強茂 (2481)-玉山-新莊券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

強茂 (2481)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	56.55	0	0.00	56.80	2	1,274	0.16%
2024/05/14	1	56.60	1	56.70	56.40	0	1,281	0.00%
2024/05/10	1	55.30	0	0.00	55.40	1	1,281	0.08%
2024/05/08	1	55.00	1	55.30	55.20	0	1,286	0.00%
2024/05/06	0	0.00	0	56.20	56.00	0	1,279	0.00%
2024/05/02	0.1	55.90	0	0.00	55.80	0.1	1,279	0.01%
2024/04/30	1	56.70	3	57.00	56.70	-2	1,284	-0.16%
2024/04/29	0	0.00	1	55.60	56.30	-1	1,259	-0.08%
2024/04/25	2	55.15	0	0.00	54.50	2	1,270	0.16%
2024/04/24	0	55.20	0	0.00	55.50	0	1,283	0.00%
2024/04/22	0	53.20	0.5	53.20	52.80	-0.5	1,406	-0.03%
2024/04/19	1.1	55.50	17.1	53.92	53.80	-16.1	1,403	-1.14%
2024/04/18	3.5	56.51	0	0.00	56.80	3.5	1,389	0.25%
2024/04/17	0.5	56.99	0	0.00	56.80	0.5	1,395	0.04%
2024/04/16	0	0.00	0	55.70	55.80	0	1,411	0.00%
2024/04/15	0	0.00	0.1	58.90	58.30	-0.1	1,390	-0.01%
2024/04/12	1	59.30	0	0.00	59.40	1	1,385	0.07%
2024/04/11	0	0.00	3	59.30	59.70	-3	1,380	-0.22%
2024/04/10	1	59.80	2	59.80	59.70	-1	1,397	-0.07%
2024/04/09	2	58.80	21	58.80	59.20	-19	1,436	-1.32%
2024/04/08	2	58.85	2	58.90	59.10	0	1,462	0.00%
2024/04/03	0	0.00	3	57.87	58.20	-3	1,459	-0.21%
2024/04/02	1	57.20	1	57.70	57.80	0	1,479	0.00%
2024/04/01	0	0.00	1	57.80	57.80	-1	1,497	-0.07%
2024/03/29	1.1	57.10	0	0.00	56.90	1.1	1,505	0.07%
2024/03/27	8	57.81	6	57.88	57.70	2	1,591	0.13%
2024/03/26	3	57.30	1	57.10	56.70	2	1,581	0.13%
2024/03/25	9	58.56	1	58.60	57.80	8	1,625	0.49%
2024/03/22	2	57.60	1	57.60	57.70	1	1,668	0.06%
2024/03/21	2	57.00	0	0.00	57.00	2	1,777	0.11%
2024/03/20	0	0.00	6	56.58	57.10	-6	2,165	-0.28%
2024/03/18	1	56.40	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.40	0	0.00	57.10	1	2,284	0.04%
2024/03/14	2.1	57.65	1	57.30	57.60	1.1	2,344	0.04%
2024/03/13	1	59.00	13.3	58.72	58.40	-12.3	2,361	-0.52%
2024/03/11	2	58.95	1	59.00	59.00	1	2,378	0.04%
2024/03/08	2.1	59.98	3	61.60	59.20	-0.9	2,410	-0.04%
2024/03/07	3	60.13	2	60.10	60.30	1	2,431	0.04%
2024/03/06	7	61.00	0	0.00	60.90	7	2,561	0.27%
2024/03/05	3	61.13	10	61.60	61.20	-7	2,838	-0.25%
2024/03/04	0	61.60	0	0.00	61.50	0	2,886	0.00%
2024/03/01	0	0.00	2	62.00	62.00	-2	2,874	-0.07%
2024/02/29	1	62.20	0	0.00	62.40	1	2,876	0.03%
2024/02/27	2	62.75	4	62.00	62.00	-2	2,876	-0.07%
2024/02/26	4	62.70	0	0.00	62.90	4	2,878	0.14%
2024/02/23	1.1	62.44	2	62.00	62.20	-0.9	2,878	-0.03%
2024/02/22	1	63.21	2	63.30	63.10	-1	2,893	-0.03%
2024/02/20	3.1	63.02	4	63.33	62.90	-0.9	2,896	-0.03%
2024/02/19	1	64.10	1	64.10	63.80	0	2,891	0.00%
2024/02/16	4	63.23	10	63.05	63.30	-6	2,896	-0.21%
2024/02/15	12.1	61.58	6	61.80	61.90	6.1	2,889	0.21%
2024/02/05	1.5	61.27	71	61.10	61.20	-69.5	2,888	-2.41%
2024/02/02	0	0.00	2	62.00	61.80	-2	2,901	-0.07%
2024/01/31	1.1	62.18	0	0.00	61.90	1.1	2,903	0.04%
2024/01/30	4.1	62.86	0	0.00	62.50	4.1	2,888	0.14%
2024/01/29	1	63.40	0	0.00	63.40	1	2,880	0.03%
2024/01/26	1	63.20	0	0.00	63.30	1	2,879	0.03%
2024/01/25	1.1	63.38	0	0.00	63.50	1.1	2,885	0.04%
2024/01/24	0.1	64.60	8	64.50	63.90	-7.9	2,883	-0.27%
2024/01/23	7.1	64.19	1	64.20	64.30	6.1	2,899	0.21%
2024/01/22	5.1	63.74	5	63.78	63.90	0.1	2,893	0.00%
2024/01/19	2.1	63.20	0.1	63.10	63.00	2	2,895	0.07%
2024/01/18	0	0.00	1	62.70	62.70	-1	2,899	-0.03%
2024/01/17	11.1	64.59	7	63.11	63.10	4.1	2,895	0.14%
2024/01/16	0	0.00	2	63.90	64.80	-2	2,802	-0.07%
2024/01/15	0	0.00	2	63.90	63.80	-2	2,770	-0.07%
2024/01/12	10	63.18	1	63.10	63.10	9	2,793	0.32%
2024/01/11	0.1	63.70	1	63.10	63.90	-0.9	2,783	-0.03%
2024/01/09	3.1	64.17	2	64.00	63.90	1.1	2,783	0.04%
2024/01/04	7	65.66	2	64.85	65.00	5	2,764	0.18%
2024/01/03	2	65.50	0	0.00	65.70	2	2,741	0.07%
2024/01/02	0	0.00	1	66.60	66.60	-1	2,686	-0.04%
2023/12/29	4.2	67.40	13	67.30	67.30	-8.8	2,646	-0.33%
2023/12/28	2	68.20	1	68.00	67.80	1	2,629	0.04%
2023/12/27	5.1	68.58	3	68.53	68.50	2.1	2,589	0.08%
2023/12/26	2.2	69.22	2	69.00	69.00	0.2	2,568	0.01%
2023/12/25	7	70.43	1	70.50	69.30	6	2,552	0.24%
2023/12/22	5	68.84	4	68.93	69.60	1	2,486	0.04%
2023/12/21	2	68.50	1	68.70	68.60	1	2,460	0.04%
2023/12/20	2	70.05	2	69.75	68.60	0	2,439	0.00%
2023/12/19	5	69.22	3	68.73	68.50	2	2,392	0.08%
2023/12/18	10.1	69.92	5	69.92	69.30	5.1	2,342	0.22%
2023/12/15	24.1	72.36	25.6	72.32	69.30	-1.4	2,231	-0.06%
2023/12/14	11	70.10	13	70.32	70.30	-2	1,847	-0.11%
2023/12/12	0	0.00	1	68.90	69.00	-1	1,771	-0.06%
2023/12/11	8.5	69.47	5	69.40	69.00	3.5	1,776	0.20%
2023/12/08	1	68.00	0	0.00	68.60	1	1,714	0.06%
2023/12/07	2.1	67.18	0	0.00	67.10	2.1	1,699	0.12%
2023/12/06	0	0.00	5	67.80	67.90	-5	1,696	-0.29%
2023/12/05	4	68.90	5	68.06	68.70	-1	1,673	-0.06%
2023/12/04	2	68.50	5	68.72	68.50	-3	1,630	-0.18%
2023/12/01	17	70.36	15	69.72	70.20	2	1,573	0.13%
2023/11/30	9.6	70.43	217.2	68.12	70.70	-207.6	1,431	-14.50%	大賣/鉅額交易
2023/11/29	3	65.13	2	65.90	65.90	1	1,156	0.09%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/24	0	0.00	2	64.25	63.90	-2	1,137	-0.18%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/20	1.4	62.68	9	62.82	62.90	-7.6	1,139	-0.67%
2023/11/17	2	62.00	1	62.10	62.10	1	1,144	0.09%
2023/11/16	0.1	61.60	0	0.00	61.60	0.1	1,148	0.01%
2023/11/15	1	61.60	2	61.60	61.60	-1	1,156	-0.09%
2023/11/14	2	59.90	0	0.00	59.80	2	1,161	0.17%
2023/11/10	1.1	60.10	0	0.00	59.90	1.1	1,207	0.09%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1	61.10	1	61.00	61.30	0	1,476	0.00%
2023/10/31	1	60.10	0	0.00	59.60	1	1,525	0.07%
2023/10/27	12	61.57	1	61.60	61.40	11	1,633	0.67%
2023/10/25	3	63.00	10	63.20	62.90	-7	1,748	-0.40%
2023/10/24	0	0.00	1	62.20	62.10	-1	1,846	-0.05%
2023/10/23	10	61.30	1	62.30	61.50	9	1,890	0.48%
2023/10/20	3.1	60.32	0	0.00	61.80	3.1	1,961	0.16%
2023/10/18	10	62.80	3	62.70	63.20	7	2,129	0.33%
2023/10/16	0.1	63.30	0	0.00	63.30	0.1	2,403	0.00%
2023/10/13	1	64.70	0	0.00	64.40	1	2,994	0.03%
2023/10/11	0	0.00	2	65.30	64.20	-2	3,635	-0.06%
2023/10/06	1	65.10	0	0.00	64.60	1	3,894	0.03%
2023/10/02	1	64.30	2	64.50	64.60	-1	5,621	-0.02%
2023/09/28	2	63.80	0	0.00	64.00	2	5,639	0.04%
2023/09/27	2	63.40	1	63.80	63.50	1	5,672	0.02%
2023/09/26	15	64.00	0	0.00	64.00	15	5,682	0.26%
2023/09/21	9	64.36	0	0.00	64.00	9	5,704	0.16%
2023/09/20	22.1	65.10	0	0.00	65.00	22.1	5,714	0.39%
2023/09/19	5	65.80	0.1	66.50	65.80	4.9	5,784	0.08%
2023/09/18	0	0.00	1	67.10	67.10	-1	5,793	-0.02%
2023/09/15	1	65.90	1	66.60	66.40	0	5,809	0.00%
2023/09/14	4	67.23	0	0.00	67.20	4	5,800	0.07%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/12	1	65.90	2	66.30	65.80	-1	5,816	-0.02%
2023/09/11	0	0.00	1	66.10	64.80	-1	5,816	-0.02%
2023/09/08	0.1	64.40	0	0.00	64.70	0.1	5,816	0.00%
2023/09/07	6.1	64.80	0	0.00	64.70	6.1	5,837	0.10%
2023/09/06	1	65.50	2	65.50	65.30	-1	5,877	-0.02%
2023/09/05	2	65.70	0	0.00	65.80	2	5,961	0.03%
2023/09/04	4.5	64.76	2	65.00	64.90	2.5	5,958	0.04%
2023/09/01	1	64.40	0	0.00	64.30	1	5,963	0.02%
2023/08/31	2	63.70	0	0.00	64.20	2	5,992	0.03%
2023/08/30	4	63.65	4	63.98	64.00	0	6,007	0.00%
2023/08/29	1	61.60	2	62.35	62.70	-1	6,070	-0.02%
2023/08/28	11	61.87	0	0.00	61.60	11	6,075	0.18%
2023/08/25	1	62.60	0	0.00	62.20	1	6,093	0.02%
2023/08/24	1	62.50	0	0.00	62.60	1	6,106	0.02%
2023/08/23	3.1	62.59	3	62.50	62.30	0.1	6,159	0.00%
2023/08/22	3	62.47	2	62.10	62.10	1	6,172	0.02%
2023/08/21	0	0.00	1	63.40	62.70	-1	6,188	-0.02%
2023/08/17	3	63.57	0	0.00	64.40	3	6,202	0.05%
2023/08/16	8	62.43	8	62.65	62.50	0	6,180	0.00%
2023/08/15	2	63.00	3	62.93	63.10	-1	6,199	-0.02%
2023/08/14	10.1	62.61	3	63.70	62.60	7.1	6,204	0.11%
2023/08/11	22.1	66.05	2	65.40	65.20	20.1	6,171	0.33%
2023/08/10	67.2	67.68	8	67.65	66.80	59.2	6,139	0.96%
2023/08/09	42	70.35	2	70.50	70.30	40	6,052	0.66%
2023/08/08	4	71.95	1	72.20	71.80	3	6,001	0.05%
2023/08/07	2	72.05	30	72.20	72.90	-28	5,999	-0.47%
2023/08/04	34	71.00	0	0.00	71.30	34	6,010	0.57%
2023/08/02	5	73.18	2.1	72.94	71.70	2.9	6,010	0.05%
2023/08/01	4	72.95	2	73.45	73.50	2	5,947	0.03%
2023/07/31	7.1	72.80	9	73.20	72.70	-1.9	5,894	-0.03%
2023/07/28	8	74.66	0	0.00	74.80	8	5,830	0.14%
2023/07/27	0.1	77.90	3.1	77.43	77.80	-3	5,781	-0.05%
