2024/03/13	1	58.10	0	0.00	58.40	1	2,361	0.04%
2024/03/12	2	59.80	0	0.00	59.70	2	2,355	0.08%
2024/03/08	0	0.00	1	59.80	59.20	-1	2,410	-0.04%
2024/03/07	1	60.00	0	0.00	60.30	1	2,431	0.04%
2024/03/06	2	60.90	2	61.40	60.90	0	2,561	0.00%
2024/03/04	0	0.00	3	61.80	61.50	-3	2,886	-0.10%
2024/03/01	0	0.00	2	62.00	62.00	-2	2,874	-0.07%
2024/02/27	1	63.20	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/20	1	63.30	0	0.00	62.90	1	2,896	0.03%
2024/02/19	2	64.10	0	0.00	63.80	2	2,891	0.07%
2024/01/31	1	61.90	2	61.80	61.90	-1	2,903	-0.03%
2024/01/16	1	64.50	0	0.00	64.80	1	2,802	0.04%
2024/01/12	2	63.20	0	0.00	63.10	2	2,793	0.07%
2024/01/11	7	63.20	7	63.14	63.90	0	2,783	0.00%
2024/01/10	2	63.80	2	63.20	62.90	0	2,804	0.00%
2024/01/09	2	65.40	2	64.90	63.90	0	2,783	0.00%
2024/01/08	2	65.30	2	65.40	64.90	0	2,771	0.00%
2024/01/05	4	65.00	2	64.70	64.70	2	2,770	0.07%
2024/01/04	8	65.31	8	65.50	65.00	0	2,764	0.00%
2024/01/03	14	65.34	10	64.90	65.70	4	2,741	0.15%
2024/01/02	3	67.37	2	66.60	66.60	1	2,686	0.04%
2023/12/29	0	0.00	12	67.60	67.30	-12	2,646	-0.45%
2023/12/28	6	67.78	9.1	67.92	67.80	-3.1	2,629	-0.12%
2023/12/27	2	69.10	1	68.60	68.50	1	2,589	0.04%
2023/12/26	0	0.00	2	68.95	69.00	-2	2,568	-0.08%
2023/12/25	10	70.55	0	0.00	69.30	10	2,552	0.39%
2023/12/22	5	69.60	1	69.60	69.60	4	2,486	0.16%
2023/12/18	2	70.10	0	0.00	69.30	2	2,342	0.09%
2023/12/15	30	72.26	35	70.87	69.30	-5	2,231	-0.22%
2023/12/14	4	70.03	1	70.30	70.30	3	1,847	0.16%
2023/12/11	2	69.25	1	69.30	69.00	1	1,776	0.06%
2023/12/08	1	68.70	0	0.00	68.60	1	1,714	0.06%
2023/12/07	0	0.00	1	67.30	67.10	-1	1,699	-0.06%
2023/12/06	4	68.15	0	0.00	67.90	4	1,696	0.24%
2023/12/05	1	69.20	1	68.70	68.70	0	1,673	0.00%
2023/12/04	2	69.30	1	68.50	68.50	1	1,630	0.06%
2023/12/01	6	70.45	4	70.45	70.20	2	1,573	0.13%
2023/11/30	7	69.33	10	69.54	70.70	-3	1,431	-0.21%
2023/11/28	1	63.90	0	0.00	63.80	1	1,104	0.09%
2023/11/15	1	61.70	1	61.60	61.60	0	1,156	0.00%
2023/11/14	0	0.00	0.1	60.30	59.80	-0.1	1,161	-0.01%
2023/10/31	0	0.00	1	60.00	59.60	-1	1,525	-0.07%
2023/10/26	0	0.00	2	62.40	62.20	-2	1,693	-0.12%
2023/10/23	0	0.00	5	62.30	61.50	-5	1,890	-0.26%
2023/10/16	0	0.00	1	63.60	63.30	-1	2,403	-0.04%
2023/10/13	3.1	64.60	0	0.00	64.40	3.1	2,994	0.10%
2023/10/03	0	0.00	1	64.60	64.40	-1	5,595	-0.02%
2023/10/02	1	64.60	0	0.00	64.60	1	5,621	0.02%
2023/09/15	2	66.70	1	66.50	66.40	1	5,809	0.02%
2023/09/11	1	65.70	0	0.00	64.80	1	5,816	0.02%
2023/09/07	0	0.00	1	65.80	64.70	-1	5,837	-0.02%
2023/09/05	1	65.60	2	65.60	65.80	-1	5,961	-0.02%
2023/09/04	0	0.00	1	64.30	64.90	-1	5,958	-0.02%
2023/09/01	1	64.60	0	0.00	64.30	1	5,963	0.02%
2023/08/30	1	63.90	5	63.30	64.00	-4	6,007	-0.07%
2023/08/24	2	63.20	3	63.40	62.60	-1	6,106	-0.02%
2023/08/14	12	63.44	10	64.20	62.60	2	6,204	0.03%
2023/08/11	11	65.50	10	66.70	65.20	1	6,171	0.02%
2023/08/10	13	67.17	10	67.90	66.80	3	6,139	0.05%
2023/08/09	6	70.70	9	70.94	70.30	-3	6,052	-0.05%
2023/08/07	0	0.00	2	72.30	72.90	-2	5,999	-0.03%
2023/08/04	13	71.86	8	70.69	71.30	5	6,010	0.08%
2023/08/02	2	72.25	1	73.50	71.70	1	6,010	0.02%
2023/08/01	11	73.10	0	0.00	73.50	11	5,947	0.18%
2023/07/31	4	74.83	7	72.97	72.70	-3	5,894	-0.05%
2023/07/28	1	75.10	2	74.35	74.80	-1	5,830	-0.02%
2023/07/27	1	77.30	0	0.00	77.80	1	5,781	0.02%
2023/07/26	4	76.10	1	75.70	75.40	3	5,704	0.05%
2023/07/25	3	76.57	4	76.65	76.50	-1	5,677	-0.02%
2023/07/24	2	77.60	3	75.77	76.30	-1	5,619	-0.02%
2023/07/20	6	78.45	5	78.78	78.60	1	5,494	0.02%
2023/07/19	17	79.76	24	79.08	77.60	-7	5,426	-0.13%
2023/07/18	66	82.79	81	81.15	79.90	-15	5,296	-0.28%
2023/07/17	32	79.58	21	79.72	80.10	11	4,748	0.23%
2023/07/14	27	77.11	35	77.06	78.00	-8	4,388	-0.18%
2023/07/13	24	75.52	22	75.67	75.20	2	4,225	0.05%
2023/07/12	92	79.15	84.5	78.13	76.30	7.5	4,058	0.18%
2023/07/11	54.5	76.66	78.6	77.26	79.00	-24.1	3,399	-0.71%
2023/07/10	9	71.87	3	71.97	71.90	6	2,663	0.22%
2023/07/07	1	68.50	0	0.00	68.00	1	2,516	0.04%
2023/07/06	2	70.00	0	0.00	69.60	2	2,535	0.08%
2023/07/05	1	70.00	1	70.00	70.10	0	2,547	0.00%
2023/07/04	1	69.40	0	0.00	69.50	1	2,554	0.04%
2023/06/30	3	69.10	0	0.00	69.30	3	2,628	0.11%
2023/06/28	0	0.00	8	70.09	68.70	-8	2,814	-0.28%
2023/06/27	1	71.30	0	0.00	68.90	1	3,105	0.03%
2023/06/21	3	69.37	5	69.14	69.30	-2	3,102	-0.06%
2023/06/20	12	67.80	1	68.20	68.20	11	3,213	0.34%
2023/06/19	1	67.70	5	67.80	67.80	-4	3,365	-0.12%
2023/06/16	1	68.90	0	0.00	68.90	1	3,404	0.03%
2023/06/15	1	69.70	1	69.70	69.80	0	3,655	0.00%
2023/06/14	2	70.45	2	70.40	70.00	0	3,677	0.00%
2023/06/13	0	0.00	1	70.90	70.90	-1	3,720	-0.03%
2023/06/12	2	71.45	1	70.70	70.80	1	3,760	0.03%
2023/06/09	6	71.12	15	70.66	70.90	-9	3,746	-0.24%
2023/06/08	14	69.10	2	69.00	69.10	12	3,751	0.32%
2023/06/07	0	0.00	3	70.13	70.30	-3	3,866	-0.08%
2023/06/06	0	0.00	1	70.20	69.40	-1	3,969	-0.03%
2023/06/05	6	71.08	5	71.00	71.00	1	4,284	0.02%
2023/06/02	5	70.36	10	71.30	71.00	-5	4,565	-0.11%
2023/05/29	1	70.30	0	0.00	70.20	1	4,800	0.02%
2023/05/26	1	68.00	1	68.50	68.50	0	4,761	0.00%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	2	68.00	67.50	-2	4,779	-0.04%
2023/05/17	0	0.00	4	66.40	66.00	-4	4,888	-0.08%
2023/05/16	2	65.70	0	0.00	65.80	2	4,896	0.04%
2023/05/12	0	0.00	4	65.90	65.80	-4	4,943	-0.08%
2023/05/10	0	0.00	1	67.10	66.70	-1	5,006	-0.02%
2023/05/09	0	0.00	2	65.50	65.00	-2	5,044	-0.04%
2023/05/03	0	0.00	1	66.50	66.70	-1	5,474	-0.02%
2023/04/28	1	65.30	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	64.30	0	0.00	64.30	1	5,616	0.02%
2023/04/26	0	0.00	3	63.47	64.40	-3	5,612	-0.05%
2023/04/25	3	67.00	1	65.90	64.30	2	5,597	0.04%
2023/04/21	7	67.06	5	67.60	66.80	2	5,571	0.04%
2023/04/20	0	0.00	1	70.00	69.20	-1	5,542	-0.02%
2023/04/19	1	71.00	0.2	72.00	70.60	0.8	5,551	0.01%
2023/04/18	0	0.00	5	71.48	71.60	-5	5,527	-0.09%
2023/04/17	2	72.20	5.1	72.04	72.20	-3.1	5,455	-0.06%
2023/04/14	0.1	69.90	1	69.80	69.90	-0.9	5,370	-0.02%
2023/04/13	3	70.93	0	0.00	70.10	3	5,323	0.06%
2023/04/12	2	72.20	3	72.37	71.80	-1	5,283	-0.02%
2023/04/11	1	71.90	10	72.00	72.00	-9	5,249	-0.17%
2023/04/10	0	0.00	1.5	71.50	71.70	-1.5	5,239	-0.03%
2023/04/07	1	71.70	3	71.53	71.50	-2	5,213	-0.04%
2023/04/06	1	71.80	3	71.87	71.70	-2	5,181	-0.04%
2023/03/31	1	71.20	4	71.13	71.30	-3	5,147	-0.06%
2023/03/30	1	70.90	3	71.00	70.80	-2	5,119	-0.04%
2023/03/29	5	71.06	9	71.92	71.00	-4	5,091	-0.08%
2023/03/28	19	71.47	25	72.22	70.50	-6	4,993	-0.12%
2023/03/27	5.5	70.38	1	69.90	69.90	4.5	4,707	0.10%
2023/03/24	4.7	70.11	8	70.03	70.00	-3.3	4,711	-0.07%
2023/03/23	5	70.38	13	70.38	70.30	-8	4,743	-0.17%
2023/03/22	3.3	71.92	7	72.50	72.00	-3.7	4,658	-0.08%
2023/03/21	1	71.40	1	71.00	71.30	0	4,563	0.00%
2023/03/20	16	71.80	26	72.10	71.00	-10	4,701	-0.21%
2023/03/17	0	0.00	2	68.30	68.90	-2	4,435	-0.05%
2023/03/16	1	67.00	0	0.00	67.20	1	4,405	0.02%
2023/03/15	3	69.37	1	70.10	69.00	2	4,388	0.05%
2023/03/14	3	68.13	1	68.30	68.10	2	4,401	0.05%
2023/03/13	10	68.19	4	68.13	69.10	6	4,451	0.13%
2023/03/10	16	70.09	5.5	69.19	69.40	10.5	4,458	0.24%
2023/03/09	9.3	71.75	5.5	71.70	71.70	3.8	4,608	0.08%
2023/03/08	24	72.69	12	73.04	72.10	12	4,625	0.26%
2023/03/07	13	71.48	7	71.77	71.80	6	4,341	0.14%
2023/03/06	8	70.89	9.1	70.99	70.70	-1.1	4,092	-0.03%
2023/03/03	1	66.70	0	0.00	66.50	1	3,800	0.03%
2023/03/02	0	66.10	3	65.90	65.90	-3	3,820	-0.08%
2023/03/01	1	66.40	3	66.33	66.30	-2	3,827	-0.05%
2023/02/23	0	0.00	2	66.70	66.50	-2	3,851	-0.05%
2023/02/21	1	67.80	1	68.00	67.60	0	3,879	0.00%
2023/02/17	2	67.00	1	66.90	66.90	1	3,966	0.03%
2023/02/16	8	67.73	5	67.84	67.70	3	3,962	0.08%
2023/02/15	5	66.96	2	67.30	66.30	3	3,941	0.08%
2023/02/13	0	0.00	1	66.30	66.50	-1	3,927	-0.03%
2023/02/10	0	0.00	40	67.60	67.00	-40	3,946	-1.01%
2023/02/09	8	68.89	1	68.80	68.50	7	3,932	0.18%
2023/02/08	0	0.00	3	68.90	68.70	-3	3,918	-0.08%
2023/02/07	3	68.80	1	68.90	69.10	2	3,901	0.05%
2023/02/06	8	68.58	2	68.30	68.60	6	3,895	0.15%
2023/02/03	2.1	69.29	20	68.90	69.10	-18	3,846	-0.47%
2023/02/02	16	67.86	11	67.92	68.10	5	3,694	0.14%
2023/02/01	15	67.28	4	67.03	67.10	11	3,638	0.30%
2023/01/31	1	65.80	4	65.85	66.30	-3	3,600	-0.08%