2023/07/26	5	75.58	2	75.50	75.40	3	5,704	0.05%
2023/07/25	5.1	76.60	3	76.57	76.50	2.1	5,677	0.04%
2023/07/24	0.1	76.80	0	0.00	76.30	0.1	5,619	0.00%
2023/07/21	5	77.38	8.3	77.71	77.70	-3.3	5,525	-0.06%
2023/07/20	9	78.84	13	78.41	78.60	-4	5,494	-0.07%
2023/07/19	42.1	78.50	9	78.96	77.60	33.1	5,426	0.61%
2023/07/18	107	81.00	58.4	82.03	79.90	48.6	5,296	0.92%	大買/
2023/07/17	21.3	79.47	28.1	80.24	80.10	-6.8	4,748	-0.14%
2023/07/14	38	77.54	184.4	77.03	78.00	-146.4	4,388	-3.34%	大賣/鉅額交易
2023/07/13	73.2	75.58	45	75.47	75.20	28.2	4,225	0.67%
2023/07/12	64.4	78.98	33	77.77	76.30	31.4	4,058	0.77%
2023/07/11	50.1	77.64	61.3	77.48	79.00	-11.2	3,399	-0.33%
2023/07/10	13	71.70	37.1	70.65	71.90	-24.1	2,663	-0.90%
2023/07/07	34.1	68.43	0	0.00	68.00	34.1	2,516	1.35%
2023/07/05	1	70.10	31	70.01	70.10	-30	2,547	-1.18%
2023/07/04	1.4	69.53	2	69.50	69.50	-0.6	2,554	-0.02%
2023/07/03	0	0.00	3	69.40	69.40	-3	2,600	-0.12%
2023/06/28	3	69.40	5	69.62	68.70	-2	2,814	-0.07%
2023/06/27	31.1	69.37	1.2	70.19	68.90	29.8	3,105	0.96%
2023/06/26	0	0.00	2	69.60	69.80	-2	3,064	-0.07%
2023/06/21	1.2	68.67	14	69.29	69.30	-12.8	3,102	-0.41%
2023/06/20	10	67.40	5	67.22	68.20	5	3,213	0.16%
2023/06/19	1	67.80	6	67.73	67.80	-5	3,365	-0.15%
2023/06/16	5	69.14	1	69.10	68.90	4	3,404	0.12%
2023/06/15	3	69.80	10	69.84	69.80	-7	3,655	-0.19%
2023/06/14	12.5	70.23	0.1	70.70	70.00	12.4	3,677	0.34%
2023/06/13	0	0.00	0.6	70.94	70.90	-0.6	3,720	-0.02%
2023/06/12	0	0.00	1	71.20	70.80	-1	3,760	-0.03%
2023/06/09	1	70.90	2	71.25	70.90	-1	3,746	-0.03%
2023/06/08	3	69.77	2	69.90	69.10	1	3,751	0.03%
2023/06/07	1	70.00	2	70.10	70.30	-1	3,866	-0.03%
2023/06/06	19	70.09	2	69.50	69.40	17	3,969	0.43%
2023/06/05	20	71.06	0	0.00	71.00	20	4,284	0.47%
2023/06/02	57	71.28	0	0.00	71.00	57	4,565	1.25%
2023/05/31	2	69.70	3	70.07	70.00	-1	4,813	-0.02%
2023/05/30	1	69.60	1	69.50	69.50	0	4,805	0.00%
2023/05/29	0	0.00	117	69.23	70.20	-117	4,800	-2.44%	大賣/鉅額交易
2023/05/26	0	0.00	3	68.53	68.50	-3	4,761	-0.06%
2023/05/25	0	0.00	10	68.31	68.30	-10	4,755	-0.21%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	1	67.60	67.50	-1	4,779	-0.02%
2023/05/19	3	67.23	1	67.40	67.00	2	4,807	0.04%
2023/05/18	1	66.90	5	66.30	66.90	-4	4,852	-0.08%
2023/05/16	7	66.23	1	65.80	65.80	6	4,896	0.12%
2023/05/15	7	64.90	1	64.70	64.70	6	4,903	0.12%
2023/05/12	0	0.00	1	65.20	65.80	-1	4,943	-0.02%
2023/05/11	2	66.45	1	65.30	65.30	1	4,979	0.02%
2023/05/10	3	66.97	3	66.10	66.70	0	5,006	0.00%
2023/05/09	10	65.20	0	0.00	65.00	10	5,044	0.20%
2023/05/08	0	0.00	3	67.10	66.80	-3	5,100	-0.06%
2023/05/05	2	66.60	0	0.00	66.60	2	5,278	0.04%
2023/05/03	0	0.00	5	66.80	66.70	-5	5,474	-0.09%
2023/05/02	7	67.03	8	67.21	67.00	-1	5,540	-0.02%
2023/04/28	1	65.30	0	0.00	65.40	1	5,623	0.02%
2023/04/27	11	63.55	1	64.60	64.30	10	5,616	0.18%
2023/04/26	3	63.30	0	0.00	64.40	3	5,612	0.05%
2023/04/25	10.4	65.10	0	0.00	64.30	10.4	5,597	0.19%
2023/04/24	2	66.80	1	66.80	66.60	1	5,574	0.02%
2023/04/21	37	68.23	0	0.00	66.80	37	5,571	0.66%
2023/04/20	31	69.86	4	69.75	69.20	27	5,542	0.49%
2023/04/19	21	70.69	0	0.00	70.60	21	5,551	0.38%
2023/04/18	14	72.09	8	72.56	71.60	6	5,527	0.11%
2023/04/17	1	70.20	59.1	72.24	72.20	-58.1	5,455	-1.07%
2023/04/14	25.1	69.55	4.1	69.73	69.90	21	5,370	0.39%
2023/04/13	32	70.84	4	71.08	70.10	28	5,323	0.53%
2023/04/12	9.1	72.36	12	72.39	71.80	-2.9	5,283	-0.06%
2023/04/11	2	71.70	6	71.90	72.00	-4	5,249	-0.08%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/07	2.1	71.83	7	71.66	71.50	-4.9	5,213	-0.09%
2023/04/06	0	0.00	25	71.82	71.70	-25	5,181	-0.48%
2023/03/31	0.1	71.20	0	0.00	71.30	0.1	5,147	0.00%
2023/03/30	8	70.95	3	70.90	70.80	5	5,119	0.10%
2023/03/29	55	71.25	27	71.83	71.00	28	5,091	0.55%
2023/03/28	4.2	72.13	26.7	71.68	70.50	-22.5	4,993	-0.45%
2023/03/27	2	70.30	6	70.17	69.90	-4	4,707	-0.08%
2023/03/24	21	70.09	5	70.00	70.00	16	4,711	0.34%
2023/03/23	10	70.19	9	70.50	70.30	1	4,743	0.02%
2023/03/22	2	71.90	7	72.26	72.00	-5	4,658	-0.11%
2023/03/21	2	71.05	2.2	70.86	71.30	-0.2	4,563	0.00%
2023/03/20	11.1	72.00	26.1	71.85	71.00	-15	4,701	-0.32%
2023/03/17	0.4	68.63	37	68.54	68.90	-36.6	4,435	-0.83%
2023/03/16	25	67.48	4	67.73	67.20	21	4,405	0.48%
2023/03/15	5.4	69.64	10	69.30	69.00	-4.6	4,388	-0.10%
2023/03/14	0	0.00	2	67.90	68.10	-2	4,401	-0.05%
2023/03/13	12	68.24	55	68.38	69.10	-43	4,451	-0.97%
2023/03/10	34	69.55	22	71.01	69.40	12	4,458	0.27%
2023/03/09	12	71.58	4	71.55	71.70	8	4,608	0.17%
2023/03/08	118	72.50	15.3	72.98	72.10	102.7	4,625	2.22%	大買/鉅額交易
2023/03/07	40.1	71.53	27.6	71.78	71.80	12.5	4,341	0.29%
2023/03/06	34	70.52	30	70.83	70.70	4	4,092	0.10%
2023/03/03	51	66.89	0	0.00	66.50	51	3,800	1.34%
2023/03/02	1	66.10	1.1	65.82	65.90	-0.1	3,820	0.00%
2023/03/01	2	66.30	10	66.50	66.30	-8	3,827	-0.21%
2023/02/24	2	66.90	0	0.00	66.80	2	3,849	0.05%
2023/02/23	0	0.00	6	66.73	66.50	-6	3,851	-0.16%
2023/02/22	7.1	66.24	1	66.20	66.20	6.1	3,873	0.16%
2023/02/21	2	67.90	9	68.00	67.60	-7	3,879	-0.18%
2023/02/20	1	66.80	21	67.21	67.50	-20	3,947	-0.51%
2023/02/17	12	67.08	0	0.00	66.90	12	3,966	0.30%
2023/02/16	6	67.40	12	67.46	67.70	-6	3,962	-0.15%
2023/02/15	2	66.60	5	66.94	66.30	-3	3,941	-0.08%
2023/02/14	7	66.94	0	0.00	66.50	7	3,907	0.18%
2023/02/13	5	66.76	7	66.54	66.50	-2	3,927	-0.05%
2023/02/10	8	67.63	1	67.60	67.00	7	3,946	0.18%
2023/02/09	6	68.50	4	68.73	68.50	2	3,932	0.05%
2023/02/08	6.4	68.71	2.1	68.71	68.70	4.3	3,918	0.11%
2023/02/07	2.1	68.31	3	68.93	69.10	-0.9	3,901	-0.02%
2023/02/06	16	68.05	12.1	68.96	68.60	3.9	3,895	0.10%
2023/02/03	13	68.91	7	69.51	69.10	6	3,846	0.16%
2023/02/02	4.3	67.95	4	67.98	68.10	0.3	3,694	0.01%
2023/02/01	35	67.49	6.7	67.02	67.10	28.3	3,638	0.78%
2023/01/30	1	65.70	10	65.30	65.30	-9	3,581	-0.25%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/16	2	62.35	1	62.30	62.50	1	3,522	0.03%
2023/01/13	0	0.00	1	62.00	61.80	-1	3,544	-0.03%
2023/01/12	1	62.20	55	62.18	62.00	-54	3,574	-1.51%
2023/01/10	3.1	62.87	4	63.08	63.10	-1	3,637	-0.03%
2023/01/09	2	62.95	5	61.64	63.00	-3	3,665	-0.08%
2023/01/06	2	60.10	2	60.45	60.50	0	3,675	0.00%
2023/01/05	1	60.10	0	0.00	60.10	1	3,756	0.03%
2023/01/04	1	59.60	0	0.00	59.80	1	3,793	0.03%
2023/01/03	0	0.00	1	59.00	59.10	-1	3,826	-0.03%
2022/12/30	0	58.40	1	58.10	57.90	-1	3,839	-0.03%
2022/12/29	1.1	57.24	0	0.00	57.90	1.1	3,869	0.03%
2022/12/28	0	0.00	1	58.40	58.40	-1	3,943	-0.03%
2022/12/23	1	59.30	4	59.63	60.40	-3	4,039	-0.07%
2022/12/22	3	60.50	0	0.00	60.60	3	4,080	0.07%
2022/12/20	1	61.50	5	62.20	61.20	-4	4,155	-0.10%
2022/12/19	2	63.50	2	64.00	63.90	0	4,177	0.00%
2022/12/16	1	64.50	1.4	63.99	64.00	-0.4	4,209	-0.01%
2022/12/15	9	66.02	12	65.52	65.40	-3	4,215	-0.07%
2022/12/14	1	64.60	8	64.96	65.00	-7	4,141	-0.17%
2022/12/13	18	64.36	13	64.05	64.60	5	4,113	0.12%
2022/12/12	20	65.09	16	64.72	64.20	4	4,051	0.10%
2022/12/09	0	0.00	3	62.37	62.20	-3	3,860	-0.08%
2022/12/08	2	62.25	1	62.50	63.00	1	3,895	0.03%
2022/12/07	2	62.15	2	62.80	62.10	0	3,924	0.00%
2022/12/06	13.1	64.38	1	63.50	63.50	12.1	3,934	0.31%
2022/12/05	8.1	64.89	5	65.54	66.00	3.1	3,979	0.08%
2022/12/02	13.1	65.94	6	65.70	65.70	7.1	4,065	0.17%
2022/12/01	41	65.80	27	65.85	65.60	14	4,047	0.35%
2022/11/30	4.1	62.65	3	62.03	63.10	1.1	3,926	0.03%
2022/11/29	3	60.67	2	60.75	60.70	1	3,892	0.03%
2022/11/28	5	61.08	1.1	61.22	61.30	3.9	3,919	0.10%
2022/11/25	0	0.00	1	61.30	60.40	-1	4,007	-0.02%
2022/11/24	13	60.50	35	60.56	60.70	-22	4,036	-0.55%
2022/11/23	0	0.00	2	59.60	59.20	-2	4,057	-0.05%
2022/11/22	5	59.54	3	59.63	58.90	2	4,165	0.05%
2022/11/21	2	60.50	12	60.63	60.30	-10	4,361	-0.23%
2022/11/18	1	60.90	0	0.00	60.00	1	4,769	0.02%
2022/11/17	11	61.02	5	61.16	61.50	6	4,768	0.13%
2022/11/16	6	60.03	6	60.37	60.40	0	4,782	0.00%
2022/11/15	5.1	58.70	4	58.90	59.30	1.1	4,748	0.02%
2022/11/14	1	58.50	1	58.60	58.60	0	4,871	0.00%
2022/11/11	9	58.71	3	58.73	58.10	6	5,017	0.12%
2022/11/10	3	58.17	0	0.00	58.10	3	5,312	0.06%
2022/11/09	2	58.35	8	58.70	58.70	-6	5,539	-0.11%
2022/11/08	3.1	59.09	1	57.60	57.30	2.1	5,579	0.04%
2022/11/07	4.1	58.25	2	58.60	58.30	2.1	5,601	0.04%
2022/11/03	2	57.60	3	57.40	58.00	-1	5,743	-0.02%
2022/11/02	3.1	57.49	3	57.43	57.20	0.1	5,835	0.00%
2022/11/01	0	0.00	2	55.85	55.90	-2	5,908	-0.03%
2022/10/31	1.1	55.20	0	0.00	55.10	1.1	6,159	0.02%
2022/10/28	1	54.10	0	0.00	53.70	1	6,484	0.02%
2022/10/27	1	54.60	3	55.53	55.60	-2	6,538	-0.03%
2022/10/26	1	53.80	1	54.30	53.80	0	6,519	0.00%
2022/10/25	0	0.00	1	53.50	53.10	-1	6,497	-0.02%
2022/10/24	1	54.10	0	0.00	53.10	1	6,523	0.02%
2022/10/21	1	52.70	1	52.10	52.10	0	6,565	0.00%
2022/10/20	1	52.60	1	53.30	53.30	0	6,603	0.00%
2022/10/19	1	54.20	2	53.40	53.20	-1	6,675	-0.01%
2022/10/18	0	0.00	8	53.50	53.60	-8	6,692	-0.12%
2022/10/17	1	51.40	1	51.80	52.00	0	6,812	0.00%
2022/10/14	33	51.80	34	52.41	53.00	-1	7,022	-0.01%
2022/10/13	3	52.20	0	0.00	49.10	3	7,058	0.04%
2022/10/12	11	53.49	8	54.08	53.20	3	7,066	0.04%
2022/10/11	1	55.00	1	54.90	54.20	0	7,092	0.00%
2022/10/07	0	0.00	1	57.30	57.20	-1	7,117	-0.01%
2022/10/06	1	57.10	0	0.00	58.00	1	7,179	0.01%
2022/10/05	2	59.25	1	57.30	57.10	1	7,199	0.01%
2022/10/04	1.1	58.43	1	58.50	58.60	0.1	7,171	0.00%
2022/09/29	1	56.00	0	0.00	56.00	1	7,404	0.01%
2022/09/28	3	57.07	3	57.07	55.00	0	7,415	0.00%
2022/09/27	1	59.30	1	58.30	59.50	0	7,453	0.00%
2022/09/26	0.2	59.63	8	58.84	57.90	-7.8	7,571	-0.10%
2022/09/23	1	64.10	3	62.20	62.00	-2	7,628	-0.03%
2022/09/16	2	65.80	2	66.00	65.50	0	7,829	0.00%
2022/09/15	1	67.50	3	67.60	66.40	-2	7,899	-0.03%
2022/09/14	1.1	67.18	2.1	67.10	67.40	-1	7,925	-0.01%
2022/09/13	0	0.00	1	67.20	67.00	-1	7,975	-0.01%
2022/09/12	3.2	67.42	2	67.90	67.80	1.2	8,102	0.01%
2022/09/08	3	68.03	19	67.39	68.50	-16	8,290	-0.19%
2022/09/07	0	0.00	3	64.47	64.40	-3	8,456	-0.04%
2022/09/06	8.2	65.07	8	64.54	63.60	0.2	8,418	0.00%
2022/09/05	7.1	68.28	4	68.05	67.50	3.1	8,364	0.04%
2022/09/02	3	69.67	9	69.64	69.70	-6	8,340	-0.07%
2022/09/01	18.4	70.43	14	69.29	68.90	4.4	8,309	0.05%
2022/08/31	4	69.58	1	69.20	69.90	3	8,199	0.04%
2022/08/30	0	0.00	1	68.90	69.10	-1	8,195	-0.01%
2022/08/29	8.2	68.54	0	0.00	68.30	8.2	8,202	0.10%
2022/08/26	7.1	71.02	11.6	71.33	71.60	-4.5	8,191	-0.05%
2022/08/25	13.5	70.81	16	72.08	70.10	-2.5	8,089	-0.03%
2022/08/24	2	67.90	1	67.90	68.10	1	7,866	0.01%
2022/08/23	1	68.20	0	0.00	68.20	1	8,076	0.01%
2022/08/22	5	69.20	0	0.00	69.30	5	8,299	0.06%
2022/08/19	14	69.94	36	69.83	69.90	-22	8,332	-0.26%
2022/08/18	13	69.77	9	69.68	70.40	4	8,275	0.05%
2022/08/17	27.1	71.15	43	71.77	71.00	-16	8,186	-0.19%
2022/08/16	2	69.15	16.1	69.76	70.20	-14.1	7,927	-0.18%
2022/08/15	0	0.00	16	67.44	67.90	-16	7,819	-0.21%
2022/08/12	2	66.40	0	0.00	66.20	2	7,855	0.03%
2022/08/11	15	67.36	3	68.00	66.30	12	7,936	0.15%
2022/08/10	42	66.91	41	66.39	66.80	1	8,128	0.01%
2022/08/09	13	67.62	19.1	68.30	67.40	-6.1	8,351	-0.07%
2022/08/08	1	66.10	3.1	65.95	67.30	-2.1	8,537	-0.02%
2022/08/05	63	68.04	34	67.58	67.60	29	8,520	0.34%
2022/08/04	5	65.32	24.1	65.94	66.70	-19.1	8,413	-0.23%
2022/08/03	14	63.23	12	63.36	63.40	2	8,327	0.02%
2022/08/02	3	63.17	32.1	62.82	63.50	-29.1	8,470	-0.34%
2022/08/01	0	0.00	1	64.70	64.80	-1	8,563	-0.01%
2022/07/29	13	65.00	4	64.93	65.00	9	8,652	0.10%
2022/07/28	4	64.20	4	65.10	63.80	0	8,937	0.00%
2022/07/27	0	0.00	3	63.73	64.50	-3	8,971	-0.03%
2022/07/26	6.1	63.34	4	63.45	62.60	2.1	9,027	0.02%
2022/07/25	1	65.00	5.1	65.30	65.10	-4.1	9,039	-0.05%
2022/07/22	14.1	66.35	15	65.47	65.80	-0.9	9,176	-0.01%
2022/07/21	73	65.17	64	63.64	66.20	9	9,223	0.10%
2022/07/20	1	61.90	1	62.40	62.40	0	9,154	0.00%
2022/07/19	8.1	60.92	3.2	61.06	60.90	4.9	9,272	0.05%
2022/07/18	1	60.10	7	59.91	59.80	-6	9,442	-0.06%
2022/07/15	10	58.69	1	58.90	59.00	9	9,747	0.09%
2022/07/14	11	56.09	11	56.85	58.30	0	10,055	0.00%
2022/07/13	0	0.00	1	56.00	55.80	-1	10,347	-0.01%
2022/07/12	0.1	54.90	1	54.80	54.80	-1	10,689	-0.01%
2022/07/11	13	58.08	10	58.63	58.10	3	10,957	0.03%
2022/07/08	8.1	58.46	0	0.00	58.00	8.1	11,017	0.07%
2022/07/07	0	0.00	3	54.27	55.80	-3	10,898	-0.03%
2022/07/06	3.1	55.69	0.1	55.20	53.90	2.9	10,894	0.03%
2022/07/05	1.1	56.42	3	55.67	56.50	-1.9	10,938	-0.02%
2022/07/04	34.1	58.83	3	58.60	56.90	31.1	10,930	0.28%
2022/07/01	1	59.97	0	0.00	57.90	1	11,029	0.01%
2022/06/30	3.1	63.28	7	63.30	63.00	-3.9	11,036	-0.04%
2022/06/29	0.1	67.20	1	67.60	67.60	-0.9	11,191	-0.01%
2022/06/28	3	68.00	1	68.50	68.00	2	11,908	0.02%
2022/06/27	8	69.94	1.2	69.70	70.00	6.8	13,329	0.05%
2022/06/24	11	68.08	10.1	66.71	67.00	1	13,453	0.01%
2022/06/23	0	0.00	1	67.20	66.30	-1	13,603	-0.01%
2022/06/22	1.1	69.38	36	66.87	66.60	-35	13,864	-0.25%
2022/06/21	0.1	68.00	2.1	66.95	69.40	-2.1	14,058	-0.01%
2022/06/20	0.1	66.52	11	67.06	66.10	-10.9	14,344	-0.08%
2022/06/17	13.2	70.04	25	69.14	69.10	-11.8	14,401	-0.08%
2022/06/16	44.3	75.80	5.2	75.17	71.60	39.1	14,233	0.27%
2022/06/15	0	0.00	3	79.07	79.00	-3	14,183	-0.02%
2022/06/13	5	79.82	0	0.00	79.50	5	14,314	0.03%
2022/06/10	4	80.80	23	81.60	81.80	-19	14,409	-0.13%
2022/06/09	4	80.85	3	80.97	81.50	1	14,480	0.01%
2022/06/08	5	81.40	5	81.06	80.80	0	14,506	0.00%
2022/06/07	6.2	81.50	5	81.38	81.50	1.2	14,549	0.01%
2022/06/06	4.1	81.54	2	81.45	81.40	2.1	14,548	0.01%
2022/06/02	8.1	83.39	14	83.29	83.10	-5.9	14,535	-0.04%
2022/06/01	9	84.59	17.1	84.62	84.00	-8.1	14,505	-0.06%
2022/05/31	33.1	84.06	32	84.14	83.80	1.1	14,345	0.01%
2022/05/30	52	82.86	42.6	83.06	84.50	9.4	14,193	0.07%
2022/05/27	12.1	80.32	14	80.59	80.20	-1.9	13,953	-0.01%
2022/05/26	1	80.50	1	79.70	78.90	0	13,935	0.00%
2022/05/25	2	79.40	14	80.12	80.20	-12	13,923	-0.09%
2022/05/24	11	79.32	3	79.80	78.70	8	13,997	0.06%
2022/05/23	2	81.65	50	81.53	81.20	-48	14,026	-0.34%
2022/05/20	0	0.00	2	81.10	81.20	-2	14,123	-0.01%
2022/05/19	4.1	79.28	5.5	79.86	81.20	-1.5	14,577	-0.01%
2022/05/18	15	81.29	6	81.47	81.20	9	14,594	0.06%
2022/05/17	23.1	81.09	8	81.12	82.40	15	14,434	0.10%
2022/05/16	52.4	79.71	21.2	80.23	78.40	31.3	14,348	0.22%
2022/05/13	4.2	76.77	7	76.96	77.20	-2.9	14,440	-0.02%
2022/05/12	6	76.13	20	76.66	75.50	-14	14,713	-0.10%
2022/05/11	19	77.68	10	77.53	77.10	9	15,081	0.06%
2022/05/10	6	75.23	6	74.98	75.50	0	14,961	0.00%
2022/05/09	3.1	78.24	1	78.30	77.10	2.1	15,062	0.01%
2022/05/06	6.1	80.00	5	80.16	81.20	1.1	15,546	0.01%
2022/05/05	27	81.95	23	81.87	81.40	4	15,572	0.03%
2022/05/04	5	78.90	4	78.85	78.60	1	15,326	0.01%
2022/05/03	0	0.00	12	78.37	77.90	-12	15,547	-0.08%
2022/04/29	12	76.80	1	77.90	76.10	11	15,578	0.07%
2022/04/28	5	74.42	1	74.90	76.00	4	15,557	0.03%
2022/04/27	10	74.93	7	75.17	76.10	3	15,466	0.02%
2022/04/26	5	77.76	2	77.55	77.00	3	15,339	0.02%
2022/04/25	101	80.32	95.6	80.28	78.70	5.4	15,252	0.04%	大買/
2022/04/22	17	83.16	7	83.50	82.80	10	15,120	0.07%
2022/04/21	9	83.07	42	82.81	84.60	-33	14,983	-0.22%
2022/04/20	23.1	80.70	16	80.18	80.80	7.1	14,855	0.05%
2022/04/19	30.3	82.17	5.4	81.74	80.60	24.9	14,623	0.17%
2022/04/18	13.4	82.81	4	82.58	82.00	9.4	14,444	0.07%
2022/04/15	31.3	86.55	6	86.23	85.00	25.3	14,235	0.18%
2022/04/14	27.3	92.02	12	92.48	90.80	15.3	14,260	0.11%
2022/04/13	4.5	94.08	2	94.10	93.80	2.5	14,192	0.02%
2022/04/12	10.1	94.44	2	94.30	93.30	8.1	14,352	0.06%
2022/04/11	27.1	96.68	10	95.60	95.00	17.1	14,407	0.12%
2022/04/08	4	98.65	8	98.28	98.10	-4	14,392	-0.03%
2022/04/07	25.2	98.78	17	101.44	98.00	8.2	14,346	0.06%
2022/04/06	42	100.48	35.1	99.61	101.50	6.9	14,168	0.05%
2022/04/01	19	99.72	14	99.70	100.50	5	14,162	0.04%
2022/03/31	43	104.31	17	103.97	102.00	26	13,986	0.19%
2022/03/30	60	105.41	79.5	106.83	105.00	-19.5	13,567	-0.14%
2022/03/29	7.3	99.37	8.1	99.84	98.80	-0.8	12,340	-0.01%
2022/03/28	17	98.64	0	0.00	98.40	17	12,524	0.14%
2022/03/25	3.3	100.02	16	100.21	99.90	-12.7	12,582	-0.10%
2022/03/24	21.4	97.92	3	97.83	97.80	18.4	12,322	0.15%
2022/03/23	39.1	99.96	11.1	100.04	99.60	28	12,188	0.23%
2022/03/22	23	101.72	3	102.50	102.50	20	12,003	0.17%
2022/03/21	7.1	105.92	6	105.17	105.00	1.1	11,884	0.01%
2022/03/18	5	104.50	17.1	104.50	105.00	-12.1	11,866	-0.10%
2022/03/17	3	100.50	38.7	101.02	102.00	-35.7	11,702	-0.31%
2022/03/16	6	96.56	9	96.27	96.30	-3	11,705	-0.03%