2023/01/30	25	65.03	5	65.32	65.30	20	3,581	0.56%
2023/01/17	0	0.00	2	62.80	62.80	-2	3,502	-0.06%
2023/01/12	5	63.42	12	62.21	62.00	-7	3,574	-0.20%
2023/01/10	12	63.06	11	63.17	63.10	1	3,637	0.03%
2023/01/09	1	62.10	0	0.00	63.00	1	3,665	0.03%
2023/01/06	0	0.00	3	60.13	60.50	-3	3,675	-0.08%
2023/01/05	6	60.48	0	0.00	60.10	6	3,756	0.16%
2023/01/04	1	60.20	1	59.90	59.80	0	3,793	0.00%
2022/12/28	1	58.70	0	0.00	58.40	1	3,943	0.03%
2022/12/22	1	60.60	0	0.00	60.60	1	4,080	0.02%
2022/12/20	1	63.70	0	0.00	61.20	1	4,155	0.02%
2022/12/16	1	64.30	0	0.00	64.00	1	4,209	0.02%
2022/12/15	4	65.80	2	65.80	65.40	2	4,215	0.05%
2022/12/13	0	0.00	2	64.45	64.60	-2	4,113	-0.05%
2022/12/12	1	65.10	0	0.00	64.20	1	4,051	0.02%
2022/12/09	1	62.10	0	0.00	62.20	1	3,860	0.03%
2022/12/08	0	0.00	1	62.60	63.00	-1	3,895	-0.03%
2022/12/07	1	63.30	1	62.00	62.10	0	3,924	0.00%
2022/12/06	20	65.30	20	63.44	63.50	0	3,934	0.00%
2022/12/05	4	64.75	5	65.12	66.00	-1	3,979	-0.03%
2022/12/02	5	65.90	1	66.20	65.70	4	4,065	0.10%
2022/12/01	13	66.05	3	66.50	65.60	10	4,047	0.25%
2022/11/30	7	62.26	7	62.31	63.10	0	3,926	0.00%
2022/11/29	1	61.00	8	60.79	60.70	-7	3,892	-0.18%
2022/11/28	10	61.05	6	61.30	61.30	4	3,919	0.10%
2022/11/25	13	60.72	10	60.47	60.40	3	4,007	0.07%
2022/11/24	11	60.27	8	60.60	60.70	3	4,036	0.07%
2022/11/23	1	59.40	3	59.20	59.20	-2	4,057	-0.05%
2022/11/22	2	58.90	4	59.05	58.90	-2	4,165	-0.05%
2022/11/21	6	60.60	3	60.41	60.30	3	4,361	0.07%
2022/11/18	1	60.00	0	0.00	60.00	1	4,769	0.02%
2022/11/17	3	61.23	2	60.80	61.50	1	4,768	0.02%
2022/11/16	6	60.00	20.1	60.21	60.40	-14.1	4,782	-0.29%
2022/11/14	2	58.60	0	0.00	58.60	2	4,871	0.04%
2022/11/11	0	0.00	1.2	58.45	58.10	-1.2	5,017	-0.02%
2022/11/10	0	0.00	3	58.13	58.10	-3	5,312	-0.06%
2022/11/09	10	58.64	8	58.45	58.70	2	5,539	0.04%
2022/11/08	1	58.70	3.8	58.01	57.30	-2.8	5,579	-0.05%
2022/11/07	4	58.05	3	58.50	58.30	1	5,601	0.02%
2022/11/04	10	57.82	10	57.86	57.80	0	5,692	0.00%
2022/11/03	1	57.30	2	57.55	58.00	-1	5,743	-0.02%
2022/11/02	4	57.05	4	57.15	57.20	0	5,835	0.00%
2022/11/01	1	55.80	2	55.90	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	0.1	55.00	55.10	-0.1	6,159	0.00%
2022/10/28	0.1	53.70	0	0.00	53.70	0.1	6,484	0.00%
2022/10/27	2	55.35	3	54.83	55.60	-1	6,538	-0.02%
2022/10/26	0	0.00	1	53.90	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	1	53.20	53.10	-1	6,497	-0.02%
2022/10/24	1	54.20	0	0.00	53.10	1	6,523	0.02%
2022/10/21	2	52.60	2	52.10	52.10	0	6,565	0.00%
2022/10/20	2	52.50	1.2	53.21	53.30	0.9	6,603	0.01%
2022/10/19	1	53.80	0	0.00	53.20	1	6,675	0.01%
2022/10/18	1	53.00	3	53.03	53.60	-2	6,692	-0.03%
2022/10/17	2	51.70	0	0.00	52.00	2	6,812	0.03%
2022/10/14	5	53.18	1	52.40	53.00	4	7,022	0.06%
2022/10/13	1	49.10	14.2	49.20	49.10	-13.2	7,058	-0.19%
2022/10/12	0	0.00	2	53.20	53.20	-2	7,066	-0.03%
2022/10/11	1	55.20	0	0.00	54.20	1	7,092	0.01%
2022/10/06	0	0.00	1	57.30	58.00	-1	7,179	-0.01%
2022/10/05	6	57.70	6	57.08	57.10	0	7,199	0.00%
2022/10/04	0	0.00	14.2	58.40	58.60	-14.2	7,171	-0.20%
2022/10/03	0.2	57.70	1	57.60	57.20	-0.8	7,236	-0.01%
2022/09/30	4	56.25	3	56.20	57.00	1	7,381	0.01%
2022/09/28	7	56.51	3	55.50	55.00	4	7,415	0.05%
2022/09/26	2	58.70	2.7	59.30	57.90	-0.7	7,571	-0.01%
2022/09/22	2	63.90	2	64.00	64.00	0	7,688	0.00%
2022/09/20	8	65.78	10	65.22	65.40	-2	7,731	-0.03%
2022/09/19	3	65.47	1	65.00	65.00	2	7,790	0.03%
2022/09/16	1	66.30	0	0.00	65.50	1	7,829	0.01%
2022/09/14	6	66.98	5	65.90	67.40	1	7,925	0.01%
2022/09/13	4	67.23	2	67.00	67.00	2	7,975	0.03%
2022/09/12	2	67.90	3	67.83	67.80	-1	8,102	-0.01%
2022/09/08	3	67.33	3	67.37	68.50	0	8,290	0.00%
2022/09/07	1	64.10	11	64.44	64.40	-10	8,456	-0.12%
2022/09/06	4	63.85	2	64.70	63.60	2	8,418	0.02%
2022/09/05	2	67.90	2	70.55	67.50	0	8,364	0.00%
2022/09/02	9	70.02	12	69.79	69.70	-3	8,340	-0.04%
2022/09/01	33	70.54	27	69.15	68.90	6	8,309	0.07%
2022/08/31	31	69.13	30	69.54	69.90	1	8,199	0.01%
2022/08/30	21	68.98	10	69.10	69.10	11	8,195	0.13%
2022/08/29	1	68.20	0	0.00	68.30	1	8,202	0.01%
2022/08/26	23	71.10	29	71.53	71.60	-6	8,191	-0.07%
2022/08/25	28	71.09	19	71.31	70.10	9	8,089	0.11%
2022/08/24	6	68.60	5	67.80	68.10	1	7,866	0.01%
2022/08/23	0	0.00	1	68.70	68.20	-1	8,076	-0.01%
2022/08/22	7	69.30	47	69.04	69.30	-40	8,299	-0.48%
2022/08/19	6	70.35	3	69.90	69.90	3	8,332	0.04%
2022/08/18	9	69.92	5	70.12	70.40	4	8,275	0.05%
2022/08/17	52	71.73	10	71.40	71.00	42	8,186	0.51%
2022/08/16	11	69.49	6.4	69.36	70.20	4.6	7,927	0.06%
2022/08/12	2	66.40	2	66.50	66.20	0	7,855	0.00%
2022/08/11	9	67.39	15	67.00	66.30	-6	7,936	-0.08%
2022/08/10	10	67.72	2	66.80	66.80	8	8,128	0.10%
2022/08/09	9	67.80	15	67.52	67.40	-6	8,351	-0.07%
2022/08/08	14	65.81	12.3	67.27	67.30	1.7	8,537	0.02%
2022/08/05	5	68.00	6	67.90	67.60	-1	8,520	-0.01%
2022/08/04	15	66.58	24	65.95	66.70	-9	8,413	-0.11%
2022/08/03	0	0.00	1	63.20	63.40	-1	8,327	-0.01%
2022/08/02	14	63.56	14	63.31	63.50	0	8,470	0.00%
2022/08/01	0.2	64.80	2	64.70	64.80	-1.8	8,563	-0.02%
2022/07/29	2	64.80	3	64.87	65.00	-1	8,652	-0.01%
2022/07/28	1	65.20	0	0.00	63.80	1	8,937	0.01%
2022/07/27	6	64.07	5	64.12	64.50	1	8,971	0.01%
2022/07/26	3	62.67	2.5	62.80	62.60	0.5	9,027	0.01%
2022/07/25	1	65.00	1	65.20	65.10	0	9,039	0.00%
2022/07/22	10	65.88	13	65.73	65.80	-3	9,176	-0.03%
2022/07/21	15.2	65.92	4	65.73	66.20	11.2	9,223	0.12%
2022/07/20	3.6	62.17	5.5	62.18	62.40	-1.9	9,154	-0.02%
2022/07/19	3.5	60.83	1	61.30	60.90	2.5	9,272	0.03%
2022/07/18	3	59.80	3	59.73	59.80	0	9,442	0.00%
2022/07/15	4.2	58.80	2	58.70	59.00	2.2	9,747	0.02%
2022/07/14	5	57.96	14	57.30	58.30	-9	10,055	-0.09%
2022/07/12	1	55.00	0	0.00	54.80	1	10,689	0.01%
2022/07/11	3	58.40	1.5	58.63	58.10	1.5	10,957	0.01%
2022/07/08	13.5	57.94	4.4	58.24	58.00	9.2	11,017	0.08%
2022/07/07	9	55.51	10	55.24	55.80	-1	10,898	-0.01%
2022/07/06	11	56.90	0	0.00	53.90	11	10,894	0.10%
2022/07/05	3	55.50	6	56.35	56.50	-3	10,938	-0.03%
2022/07/04	6	58.47	9	57.82	56.90	-3	10,930	-0.03%
2022/07/01	5	62.28	5.5	60.88	57.90	-0.4	11,029	0.00%
2022/06/30	0	0.00	1.4	64.14	63.00	-1.4	11,036	-0.01%
2022/06/29	0	0.00	1	67.00	67.60	-1	11,191	-0.01%
2022/06/27	2.2	69.60	2.5	69.71	70.00	-0.3	13,329	0.00%
2022/06/24	9.2	66.97	9	67.08	67.00	0.2	13,453	0.00%
2022/06/23	2	66.25	4	66.38	66.30	-2	13,603	-0.01%
2022/06/22	5	68.28	3	66.97	66.60	2	13,864	0.01%
2022/06/21	4	68.13	9	67.80	69.40	-5	14,058	-0.04%
2022/06/20	0	0.00	12	67.18	66.10	-12	14,344	-0.08%
2022/06/17	16	69.74	2	68.95	69.10	14	14,401	0.10%
2022/06/16	16.6	74.79	7.2	75.12	71.60	9.4	14,233	0.07%
2022/06/15	1	79.50	0	0.00	79.00	1	14,183	0.01%
2022/06/14	1	78.90	0	0.00	78.90	1	14,341	0.01%
2022/06/13	10.1	80.05	8	79.74	79.50	2.1	14,314	0.01%
2022/06/10	0.2	80.90	1	80.40	81.80	-0.8	14,409	-0.01%
2022/06/09	4	81.45	6	81.15	81.50	-2	14,480	-0.01%
2022/06/08	1	81.80	5	80.78	80.80	-4	14,506	-0.03%
2022/06/07	5	81.46	3	81.00	81.50	2	14,549	0.01%
2022/06/06	9.2	81.98	3	81.73	81.40	6.2	14,548	0.04%
2022/06/02	7.6	83.41	6	83.32	83.10	1.6	14,535	0.01%
2022/06/01	27.2	84.76	20	84.63	84.00	7.2	14,505	0.05%
2022/05/31	10	84.11	3	84.43	83.80	7	14,345	0.05%
2022/05/30	10	83.05	15	83.11	84.50	-5	14,193	-0.04%
2022/05/27	1	80.00	1	80.40	80.20	0	13,953	0.00%
2022/05/26	4	80.48	6	79.57	78.90	-2	13,935	-0.01%
2022/05/25	3	79.57	9	79.43	80.20	-6	13,923	-0.04%
2022/05/24	3	79.43	3	81.20	78.70	0	13,997	0.00%
2022/05/23	10	82.47	11	81.88	81.20	-1	14,026	-0.01%
2022/05/20	5	81.20	4	81.18	81.20	1	14,123	0.01%
2022/05/19	10	79.45	11	80.02	81.20	-1	14,577	-0.01%
2022/05/18	15	81.75	9	81.59	81.20	6	14,594	0.04%
2022/05/17	8	82.04	29	80.57	82.40	-21	14,434	-0.15%
2022/05/16	34	79.61	10.5	79.42	78.40	23.5	14,348	0.16%
2022/05/13	7	76.91	5	77.30	77.20	2	14,440	0.01%
2022/05/12	6	76.47	4	76.40	75.50	2	14,713	0.01%
2022/05/11	11	77.08	8	77.51	77.10	3	15,081	0.02%
2022/05/10	2	75.25	1	74.60	75.50	1	14,961	0.01%
2022/05/09	24	78.26	21	77.33	77.10	3	15,062	0.02%
2022/05/06	3	80.13	2	80.40	81.20	1	15,546	0.01%
2022/05/05	15	81.64	30	81.74	81.40	-15	15,572	-0.10%
2022/05/04	13	78.57	10	78.86	78.60	3	15,326	0.02%