2022/03/15	42.4	97.04	4	95.83	95.00	38.4	11,863	0.32%
2022/03/14	9	102.61	50.1	103.31	102.00	-41.1	11,960	-0.34%
2022/03/11	6	100.00	10	100.04	101.00	-4	12,395	-0.03%
2022/03/10	9	100.12	10.2	100.53	99.50	-1.2	12,755	-0.01%
2022/03/09	2.1	96.59	3	97.17	97.70	-0.9	13,630	-0.01%
2022/03/08	6.2	95.15	14	93.50	93.70	-7.8	13,895	-0.06%
2022/03/07	6.3	98.00	9	98.40	97.30	-2.7	14,153	-0.02%
2022/03/04	3.1	101.18	0	0.00	101.50	3.1	14,469	0.02%
2022/03/03	4	104.63	12	103.42	103.00	-8	14,750	-0.05%
2022/03/02	1	102.00	2	102.75	103.50	-1	14,986	-0.01%
2022/03/01	10.2	103.00	1	103.50	103.50	9.2	15,294	0.06%
2022/02/25	5	101.10	3	101.50	100.50	2	15,771	0.01%
2022/02/24	7.2	100.22	11.1	99.56	99.40	-3.9	16,240	-0.02%
2022/02/23	16	102.94	26	102.62	104.00	-10	16,640	-0.06%
2022/02/22	29.7	104.32	10.5	104.07	102.50	19.2	17,811	0.11%
2022/02/21	52	110.35	35.4	107.55	106.00	16.6	18,081	0.09%
2022/02/18	10	106.95	25.5	107.26	109.00	-15.5	17,897	-0.09%
2022/02/17	5.6	106.82	10	106.45	107.00	-4.4	18,019	-0.02%
2022/02/16	47	107.99	47.1	106.63	107.00	-0.1	18,175	0.00%
2022/02/15	63.1	106.14	85	107.42	105.00	-21.9	18,300	-0.12%
2022/02/14	22.1	105.93	23.1	105.83	106.00	-1	18,441	-0.01%
2022/02/11	42	104.89	38.1	105.93	105.00	3.9	18,444	0.02%
2022/02/10	67.1	102.96	78	103.15	103.00	-10.9	18,668	-0.06%
2022/02/09	24.2	102.98	26.1	102.85	103.00	-1.9	19,384	-0.01%
2022/02/08	9.1	101.50	42.6	101.95	102.00	-33.5	19,523	-0.17%
2022/02/07	18	93.24	31	94.40	95.00	-13	19,910	-0.07%
2022/01/26	29	90.62	13	90.18	90.50	16	20,923	0.08%
2022/01/25	54	92.68	36	91.83	89.50	18	22,423	0.08%
2022/01/24	4.1	87.95	103	86.29	91.30	-99	22,697	-0.44%	大賣/
2022/01/21	9.1	89.37	1	89.10	88.70	8.1	23,536	0.03%
2022/01/20	6.1	89.73	7	89.60	90.30	-0.9	24,081	0.00%
2022/01/19	11.1	90.55	8	90.59	90.40	3.1	24,609	0.01%
2022/01/18	27	92.84	9	93.36	92.40	18	25,087	0.07%
2022/01/17	10	91.55	12	90.17	92.00	-2	25,652	-0.01%
2022/01/14	9.2	89.24	8	88.38	89.30	1.2	26,174	0.00%
2022/01/13	17.2	90.41	20.1	90.84	90.60	-2.9	27,169	-0.01%
2022/01/12	9	93.40	5.1	92.71	92.70	3.9	27,947	0.01%
2022/01/11	14.2	94.96	9.3	95.41	93.70	4.9	28,558	0.02%
2022/01/10	15.4	97.08	40.1	96.84	98.60	-24.6	28,664	-0.09%
2022/01/07	37.4	96.01	15.3	96.44	95.00	22.1	28,617	0.08%
2022/01/06	26.1	100.14	21	100.93	100.50	5.1	28,343	0.02%
2022/01/05	23.7	101.02	9.1	101.24	102.00	14.6	28,453	0.05%
2022/01/04	16.1	104.75	6	104.58	104.00	10.1	28,502	0.04%
2022/01/03	106.1	105.56	3	105.67	105.50	103.1	28,716	0.36%	大買/鉅額交易
2021/12/30	48.2	106.99	49	107.02	107.00	-0.8	28,796	0.00%
2021/12/29	16	106.72	8	107.00	107.00	8	28,910	0.03%
2021/12/28	5.1	109.39	2	108.00	108.00	3.1	29,134	0.01%
2021/12/27	1.1	108.55	5	109.10	109.00	-3.9	29,185	-0.01%
2021/12/24	81.2	108.22	82	111.41	107.50	-0.8	29,287	0.00%
2021/12/23	15	110.80	17.1	110.76	111.50	-2.1	29,125	-0.01%
2021/12/22	38.3	109.78	37.1	109.09	108.00	1.2	29,022	0.00%
2021/12/21	30.2	108.46	31	108.60	108.00	-0.8	28,709	0.00%
2021/12/20	63	104.98	66	103.51	105.00	-3	28,555	-0.01%
2021/12/17	18	104.50	7	105.29	104.50	11	28,800	0.04%
2021/12/16	7	107.64	14	107.89	109.00	-7	28,899	-0.02%
2021/12/15	3	104.50	6	105.00	106.00	-3	28,763	-0.01%
2021/12/14	58.2	102.51	56	104.44	102.50	2.2	28,719	0.01%
2021/12/13	7	105.79	7	105.57	106.00	0	28,701	0.00%
2021/12/10	19	105.61	9	105.89	105.00	10	28,726	0.03%
2021/12/09	15	110.90	16	109.25	109.00	-1	28,660	0.00%
2021/12/08	9	111.61	14	111.71	112.00	-5	28,764	-0.02%
2021/12/07	54	112.73	20	111.33	110.00	34	28,852	0.12%
2021/12/06	25.1	112.01	9	112.17	113.00	16.1	28,486	0.06%
2021/12/03	35	112.43	67.1	112.89	111.50	-32.1	28,344	-0.11%
2021/12/02	29	111.24	27	108.33	107.00	2	27,818	0.01%
2021/12/01	32	110.44	31	110.71	110.50	1	27,901	0.00%
2021/11/30	29	107.86	36.4	108.57	110.50	-7.4	28,112	-0.03%
2021/11/29	27	103.74	24.2	104.13	106.00	2.8	28,267	0.01%
2021/11/26	34.1	105.39	26	105.33	103.50	8	28,113	0.03%
2021/11/25	84	108.58	83.6	110.94	108.00	0.4	27,981	0.00%
2021/11/24	19.5	110.18	53.4	110.40	112.00	-33.9	27,809	-0.12%
2021/11/23	42.5	110.24	49.5	108.95	106.00	-7	27,568	-0.03%
2021/11/22	82.2	111.49	23.2	110.90	108.50	59.1	27,561	0.21%
2021/11/19	136.2	111.07	170	111.24	111.50	-33.8	27,864	-0.12%	大買/大賣/
2021/11/18	95.5	105.55	77.2	103.85	106.00	18.3	27,212	0.07%
2021/11/17	17.5	101.80	22.1	102.23	102.00	-4.6	27,315	-0.02%
2021/11/16	17	100.60	9.1	99.79	98.20	7.9	27,667	0.03%
2021/11/15	31	100.22	10	100.70	100.50	21	28,029	0.07%
2021/11/12	99.1	100.89	79	100.38	100.50	20.1	28,240	0.07%
2021/11/11	59.4	100.25	65	100.59	101.00	-5.6	28,331	-0.02%
2021/11/10	26.1	96.79	23.6	97.08	97.90	2.5	28,092	0.01%
2021/11/09	56	98.41	45.1	98.95	98.00	10.9	27,946	0.04%
2021/11/08	54.8	101.75	19	100.31	99.20	35.8	27,499	0.13%
2021/11/05	69	109.84	58	108.87	110.00	11	26,953	0.04%
2021/11/04	37	112.82	61.2	113.21	110.00	-24.2	26,808	-0.09%
2021/11/03	60.8	109.21	86	108.92	108.00	-25.2	26,125	-0.10%
2021/11/02	163.7	117.14	97.1	120.40	111.50	66.6	25,206	0.26%	大買/
2021/11/01	15	119.63	44.1	121.40	123.50	-29.1	23,823	-0.12%
2021/10/29	118.1	111.81	149.1	112.92	112.50	-31	23,484	-0.13%	大買/大賣/
2021/10/28	89	108.56	65	109.18	107.50	24	22,973	0.10%
2021/10/27	18	106.67	47	107.79	107.00	-29	22,734	-0.13%
2021/10/26	34	107.59	48	105.18	101.50	-14	22,334	-0.06%
2021/10/25	33	104.76	64.1	105.40	105.50	-31.1	22,136	-0.14%
2021/10/22	68.1	102.02	58.5	101.99	101.50	9.7	22,045	0.04%
2021/10/21	58.4	101.07	74.3	101.56	100.50	-16	22,333	-0.07%
2021/10/20	76.4	97.90	39	97.56	96.80	37.4	22,038	0.17%
2021/10/19	16	97.91	31.2	99.07	101.50	-15.2	22,139	-0.07%
2021/10/18	42	92.81	20	93.18	92.60	22	21,900	0.10%
2021/10/15	8	91.68	9	91.62	91.40	-1	22,556	0.00%
2021/10/14	6	89.33	8	89.15	89.00	-2	23,483	-0.01%
2021/10/13	94.1	88.01	96	92.61	87.40	-1.9	23,748	-0.01%
2021/10/12	92	93.50	87	94.70	93.30	5	24,108	0.02%
2021/10/08	11.5	92.87	21	93.26	94.00	-9.5	24,790	-0.04%
2021/10/07	98	89.53	108	87.76	89.50	-10	25,392	-0.04%	大賣/
2021/10/06	86	86.27	86	86.11	86.20	0	25,823	0.00%
2021/10/05	5	83.18	11	85.33	86.50	-6	26,290	-0.02%
2021/10/04	4	85.05	9	82.46	81.10	-5	26,522	-0.02%
2021/10/01	2.2	85.25	41	85.37	84.10	-38.9	26,890	-0.14%
2021/09/30	8	89.60	9	89.84	89.30	-1	27,668	0.00%
2021/09/29	28.3	89.80	9.1	88.01	87.70	19.2	28,122	0.07%
2021/09/28	2	94.00	1.1	92.80	91.80	1	28,938	0.00%
2021/09/27	5	95.58	4	96.00	94.60	1	29,581	0.00%
2021/09/24	110	95.34	126	96.20	95.00	-16	30,007	-0.05%	大買/大賣/
2021/09/23	29	93.38	10.1	94.07	95.40	18.9	30,217	0.06%
2021/09/22	4	90.10	10	90.85	90.20	-6	30,320	-0.02%
2021/09/17	2	91.30	4.1	91.62	92.30	-2.1	31,093	-0.01%
2021/09/16	3	90.87	0	0.00	90.40	3	31,844	0.01%
2021/09/15	3.1	91.73	5.4	90.77	92.30	-2.4	32,181	-0.01%
2021/09/14	2	91.85	5	91.86	91.70	-3	32,862	-0.01%
2021/09/13	58	95.23	22	93.21	92.30	36	33,164	0.11%
2021/09/10	91	94.76	89	93.52	94.90	2	33,443	0.01%
2021/09/09	5.4	92.10	10.1	92.26	93.90	-4.7	34,291	-0.01%
2021/09/08	21.1	92.50	21	91.83	90.50	0.1	35,196	0.00%
2021/09/07	41.1	92.58	24	92.13	94.30	17.1	35,488	0.05%
2021/09/06	21.2	96.83	31	96.21	94.50	-9.8	35,198	-0.03%
2021/09/03	28.3	98.24	14.1	97.99	98.50	14.2	34,882	0.04%
2021/09/02	43.3	102.31	30	107.37	100.50	13.3	34,527	0.04%
2021/09/01	7	109.50	8	109.31	111.00	-1	34,572	0.00%
2021/08/31	24.1	107.53	1	109.50	108.50	23.1	34,495	0.07%
2021/08/30	7	108.44	19	109.42	110.00	-12	34,408	-0.03%
2021/08/27	13.1	107.45	8	107.88	106.50	5.1	34,340	0.01%
2021/08/26	85	113.65	81.1	113.06	111.50	3.9	34,147	0.01%
2021/08/25	40.2	113.36	60.9	113.29	113.00	-20.8	34,077	-0.06%
2021/08/24	41.2	108.97	58.4	109.68	107.50	-17.2	33,308	-0.05%
2021/08/23	62.4	107.67	41.1	107.70	106.00	21.3	32,775	0.07%
2021/08/20	199	103.69	204	102.16	105.00	-5	32,351	-0.02%	大買/大賣/
2021/08/19	119	99.25	118.1	99.35	99.00	0.9	31,672	0.00%	大買/大賣/
2021/08/18	12	94.59	10	95.74	100.00	2	31,083	0.01%
2021/08/17	13	96.28	18	93.76	91.00	-5	30,700	-0.02%
2021/08/16	12	98.81	13.1	98.05	98.90	-1.1	30,369	0.00%
2021/08/13	81	97.31	79	101.36	97.00	2	30,232	0.01%
2021/08/12	11	101.18	14	100.96	103.00	-3	30,107	-0.01%
2021/08/11	36	99.73	46	100.07	97.60	-10	29,975	-0.03%
2021/08/10	7	99.73	20	99.77	101.00	-13	29,776	-0.04%
2021/08/09	97.1	100.91	90	105.61	100.50	7.1	29,579	0.02%
2021/08/06	15.1	106.98	9.1	106.93	108.50	6	29,399	0.02%
2021/08/05	23.1	108.33	13	108.15	108.50	10.1	29,282	0.03%
2021/08/04	11.5	113.87	17.1	115.57	113.00	-5.6	29,279	-0.02%
2021/08/03	91	114.97	104	113.53	113.50	-13	29,284	-0.04%	大賣/
2021/08/02	49	109.98	66	110.46	111.50	-17	28,915	-0.06%
2021/07/30	11.1	104.49	19	104.84	102.50	-7.9	28,598	-0.03%
2021/07/29	27	106.67	27.2	105.98	107.00	-0.2	28,473	0.00%
2021/07/28	82.1	107.30	139.3	104.09	104.50	-57.3	28,180	-0.20%	大賣/
2021/07/27	185.1	118.75	61.4	118.56	114.50	123.7	27,765	0.45%	大買/鉅額交易
2021/07/26	37	115.59	58	116.77	115.50	-21	27,020	-0.08%
2021/07/23	67.7	112.90	47.3	112.30	110.00	20.4	26,312	0.08%
2021/07/22	12	110.33	36.5	111.40	113.50	-24.5	25,352	-0.10%
2021/07/21	95.1	107.02	31.1	105.85	103.50	64	25,114	0.25%
2021/07/20	28.2	106.01	39.1	106.39	108.50	-10.9	24,422	-0.04%
2021/07/19	28	102.62	25	101.86	100.00	3	23,783	0.01%
2021/07/16	38.1	101.24	50.8	102.00	102.50	-12.7	24,120	-0.05%
2021/07/15	72.1	97.62	109.4	97.83	100.00	-37.3	24,054	-0.16%	大賣/
2021/07/14	56.1	101.81	27	102.62	98.10	29.1	23,919	0.12%
2021/07/13	63.5	112.41	44.2	114.87	109.00	19.3	23,126	0.08%
2021/07/12	27.1	101.54	33	104.85	105.50	-5.9	22,646	-0.03%
2021/07/09	10.1	96.36	15.2	97.39	96.00	-5.1	22,042	-0.02%
2021/07/08	44	95.41	30	96.58	94.80	14	21,711	0.06%
2021/07/07	65.1	95.80	67.7	96.07	93.60	-2.6	21,344	-0.01%
2021/07/06	42.4	91.93	27.3	91.74	92.60	15.1	20,611	0.07%
2021/07/05	58.1	92.43	54.1	93.69	90.50	4	20,264	0.02%
2021/07/02	29.1	83.43	57.6	84.69	87.60	-28.5	19,651	-0.14%
2021/07/01	52.1	83.18	46	80.61	79.70	6.1	19,370	0.03%
2021/06/30	31.2	83.67	40.3	84.46	86.20	-9.1	19,562	-0.05%
2021/06/29	10	79.95	13	80.17	78.70	-3	19,614	-0.02%
2021/06/28	64.3	81.40	27	80.43	79.60	37.3	19,407	0.19%
2021/06/25	27	78.80	45.9	79.78	81.80	-18.9	18,838	-0.10%
2021/06/24	8	74.20	10.6	74.97	74.40	-2.6	18,163	-0.01%
2021/06/23	19	72.65	49	73.20	74.50	-30	17,792	-0.17%
2021/06/22	12	68.71	30	68.71	69.90	-18	17,070	-0.11%
2021/06/21	40.1	68.28	25.2	67.48	66.20	14.9	16,679	0.09%
2021/06/18	65.1	67.78	84.2	68.77	68.90	-19.1	16,156	-0.12%
2021/06/17	66.3	63.60	75.4	64.12	65.20	-9.2	15,070	-0.06%
2021/06/16	10	60.83	75	60.95	61.00	-65	14,076	-0.46%
2021/06/15	6	57.25	23	57.73	57.80	-17	13,617	-0.12%
2021/06/11	76	56.50	76.7	56.70	56.50	-0.7	13,585	-0.01%
2021/06/10	7	56.70	2.3	56.68	57.00	4.7	13,668	0.03%
2021/06/09	29	56.87	63	57.24	56.50	-34	13,562	-0.25%
2021/06/08	1	53.60	3	54.70	54.80	-2	13,053	-0.02%
2021/06/07	2	52.60	0	0.00	53.40	2	13,119	0.02%
2021/06/04	4	53.30	4.3	54.06	54.00	-0.3	13,221	0.00%
2021/06/03	0	0.00	3.9	53.13	53.50	-3.9	13,225	-0.03%
2021/06/02	7.6	54.51	134	54.33	52.90	-126.4	13,253	-0.95%	大賣/鉅額交易
2021/06/01	8	52.00	4	52.23	52.00	4	12,855	0.03%
2021/05/31	22.6	50.78	21.5	51.06	51.20	1.1	12,919	0.01%
2021/05/28	6.1	50.53	29.1	50.75	50.60	-23	13,004	-0.18%
2021/05/27	1	48.45	0	0.00	48.35	1	13,181	0.01%
2021/05/25	11	47.60	23	48.25	47.85	-12	13,317	-0.09%
2021/05/24	5	45.57	20	46.21	46.25	-15	13,390	-0.11%
2021/05/21	1	45.85	20	45.87	46.15	-19	13,538	-0.14%
2021/05/20	5	44.68	9	44.23	43.85	-4	13,616	-0.03%
2021/05/19	10	45.74	0	0.00	45.60	10	13,604	0.07%
2021/05/18	0	0.00	36	43.27	43.55	-36	13,512	-0.27%
2021/05/17	12	41.85	2	39.78	39.60	10	13,515	0.07%
2021/05/14	41	44.06	2	45.68	43.95	39	13,471	0.29%
2021/05/13	7	43.97	18.6	44.07	44.00	-11.6	13,381	-0.09%
2021/05/12	71.1	43.48	35	44.26	43.50	36.1	13,348	0.27%
2021/05/11	81	47.60	35	47.03	46.60	46	13,217	0.35%
2021/05/10	8	52.01	2	51.95	51.10	6	13,093	0.05%
2021/05/07	24	52.97	26	52.40	53.60	-2	13,597	-0.01%
2021/05/06	42	50.86	0	0.00	50.70	42	13,602	0.31%
2021/05/05	22.1	51.58	33	51.06	50.90	-11	13,569	-0.08%
2021/05/04	60.3	52.50	61	52.79	52.40	-0.7	13,623	-0.01%
2021/05/03	94	56.34	2	56.65	55.50	92	13,697	0.67%
2021/04/29	12.3	59.61	9	59.39	59.00	3.3	13,737	0.02%
2021/04/28	31	60.69	4	60.73	60.50	27	13,804	0.20%
2021/04/27	86	60.31	107	62.34	60.20	-21	13,935	-0.15%	大賣/
2021/04/26	57.4	62.50	52	61.94	62.70	5.4	13,805	0.04%
2021/04/23	40	62.70	35.1	62.54	62.40	4.9	13,876	0.04%
2021/04/22	109.5	63.52	25	63.58	60.50	84.5	13,695	0.62%	大買/
2021/04/21	72.1	60.14	80	60.90	61.70	-8	13,209	-0.06%
2021/04/20	32	59.87	70.2	59.51	59.50	-38.2	12,870	-0.30%
2021/04/19	25	56.04	67.8	56.34	56.70	-42.8	12,514	-0.34%
2021/04/16	7	55.53	2	55.80	56.00	5	12,781	0.04%
2021/04/15	9.1	55.29	0.3	55.30	55.40	8.8	12,871	0.07%
2021/04/14	34.2	55.05	3	54.30	55.40	31.2	12,979	0.24%
2021/04/13	23	56.63	40	57.13	55.80	-17	13,158	-0.13%
2021/04/12	5.1	57.41	3	57.37	57.10	2.1	13,235	0.02%
2021/04/09	10.1	58.94	18	58.78	58.60	-8	13,439	-0.06%
2021/04/08	36	60.08	27	60.39	60.70	9	14,110	0.06%
2021/04/07	51	59.34	51	59.02	59.60	0	14,202	0.00%
2021/04/06	73	58.59	74.2	57.79	59.60	-1.1	14,068	-0.01%
2021/04/01	77	55.24	91.4	55.53	54.50	-14.4	13,793	-0.10%
2021/03/31	26	53.55	4.1	53.64	53.50	21.9	14,143	0.15%
2021/03/30	5.4	54.09	83	54.04	54.00	-77.6	15,208	-0.51%
2021/03/29	37	54.56	36.2	54.53	54.60	0.8	16,146	0.01%
2021/03/26	1	52.60	24	53.60	53.70	-23	16,282	-0.14%
2021/03/25	27	52.43	1	52.20	52.20	26	16,368	0.16%
2021/03/24	30	53.40	2	53.80	53.70	28	16,465	0.17%
2021/03/23	36	53.39	36	53.72	53.00	0	16,589	0.00%
2021/03/22	4	54.75	30.1	55.00	54.40	-26.1	16,726	-0.16%
2021/03/19	33	54.03	5	54.68	54.60	28	16,967	0.17%
2021/03/18	14	54.75	7	55.17	54.20	7	17,189	0.04%
2021/03/17	1	54.00	6	54.50	54.20	-5	17,384	-0.03%
2021/03/16	8	54.35	12	54.08	53.80	-4	17,675	-0.02%
2021/03/15	13	53.37	49	53.93	54.10	-36	18,108	-0.20%
2021/03/12	22	52.90	16.4	52.72	53.10	5.6	18,159	0.03%
2021/03/11	19	51.98	96	52.65	52.90	-77	18,251	-0.42%
2021/03/10	19	51.25	56.1	52.01	51.40	-37.1	18,268	-0.20%
2021/03/09	10	48.80	0	0.00	48.70	10	18,249	0.05%
2021/03/08	44.1	50.84	3	50.07	49.65	41.1	18,577	0.22%
2021/03/05	41	51.52	1	51.40	51.30	40	18,928	0.21%
2021/03/04	40.1	52.33	8	53.10	51.60	32.1	19,241	0.17%
2021/03/03	16.3	53.84	5	53.30	54.10	11.3	19,614	0.06%
2021/03/02	109.1	55.17	105	56.03	53.90	4.1	19,881	0.02%	大買/大賣/
2021/02/26	20	54.10	14	55.38	54.00	6	20,047	0.03%
2021/02/25	21	55.18	5	54.88	54.60	16	21,355	0.07%
2021/02/24	21	55.30	14	55.04	55.00	7	22,443	0.03%
2021/02/23	14	54.92	7.1	55.47	55.00	6.9	22,545	0.03%
2021/02/22	9.3	54.30	117.4	55.12	54.40	-108.1	22,470	-0.48%	大賣/鉅額交易
2021/02/19	2	53.05	36	52.78	53.10	-34	22,464	-0.15%
2021/02/18	1	52.40	26.1	52.23	52.40	-25.1	22,985	-0.11%
2021/02/17	9	51.27	23.2	51.43	51.80	-14.2	23,384	-0.06%
2021/02/05	10	49.00	1	48.85	48.90	9	23,516	0.04%
2021/02/04	21	49.80	0	0.00	49.35	21	24,050	0.09%
2021/02/03	2	51.30	21.3	50.99	50.60	-19.3	24,582	-0.08%
2021/02/02	1	50.10	5	50.08	50.00	-4	24,837	-0.02%
2021/02/01	24.3	49.42	36	48.96	49.00	-11.7	24,991	-0.05%
2021/01/29	86.1	52.42	71.2	54.04	50.50	14.9	24,939	0.06%
2021/01/28	27.2	51.28	0.1	51.10	51.20	27.1	24,472	0.11%
2021/01/27	4	52.50	5.2	52.25	52.50	-1.2	24,442	0.00%
2021/01/26	19.3	52.51	7	52.57	52.00	12.3	24,460	0.05%
2021/01/25	36	53.74	33	53.08	53.30	3	24,404	0.01%
2021/01/22	14	50.71	17	51.09	51.60	-3	24,222	-0.01%
2021/01/21	11.1	51.49	10	52.07	51.00	1.1	24,138	0.00%
2021/01/20	63	52.25	2	52.69	51.70	61	24,060	0.25%
2021/01/19	33	54.95	22	55.20	54.80	11	23,846	0.05%
2021/01/18	20.1	55.30	40	55.55	55.50	-19.9	23,821	-0.08%
2021/01/15	34	53.52	51	54.89	54.00	-17	23,598	-0.07%
2021/01/14	40	54.06	7	55.11	53.90	33	23,431	0.14%
2021/01/13	10	55.21	3	54.80	55.30	7	23,327	0.03%
2021/01/12	39	56.33	31	56.73	55.30	8	23,246	0.03%
2021/01/11	48	55.63	62	55.53	56.50	-14	22,867	-0.06%
2021/01/08	22	53.08	25	54.10	53.50	-3	22,833	-0.01%
2021/01/07	24	53.45	48	53.62	53.20	-24	23,230	-0.10%
2021/01/06	59	53.33	48	54.09	53.00	11	23,313	0.05%
2021/01/05	22	53.88	11	54.08	54.70	11	23,142	0.05%