2022/05/03	11	77.90	1	77.10	77.90	10	15,547	0.06%
2022/04/29	3	77.80	6	77.80	76.10	-3	15,578	-0.02%
2022/04/28	37	75.01	35	75.47	76.00	2	15,557	0.01%
2022/04/27	26	76.15	31	75.81	76.10	-5	15,466	-0.03%
2022/04/26	14	78.12	14	78.30	77.00	0	15,339	0.00%
2022/04/25	1	79.60	6	79.80	78.70	-5	15,252	-0.03%
2022/04/22	13	83.31	6	83.48	82.80	7	15,120	0.05%
2022/04/21	49	83.55	40.1	82.78	84.60	8.9	14,983	0.06%
2022/04/20	11	81.59	7	80.83	80.80	4	14,855	0.03%
2022/04/19	49	81.88	42	80.84	80.60	7	14,623	0.05%
2022/04/18	9.1	83.35	6	81.93	82.00	3.1	14,444	0.02%
2022/04/15	16.3	86.12	3	87.40	85.00	13.3	14,235	0.09%
2022/04/14	8	92.85	9	92.29	90.80	-1	14,260	-0.01%
2022/04/13	5	93.88	1	95.10	93.80	4	14,192	0.03%
2022/04/12	6	94.75	12	93.67	93.30	-6	14,352	-0.04%
2022/04/11	8	95.71	2	97.90	95.00	6	14,407	0.04%
2022/04/08	10	98.51	1.8	98.97	98.10	8.3	14,392	0.06%
2022/04/07	21	99.84	10	99.76	98.00	11	14,346	0.08%
2022/04/06	12	101.53	3	101.50	101.50	9	14,168	0.06%
2022/04/01	16	99.76	12	99.49	100.50	4	14,162	0.03%
2022/03/31	26	104.65	32	105.47	102.00	-6	13,986	-0.04%
2022/03/30	59.8	105.59	85.2	106.72	105.00	-25.5	13,567	-0.19%
2022/03/29	10	99.85	19	99.94	98.80	-9	12,340	-0.07%
2022/03/28	3	98.33	9	98.31	98.40	-6	12,524	-0.05%
2022/03/25	3	100.63	13	100.33	99.90	-10	12,582	-0.08%
2022/03/24	30	97.44	25	97.87	97.80	5	12,322	0.04%
2022/03/23	41	100.92	3	100.17	99.60	38	12,188	0.31%
2022/03/22	45	103.08	10	101.90	102.50	35	12,003	0.29%
2022/03/21	27	104.76	21	105.24	105.00	6	11,884	0.05%
2022/03/18	9	103.83	13	104.19	105.00	-4	11,866	-0.03%
2022/03/17	15	100.89	16	101.31	102.00	-1	11,702	-0.01%
2022/03/16	3	96.63	9	96.20	96.30	-6	11,705	-0.05%
2022/03/15	3	96.07	4	96.40	95.00	-1	11,863	-0.01%
2022/03/14	15	102.37	3.1	103.32	102.00	12	11,960	0.10%
2022/03/11	1	98.80	15	99.80	101.00	-14	12,395	-0.11%
2022/03/10	5.1	100.12	5	100.12	99.50	0.1	12,755	0.00%
2022/03/09	13	97.45	4	96.20	97.70	9	13,630	0.07%
2022/03/08	9	96.18	4	97.55	93.70	5	13,895	0.04%
2022/03/07	3	97.70	6	98.10	97.30	-3	14,153	-0.02%
2022/03/04	0	0.00	5	101.40	101.50	-5	14,469	-0.03%
2022/03/03	15	104.20	0	0.00	103.00	15	14,750	0.10%
2022/03/02	6	102.42	1	103.50	103.50	5	14,986	0.03%
2022/03/01	2	103.00	0	0.00	103.50	2	15,294	0.01%
2022/02/25	9	101.22	6	101.00	100.50	3	15,771	0.02%
2022/02/24	4	100.58	11	100.59	99.40	-7	16,240	-0.04%
2022/02/23	14	103.39	9	102.89	104.00	5	16,640	0.03%
2022/02/22	16.2	102.61	10	102.45	102.50	6.2	17,811	0.03%
2022/02/21	53	109.21	72	108.28	106.00	-19	18,081	-0.11%
2022/02/18	9	107.39	15	108.00	109.00	-6	17,897	-0.03%
2022/02/17	3	106.50	7	105.79	107.00	-4	18,019	-0.02%
2022/02/16	15	107.43	11	107.77	107.00	4	18,175	0.02%
2022/02/15	119	106.99	101	105.27	105.00	18	18,300	0.10%	大買/大賣/
2022/02/14	18	105.61	43	106.17	106.00	-25	18,441	-0.14%
2022/02/11	10	105.55	15	105.63	105.00	-5	18,444	-0.03%
2022/02/10	7	102.86	1	102.00	103.00	6	18,668	0.03%
2022/02/09	27	103.19	21	103.31	103.00	6	19,384	0.03%
2022/02/08	31	102.44	48.1	100.21	102.00	-17.1	19,523	-0.09%
2022/02/07	11	94.54	30	93.97	95.00	-19	19,910	-0.10%
2022/01/26	13	90.36	15	91.15	90.50	-2	20,923	-0.01%
2022/01/25	27	92.04	26.1	92.33	89.50	1	22,423	0.00%
2022/01/24	25	90.43	23	89.41	91.30	2	22,697	0.01%
2022/01/21	3	90.53	4.1	89.42	88.70	-1.1	23,536	0.00%
2022/01/20	3	90.03	2.1	90.10	90.30	1	24,081	0.00%
2022/01/19	22	91.50	21	90.61	90.40	1	24,609	0.00%
2022/01/18	10	92.22	10	92.79	92.40	0	25,087	0.00%
2022/01/17	12	91.33	5.1	90.94	92.00	6.9	25,652	0.03%
2022/01/14	11	88.57	20	88.50	89.30	-9	26,174	-0.03%
2022/01/13	4	91.98	0	0.00	90.60	4	27,169	0.01%
2022/01/12	15	92.94	15	93.17	92.70	0	27,947	0.00%
2022/01/11	23	94.90	1	94.40	93.70	22	28,558	0.08%
2022/01/10	46	98.38	60	96.66	98.60	-14	28,664	-0.05%
2022/01/07	48	95.70	28	95.79	95.00	20	28,617	0.07%
2022/01/06	2	100.75	4	100.75	100.50	-2	28,343	-0.01%
2022/01/05	10.1	101.01	6	101.83	102.00	4.1	28,453	0.01%
2022/01/04	6	105.25	1	104.00	104.00	5	28,502	0.02%
2022/01/03	5	106.10	8.2	107.23	105.50	-3.2	28,716	-0.01%
2021/12/30	0	0.00	12	106.96	107.00	-12	28,796	-0.04%
2021/12/29	3.1	106.84	5	107.10	107.00	-2	28,910	-0.01%
2021/12/28	10	109.70	7	108.64	108.00	3	29,134	0.01%
2021/12/27	3	109.00	5	108.90	109.00	-2	29,185	-0.01%
2021/12/24	37.1	110.04	22.2	109.49	107.50	14.9	29,287	0.05%
2021/12/23	7	110.86	30	110.28	111.50	-23	29,125	-0.08%
2021/12/22	55	109.75	31.1	109.63	108.00	24	29,022	0.08%
2021/12/21	10	108.30	8.1	108.12	108.00	2	28,709	0.01%
2021/12/20	4	105.25	5	105.90	105.00	-1	28,555	0.00%
2021/12/17	9.1	104.56	5	104.10	104.50	4.1	28,800	0.01%
2021/12/16	38	106.45	51.1	107.71	109.00	-13.1	28,899	-0.05%
2021/12/15	10	104.70	38	105.59	106.00	-28	28,763	-0.10%
2021/12/14	16	102.66	10	102.50	102.50	6	28,719	0.02%
2021/12/13	11	105.86	29	105.60	106.00	-18	28,701	-0.06%
2021/12/10	16.1	105.94	0	0.00	105.00	16.1	28,726	0.06%
2021/12/09	36	110.47	3	111.67	109.00	33	28,660	0.12%
2021/12/08	50	111.16	47.4	111.78	112.00	2.7	28,764	0.01%
2021/12/07	62	112.94	51	111.18	110.00	11	28,852	0.04%
2021/12/06	49	111.32	45	112.23	113.00	4	28,486	0.01%
2021/12/03	52.1	113.10	61.4	112.98	111.50	-9.4	28,344	-0.03%
2021/12/02	21.1	111.92	24	110.27	107.00	-3	27,818	-0.01%
2021/12/01	52	111.05	49	111.07	110.50	3	27,901	0.01%
2021/11/30	14	108.07	17.1	109.00	110.50	-3.1	28,112	-0.01%
2021/11/29	38	104.45	41	104.99	106.00	-3	28,267	-0.01%
2021/11/26	26.1	105.52	13	104.08	103.50	13.1	28,113	0.05%
2021/11/25	95	110.06	94	110.43	108.00	1	27,981	0.00%
2021/11/24	51.5	109.44	63.8	109.82	112.00	-12.3	27,809	-0.04%
2021/11/23	34	110.26	37	109.36	106.00	-3	27,568	-0.01%
2021/11/22	60	110.68	58	111.42	108.50	2	27,561	0.01%
2021/11/19	89	111.04	99.1	112.00	111.50	-10.1	27,864	-0.04%
2021/11/18	30	105.47	23.1	105.43	106.00	7	27,212	0.03%
2021/11/17	15	102.00	22.1	102.45	102.00	-7.1	27,315	-0.03%
2021/11/16	16	100.61	13	100.05	98.20	3	27,667	0.01%
2021/11/15	25	100.22	13	100.69	100.50	12	28,029	0.04%
2021/11/12	27	101.85	21	102.33	100.50	6	28,240	0.02%
2021/11/11	32	100.23	22.1	100.18	101.00	10	28,331	0.04%
2021/11/10	7.1	96.72	6	97.17	97.90	1.1	28,092	0.00%
2021/11/09	59.1	99.31	42	99.37	98.00	17.1	27,946	0.06%
2021/11/08	27.1	101.51	20	100.46	99.20	7.1	27,499	0.03%
2021/11/05	30	109.82	20	109.50	110.00	10	26,953	0.04%
2021/11/04	68	112.57	85.1	112.57	110.00	-17.1	26,808	-0.06%
2021/11/03	32.1	107.90	41.1	108.34	108.00	-9	26,125	-0.03%
2021/11/02	93.1	119.35	59	116.31	111.50	34.1	25,206	0.14%
2021/11/01	36	120.86	37	121.12	123.50	-1	23,823	0.00%
2021/10/29	76	112.98	95	112.78	112.50	-19	23,484	-0.08%
2021/10/28	41	108.78	36	109.53	107.50	5	22,973	0.02%
2021/10/27	93	106.39	89	107.37	107.00	4	22,734	0.02%
2021/10/26	15	106.87	16	105.94	101.50	-1	22,334	0.00%
2021/10/25	46	104.22	49	105.38	105.50	-3	22,136	-0.01%
2021/10/22	63	101.66	63	102.37	101.50	0	22,045	0.00%
2021/10/21	77	101.07	80	101.22	100.50	-3	22,333	-0.01%
2021/10/20	50	97.67	29	97.87	96.80	21	22,038	0.10%
2021/10/19	30	98.98	44	98.23	101.50	-14	22,139	-0.06%
2021/10/18	19	92.86	12.4	93.39	92.60	6.6	21,900	0.03%
2021/10/15	10.4	92.45	9	91.68	91.40	1.4	22,556	0.01%
2021/10/14	9	89.61	9	88.79	89.00	0	23,483	0.00%
2021/10/13	3	87.93	4	89.23	87.40	-1	23,748	0.00%
2021/10/12	23	94.45	26	94.41	93.30	-3	24,108	-0.01%
2021/10/08	57	93.60	64	93.04	94.00	-7	24,790	-0.03%
2021/10/07	14	89.54	13	89.26	89.50	1	25,392	0.00%
2021/10/06	0	0.00	10	86.20	86.20	-10	25,823	-0.04%
2021/10/05	52	85.15	72	80.88	86.50	-20	26,290	-0.08%
2021/10/04	27	83.39	17	83.29	81.10	10	26,522	0.04%
2021/10/01	13	83.93	3	86.83	84.10	10	26,890	0.04%
2021/09/30	24	89.55	21	90.35	89.30	3	27,668	0.01%
2021/09/29	7	88.83	7	88.01	87.70	0	28,122	0.00%
2021/09/28	1	92.20	2	93.50	91.80	-1	28,938	0.00%
2021/09/27	8	94.98	1	96.40	94.60	7	29,581	0.02%
2021/09/24	38	96.61	32	95.57	95.00	6	30,007	0.02%
2021/09/23	16	96.10	24	94.74	95.40	-8	30,217	-0.03%
2021/09/22	12	90.31	11	90.83	90.20	1	30,320	0.00%
2021/09/17	6	91.62	7	91.51	92.30	-1	31,093	0.00%
2021/09/16	11	91.48	8	90.90	90.40	3	31,844	0.01%