2021/01/04	72	55.26	46	55.13	54.70	26	23,109	0.11%
2020/12/31	41	54.69	62	54.40	54.10	-21	23,051	-0.09%
2020/12/30	29	52.30	4	52.45	51.80	25	22,367	0.11%
2020/12/29	11	51.90	17	51.76	52.80	-6	22,044	-0.03%
2020/12/28	26	52.04	21	51.77	51.60	5	21,821	0.02%
2020/12/25	59	52.00	54	51.76	51.00	5	21,429	0.02%
2020/12/24	116	48.87	96	49.13	50.60	20	20,612	0.10%	大買/
2020/12/23	84	47.37	108.9	46.81	46.90	-24.9	19,511	-0.13%	大賣/
2020/12/22	14	45.25	27	45.43	43.60	-13	18,595	-0.07%
2020/12/21	7	44.44	4	43.76	44.60	3	18,505	0.02%
2020/12/18	28	44.71	11	44.55	44.00	17	18,713	0.09%
2020/12/17	16	44.88	3.5	44.84	45.25	12.5	18,690	0.07%
2020/12/16	13	43.81	14	44.15	44.75	-1	18,660	-0.01%
2020/12/15	20.6	43.75	20	43.32	42.70	0.6	18,800	0.00%
2020/12/14	24	45.46	16.1	45.50	45.10	7.9	19,025	0.04%
2020/12/11	14	44.62	16	44.63	44.10	-2	18,840	-0.01%
2020/12/10	61	46.18	11	46.42	45.80	50	18,653	0.27%
2020/12/09	23	46.18	61	46.31	45.95	-38	18,353	-0.21%
2020/12/08	12	44.89	4.3	44.93	44.95	7.7	17,978	0.04%
2020/12/07	20.3	44.92	30	44.67	44.30	-9.7	17,988	-0.05%
2020/12/04	19	44.87	18	44.34	44.30	1	17,926	0.01%
2020/12/03	7	45.00	11	44.89	44.35	-4	17,860	-0.02%
2020/12/02	33	45.12	18	45.19	44.70	15	17,857	0.08%
2020/12/01	15	43.91	13	43.98	45.80	2	17,637	0.01%
2020/11/30	17	44.70	26	44.59	44.60	-9	17,461	-0.05%
2020/11/27	41	44.61	52	44.63	45.15	-11	17,327	-0.06%
2020/11/26	28	43.36	33	43.66	43.65	-5	17,355	-0.03%
2020/11/25	105	42.71	173	43.14	42.40	-68	17,154	-0.40%	大買/大賣/
2020/11/24	123	44.92	160	44.67	43.20	-37	17,057	-0.22%	大買/大賣/
2020/11/23	299	43.41	213.9	43.18	44.40	85.1	16,399	0.52%	大買/大賣/
2020/11/20	23	40.23	7	40.31	40.40	16	16,776	0.10%
2020/11/19	10	39.40	13	39.21	39.00	-3	16,927	-0.02%
2020/11/18	32.1	39.75	4	40.05	39.55	28.1	17,618	0.16%
2020/11/17	29	40.60	22	40.00	39.50	7	18,922	0.04%
2020/11/16	19	40.18	25	40.15	41.35	-6	21,270	-0.03%
2020/11/13	11	38.79	13.1	39.07	38.70	-2.1	21,508	-0.01%
2020/11/12	19	39.31	13	39.05	38.15	6	21,713	0.03%
2020/11/11	92	38.71	21	40.47	40.35	71	21,395	0.33%
2020/11/10	5	39.14	3	39.85	38.05	2	20,909	0.01%
2020/11/09	3	38.60	23	38.44	39.00	-20	20,791	-0.10%
2020/11/06	4	37.70	0	0.00	37.65	4	20,707	0.02%
2020/11/05	3	37.95	7	37.99	37.90	-4	20,769	-0.02%
2020/11/04	5	36.70	3	36.60	37.00	2	20,901	0.01%
2020/11/03	0	0.00	12	36.88	36.90	-12	21,491	-0.06%
2020/11/02	10	35.60	30	35.67	35.30	-20	22,085	-0.09%
2020/10/30	1	36.20	10	36.20	36.05	-9	22,205	-0.04%
2020/10/29	0	0.00	3	36.73	37.20	-3	22,509	-0.01%
2020/10/28	10	38.04	3	38.62	37.55	7	22,554	0.03%
2020/10/27	12	38.23	0	0.00	38.45	12	22,538	0.05%
2020/10/26	1	38.30	0	0.00	38.10	1	22,623	0.00%
2020/10/23	2	38.20	9	37.98	38.15	-7	22,541	-0.03%
2020/10/22	7	37.43	2	37.78	37.80	5	22,637	0.02%
2020/10/21	0	0.00	4	37.46	37.40	-4	22,620	-0.02%
2020/10/20	3	36.70	10	36.84	36.75	-7	22,601	-0.03%
2020/10/19	10	37.04	2	37.08	37.15	8	22,594	0.04%
2020/10/16	39	37.74	13	37.13	36.80	26	22,574	0.12%
2020/10/15	13	39.44	17	39.53	39.00	-4	22,229	-0.02%
2020/10/14	6	38.77	10	39.08	38.70	-4	21,642	-0.02%
2020/10/13	9	38.70	2	38.73	38.30	7	21,478	0.03%
2020/10/12	2	38.30	18	38.31	38.30	-16	21,336	-0.07%
2020/10/08	18	38.27	35	38.20	37.95	-17	21,233	-0.08%
2020/10/07	52	38.22	43	38.22	38.40	9	21,039	0.04%
2020/10/06	4	37.41	22	37.67	37.45	-18	20,941	-0.09%
2020/10/05	2	36.90	2	37.00	36.90	0	21,030	0.00%
2020/09/30	5	36.09	5	36.03	36.30	0	21,064	0.00%
2020/09/29	3	36.05	4	35.85	35.75	-1	21,134	0.00%
2020/09/28	3	35.52	0	0.00	35.45	3	21,083	0.01%
2020/09/25	19	35.52	27	35.43	34.95	-8	21,098	-0.04%
2020/09/24	19	36.02	18	35.83	35.30	1	21,089	0.00%
2020/09/23	43	37.68	34	37.78	37.10	9	21,179	0.04%
2020/09/22	11	37.67	7	37.41	37.05	4	20,890	0.02%
2020/09/21	4	37.55	7	37.60	37.40	-3	20,794	-0.01%
2020/09/18	20	38.33	13	37.93	37.60	7	20,814	0.03%
2020/09/17	46	37.58	51	37.84	38.20	-5	20,556	-0.02%
2020/09/16	0	0.00	3	36.45	36.40	-3	20,061	-0.01%
2020/09/15	6	36.39	3	36.10	35.90	3	19,992	0.02%
2020/09/14	4	35.53	19	35.96	36.10	-15	20,063	-0.07%
2020/09/11	15	34.81	13	34.72	34.65	2	20,003	0.01%
2020/09/10	5	36.70	16	36.67	36.20	-11	19,836	-0.06%
2020/09/09	23	35.52	12	35.42	36.40	11	19,777	0.06%
2020/09/08	2	36.00	1	36.15	35.90	1	19,786	0.01%
2020/09/07	6	35.83	17	36.64	35.70	-11	19,811	-0.06%
2020/09/04	8	36.70	16	36.81	36.75	-8	19,837	-0.04%
2020/09/03	6	37.75	18	38.56	37.40	-12	19,855	-0.06%
2020/09/02	18	37.94	17	37.82	38.00	1	19,694	0.01%
2020/09/01	17	38.24	46.8	38.04	38.55	-29.8	19,779	-0.15%
2020/08/31	32	36.94	17	36.77	36.70	15	19,408	0.08%
2020/08/28	14	37.62	97	37.47	37.40	-83	19,647	-0.42%
2020/08/27	35	37.53	21	37.46	37.35	14	20,272	0.07%
2020/08/26	235	39.28	300	39.89	38.40	-65	19,892	-0.33%	大買/大賣/
2020/08/25	60	38.29	22	38.39	38.40	38	18,326	0.21%
2020/08/24	39	38.39	77	38.44	39.00	-38	17,887	-0.21%
2020/08/21	145	38.40	156	39.23	37.95	-11	17,062	-0.06%	大買/大賣/
2020/08/20	453	38.32	249	37.38	38.75	204	15,582	1.31%	大買/大賣/鉅額交易
2020/08/19	81	36.06	68	36.40	36.85	13	12,641	0.10%
2020/08/18	11	32.87	10	32.97	33.50	1	11,930	0.01%
2020/08/17	26	31.60	44	31.59	32.00	-18	11,501	-0.16%
2020/08/14	15	30.47	12	30.76	30.45	3	11,271	0.03%
2020/08/13	17	30.01	1	30.10	30.05	16	11,222	0.14%
2020/08/12	2	29.55	2	29.50	29.90	0	11,049	0.00%
2020/08/11	24	30.34	1	29.50	29.80	23	10,944	0.21%
2020/08/10	7	30.73	1	30.70	30.40	6	10,915	0.05%
2020/08/07	52	32.73	16	31.88	32.40	36	10,682	0.34%
2020/08/06	19	32.18	67.1	31.97	32.65	-48.1	10,058	-0.48%
2020/08/05	4	30.00	7	29.45	29.70	-3	9,412	-0.03%
2020/08/04	19	30.24	0.9	28.80	28.80	18.1	9,278	0.20%
2020/08/03	12	30.23	4	29.76	29.70	8	8,947	0.09%
2020/07/31	3	29.33	3	29.33	29.35	0	8,858	0.00%
2020/07/30	0	0.00	9	29.11	29.55	-9	8,845	-0.10%
2020/07/29	0	0.00	5	28.31	28.40	-5	8,775	-0.06%
2020/07/28	12.2	28.06	18	29.08	27.40	-5.8	8,775	-0.07%
2020/07/27	0	0.00	6	28.10	28.55	-6	8,632	-0.07%
2020/07/24	0	0.00	2	28.05	27.95	-2	8,703	-0.02%
2020/07/23	0	0.00	2	28.55	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	20	28.30	28.45	-20	8,692	-0.23%
2020/07/21	4	27.40	20	27.73	27.85	-16	8,790	-0.18%
2020/07/20	10	26.80	0	0.00	26.90	10	9,037	0.11%
2020/07/17	5	27.31	1	27.05	27.05	4	9,148	0.04%
2020/07/16	3	28.00	5	28.00	28.05	-2	9,131	-0.02%
2020/07/15	10	28.75	3	28.60	28.65	7	9,100	0.08%
2020/07/14	6	29.80	10	30.15	29.35	-4	9,016	-0.04%
2020/07/13	0	0.00	34.6	29.57	30.15	-34.6	8,848	-0.39%
2020/07/10	21	29.06	3	29.98	28.95	18	8,720	0.21%
2020/07/09	31	29.50	41	29.66	29.70	-10	8,548	-0.12%
2020/07/08	0	0.00	13	29.49	29.45	-13	8,462	-0.15%
2020/07/07	2	29.10	3	29.02	29.15	-1	8,344	-0.01%
2020/07/06	23	28.98	10	29.05	29.20	13	8,298	0.16%
2020/07/03	22	29.35	3	30.18	29.10	19	8,235	0.23%
2020/07/02	118	29.53	10	29.87	29.80	108	8,010	1.35%	大買/鉅額交易
2020/07/01	4	28.61	51	28.67	28.50	-47	7,748	-0.61%
2020/06/30	0	0.00	3	28.55	28.30	-3	7,703	-0.04%
2020/06/29	34	28.28	250	28.04	27.85	-216	7,753	-2.79%	大賣/鉅額交易
2020/06/24	1	28.20	14	28.66	29.20	-13	7,613	-0.17%
2020/06/23	10	28.25	2	27.95	28.15	8	7,535	0.11%
2020/06/22	2	29.00	11	28.69	28.60	-9	7,503	-0.12%
2020/06/19	8.1	29.20	0	0.00	28.30	8.1	7,478	0.11%
2020/06/17	1	28.60	2	28.35	28.60	-1	7,261	-0.01%
2020/06/16	61	28.83	13	28.96	28.35	48	7,218	0.67%
2020/06/15	35	29.07	29	28.39	28.05	6	7,204	0.08%
2020/06/12	4	29.34	4	28.45	29.65	0	7,134	0.00%
2020/06/11	9	29.78	9	29.22	29.20	0	7,085	0.00%
2020/06/10	4	28.98	31	29.84	30.00	-27	6,942	-0.39%
2020/06/09	20	27.90	14	28.31	28.30	6	6,772	0.09%
2020/06/08	13	29.98	6	30.01	29.10	7	6,677	0.10%
2020/06/05	3	29.17	3	29.20	29.10	0	6,346	0.00%
2020/06/04	73	29.00	34	29.23	29.30	39	6,172	0.63%
2020/06/03	68	27.56	27	29.09	28.95	41	5,701	0.72%
2020/06/02	6	25.90	27	25.88	27.00	-21	4,644	-0.45%
2020/06/01	0	0.00	1	24.70	24.60	-1	4,304	-0.02%
2020/05/28	0	0.00	4	24.75	24.50	-4	4,262	-0.09%
2020/05/27	0	0.00	0.9	24.70	24.80	-0.9	4,245	-0.02%
2020/05/26	0	0.00	1	24.60	24.15	-1	4,214	-0.02%
2020/05/25	5	23.50	0	0.00	24.05	5	4,203	0.12%
2020/05/22	10	24.00	0	0.00	23.95	10	4,188	0.24%