2021/09/15	8	90.91	11	91.75	92.30	-3	32,181	-0.01%
2021/09/14	10	92.35	16	92.39	91.70	-6	32,862	-0.02%
2021/09/13	70	95.09	58	94.95	92.30	12	33,164	0.04%
2021/09/10	28	93.27	21.5	93.85	94.90	6.5	33,443	0.02%
2021/09/09	2	91.20	7	91.91	93.90	-5	34,291	-0.01%
2021/09/08	33	91.33	36	90.83	90.50	-3	35,196	-0.01%
2021/09/07	28	93.45	21	91.72	94.30	7	35,488	0.02%
2021/09/06	14	97.56	12	97.27	94.50	2	35,198	0.01%
2021/09/03	21.7	98.35	24	97.18	98.50	-2.3	34,882	-0.01%
2021/09/02	23	102.96	10	104.50	100.50	13	34,527	0.04%
2021/09/01	28	109.46	23	109.43	111.00	5	34,572	0.01%
2021/08/31	4	108.38	24	107.73	108.50	-20	34,495	-0.06%
2021/08/30	24	109.92	85	107.33	110.00	-61	34,408	-0.18%
2021/08/27	12	109.38	7	108.79	106.50	5	34,340	0.01%
2021/08/26	19	113.37	21	113.02	111.50	-2	34,147	-0.01%
2021/08/25	165	113.44	103	113.00	113.00	62	34,077	0.18%	大買/大賣/
2021/08/24	40	108.90	37	109.45	107.50	3	33,308	0.01%
2021/08/23	35	107.97	51	107.76	106.00	-16	32,775	-0.05%
2021/08/20	60	103.44	69	103.83	105.00	-9	32,351	-0.03%
2021/08/19	46	100.07	40	100.68	99.00	6	31,672	0.02%
2021/08/18	35	96.35	22	98.04	100.00	13	31,083	0.04%
2021/08/17	22	98.75	21	94.65	91.00	1	30,700	0.00%
2021/08/16	19	97.94	23	98.57	98.90	-4	30,369	-0.01%
2021/08/13	14	99.02	18	100.20	97.00	-4	30,232	-0.01%
2021/08/12	26	100.75	21	101.44	103.00	5	30,107	0.02%
2021/08/11	19	99.94	10	100.80	97.60	9	29,975	0.03%
2021/08/10	15	99.71	17	100.41	101.00	-2	29,776	-0.01%
2021/08/09	14	103.07	1	102.50	100.50	13	29,579	0.04%
2021/08/06	12	106.67	19	107.13	108.50	-7	29,399	-0.02%
2021/08/05	45	110.32	22	107.59	108.50	23	29,282	0.08%
2021/08/04	12	115.33	17	116.29	113.00	-5	29,279	-0.02%
2021/08/03	20	114.50	27.2	113.90	113.50	-7.2	29,284	-0.02%
2021/08/02	25	109.06	19.1	108.57	111.50	5.9	28,915	0.02%
2021/07/30	8	105.50	8	105.69	102.50	0	28,598	0.00%
2021/07/29	37.1	105.91	40	106.93	107.00	-2.9	28,473	-0.01%
2021/07/28	58.2	107.21	45	104.96	104.50	13.2	28,180	0.05%
2021/07/27	51	118.81	54	117.69	114.50	-3	27,765	-0.01%
2021/07/26	51	115.72	47	116.86	115.50	4	27,020	0.01%
2021/07/23	59	113.42	77	111.60	110.00	-18	26,312	-0.07%
2021/07/22	21	109.48	48	110.81	113.50	-27	25,352	-0.11%
2021/07/21	124	109.14	84	107.93	103.50	40	25,114	0.16%	大買/
2021/07/20	80	104.71	92.5	105.12	108.50	-12.5	24,422	-0.05%
2021/07/19	77	102.76	41	101.59	100.00	36	23,783	0.15%
2021/07/16	55	100.34	47	101.67	102.50	8	24,120	0.03%
2021/07/15	45.1	97.69	67	97.34	100.00	-21.9	24,054	-0.09%
2021/07/14	87	104.77	51	100.50	98.10	36	23,919	0.15%
2021/07/13	15	111.53	17	112.50	109.00	-2	23,126	-0.01%
2021/07/12	19	101.47	36	103.41	105.50	-17	22,646	-0.08%
2021/07/09	50	96.49	76	96.25	96.00	-26	22,042	-0.12%
2021/07/08	60	95.17	34	95.11	94.80	26	21,711	0.12%
2021/07/07	149	95.03	147	94.75	93.60	2	21,344	0.01%	大買/大賣/
2021/07/06	40	91.47	46	92.40	92.60	-6	20,611	-0.03%
2021/07/05	63	92.42	79	92.99	90.50	-16	20,264	-0.08%
2021/07/02	44	85.29	39	84.45	87.60	5	19,651	0.03%
2021/07/01	34	81.56	22	80.31	79.70	12	19,370	0.06%
2021/06/30	21	84.86	40	84.68	86.20	-19	19,562	-0.10%
2021/06/29	52	80.12	48	80.07	78.70	4	19,614	0.02%
2021/06/28	47	80.96	24	80.85	79.60	23	19,407	0.12%
2021/06/25	37	79.83	75.3	79.18	81.80	-38.3	18,838	-0.20%
2021/06/24	34	74.32	22	74.79	74.40	12	18,163	0.07%
2021/06/23	33	72.13	25	72.53	74.50	8	17,792	0.04%
2021/06/22	99	67.39	99	67.68	69.90	0	17,070	0.00%
2021/06/21	32	69.07	33	67.79	66.20	-1	16,679	-0.01%
2021/06/18	180	68.06	190.5	67.97	68.90	-10.5	16,156	-0.06%	大買/大賣/
2021/06/17	63.5	64.92	89	64.36	65.20	-25.5	15,070	-0.17%
2021/06/16	111	61.06	127	60.43	61.00	-16	14,076	-0.11%	大買/大賣/
2021/06/15	6	57.18	4	57.38	57.80	2	13,617	0.01%
2021/06/11	1	56.30	1	56.60	56.50	0	13,585	0.00%
2021/06/10	3	57.10	1	56.50	57.00	2	13,668	0.01%
2021/06/09	16	56.98	32.2	56.79	56.50	-16.2	13,562	-0.12%
2021/06/08	0	0.00	11	54.24	54.80	-11	13,053	-0.08%
2021/06/07	9	53.12	21	52.16	53.40	-12	13,119	-0.09%
2021/06/04	24	54.02	7	54.06	54.00	17	13,221	0.13%
2021/06/03	6	53.08	36	54.08	53.50	-30	13,225	-0.23%
2021/06/02	38	53.12	14	54.71	52.90	24	13,253	0.18%
2021/06/01	2	51.75	3	52.17	52.00	-1	12,855	-0.01%
2021/05/31	1	50.50	1	51.20	51.20	0	12,919	0.00%
2021/05/28	3	50.90	6	50.30	50.60	-3	13,004	-0.02%
2021/05/26	1	48.35	1	47.95	48.40	0	13,217	0.00%
2021/05/25	1	47.45	8	47.83	47.85	-7	13,317	-0.05%
2021/05/24	6	46.34	0	0.00	46.25	6	13,390	0.04%
2021/05/21	8	45.70	18	45.35	46.15	-10	13,538	-0.07%
2021/05/20	8	44.57	0	0.00	43.85	8	13,616	0.06%
2021/05/19	15	45.02	19	45.52	45.60	-4	13,604	-0.03%
2021/05/18	1	40.75	13	43.46	43.55	-12	13,512	-0.09%
2021/05/14	1	45.70	1	46.00	43.95	0	13,471	0.00%
2021/05/13	4	41.70	1	43.95	44.00	3	13,381	0.02%
2021/05/12	10	46.03	5	45.45	43.50	5	13,348	0.04%
2021/05/11	8	47.52	2	46.13	46.60	6	13,217	0.05%
2021/05/10	17	52.56	0	0.00	51.10	17	13,093	0.13%
2021/05/07	21	51.80	20	52.69	53.60	1	13,597	0.01%
2021/05/06	2	51.75	0	0.00	50.70	2	13,602	0.01%
2021/05/05	1	52.50	1	52.90	50.90	0	13,569	0.00%
2021/05/04	2	52.95	1	52.70	52.40	1	13,623	0.01%
2021/05/03	12	56.84	3	56.20	55.50	9	13,697	0.07%
2021/04/29	9	59.49	1	58.90	59.00	8	13,737	0.06%
2021/04/28	20	60.79	27	60.73	60.50	-7	13,804	-0.05%
2021/04/27	36	60.80	17	60.46	60.20	19	13,935	0.14%
2021/04/26	20	62.37	18	62.93	62.70	2	13,805	0.01%
2021/04/23	42	62.53	37	62.59	62.40	5	13,876	0.04%
2021/04/22	39	63.11	32	64.32	60.50	7	13,695	0.05%
2021/04/21	33	61.25	62	61.02	61.70	-29	13,209	-0.22%
2021/04/20	55	60.08	27	59.67	59.50	28	12,870	0.22%
2021/04/19	6	55.98	2.5	56.52	56.70	3.5	12,514	0.03%
2021/04/16	3	55.23	1.3	55.58	56.00	1.7	12,781	0.01%
2021/04/14	0.3	55.20	12	56.35	55.40	-11.7	12,979	-0.09%
2021/04/13	3	57.60	4	57.95	55.80	-1	13,158	-0.01%
2021/04/12	10	59.00	74	58.04	57.10	-64	13,235	-0.48%
2021/04/09	94	59.38	33.5	58.74	58.60	60.5	13,439	0.45%
2021/04/08	14.1	60.29	34	60.94	60.70	-19.9	14,110	-0.14%
2021/04/07	34	58.85	11	58.84	59.60	23	14,202	0.16%
2021/04/06	62	58.37	68.1	57.41	59.60	-6.1	14,068	-0.04%
2021/04/01	19	55.19	24.3	55.89	54.50	-5.3	13,793	-0.04%
2021/03/31	4.2	53.93	3	54.60	53.50	1.2	14,143	0.01%
2021/03/30	12	54.34	12	54.33	54.00	0	15,208	0.00%
2021/03/29	14	54.11	4	54.73	54.60	10	16,146	0.06%
2021/03/26	0	0.00	11	52.91	53.70	-11	16,282	-0.07%
2021/03/25	4	52.30	1	52.50	52.20	3	16,368	0.02%
2021/03/24	8	53.77	6	53.95	53.70	2	16,465	0.01%
2021/03/23	0	0.00	4	53.53	53.00	-4	16,589	-0.02%
2021/03/22	0	0.00	3	55.30	54.40	-3	16,726	-0.02%
2021/03/19	38	54.06	40	54.59	54.60	-2	16,967	-0.01%
2021/03/18	6	54.90	4	54.95	54.20	2	17,189	0.01%
2021/03/17	1	53.90	12	54.62	54.20	-11	17,384	-0.06%
2021/03/16	10	54.62	5	54.30	53.80	5	17,675	0.03%
2021/03/15	7	53.61	14	53.73	54.10	-7	18,108	-0.04%
2021/03/12	3	53.10	5	52.88	53.10	-2	18,159	-0.01%
2021/03/11	13	52.16	8	52.75	52.90	5	18,251	0.03%
2021/03/10	2	50.90	5	51.66	51.40	-3	18,268	-0.02%
2021/03/09	5	48.54	4.8	48.67	48.70	0.2	18,249	0.00%
2021/03/08	2	51.05	6	50.32	49.65	-4	18,577	-0.02%
2021/03/05	7	51.90	3	51.63	51.30	4	18,928	0.02%
2021/03/04	3	52.30	1	54.10	51.60	2	19,241	0.01%
2021/03/03	6	53.57	3	54.40	54.10	3	19,614	0.02%
2021/03/02	10	55.33	13	55.65	53.90	-3	19,881	-0.02%
2021/02/26	3	54.53	5	54.42	54.00	-2	20,047	-0.01%
2021/02/25	10	55.48	7	54.99	54.60	3	21,355	0.01%
2021/02/24	12	55.68	7	55.23	55.00	5	22,443	0.02%
2021/02/23	16	54.93	10	55.19	55.00	6	22,545	0.03%
2021/02/22	11	54.51	14	55.01	54.40	-3	22,470	-0.01%
2021/02/19	12	53.22	4	53.03	53.10	8	22,464	0.04%
2021/02/18	0	0.00	19	52.34	52.40	-19	22,985	-0.08%
2021/02/17	1	51.40	2	51.55	51.80	-1	23,384	0.00%
2021/02/05	9	49.04	0	0.00	48.90	9	23,516	0.04%
2021/02/04	0	0.00	1	49.95	49.35	-1	24,050	0.00%
2021/02/03	1	51.10	4	50.75	50.60	-3	24,582	-0.01%
2021/02/02	3	50.03	0	0.00	50.00	3	24,837	0.01%
2021/02/01	1	48.60	4	48.88	49.00	-3	24,991	-0.01%
2021/01/29	36	52.38	24	52.54	50.50	12	24,939	0.05%
2021/01/28	4	51.38	3	51.37	51.20	1	24,472	0.00%
2021/01/27	4	52.60	2	52.50	52.50	2	24,442	0.01%
2021/01/26	6	52.65	2	53.65	52.00	4	24,460	0.02%
2021/01/25	34	53.28	36	53.69	53.30	-2	24,404	-0.01%
2021/01/22	7	50.60	8	51.15	51.60	-1	24,222	0.00%
2021/01/21	2	51.00	3	51.50	51.00	-1	24,138	0.00%
2021/01/20	14	52.48	3	52.90	51.70	11	24,060	0.05%
2021/01/19	9	55.09	3	55.00	54.80	6	23,846	0.03%
2021/01/18	23	54.87	25	55.10	55.50	-2	23,821	-0.01%
2021/01/15	9	54.63	10	54.43	54.00	-1	23,598	0.00%
2021/01/14	4	53.83	0	0.00	53.90	4	23,431	0.02%
2021/01/13	5	55.08	2	55.55	55.30	3	23,327	0.01%
2021/01/12	17	55.66	3	55.10	55.30	14	23,246	0.06%
2021/01/11	45	56.24	56	55.19	56.50	-11	22,867	-0.05%
2021/01/08	34	53.48	47	53.67	53.50	-13	22,833	-0.06%
2021/01/07	6	53.70	0	0.00	53.20	6	23,230	0.03%
2021/01/06	13	54.01	3.1	54.14	53.00	9.9	23,313	0.04%
2021/01/05	21	54.39	20	53.96	54.70	1	23,142	0.00%
2021/01/04	45	54.85	51.1	55.69	54.70	-6.1	23,109	-0.03%
2020/12/31	136	54.23	174	53.97	54.10	-38	23,051	-0.16%	大買/大賣/
2020/12/30	81	52.20	30	52.37	51.80	51	22,367	0.23%
2020/12/29	13	51.95	14	52.06	52.80	-1	22,044	0.00%
2020/12/28	13.5	52.47	14	52.36	51.60	-0.5	21,821	0.00%
2020/12/25	88	51.48	85.7	51.66	51.00	2.3	21,429	0.01%
2020/12/24	46	48.78	60	49.88	50.60	-14	20,612	-0.07%
2020/12/23	14	46.65	28	47.01	46.90	-14	19,511	-0.07%
2020/12/22	23	45.07	21	45.60	43.60	2	18,595	0.01%
2020/12/21	2	44.35	9.1	44.20	44.60	-7.1	18,505	-0.04%
2020/12/18	7	44.16	27.1	45.42	44.00	-20.1	18,713	-0.11%
2020/12/17	28	45.09	4	44.78	45.25	24	18,690	0.13%
2020/12/16	13	44.33	8	44.50	44.75	5	18,660	0.03%
2020/12/15	8	43.71	2.2	44.50	42.70	5.9	18,800	0.03%
2020/12/14	13	45.28	36	45.76	45.10	-23	19,025	-0.12%
2020/12/11	4	44.78	29	44.31	44.10	-25	18,840	-0.13%
2020/12/10	58	46.24	52	46.09	45.80	6	18,653	0.03%
2020/12/09	105	45.78	114.2	46.93	45.95	-9.2	18,353	-0.05%	大買/大賣/
2020/12/08	37	44.88	20	44.99	44.95	17	17,978	0.09%
2020/12/07	27	44.99	38	44.60	44.30	-11	17,988	-0.06%
2020/12/04	108.3	44.83	109	44.36	44.30	-0.8	17,926	0.00%	大買/大賣/
2020/12/03	2	44.93	52	45.09	44.35	-50	17,860	-0.28%
2020/12/02	24	46.20	76	45.98	44.70	-52	17,857	-0.29%
2020/12/01	67	44.03	56	45.06	45.80	11	17,637	0.06%
2020/11/30	38	44.68	22.2	44.66	44.60	15.8	17,461	0.09%
2020/11/27	39	44.43	27	43.90	45.15	12	17,327	0.07%
2020/11/26	50	43.80	52.3	43.63	43.65	-2.3	17,355	-0.01%
2020/11/25	48.2	43.43	36	43.18	42.40	12.2	17,154	0.07%
2020/11/24	178	44.57	76	44.62	43.20	102	17,057	0.60%	大買/鉅額交易
2020/11/23	12	43.06	29	42.48	44.40	-17	16,399	-0.10%
2020/11/20	21	39.99	31	40.52	40.40	-10	16,776	-0.06%
2020/11/19	6	38.97	5	39.25	39.00	1	16,927	0.01%
2020/11/18	21	40.06	12	39.89	39.55	9	17,618	0.05%
2020/11/17	99	39.99	153	39.92	39.50	-54	18,922	-0.29%	大賣/
2020/11/16	44	39.39	54	40.77	41.35	-10	21,270	-0.05%
2020/11/13	13	38.74	20	38.72	38.70	-7	21,508	-0.03%
2020/11/12	8	38.76	7	39.54	38.15	1	21,713	0.00%
2020/11/11	13	40.27	26	40.17	40.35	-13	21,395	-0.06%
2020/11/10	13	38.90	13	39.75	38.05	0	20,909	0.00%
2020/11/09	14	38.76	2	38.78	39.00	12	20,791	0.06%
2020/11/06	8	37.78	4	37.70	37.65	4	20,707	0.02%
2020/11/05	0	0.00	27	37.93	37.90	-27	20,769	-0.13%
2020/11/03	1	37.05	0	0.00	36.90	1	21,491	0.00%
2020/10/30	11	36.46	1	36.75	36.05	10	22,205	0.05%
2020/10/29	0	0.00	1	36.45	37.20	-1	22,509	0.00%
2020/10/28	10	37.80	5	38.40	37.55	5	22,554	0.02%
2020/10/27	0	0.00	2	38.40	38.45	-2	22,538	-0.01%
2020/10/26	8	38.33	2	38.73	38.10	6	22,623	0.03%
2020/10/23	3	37.95	3	38.08	38.15	0	22,541	0.00%
2020/10/22	1	37.60	5	37.43	37.80	-4	22,637	-0.02%
2020/10/21	7	37.41	14	37.30	37.40	-7	22,620	-0.03%
2020/10/20	10	36.83	23	36.85	36.75	-13	22,601	-0.06%
2020/10/19	6	37.28	3	37.20	37.15	3	22,594	0.01%
2020/10/16	16	37.47	17	36.97	36.80	-1	22,574	0.00%
2020/10/15	41	39.46	31	39.53	39.00	10	22,229	0.04%
2020/10/14	0	0.00	20	38.79	38.70	-20	21,642	-0.09%
2020/10/13	21	38.55	28	38.54	38.30	-7	21,478	-0.03%
2020/10/12	11	38.30	14	38.42	38.30	-3	21,336	-0.01%
2020/10/08	32	38.30	9	38.14	37.95	23	21,233	0.11%
2020/10/07	6	38.29	15.5	38.37	38.40	-9.5	21,039	-0.05%
2020/10/06	2	37.70	1	37.60	37.45	1	20,941	0.00%
2020/09/30	1	35.60	1	35.90	36.30	0	21,064	0.00%
2020/09/29	1	36.20	3	36.15	35.75	-2	21,134	-0.01%
2020/09/25	8	35.27	2	35.35	34.95	6	21,098	0.03%
2020/09/24	7	35.84	1	35.50	35.30	6	21,089	0.03%
2020/09/23	5	37.48	5	38.16	37.10	0	21,179	0.00%
2020/09/22	4	37.76	2	37.25	37.05	2	20,890	0.01%
2020/09/21	5	37.25	8	37.64	37.40	-3	20,794	-0.01%
2020/09/18	7	37.96	4	38.16	37.60	3	20,814	0.01%
2020/09/17	21	37.62	45	37.76	38.20	-24	20,556	-0.12%
2020/09/16	0	0.00	4	36.40	36.40	-4	20,061	-0.02%
2020/09/15	2	35.98	1	36.20	35.90	1	19,992	0.01%
2020/09/14	1	36.00	2	35.88	36.10	-1	20,063	0.00%
2020/09/11	14	34.99	9	35.07	34.65	5	20,003	0.02%
2020/09/10	15	36.67	13.4	37.03	36.20	1.6	19,836	0.01%
2020/09/09	2	35.48	17	35.49	36.40	-15	19,777	-0.08%
2020/09/08	2.1	35.88	1	36.00	35.90	1.1	19,786	0.01%
2020/09/07	10	35.75	17	36.01	35.70	-7	19,811	-0.04%
2020/09/04	7	36.54	15	36.10	36.75	-8	19,837	-0.04%
2020/09/03	20	38.02	47	38.19	37.40	-27	19,855	-0.14%
2020/09/02	14	38.04	15	37.88	38.00	-1	19,694	-0.01%
2020/09/01	65	38.19	39	38.08	38.55	26	19,779	0.13%
2020/08/31	69	36.86	71	37.35	36.70	-2	19,408	-0.01%
2020/08/28	25	37.72	24	37.86	37.40	1	19,647	0.01%
2020/08/27	74.5	37.24	68	37.73	37.35	6.5	20,272	0.03%
2020/08/26	92	40.12	134	40.09	38.40	-42	19,892	-0.21%	大賣/
2020/08/25	68.5	38.53	39	38.38	38.40	29.5	18,326	0.16%
2020/08/24	146	38.29	50	38.53	39.00	96	17,887	0.54%	大買/
2020/08/21	176	38.21	176	39.00	37.95	0	17,062	0.00%	大買/大賣/
2020/08/20	167	37.96	154	37.93	38.75	13	15,582	0.08%	大買/大賣/
2020/08/19	21	36.16	52	35.90	36.85	-31	12,641	-0.25%
2020/08/18	32	32.67	25	32.94	33.50	7	11,930	0.06%
2020/08/17	22	31.61	23	31.57	32.00	-1	11,501	-0.01%
2020/08/14	0	0.00	5	30.35	30.45	-5	11,271	-0.04%
2020/08/13	10	30.15	50	29.96	30.05	-40	11,222	-0.36%
2020/08/12	10	29.85	0	0.00	29.90	10	11,049	0.09%
2020/08/11	17	29.96	2	30.25	29.80	15	10,944	0.14%
2020/08/10	26	30.91	0	0.00	30.40	26	10,915	0.24%
2020/08/07	37.5	32.58	30	31.74	32.40	7.5	10,682	0.07%
2020/08/06	36	31.60	34	32.05	32.65	2	10,058	0.02%
2020/08/05	3	30.00	26	29.60	29.70	-23	9,412	-0.24%
2020/08/04	37	30.18	12	30.87	28.80	25	9,278	0.27%
2020/08/03	4	29.85	19	29.62	29.70	-15	8,947	-0.17%
2020/07/31	1	29.40	0	0.00	29.35	1	8,858	0.01%
2020/07/30	0	0.00	7	29.19	29.55	-7	8,845	-0.08%
2020/07/29	0	0.00	1	28.05	28.40	-1	8,775	-0.01%
2020/07/28	44	28.39	41	28.97	27.40	3	8,775	0.03%
2020/07/27	1	28.00	3	28.55	28.55	-2	8,632	-0.02%
2020/07/24	10	28.91	11	27.99	27.95	-1	8,703	-0.01%
2020/07/23	2	28.85	0	0.00	28.55	2	8,690	0.02%
2020/07/22	1	28.45	0	0.00	28.45	1	8,692	0.01%
2020/07/21	1	27.25	1	28.00	27.85	0	8,790	0.00%
2020/07/17	21	28.00	25	27.05	27.05	-4	9,148	-0.04%
2020/07/15	41	29.34	0	0.00	28.65	41	9,100	0.45%
2020/07/14	14	29.74	8	30.03	29.35	6	9,016	0.07%
2020/07/13	5	29.65	14	29.83	30.15	-9	8,848	-0.10%
2020/07/10	2	28.98	1	29.00	28.95	1	8,720	0.01%
2020/07/09	2	29.33	20	29.57	29.70	-18	8,548	-0.21%
2020/07/08	7	29.74	48	29.74	29.45	-41	8,462	-0.48%
2020/07/07	1	28.90	4	29.26	29.15	-3	8,344	-0.04%
2020/07/06	41	29.15	1	29.10	29.20	40	8,298	0.48%
2020/07/03	21	29.30	4	30.13	29.10	17	8,235	0.21%
2020/07/02	20	29.82	28	29.35	29.80	-8	8,010	-0.10%
2020/07/01	2	28.60	4	28.68	28.50	-2	7,748	-0.03%
2020/06/30	12	28.25	1	28.40	28.30	11	7,703	0.14%
2020/06/29	13	28.07	0	0.00	27.85	13	7,753	0.17%
2020/06/24	1	28.30	6	28.98	29.20	-5	7,613	-0.07%
2020/06/23	1	28.30	0	0.00	28.15	1	7,535	0.01%
2020/06/22	1	28.35	6	28.58	28.60	-5	7,503	-0.07%
2020/06/19	6	29.09	1	29.30	28.30	5	7,478	0.07%
2020/06/18	2	28.75	0	0.00	28.80	2	7,303	0.03%
2020/06/17	5.4	28.59	0	0.00	28.60	5.4	7,261	0.07%
2020/06/16	1	28.40	1	28.65	28.35	0	7,218	0.00%
2020/06/15	11	28.91	0	0.00	28.05	11	7,204	0.15%
2020/06/12	2	29.00	0	0.00	29.65	2	7,134	0.03%
2020/06/11	17	29.69	16	29.78	29.20	1	7,085	0.01%
2020/06/10	2	29.70	3	29.20	30.00	-1	6,942	-0.01%
2020/06/09	3	28.07	19	28.32	28.30	-16	6,772	-0.24%
2020/06/08	16	29.61	9	29.88	29.10	7	6,677	0.10%
2020/06/05	5	29.23	5	29.26	29.10	0	6,346	0.00%
2020/06/04	5	28.85	13	29.19	29.30	-8	6,172	-0.13%
2020/06/03	9	28.39	32	28.93	28.95	-23	5,701	-0.40%