2020/05/21	7	24.69	2	24.65	24.60	5	4,164	0.12%
2020/05/20	6	23.96	6	23.98	24.05	0	4,110	0.00%
2020/05/19	1	23.00	9	23.26	23.80	-8	4,052	-0.20%
2020/05/18	9	23.02	12	23.03	23.00	-3	3,999	-0.08%
2020/05/15	7	23.19	17	23.40	23.25	-10	3,969	-0.25%
2020/05/14	31	24.31	10	24.40	24.20	21	3,846	0.55%
2020/05/13	1	24.65	3	24.55	25.00	-2	3,803	-0.05%
2020/05/12	23	25.11	3	25.05	25.10	20	3,793	0.53%
2020/05/11	7	25.67	13	25.79	25.55	-6	3,765	-0.16%
2020/05/08	3	25.03	5	24.90	24.90	-2	3,709	-0.05%
2020/05/07	2	24.73	1	25.00	24.95	1	3,674	0.03%
2020/05/06	8	25.03	10	24.83	25.05	-2	3,624	-0.06%
2020/05/05	8	25.12	26	24.81	25.40	-18	3,573	-0.50%
2020/05/04	12	24.25	1	24.35	24.40	11	3,499	0.31%
2020/04/30	19	24.61	6	24.58	24.55	13	3,499	0.37%
2020/04/29	8	24.83	2	24.70	24.40	6	3,496	0.17%
2020/04/28	0	0.00	50	24.02	24.15	-50	3,405	-1.47%
2020/04/27	3	23.80	2	23.90	23.85	1	3,390	0.03%
2020/04/24	10	23.96	6	24.34	23.70	4	3,331	0.12%
2020/04/23	33	24.38	26	23.92	24.05	7	3,179	0.22%
2020/04/22	9	22.98	7	22.91	23.20	2	2,893	0.07%
2020/04/21	1	21.90	1	21.65	21.45	0	2,794	0.00%
2020/04/17	4	21.99	9	21.59	21.50	-5	2,740	-0.18%
2020/04/14	2	20.40	2	20.55	20.95	0	2,702	0.00%
2020/04/13	9	20.72	8	20.25	20.25	1	2,701	0.04%
2020/04/10	0	0.00	2	20.10	20.20	-2	2,706	-0.07%
2020/04/09	2	20.08	0	0.00	20.00	2	2,796	0.07%
2020/04/08	0	0.00	6	19.58	20.10	-6	2,779	-0.22%
2020/04/07	3	19.22	0	0.00	19.40	3	2,750	0.11%
2020/04/06	3	19.10	0	0.00	19.05	3	2,747	0.11%
2020/04/01	8	18.84	0	0.00	19.10	8	2,806	0.29%
2020/03/31	16	19.38	8	19.44	19.15	8	2,982	0.27%
2020/03/30	1	17.95	6	18.13	18.45	-5	2,957	-0.17%
2020/03/27	12	18.18	6	18.21	17.95	6	2,943	0.20%
2020/03/26	9	18.13	0	0.00	18.20	9	2,953	0.30%
2020/03/24	1	16.40	0	0.00	16.60	1	3,084	0.03%
2020/03/20	0	0.00	1	14.80	15.05	-1	3,060	-0.03%
2020/03/19	3	14.03	13	13.79	13.70	-10	3,048	-0.33%
2020/03/18	11	15.70	2	16.25	15.20	9	2,956	0.30%
2020/03/17	0.2	16.15	4	17.35	16.15	-3.8	2,896	-0.13%
2020/03/16	4	19.06	4	19.45	17.90	0	2,799	0.00%
2020/03/13	6	19.77	9	19.55	19.85	-3	2,724	-0.11%
2020/03/12	8	22.20	2	21.65	21.65	6	2,651	0.23%
2020/03/11	6	24.24	0	0.00	23.95	6	2,615	0.23%
2020/03/10	1	23.85	1	24.05	24.75	0	2,605	0.00%
2020/03/09	2	24.23	1	24.25	24.05	1	2,601	0.04%
2020/03/05	2	25.70	0	0.00	25.70	2	2,633	0.08%
2020/03/03	0	0.00	4	25.19	25.10	-4	2,651	-0.15%
2020/03/02	0	0.00	2	24.50	24.50	-2	2,640	-0.08%
2020/02/27	0	0.00	6	24.85	24.30	-6	2,625	-0.23%
2020/02/26	1	25.60	0	0.00	25.60	1	2,597	0.04%
2020/02/25	2	24.95	8	24.55	24.95	-6	2,566	-0.23%
2020/02/24	8	24.90	0	0.00	24.90	8	2,563	0.31%
2020/02/19	1	25.20	0	0.00	25.15	1	2,556	0.04%
2020/02/18	0	0.00	26	25.15	25.00	-26	2,558	-1.02%
2020/02/12	0	0.00	10	24.80	24.80	-10	2,564	-0.39%
2020/02/10	0	0.00	4	24.20	24.15	-4	2,540	-0.16%
2020/02/07	0.2	23.70	0	0.00	23.80	0.2	2,546	0.01%
2020/02/06	1	24.25	6	23.95	24.25	-5	2,544	-0.20%
2020/02/05	9	23.39	5	23.25	23.25	4	2,533	0.16%
2020/02/04	5	22.76	1	23.00	23.15	4	2,556	0.16%
2020/02/03	7.1	21.97	0	0.00	22.20	7.1	2,673	0.27%
2020/01/31	8	24.39	2	24.18	24.00	6	2,653	0.23%
2020/01/30	18	24.72	2	24.65	24.65	16	2,631	0.61%
2020/01/14	3	27.20	0	0.00	27.10	3	2,655	0.11%
2020/01/13	0	0.00	3	26.85	26.95	-3	2,650	-0.11%
2020/01/10	2	26.58	1	26.40	26.50	1	2,656	0.04%
2020/01/09	1	26.85	1	26.95	26.85	0	2,658	0.00%
2020/01/08	4	26.61	10	26.65	26.55	-6	2,780	-0.22%
2020/01/07	10.8	27.50	5	27.50	27.50	5.8	2,827	0.21%
2020/01/06	1.2	27.75	2	28.25	28.25	-0.8	2,859	-0.03%
2020/01/03	47	28.28	25	27.97	28.25	22	2,842	0.77%
2020/01/02	0	0.00	10	28.08	27.80	-10	2,762	-0.36%
2019/12/31	6	27.83	0	0.00	27.70	6	2,787	0.22%
2019/12/30	5	28.00	2	28.15	28.00	3	2,797	0.11%
2019/12/27	0	0.00	2	28.18	28.35	-2	2,757	-0.07%
2019/12/26	7	28.10	6	28.28	28.30	1	2,692	0.04%
2019/12/25	4	27.71	0.6	27.70	27.80	3.4	2,500	0.14%
2019/12/20	12	27.95	5	27.50	27.50	7	2,391	0.29%
2019/12/17	0	0.00	1	26.55	26.65	-1	2,248	-0.04%
2019/12/16	0	0.00	1	26.30	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	2	26.23	25.90	-2	2,324	-0.09%
2019/12/12	2	26.05	4	26.13	26.00	-2	2,388	-0.08%
2019/12/10	3	25.72	0.9	25.65	25.65	2.1	2,822	0.07%
2019/12/09	4	26.00	2	26.18	25.85	2	2,870	0.07%
2019/12/06	6	25.77	2	26.25	26.05	4	3,059	0.13%
2019/12/05	3.8	25.88	1	26.20	25.90	2.8	3,217	0.09%
2019/12/04	0	0.00	8	25.99	25.90	-8	3,421	-0.23%
2019/12/03	1	25.30	0	0.00	25.35	1	3,454	0.03%
2019/12/02	4	25.43	0	0.00	25.35	4	3,517	0.11%
2019/11/29	5	26.60	0	0.00	26.15	5	3,555	0.14%
2019/11/28	1	27.15	0	0.00	27.10	1	3,565	0.03%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/26	1	26.95	0.2	27.00	27.10	0.8	3,792	0.02%
2019/11/25	0	0.00	2	27.20	27.20	-2	3,851	-0.05%
2019/11/22	0	0.00	1	27.05	26.95	-1	3,938	-0.03%
2019/11/21	0	0.00	0	26.70	26.70	0	4,018	0.00%
2019/11/19	4.5	26.84	0	0.00	26.80	4.5	4,160	0.11%
2019/11/15	3	26.67	0	0.00	26.60	3	4,372	0.07%
2019/11/14	1	26.65	0	0.00	26.80	1	4,487	0.02%
2019/11/13	3	26.70	0	0.00	26.60	3	4,489	0.07%
2019/11/11	5	27.17	0	0.00	26.90	5	4,505	0.11%
2019/11/08	5	27.55	0	0.00	27.65	5	4,518	0.11%
2019/11/07	0	0.00	1	27.50	27.45	-1	4,558	-0.02%
2019/11/06	0	0.00	10.9	27.35	27.35	-10.9	4,571	-0.24%
2019/11/05	10	27.90	0	0.00	27.80	10	4,572	0.22%
2019/11/04	0	0.00	1	27.95	27.80	-1	4,603	-0.02%
2019/11/01	3	28.10	0	0.00	28.15	3	4,607	0.07%
2019/10/31	0	0.00	2	29.95	28.70	-2	4,584	-0.04%
2019/10/30	0	0.00	4	28.98	29.00	-4	4,501	-0.09%
2019/10/29	4	28.71	2	28.35	28.40	2	4,579	0.04%
2019/10/28	2	28.35	0	0.00	28.35	2	4,594	0.04%
2019/10/24	0	28.85	0	0.00	28.90	0	4,621	0.00%
2019/10/23	0	0.00	3	28.98	29.05	-3	4,657	-0.06%
2019/10/22	1	28.35	0	0.00	28.40	1	4,591	0.02%
2019/10/21	3	28.47	0	0.00	28.40	3	4,629	0.06%
2019/10/17	1	28.55	1	28.50	28.35	0	4,729	0.00%
2019/10/16	3	28.57	0	0.00	28.70	3	4,749	0.06%
2019/10/15	0	0.00	20	27.70	28.30	-20	4,662	-0.43%
2019/10/14	2	27.53	0	0.00	27.45	2	4,644	0.04%
2019/10/09	5	26.45	6	27.15	27.00	-1	4,911	-0.02%
2019/10/08	13	26.95	0	0.00	26.85	13	5,187	0.25%
2019/10/07	3	27.13	0	0.00	27.25	3	5,396	0.06%
2019/10/04	3.2	27.79	0	0.00	27.65	3.2	5,404	0.06%
2019/10/03	6	28.30	0	0.00	28.20	6	5,480	0.11%
2019/10/02	5	28.26	0	0.00	28.45	5	5,517	0.09%
2019/10/01	1	28.75	0	0.00	28.90	1	5,508	0.02%
2019/09/27	1	29.30	10	29.28	29.15	-9	5,527	-0.16%
2019/09/26	12	30.05	0	0.00	30.05	12	5,525	0.22%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.7	30.35	0	0.00	30.35	0.7	5,547	0.01%
2019/09/12	7	27.94	0	0.00	27.95	7	5,555	0.13%
2019/09/11	4	28.06	21	27.76	27.65	-17	5,550	-0.31%
2019/09/10	7	28.35	0	0.00	28.35	7	5,526	0.13%
2019/09/09	0	0.00	10	28.20	28.20	-10	5,567	-0.18%
2019/09/06	50	29.46	27	29.55	28.60	23	5,543	0.41%
2019/09/05	7	28.67	4	29.18	28.50	3	5,199	0.06%
2019/09/04	1	28.60	1	28.55	28.70	0	5,121	0.00%
2019/09/03	21	28.52	3	28.33	28.90	18	5,107	0.35%
2019/09/02	0	0.00	11	27.95	29.00	-11	4,945	-0.22%
2019/08/30	12	27.43	5	27.96	27.35	7	4,867	0.14%
2019/08/29	2	27.85	1	27.95	27.95	1	4,679	0.02%
2019/08/28	0	0.00	6	27.91	27.70	-6	4,637	-0.13%
2019/08/27	13	27.69	5	27.50	27.70	8	4,575	0.17%
2019/08/26	1	26.85	1	26.80	26.90	0	4,495	0.00%
2019/08/23	2	27.40	3	27.33	27.45	-1	4,454	-0.02%
2019/08/22	4	27.15	0	0.00	27.05	4	4,329	0.09%
2019/08/21	1	26.70	2	26.85	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	2	26.75	26.50	-2	4,192	-0.05%
2019/08/19	1	26.25	3	26.27	26.25	-2	4,110	-0.05%
2019/08/16	2	25.85	0	0.00	25.80	2	4,037	0.05%
2019/08/15	0	0.00	2	26.05	26.15	-2	3,992	-0.05%
2019/08/14	1	25.50	1	25.90	25.70	0	3,939	0.00%
2019/08/13	6	25.95	7	25.79	25.75	-1	3,863	-0.03%
2019/08/12	8	25.60	8	26.04	25.95	0	3,757	0.00%
2019/08/07	2	24.20	2	24.15	23.60	0	3,702	0.00%
2019/08/06	6	23.19	2	22.93	24.00	4	3,791	0.11%
2019/08/05	2	24.35	0	0.00	23.70	2	3,887	0.05%
2019/08/02	10	24.65	10	24.60	24.50	0	3,916	0.00%
2019/08/01	16	25.60	34	25.35	25.35	-18	3,965	-0.45%
2019/07/30	2	25.73	6	25.73	25.65	-4	4,010	-0.10%
2019/07/29	3	26.42	0	0.00	26.35	3	4,035	0.07%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/25	4	26.66	3	27.00	27.00	1	4,028	0.02%