2020/06/02	8	26.75	2	26.43	27.00	6	4,644	0.13%
2020/06/01	0	0.00	1	24.05	24.60	-1	4,304	-0.02%
2020/05/26	0	0.00	1	24.00	24.15	-1	4,214	-0.02%
2020/05/20	5	23.95	0	0.00	24.05	5	4,110	0.12%
2020/05/19	0	0.00	3	23.72	23.80	-3	4,052	-0.07%
2020/05/18	5	23.00	1	23.40	23.00	4	3,999	0.10%
2020/05/15	4	23.45	0	0.00	23.25	4	3,969	0.10%
2020/05/14	1	24.50	0	0.00	24.20	1	3,846	0.03%
2020/05/11	0	0.00	4	25.85	25.55	-4	3,765	-0.11%
2020/05/08	0	0.00	1	24.95	24.90	-1	3,709	-0.03%
2020/05/06	0	0.00	2	25.30	25.05	-2	3,624	-0.06%
2020/05/05	1	25.40	13	24.92	25.40	-12	3,573	-0.34%
2020/04/30	0	0.00	3	24.57	24.55	-3	3,499	-0.09%
2020/04/27	0	0.00	5	23.60	23.85	-5	3,390	-0.15%
2020/04/24	9	24.06	1	23.90	23.70	8	3,331	0.24%
2020/04/23	11	24.40	8	24.43	24.05	3	3,179	0.09%
2020/04/22	0	0.00	10	23.06	23.20	-10	2,893	-0.35%
2020/04/21	0	0.00	1	22.30	21.45	-1	2,794	-0.04%
2020/04/15	0	0.00	0.5	21.15	21.30	-0.5	2,700	-0.02%
2020/04/14	1	20.15	4	20.95	20.95	-3	2,702	-0.11%
2020/04/13	4	20.75	0	0.00	20.25	4	2,701	0.15%
2020/04/09	0.1	19.95	0	0.00	20.00	0.1	2,796	0.00%
2020/04/06	0	19.10	1	18.85	19.05	-1	2,747	-0.04%
2020/04/01	5	19.00	5	18.80	19.10	0	2,806	0.00%
2020/03/31	3	19.42	0	0.00	19.15	3	2,982	0.10%
2020/03/27	0	0.00	2	18.53	17.95	-2	2,943	-0.07%
2020/03/26	2	18.38	0	0.00	18.20	2	2,953	0.07%
2020/03/25	1	18.10	3	18.25	18.25	-2	3,134	-0.06%
2020/03/24	0	0.00	1	16.10	16.60	-1	3,084	-0.03%
2020/03/23	1	15.20	1	15.20	15.10	0	3,066	0.00%
2020/03/20	7	14.49	2	15.05	15.05	5	3,060	0.16%
2020/03/18	2.5	15.92	0	0.00	15.20	2.5	2,956	0.08%
2020/03/17	1	16.35	0	0.00	16.15	1	2,896	0.03%
2020/03/16	1	18.00	4	19.40	17.90	-3	2,799	-0.11%
2020/03/12	2	22.08	0	0.00	21.65	2	2,651	0.08%
2020/03/11	0	23.95	0	0.00	23.95	0	2,615	0.00%
2020/03/06	0	25.40	0	0.00	25.40	0	2,586	0.00%
2020/03/05	0	0.00	1	25.80	25.70	-1	2,633	-0.04%
2020/03/04	3	25.48	0	0.00	25.65	3	2,653	0.11%
2020/03/03	2	25.20	0	0.00	25.10	2	2,651	0.08%
2020/03/02	0	0.00	12	24.80	24.50	-12	2,640	-0.45%
2020/02/21	0	25.05	1	25.20	25.15	-1	2,555	-0.04%
2020/02/13	1	25.00	1	25.05	24.65	0	2,571	0.00%
2020/02/11	0	0.00	1	24.50	24.50	-1	2,553	-0.04%
2020/02/10	1	24.20	0	0.00	24.15	1	2,540	0.04%
2020/02/06	1	24.10	11	23.81	24.25	-10	2,544	-0.39%
2020/02/03	1	22.10	0	0.00	22.20	1	2,673	0.04%
2020/01/31	1.1	24.14	8	23.95	24.00	-6.9	2,653	-0.26%
2020/01/30	13	24.69	3	24.80	24.65	10	2,631	0.38%
2020/01/20	0.5	27.30	0	0.00	27.35	0.5	2,587	0.02%
2020/01/16	1.1	27.79	0	0.00	27.80	1.1	2,616	0.04%
2020/01/14	0	0.00	2	27.20	27.10	-2	2,655	-0.08%
2020/01/13	0	0.00	2	26.75	26.95	-2	2,650	-0.08%
2020/01/10	2	26.45	0	0.00	26.50	2	2,656	0.08%
2020/01/09	1	26.70	1	26.85	26.85	0	2,658	0.00%
2020/01/08	10	26.50	7	27.10	26.55	3	2,780	0.11%
2020/01/07	7	27.96	2	27.65	27.50	5	2,827	0.18%
2020/01/03	0	0.00	11	28.36	28.25	-11	2,842	-0.39%
2020/01/02	2	27.90	0	0.00	27.80	2	2,762	0.07%
2019/12/31	4	27.79	0	0.00	27.70	4	2,787	0.14%
2019/12/30	0	0.00	7	28.10	28.00	-7	2,797	-0.25%
2019/12/27	2	28.10	1	28.65	28.35	1	2,757	0.04%
2019/12/26	32	28.24	14	28.28	28.30	18	2,692	0.67%
2019/12/25	1	27.80	1	27.45	27.80	0	2,500	0.00%
2019/12/24	0	0.00	3	27.00	26.55	-3	2,413	-0.12%
2019/12/23	1	27.05	0	0.00	26.90	1	2,423	0.04%
2019/12/20	82	28.21	83	27.82	27.50	-1	2,391	-0.04%
2019/12/19	1	26.70	0	0.00	26.65	1	2,169	0.05%
2019/12/12	1	26.00	6	26.10	26.00	-5	2,388	-0.21%
2019/12/11	1	25.80	2	25.83	25.85	-1	2,724	-0.04%
2019/12/06	13	26.26	12	25.75	26.05	1	3,059	0.03%
2019/12/05	1	25.90	1	26.00	25.90	0	3,217	0.00%
2019/12/02	1	26.10	0	0.00	25.35	1	3,517	0.03%
2019/11/29	3	26.50	20	26.40	26.15	-17	3,555	-0.48%
2019/11/28	10	27.20	0	0.00	27.10	10	3,565	0.28%
2019/11/27	12	27.08	0	0.00	26.95	12	3,689	0.33%
2019/11/26	1	27.05	0	0.00	27.10	1	3,792	0.03%
2019/11/22	3	27.08	0	0.00	26.95	3	3,938	0.08%
2019/11/21	1	26.70	2	26.85	26.70	-1	4,018	-0.02%
2019/11/20	2	27.00	1	26.85	26.85	1	4,079	0.02%
2019/11/18	2	27.10	0	0.00	27.15	2	4,240	0.05%
2019/11/13	0	0.00	1	26.60	26.60	-1	4,489	-0.02%
2019/11/12	0	0.00	5.4	26.71	26.90	-5.4	4,493	-0.12%
2019/11/05	1	27.70	0	0.00	27.80	1	4,572	0.02%
2019/11/04	6	27.85	6	27.93	27.80	0	4,603	0.00%
2019/11/01	2	28.05	0	0.00	28.15	2	4,607	0.04%
2019/10/31	3	29.00	0	0.00	28.70	3	4,584	0.07%
2019/10/30	0	0.00	1	28.90	29.00	-1	4,501	-0.02%
2019/10/25	1	28.35	0	0.00	28.35	1	4,620	0.02%
2019/10/23	1	29.00	3.9	29.01	29.05	-2.9	4,657	-0.06%
2019/10/21	1	28.50	1	28.40	28.40	0	4,629	0.00%
2019/10/18	1	28.30	0	0.00	28.70	1	4,679	0.02%
2019/10/17	1	28.40	2	28.40	28.35	-1	4,729	-0.02%
2019/10/16	2	28.63	0	0.00	28.70	2	4,749	0.04%
2019/10/15	6	27.12	6	27.35	28.30	0	4,662	0.00%
2019/10/14	14.1	27.07	20	27.35	27.45	-5.9	4,644	-0.13%
2019/10/09	0.1	27.00	10	27.19	27.00	-9.9	4,911	-0.20%
2019/10/08	12	26.84	0	0.00	26.85	12	5,187	0.23%
2019/10/07	9	27.12	6	27.25	27.25	3	5,396	0.06%
2019/10/04	2	27.65	0	0.00	27.65	2	5,404	0.04%
2019/09/27	1	29.30	0	0.00	29.15	1	5,527	0.02%
2019/09/26	1.4	30.04	1.8	30.03	30.05	-0.4	5,525	-0.01%
2019/09/25	0	0.00	2.7	29.81	29.75	-2.7	5,529	-0.05%
2019/09/24	1	30.25	0	0.00	30.15	1	5,526	0.02%
2019/09/23	4	30.34	8	30.35	30.35	-4	5,547	-0.07%
2019/09/12	3	27.85	0	0.00	27.95	3	5,555	0.05%
2019/09/11	1	28.10	0	0.00	27.65	1	5,550	0.02%
2019/09/10	0	0.00	0	28.35	28.35	0	5,526	0.00%
2019/09/09	2	28.40	5	28.65	28.20	-3	5,567	-0.05%
2019/09/06	26	29.69	19	29.32	28.60	7	5,543	0.13%
2019/09/05	2	28.95	5	28.73	28.50	-3	5,199	-0.06%
2019/09/04	0	0.00	5	28.80	28.70	-5	5,121	-0.10%
2019/09/03	19	28.81	5	28.90	28.90	14	5,107	0.27%
2019/09/02	7	28.80	5	28.63	29.00	2	4,945	0.04%
2019/08/30	11	28.49	12	27.78	27.35	-1	4,867	-0.02%
2019/08/29	1	27.70	4	27.70	27.95	-3	4,679	-0.06%
2019/08/28	7	28.08	12	27.83	27.70	-5	4,637	-0.11%
2019/08/27	7	27.66	4	27.68	27.70	3	4,575	0.07%
2019/08/26	0	0.00	1	26.90	26.90	-1	4,495	-0.02%
2019/08/23	5	27.75	6	27.44	27.45	-1	4,454	-0.02%
2019/08/22	5	27.05	6	27.06	27.05	-1	4,329	-0.02%
2019/08/19	5	26.20	6	26.42	26.25	-1	4,110	-0.02%
2019/08/15	10	26.11	4	26.13	26.15	6	3,992	0.15%
2019/08/14	7	26.05	6	25.70	25.70	1	3,939	0.03%
2019/08/13	2	26.03	2	25.73	25.75	0	3,863	0.00%
2019/08/12	5	25.09	23	25.14	25.95	-18	3,757	-0.48%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/07	0	0.00	1	24.35	23.60	-1	3,702	-0.03%
2019/08/05	2	24.15	0	0.00	23.70	2	3,887	0.05%
2019/08/02	2	24.55	0	0.00	24.50	2	3,916	0.05%
2019/07/31	2	25.40	0	0.00	25.75	2	3,999	0.05%
2019/07/30	0	0.00	2	26.30	25.65	-2	4,010	-0.05%
2019/07/29	2	26.70	0	0.00	26.35	2	4,035	0.05%
2019/07/26	6	26.92	0	0.00	26.75	6	4,037	0.15%
2019/07/24	25	26.62	25	26.58	26.65	0	3,979	0.00%
2019/07/23	0	0.00	4	25.80	25.95	-4	3,926	-0.10%
2019/07/22	0	0.00	3	25.70	25.65	-3	3,953	-0.08%
2019/07/19	1	25.75	0	0.00	25.90	1	3,971	0.03%
2019/07/18	2	26.40	0	0.00	25.65	2	3,996	0.05%
2019/07/17	1	26.75	0	0.00	26.70	1	4,010	0.02%
2019/07/16	0	0.00	1	27.10	26.70	-1	4,076	-0.02%
2019/07/15	4	26.58	1	26.80	26.50	3	4,108	0.07%
2019/07/12	4	27.09	4	27.11	27.05	0	4,299	0.00%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	5	27.11	9	27.09	27.20	-4	4,515	-0.09%
2019/07/08	15	27.92	16	28.30	27.45	-1	5,160	-0.02%
2019/07/05	3	27.45	1	27.10	27.00	2	5,857	0.03%
2019/07/04	1	26.55	27	26.26	26.75	-26	5,700	-0.46%
2019/07/03	3	25.60	0	0.00	25.20	3	5,573	0.05%
2019/07/02	25	26.07	2	26.25	25.90	23	5,601	0.41%
2019/07/01	0	0.00	16	25.86	26.00	-16	5,601	-0.29%
2019/06/27	7	25.21	0	0.00	25.35	7	5,719	0.12%
2019/06/21	11	25.69	10	25.60	25.55	1	5,895	0.02%
2019/06/20	3	26.03	2	26.05	26.05	1	5,935	0.02%
2019/06/19	3	25.85	3	25.80	25.80	0	5,979	0.00%
2019/06/17	0	0.00	2	25.95	25.90	-2	6,100	-0.03%
2019/06/14	0	0.00	12	24.89	25.25	-12	6,083	-0.20%
2019/06/06	7	25.09	13	25.06	24.50	-6	6,437	-0.09%
2019/05/31	0	0.00	1	24.80	24.75	-1	6,506	-0.02%
2019/05/29	1	24.15	52	24.12	24.25	-51	6,571	-0.78%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/24	50	24.17	0	0.00	24.10	50	6,787	0.74%
2019/05/22	0	0.00	2	24.60	24.20	-2	6,957	-0.03%
2019/05/21	0	0.00	7	24.29	24.45	-7	7,021	-0.10%
2019/05/17	6	24.18	6	24.83	23.90	0	7,294	0.00%
2019/05/16	3	24.35	0	0.00	24.40	3	7,583	0.04%
2019/05/15	2	24.90	8	24.91	25.05	-6	7,709	-0.08%
2019/05/14	4	24.00	5	24.05	24.55	-1	8,016	-0.01%
2019/05/13	14	23.89	1	23.30	23.30	13	8,253	0.16%
2019/05/10	3	25.05	5	25.35	25.05	-2	8,743	-0.02%
2019/05/09	8	25.38	4	25.46	25.50	4	8,772	0.05%
2019/05/08	0	0.00	6	26.35	26.35	-6	8,782	-0.07%
2019/05/07	0	0.00	6	26.90	26.65	-6	8,903	-0.07%
2019/05/06	10	26.63	13	26.93	26.30	-3	8,994	-0.03%
2019/05/03	0	0.00	6	27.57	27.60	-6	9,300	-0.06%
2019/05/02	1	27.25	4	27.30	27.35	-3	9,345	-0.03%
2019/04/29	2	26.65	0	0.00	26.60	2	9,689	0.02%
2019/04/26	9	27.51	0	0.00	27.30	9	9,797	0.09%
2019/04/25	12	28.13	1	27.95	28.10	11	10,130	0.11%
2019/04/24	1	28.45	0	0.00	28.35	1	10,373	0.01%
2019/04/23	9	28.48	9	28.67	28.75	0	10,579	0.00%
2019/04/22	2	29.00	2	29.10	28.80	0	10,535	0.00%
2019/04/19	18	28.92	17	28.99	28.90	1	10,523	0.01%
2019/04/18	19	29.02	12	29.68	28.65	7	10,517	0.07%
2019/04/17	22	30.00	10	29.95	29.85	12	10,458	0.11%
2019/04/16	4	29.76	6	29.87	30.15	-2	10,576	-0.02%
2019/04/15	5	29.56	4	29.43	29.25	1	10,637	0.01%
2019/04/12	59	30.18	11	29.90	29.05	48	10,596	0.45%
2019/04/11	3	30.87	13	31.06	30.70	-10	10,145	-0.10%
2019/04/10	14	28.39	19	28.49	28.55	-5	9,180	-0.05%
2019/04/09	0	0.00	2	28.05	27.85	-2	9,094	-0.02%
2019/04/08	2	27.65	10	27.70	27.50	-8	9,061	-0.09%
2019/04/03	1	27.65	11	27.48	27.60	-10	9,079	-0.11%
2019/04/02	0	0.00	4	27.50	27.25	-4	9,083	-0.04%
2019/04/01	0	0.00	1	27.15	27.30	-1	9,101	-0.01%
2019/03/29	1	26.75	0	0.00	26.65	1	9,054	0.01%
2019/03/28	0	0.00	4	27.15	26.65	-4	9,332	-0.04%
2019/03/27	20	26.60	9	26.64	26.90	11	9,489	0.12%
2019/03/26	6	26.07	0	0.00	26.05	6	9,577	0.06%
2019/03/25	2	26.15	4	26.15	26.10	-2	9,814	-0.02%
2019/03/22	4	27.09	0	0.00	27.15	4	9,900	0.04%
2019/03/21	7	27.33	29	27.38	27.55	-22	10,038	-0.22%
2019/03/20	0	0.00	6	26.63	26.55	-6	10,738	-0.06%
2019/03/19	1	26.70	2	26.68	26.70	-1	10,914	-0.01%
2019/03/18	10	26.25	13	26.12	26.25	-3	10,916	-0.03%
2019/03/15	4	27.31	20	27.15	27.15	-16	10,826	-0.15%
2019/03/14	9	28.03	8	28.17	27.70	1	10,870	0.01%
2019/03/13	22	28.03	16	28.20	28.00	6	11,142	0.05%
2019/03/12	10	27.73	10	28.00	27.70	0	11,336	0.00%
2019/03/11	2	27.43	10	27.36	27.50	-8	11,605	-0.07%
2019/03/08	13	27.94	1	27.75	27.70	12	12,319	0.10%
2019/03/07	17	28.66	10	29.09	28.50	7	13,170	0.05%
2019/03/06	2	28.65	0	0.00	28.70	2	13,509	0.01%
2019/03/05	14	28.78	0	0.00	28.75	14	13,769	0.10%
2019/03/04	2	28.80	13	29.20	29.30	-11	13,904	-0.08%
2019/02/27	7	28.61	4	28.69	28.75	3	13,919	0.02%
2019/02/26	9	29.87	19	29.79	29.45	-10	13,911	-0.07%
2019/02/25	5	30.40	1	30.35	30.25	4	13,990	0.03%
2019/02/22	8	30.41	38	30.17	30.10	-30	14,172	-0.21%
2019/02/21	7	30.16	12	30.28	30.20	-5	14,153	-0.04%
2019/02/20	1	30.15	19	30.27	30.15	-18	14,199	-0.13%
2019/02/19	15	30.33	5	30.46	30.15	10	14,224	0.07%
2019/02/18	8	30.27	4	30.03	29.95	4	14,215	0.03%
2019/02/15	7	31.71	6	31.91	31.00	1	14,082	0.01%
2019/02/14	2	31.55	12	31.54	31.25	-10	13,848	-0.07%
2019/02/13	33	31.71	23	31.94	31.35	10	13,838	0.07%
2019/02/12	51	30.99	97	31.12	31.30	-46	13,648	-0.34%
2019/02/11	24	30.30	90	30.23	31.15	-66	13,564	-0.49%
2019/01/30	17	28.96	3	28.80	28.55	14	13,213	0.11%
2019/01/29	1	28.85	8	28.45	28.90	-7	13,385	-0.05%
2019/01/28	2	29.30	2	29.30	29.00	0	13,834	0.00%
2019/01/25	0	0.00	1	28.65	28.75	-1	14,039	-0.01%
2019/01/24	19	29.19	32	28.68	28.40	-13	14,141	-0.09%
2019/01/23	15	28.13	2	28.20	28.25	13	13,989	0.09%
2019/01/22	13	29.16	1	28.25	28.10	12	14,086	0.09%
2019/01/21	3	29.25	2	29.40	28.80	1	13,979	0.01%
2019/01/18	4	28.55	12	28.49	29.05	-8	13,906	-0.06%
2019/01/17	19	28.69	20	29.10	28.40	-1	13,893	-0.01%
2019/01/16	34	28.29	16	28.21	28.95	18	13,553	0.13%
2019/01/15	16	27.56	8	27.31	27.05	8	13,306	0.06%
2019/01/14	0	0.00	6	26.28	26.25	-6	13,137	-0.05%
2019/01/11	16	26.83	21	26.87	26.40	-5	13,213	-0.04%
2019/01/10	10	26.50	7	26.58	26.85	3	13,196	0.02%
2019/01/09	34	27.26	3	27.23	26.40	31	13,169	0.24%
2019/01/08	4	27.01	1	27.30	26.75	3	13,080	0.02%
2019/01/07	12	26.22	15	26.63	26.85	-3	12,900	-0.02%
2019/01/04	1	24.55	0	0.00	24.45	1	12,832	0.01%
2018/12/28	1	25.65	0	0.00	25.45	1	12,985	0.01%
2018/12/27	3	25.82	8	25.84	25.45	-5	13,109	-0.04%
2018/12/26	0	0.00	1	26.00	24.95	-1	13,064	-0.01%
2018/12/25	1	25.40	1	25.35	25.60	0	13,032	0.00%
2018/12/24	2	26.40	2	26.80	26.50	0	12,977	0.00%
2018/12/22	13	26.36	0	0.00	26.25	13	13,007	0.10%
2018/12/21	32	26.45	12	26.49	26.95	20	13,020	0.15%
2018/12/20	7	25.31	9	25.58	25.65	-2	12,743	-0.02%
2018/12/19	15	25.44	18	25.64	25.45	-3	12,634	-0.02%
2018/12/18	18	26.24	0	0.00	26.00	18	12,559	0.14%
2018/12/17	21	27.66	9	27.93	27.25	12	12,402	0.10%
2018/12/14	8	27.85	1	27.70	27.70	7	12,378	0.06%
2018/12/13	55	30.03	30	29.77	28.80	25	12,204	0.20%
2018/12/12	5	28.84	3	28.73	29.70	2	11,430	0.02%
2018/12/11	20	26.99	19	27.05	27.00	1	11,257	0.01%
2018/12/10	66	26.69	71	27.24	26.70	-5	11,295	-0.04%
2018/12/07	7	27.88	30	28.06	28.10	-23	11,245	-0.20%
2018/12/06	21	28.28	4	28.05	27.55	17	11,175	0.15%
2018/12/05	12	30.58	24	30.16	30.25	-12	10,997	-0.11%
2018/12/04	17	31.56	4	31.69	31.50	13	10,949	0.12%
2018/12/03	86	32.58	69	32.11	31.90	17	10,750	0.16%
2018/11/30	70	29.58	76	30.15	31.25	-6	10,080	-0.06%
2018/11/29	12	27.47	45	28.24	28.45	-33	9,212	-0.36%
2018/11/28	103	25.49	105	25.50	25.90	-2	8,915	-0.02%	大買/大賣/
2018/11/27	1	24.50	5	24.10	24.80	-4	8,751	-0.05%
2018/11/26	0	0.00	2	24.05	23.75	-2	8,657	-0.02%
2018/11/23	6	23.73	0	0.00	23.45	6	8,811	0.07%
2018/11/22	12	24.61	11	25.27	24.25	1	9,015	0.01%
2018/11/21	11	25.97	12	26.15	25.55	-1	8,951	-0.01%
2018/11/20	1	25.40	6	25.65	25.75	-5	8,885	-0.06%
2018/11/19	16	25.58	0	0.00	25.65	16	8,898	0.18%
2018/11/16	2	25.15	0	0.00	24.60	2	9,020	0.02%
2018/11/15	0	0.00	6	24.43	24.45	-6	9,163	-0.07%
2018/11/14	3	24.25	0	0.00	24.10	3	9,169	0.03%
2018/11/13	100	23.52	60	23.99	24.15	40	9,201	0.43%
2018/11/12	0	0.00	1	24.10	24.10	-1	9,232	-0.01%
2018/11/09	3	23.75	0	0.00	23.80	3	9,218	0.03%
2018/11/08	3	26.02	3	24.83	24.65	0	9,232	0.00%
2018/11/07	6	24.98	3	25.68	25.80	3	9,204	0.03%
2018/11/06	7	25.63	7	25.54	24.30	0	9,220	0.00%
2018/11/05	58	26.64	20	26.39	25.75	38	9,225	0.41%
2018/11/02	0	0.00	92	25.48	26.00	-92	8,734	-1.05%
2018/11/01	1	23.80	0	0.00	23.65	1	8,434	0.01%
2018/10/31	47	22.05	4	21.98	22.25	43	8,304	0.52%
2018/10/30	1	20.50	0	0.00	21.00	1	8,139	0.01%
2018/10/29	1	20.80	6	20.30	20.30	-5	8,095	-0.06%
2018/10/26	0	0.00	6	20.31	20.30	-6	8,223	-0.07%
2018/10/25	4	20.86	0	0.00	20.75	4	8,232	0.05%
2018/10/17	0	0.00	11	24.41	24.25	-11	8,960	-0.12%
2018/10/16	10	25.10	0	0.00	24.50	10	9,063	0.11%
2018/10/12	2	23.93	5	23.94	24.05	-3	9,501	-0.03%
2018/10/11	4	23.24	0	0.00	23.05	4	9,716	0.04%
2018/10/09	0	0.00	1	25.55	25.60	-1	9,883	-0.01%
2018/10/08	0	0.00	2	26.20	26.30	-2	9,900	-0.02%
2018/10/05	2	28.68	3	28.60	28.60	-1	9,810	-0.01%
2018/10/03	11	32.67	12	32.31	32.05	-1	9,966	-0.01%
2018/10/02	3	33.78	5	33.05	33.40	-2	10,174	-0.02%
2018/10/01	9	32.90	3	32.60	33.00	6	10,261	0.06%
2018/09/28	7	32.45	6	32.58	32.35	1	10,444	0.01%
2018/09/27	4	34.04	10	33.95	33.30	-6	10,643	-0.06%
2018/09/26	10	34.33	6	34.38	33.65	4	10,919	0.04%
2018/09/25	3	33.92	2	32.63	33.95	1	11,420	0.01%
2018/09/21	7	32.69	0	0.00	32.85	7	11,721	0.06%
2018/09/20	4	32.60	2	33.20	31.60	2	11,692	0.02%
2018/09/14	0	0.00	4	34.76	34.65	-4	12,053	-0.03%
2018/09/13	4	33.69	1	34.25	33.45	3	12,211	0.02%
2018/09/12	5	34.00	3	34.00	33.95	2	12,365	0.02%
2018/09/11	4	34.11	44	33.24	34.10	-40	12,775	-0.31%
2018/09/10	2	33.55	15	34.13	33.50	-13	12,938	-0.10%
2018/09/07	2	37.83	3	37.47	37.20	-1	13,031	-0.01%
2018/09/06	8	39.05	14	38.13	38.20	-6	13,277	-0.05%
2018/09/05	5	40.46	1	40.75	39.70	4	13,695	0.03%
2018/09/04	1	40.15	1	40.70	40.35	0	14,177	0.00%
2018/09/03	2	38.60	3	39.55	38.80	-1	14,395	-0.01%
2018/08/31	8	41.39	3	41.53	41.65	5	14,562	0.03%
2018/08/30	11	41.82	19	41.78	41.85	-8	14,713	-0.05%
2018/08/29	24	41.35	20	41.15	40.90	4	14,755	0.03%
2018/08/28	5	39.11	4	39.15	39.00	1	14,992	0.01%
2018/08/27	5	39.29	9	39.12	39.60	-4	15,665	-0.03%
2018/08/24	14	37.79	9	37.86	38.35	5	16,260	0.03%
2018/08/23	36	38.45	37	38.67	37.90	-1	16,866	-0.01%
2018/08/22	20	38.31	17	38.61	39.20	3	17,355	0.02%
2018/08/21	6	36.98	8	36.93	37.20	-2	17,414	-0.01%
2018/08/20	2	36.35	2	36.75	36.05	0	17,824	0.00%
2018/08/17	4	38.50	5	38.14	37.05	-1	18,015	-0.01%
2018/08/16	5	37.62	2	37.70	37.80	3	18,146	0.02%
2018/08/15	4	37.79	1	37.40	37.40	3	18,284	0.02%
2018/08/14	6	37.58	7	38.65	39.20	-1	18,368	-0.01%
2018/08/13	4	39.26	23	38.90	37.45	-19	18,516	-0.10%
2018/08/10	30	43.08	23	43.31	41.00	7	18,671	0.04%
2018/08/09	4	44.54	3	44.55	44.70	1	18,662	0.01%
2018/08/08	1	45.15	1	45.30	44.60	0	19,369	0.00%
2018/08/07	2	45.50	1	45.60	45.30	1	19,748	0.01%
2018/08/06	5	44.64	4	44.61	44.50	1	19,966	0.01%
2018/08/03	8	43.99	8	44.01	45.10	0	20,087	0.00%
2018/08/02	8	44.03	3	43.32	43.25	5	20,151	0.02%
2018/08/01	4	46.70	3	47.18	46.35	1	20,139	0.00%
2018/07/31	45	46.92	47	47.21	47.00	-2	20,239	-0.01%
2018/07/30	54	48.41	52	49.28	46.45	2	20,574	0.01%
2018/07/27	56	48.86	50	48.02	48.65	6	20,620	0.03%
2018/07/26	77	47.42	63	47.19	47.65	14	20,598	0.07%
2018/07/25	5	46.60	13	46.69	47.10	-8	20,590	-0.04%
2018/07/24	17	44.34	31	44.32	44.95	-14	20,477	-0.07%
2018/07/23	28	43.64	18	43.67	43.50	10	20,442	0.05%
2018/07/20	33	45.27	25	44.59	43.50	8	20,453	0.04%
2018/07/19	11	44.74	10	45.15	44.80	1	20,503	0.00%
2018/07/18	160	46.87	126	49.72	45.85	34	20,485	0.17%	大買/大賣/
2018/07/17	37	50.99	21	51.11	50.90	16	20,276	0.08%
2018/07/16	9	49.84	6	51.47	49.65	3	20,265	0.01%
2018/07/13	15	52.58	11	52.90	52.00	4	20,283	0.02%
2018/07/12	12	51.96	10	52.29	52.60	2	20,531	0.01%
2018/07/11	63	52.83	49	52.19	51.80	14	20,832	0.07%
2018/07/10	35	52.78	13	51.99	52.40	22	20,859	0.11%
2018/07/09	18	54.31	6	54.83	54.00	12	20,861	0.06%
2018/07/06	19	55.98	17	56.62	55.50	2	20,896	0.01%
2018/07/05	27	58.57	12	59.78	57.90	15	20,969	0.07%
2018/07/04	7	60.00	4	59.98	59.30	3	20,875	0.01%
2018/07/03	37	62.05	48	61.85	61.50	-11	20,903	-0.05%
2018/07/02	29	59.96	40	59.93	59.30	-11	20,719	-0.05%
2018/06/29	5	57.02	8	57.18	57.00	-3	20,522	-0.01%
2018/06/28	10	56.27	6	57.50	55.80	4	20,679	0.02%
2018/06/27	10	58.65	18	58.98	57.60	-8	21,421	-0.04%
2018/06/26	10	57.02	11	56.48	57.60	-1	21,661	0.00%
2018/06/25	8	57.85	15	58.76	56.70	-7	22,331	-0.03%
2018/06/22	32	58.99	21	58.93	58.40	11	22,758	0.05%
2018/06/21	29	58.46	13	58.82	57.80	16	22,747	0.07%
2018/06/20	27	59.61	25	58.79	57.60	2	22,667	0.01%
2018/06/19	34	57.81	29	58.12	57.00	5	22,460	0.02%
2018/06/15	35	60.67	25	61.48	59.50	10	22,427	0.04%
2018/06/14	40	60.05	44	60.05	59.60	-4	22,244	-0.02%
2018/06/13	39	62.02	26	61.76	58.70	13	21,992	0.06%
2018/06/12	71	61.79	54	63.50	65.10	17	21,603	0.08%
2018/06/11	44	60.27	38	60.36	60.00	6	21,153	0.03%
2018/06/08	4	60.33	23	60.63	59.60	-19	21,069	-0.09%
2018/06/07	37	60.26	17	60.82	59.80	20	20,875	0.10%
2018/06/06	33	61.48	22	61.18	60.60	11	20,827	0.05%
2018/06/05	77	62.51	72	61.86	60.60	5	21,042	0.02%
2018/06/04	71	68.45	77	67.33	64.40	-6	20,988	-0.03%
2018/06/01	40	63.09	42	64.98	66.60	-2	20,470	-0.01%
2018/05/31	94	63.81	79	63.14	60.60	15	19,774	0.08%
2018/05/30	73	59.38	97	60.53	61.20	-24	19,175	-0.13%
2018/05/29	32	57.28	23	57.33	57.20	9	18,789	0.05%
2018/05/28	27	56.19	29	55.67	56.70	-2	18,734	-0.01%
2018/05/25	17	53.36	14	53.04	53.80	3	18,330	0.02%
2018/05/24	10	51.72	15	51.35	51.80	-5	18,130	-0.03%
2018/05/23	30	50.33	33	50.17	50.10	-3	18,104	-0.02%
2018/05/22	33	51.67	28	51.29	50.70	5	17,897	0.03%
2018/05/21	24	51.07	21	51.79	50.60	3	17,741	0.02%
2018/05/18	32	55.38	19	56.25	52.10	13	17,470	0.07%
2018/05/17	17	58.31	2	58.95	57.30	15	17,203	0.09%
2018/05/16	52	59.21	64	59.24	58.20	-12	17,002	-0.07%
2018/05/15	26	57.13	25	57.73	59.10	1	16,351	0.01%
2018/05/14	23	52.93	31	53.12	53.80	-8	16,107	-0.05%
2018/05/11	2	51.55	1	52.70	50.60	1	15,878	0.01%
2018/05/10	48	52.78	61	52.63	52.60	-13	15,750	-0.08%
2018/05/09	27	51.57	26	51.73	51.10	1	15,652	0.01%
2018/05/08	120	52.94	128	53.14	51.60	-8	15,544	-0.05%	大買/大賣/
2018/05/07	128	52.47	108	52.71	54.00	20	15,424	0.13%	大買/大賣/
2018/05/04	26	50.58	28	50.41	51.00	-2	15,013	-0.01%
2018/05/03	10	48.69	12	48.67	48.50	-2	14,859	-0.01%
2018/05/02	8	49.05	1	49.40	48.10	7	15,094	0.05%
2018/04/30	2	48.50	8	49.83	50.50	-6	15,025	-0.04%
2018/04/27	10	48.30	2	48.65	48.65	8	15,052	0.05%
2018/04/26	15	47.72	20	47.63	47.80	-5	15,154	-0.03%
2018/04/25	15	48.26	17	47.79	46.90	-2	15,449	-0.01%
2018/04/24	12	45.98	30	46.32	47.75	-18	15,601	-0.12%
2018/04/23	31	49.55	31	49.85	47.65	0	15,674	0.00%
2018/04/20	84	50.10	72	49.99	50.00	12	16,131	0.07%
2018/04/19	35	49.22	20	49.39	49.90	15	16,878	0.09%
2018/04/18	64	48.62	65	48.76	49.05	-1	16,811	-0.01%
2018/04/17	17	49.67	22	50.04	47.55	-5	16,604	-0.03%
2018/04/16	7	53.66	3	52.90	52.70	4	16,259	0.02%
2018/04/13	1	54.60	10	54.00	54.60	-9	16,165	-0.06%
2018/04/12	6	55.67	12	55.63	55.90	-6	16,055	-0.04%
2018/04/11	7	55.40	10	55.12	57.30	-3	16,235	-0.02%
2018/04/10	3	54.87	5	52.60	52.40	-2	16,328	-0.01%
2018/04/09	32	56.90	20	56.43	54.00	12	16,599	0.07%
2018/04/03	26	52.56	32	53.34	55.50	-6	16,941	-0.04%
2018/04/02	7	50.69	11	50.76	50.60	-4	16,618	-0.02%
2018/03/31	15	50.57	29	50.33	49.80	-14	16,814	-0.08%
2018/03/30	44	50.14	60	50.89	49.50	-16	16,775	-0.10%
2018/03/29	26	47.09	60	47.44	48.35	-34	15,886	-0.21%
2018/03/28	63	47.20	31	46.54	46.50	32	15,454	0.21%
2018/03/27	7	44.68	27	44.29	46.40	-20	14,681	-0.14%
2018/03/26	6	40.30	25	41.76	42.20	-19	14,229	-0.13%
2018/03/23	19	39.44	7	39.41	39.50	12	14,181	0.08%
2018/03/22	23	41.98	19	42.26	41.00	4	14,100	0.03%
2018/03/21	7	41.05	21	40.61	42.00	-14	13,843	-0.10%
2018/03/20	6	40.09	0	0.00	39.75	6	13,608	0.04%
2018/03/19	2	40.35	1	39.85	40.45	1	13,536	0.01%
2018/03/16	4	40.41	8	40.31	39.60	-4	13,452	-0.03%
2018/03/15	3	39.73	2	39.73	39.70	1	13,402	0.01%
2018/03/14	8	40.32	16	40.77	40.30	-8	13,392	-0.06%
2018/03/13	12	39.90	8	40.21	39.85	4	13,261	0.03%
2018/03/12	4	40.08	13	40.26	40.20	-9	13,267	-0.07%
2018/03/09	38	40.61	12	39.78	39.40	26	13,276	0.20%
2018/03/08	11	39.34	22	39.41	40.65	-11	13,007	-0.08%
2018/03/07	30	38.98	15	39.37	37.80	15	12,640	0.12%
2018/03/06	4	37.86	31	37.90	37.75	-27	12,779	-0.21%
2018/03/05	10	37.77	6	39.15	37.50	4	13,422	0.03%
2018/03/02	44	39.65	5	39.00	39.10	39	13,869	0.28%
2018/03/01	32	39.35	11	38.73	39.40	21	13,587	0.15%
2018/02/27	2	38.20	21	38.34	37.00	-19	13,458	-0.14%
2018/02/26	8	37.63	34	37.90	37.65	-26	13,563	-0.19%
2018/02/23	6	37.77	9	37.82	37.65	-3	13,544	-0.02%
2018/02/21	50	35.37	0	0.00	35.50	50	13,554	0.37%
2018/02/12	1	33.60	1	33.40	33.90	0	13,482	0.00%
2018/02/09	1	30.30	0	0.00	31.85	1	13,447	0.01%
2018/02/08	1	34.60	0	0.00	33.20	1	13,354	0.01%
2018/02/07	7	34.57	7	34.74	34.60	0	13,440	0.00%
2018/02/06	8	33.35	7	33.41	32.35	1	13,389	0.01%
2018/02/05	2	35.35	1	34.75	35.80	1	13,266	0.01%
2018/02/02	1	36.75	1	36.75	36.30	0	13,266	0.00%
2018/02/01	9	36.94	11	36.78	36.60	-2	13,289	-0.02%
2018/01/31	14	36.62	11	36.80	36.45	3	13,308	0.02%
2018/01/30	17	37.27	8	37.33	36.90	9	13,336	0.07%
2018/01/29	2	38.50	1	38.70	38.25	1	13,305	0.01%
2018/01/26	3	37.57	13	37.92	38.95	-10	13,367	-0.07%
2018/01/25	5	39.21	18	39.77	37.90	-13	13,386	-0.10%
2018/01/24	6	38.83	1	38.70	38.70	5	13,297	0.04%
2018/01/23	6	39.04	4	38.88	38.30	2	13,411	0.01%
2018/01/22	35	39.46	36	39.84	39.40	-1	13,872	-0.01%
2018/01/19	29	39.60	18	39.95	39.90	11	14,166	0.08%
2018/01/18	2	39.55	1	39.70	38.90	1	13,806	0.01%
2018/01/17	7	38.46	11	39.35	39.70	-4	13,511	-0.03%
2018/01/16	27	38.45	32	37.87	38.55	-5	13,081	-0.04%
2018/01/15	23	36.00	123	37.08	38.10	-100	12,653	-0.79%	大賣/
2018/01/12	13	34.90	16	35.22	34.65	-3	11,733	-0.03%
2018/01/10	3	34.10	1	33.35	33.40	2	11,639	0.02%
2018/01/09	12	33.68	12	33.98	33.95	0	11,694	0.00%
2018/01/08	27	35.34	19	35.64	34.35	8	11,867	0.07%
2018/01/05	25	35.86	16	36.11	36.15	9	11,897	0.08%
2018/01/04	7	35.07	11	34.96	35.30	-4	11,835	-0.03%
2018/01/03	6	33.66	20.2	34.16	33.55	-14.2	11,730	-0.12%
2018/01/02	3	31.60	9	31.77	32.40	-6	11,342	-0.05%