2019/07/24	6	26.63	0	0.00	26.65	6	3,979	0.15%
2019/07/22	4	25.75	14	25.76	25.65	-10	3,953	-0.25%
2019/07/19	0	0.00	5	25.85	25.90	-5	3,971	-0.13%
2019/07/18	3	26.15	13	26.36	25.65	-10	3,996	-0.25%
2019/07/17	0	0.00	10	26.83	26.70	-10	4,010	-0.25%
2019/07/16	10	27.05	1	27.10	26.70	9	4,076	0.22%
2019/07/15	11	26.46	1	26.50	26.50	10	4,108	0.24%
2019/07/12	2	27.35	6	27.28	27.05	-4	4,299	-0.09%
2019/07/11	9	26.86	2	26.80	26.80	7	4,408	0.16%
2019/07/10	2	26.95	0	0.00	27.20	2	4,515	0.04%
2019/07/09	2	27.00	0	0.00	26.90	2	4,696	0.04%
2019/07/08	25	28.09	5	27.96	27.45	20	5,160	0.39%
2019/07/05	9	26.84	1	27.30	27.00	8	5,857	0.14%
2019/07/04	37	26.47	36	26.68	26.75	1	5,700	0.02%
2019/07/03	1	25.40	0	0.00	25.20	1	5,573	0.02%
2019/07/02	0	0.00	1	26.60	25.90	-1	5,601	-0.02%
2019/06/25	1	25.45	0	0.00	25.10	1	5,787	0.02%
2019/06/24	0	0.00	22	25.71	25.60	-22	5,855	-0.38%
2019/06/21	0	0.00	2	26.00	25.55	-2	5,895	-0.03%
2019/06/20	0	0.00	5	26.05	26.05	-5	5,935	-0.08%
2019/06/19	2	25.50	1	25.80	25.80	1	5,979	0.02%
2019/06/17	0	0.00	1	26.10	25.90	-1	6,100	-0.02%
2019/06/14	10	25.40	26	24.84	25.25	-16	6,083	-0.26%
2019/06/13	1	24.85	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.30	0	0.00	25.00	1	6,351	0.02%
2019/06/11	2	25.08	0	0.00	25.30	2	6,380	0.03%
2019/06/10	1	24.60	1	25.05	25.25	0	6,416	0.00%
2019/06/06	1	24.75	3	25.03	24.50	-2	6,437	-0.03%
2019/06/05	0	0.00	21	24.58	24.50	-21	6,393	-0.33%
2019/06/03	1	24.25	0	0.00	24.25	1	6,495	0.02%
2019/05/31	0	0.00	1	24.75	24.75	-1	6,506	-0.02%
2019/05/29	0	0.00	5	24.15	24.25	-5	6,571	-0.08%
2019/05/28	1	24.70	2	24.55	24.70	-1	6,676	-0.01%
2019/05/23	1	23.85	2	24.00	24.00	-1	6,905	-0.01%
2019/05/22	3	24.45	2	24.53	24.20	1	6,957	0.01%
2019/05/15	4	24.81	4	24.94	25.05	0	7,709	0.00%
2019/05/14	2	24.35	11	24.31	24.55	-9	8,016	-0.11%
2019/05/13	2	23.53	31	23.75	23.30	-29	8,253	-0.35%
2019/05/10	6	25.26	0	0.00	25.05	6	8,743	0.07%
2019/05/09	1	25.90	6	25.55	25.50	-5	8,772	-0.06%
2019/05/08	8	26.25	7	26.28	26.35	1	8,782	0.01%
2019/05/07	3	26.82	3	26.83	26.65	0	8,903	0.00%
2019/05/06	13	26.63	10	26.47	26.30	3	8,994	0.03%
2019/05/03	8	27.61	40	27.59	27.60	-32	9,300	-0.34%
2019/05/02	6	27.36	5	27.20	27.35	1	9,345	0.01%
2019/04/30	2	26.83	0	0.00	27.20	2	9,520	0.02%
2019/04/29	10	26.80	8	26.71	26.60	2	9,689	0.02%
2019/04/26	8	27.56	10	27.51	27.30	-2	9,797	-0.02%
2019/04/25	11	27.94	10	28.08	28.10	1	10,130	0.01%
2019/04/23	10	28.85	1	28.55	28.75	9	10,579	0.09%
2019/04/22	2	28.95	6	29.01	28.80	-4	10,535	-0.04%
2019/04/19	47	28.95	0	0.00	28.90	47	10,523	0.45%
2019/04/18	8	28.94	61	29.24	28.65	-53	10,517	-0.50%
2019/04/17	17	30.43	1	30.10	29.85	16	10,458	0.15%
2019/04/16	3	29.65	0	0.00	30.15	3	10,576	0.03%
2019/04/15	12	29.47	11	29.40	29.25	1	10,637	0.01%
2019/04/12	57	30.78	9	30.20	29.05	48	10,596	0.45%
2019/04/11	42	30.41	26	30.86	30.70	16	10,145	0.16%
2019/04/10	44	28.15	20	28.23	28.55	24	9,180	0.26%
2019/04/09	3	27.95	6	28.08	27.85	-3	9,094	-0.03%
2019/04/08	5	27.86	2	27.90	27.50	3	9,061	0.03%
2019/04/03	2	27.65	1	27.70	27.60	1	9,079	0.01%
2019/04/02	6	27.19	2	27.60	27.25	4	9,083	0.04%
2019/04/01	7	27.39	9	27.24	27.30	-2	9,101	-0.02%
2019/03/29	11	26.72	0	0.00	26.65	11	9,054	0.12%
2019/03/28	12	26.90	11	26.68	26.65	1	9,332	0.01%
2019/03/27	27	26.66	7	26.80	26.90	20	9,489	0.21%
2019/03/26	2	26.25	0	0.00	26.05	2	9,577	0.02%
2019/03/25	6	26.33	1	26.00	26.10	5	9,814	0.05%
2019/03/22	10	27.71	21	27.39	27.15	-11	9,900	-0.11%
2019/03/21	23	27.39	18	27.38	27.55	5	10,038	0.05%
2019/03/20	5	26.55	0	0.00	26.55	5	10,738	0.05%
2019/03/18	6	26.28	5	26.25	26.25	1	10,916	0.01%
2019/03/15	5	27.28	3	27.38	27.15	2	10,826	0.02%
2019/03/14	14	27.88	0	0.00	27.70	14	10,870	0.13%
2019/03/13	0	0.00	2	28.28	28.00	-2	11,142	-0.02%
2019/03/12	3	27.80	0	0.00	27.70	3	11,336	0.03%
2019/03/11	6	27.38	0	0.00	27.50	6	11,605	0.05%
2019/03/08	2	27.70	0	0.00	27.70	2	12,319	0.02%
2019/03/07	2	28.50	0	0.00	28.50	2	13,170	0.02%
2019/03/05	7	29.06	6	28.75	28.75	1	13,769	0.01%
2019/03/04	11	28.83	6	29.24	29.30	5	13,904	0.04%
2019/02/27	9	28.73	9	28.79	28.75	0	13,919	0.00%
2019/02/26	17	29.96	14	29.94	29.45	3	13,911	0.02%
2019/02/25	2	30.25	0	0.00	30.25	2	13,990	0.01%
2019/02/22	10	30.36	9	30.39	30.10	1	14,172	0.01%
2019/02/21	6	30.10	13	30.11	30.20	-7	14,153	-0.05%
2019/02/20	0	0.00	2	30.35	30.15	-2	14,199	-0.01%
2019/02/19	0	0.00	5	30.50	30.15	-5	14,224	-0.04%
2019/02/18	20	30.23	16	30.19	29.95	4	14,215	0.03%
2019/02/15	23	32.06	13	31.78	31.00	10	14,082	0.07%
2019/02/14	8	31.41	19	31.37	31.25	-11	13,848	-0.08%
2019/02/13	17	31.69	19	31.69	31.35	-2	13,838	-0.01%
2019/02/12	37	31.04	33	31.14	31.30	4	13,648	0.03%
2019/02/11	6	30.62	10	30.76	31.15	-4	13,564	-0.03%
2019/01/30	4	28.71	9	28.86	28.55	-5	13,213	-0.04%
2019/01/29	8	28.81	0	0.00	28.90	8	13,385	0.06%
2019/01/28	1	29.00	3	29.40	29.00	-2	13,834	-0.01%
2019/01/25	1	28.80	7	28.83	28.75	-6	14,039	-0.04%
2019/01/24	9	28.81	20	28.99	28.40	-11	14,141	-0.08%
2019/01/23	13	27.98	3	28.23	28.25	10	13,989	0.07%
2019/01/22	26	29.08	19	28.18	28.10	7	14,086	0.05%
2019/01/21	4	29.15	3	29.35	28.80	1	13,979	0.01%
2019/01/18	0	0.00	11	29.05	29.05	-11	13,906	-0.08%
2019/01/17	5	28.84	26	29.01	28.40	-21	13,893	-0.15%
2019/01/16	11	28.05	2	28.08	28.95	9	13,553	0.07%
2019/01/15	41	27.32	46	27.08	27.05	-5	13,306	-0.04%
2019/01/14	6	26.40	0	0.00	26.25	6	13,137	0.05%
2019/01/11	3	27.00	14	26.40	26.40	-11	13,213	-0.08%
2019/01/09	5	27.18	5	27.14	26.40	0	13,169	0.00%
2019/01/08	11	27.04	5	26.75	26.75	6	13,080	0.05%
2019/01/07	1	25.65	11	26.32	26.85	-10	12,900	-0.08%
2019/01/04	7	24.08	0	0.00	24.45	7	12,832	0.05%
2019/01/03	1	26.20	10	26.00	25.45	-9	12,756	-0.07%
2019/01/02	4	25.90	4	25.86	25.70	0	12,860	0.00%
2018/12/28	14	25.56	0	0.00	25.45	14	12,985	0.11%
2018/12/27	16	25.50	7	25.53	25.45	9	13,109	0.07%
2018/12/26	3	25.02	1	25.05	24.95	2	13,064	0.02%
2018/12/25	1	25.50	3	25.35	25.60	-2	13,032	-0.02%
2018/12/24	1	26.50	1	26.65	26.50	0	12,977	0.00%
2018/12/22	7	26.43	7	26.37	26.25	0	13,007	0.00%
2018/12/21	25	26.67	21	26.74	26.95	4	13,020	0.03%
2018/12/20	2	25.75	32	25.26	25.65	-30	12,743	-0.24%
2018/12/19	8	25.91	5	25.40	25.45	3	12,634	0.02%
2018/12/18	6	26.15	14	25.89	26.00	-8	12,559	-0.06%
2018/12/17	3	27.42	5	27.54	27.25	-2	12,402	-0.02%
2018/12/14	5	27.53	0	0.00	27.70	5	12,378	0.04%
2018/12/13	83	29.92	51	29.39	28.80	32	12,204	0.26%
2018/12/12	15	29.00	15	29.70	29.70	0	11,430	0.00%
2018/12/10	0	0.00	1	27.10	26.70	-1	11,295	-0.01%
2018/12/07	13	28.16	6	28.10	28.10	7	11,245	0.06%
2018/12/06	2	28.18	6	28.77	27.55	-4	11,175	-0.04%
2018/12/05	3	30.43	2	30.00	30.25	1	10,997	0.01%
2018/12/04	27	32.04	22	31.19	31.50	5	10,949	0.05%
2018/12/03	40	32.96	33	33.11	31.90	7	10,750	0.07%
2018/11/30	25	29.45	30	30.38	31.25	-5	10,080	-0.05%
2018/11/29	102	27.20	113	28.26	28.45	-11	9,212	-0.12%	大買/大賣/
2018/11/28	9	25.46	22	25.83	25.90	-13	8,915	-0.15%
2018/11/27	2	24.38	7	24.30	24.80	-5	8,751	-0.06%
2018/11/26	0	0.00	2	23.85	23.75	-2	8,657	-0.02%
2018/11/23	16	23.88	0	0.00	23.45	16	8,811	0.18%
2018/11/22	23	25.06	17	24.77	24.25	6	9,015	0.07%
2018/11/21	26	25.99	16	25.82	25.55	10	8,951	0.11%
2018/11/20	10	25.41	9	25.75	25.75	1	8,885	0.01%
2018/11/19	7.1	25.20	7	25.61	25.65	0.1	8,898	0.00%
2018/11/16	4	24.75	12	24.77	24.60	-8	9,020	-0.09%
2018/11/15	10	24.36	11	24.45	24.45	-1	9,163	-0.01%
2018/11/14	8	24.29	16	24.39	24.10	-8	9,169	-0.09%
2018/11/13	1	23.55	2	23.68	24.15	-1	9,201	-0.01%
2018/11/12	2	23.60	14	24.18	24.10	-12	9,232	-0.13%
2018/11/09	19	23.94	0	0.00	23.80	19	9,218	0.21%
2018/11/08	7	25.45	5	25.23	24.65	2	9,232	0.02%
2018/11/07	2	25.53	12	25.43	25.80	-10	9,204	-0.11%
2018/11/06	25	24.81	17	25.72	24.30	8	9,220	0.09%
2018/11/05	18	26.45	5	26.54	25.75	13	9,225	0.14%
2018/11/02	2	24.50	16	25.62	26.00	-14	8,734	-0.16%
2018/11/01	7	23.58	11	23.78	23.65	-4	8,434	-0.05%
2018/10/31	13	21.69	13	21.94	22.25	0	8,304	0.00%
2018/10/30	1	20.85	27	20.89	21.00	-26	8,139	-0.32%
2018/10/29	18	20.71	10	20.60	20.30	8	8,095	0.10%
2018/10/26	0	0.00	1	21.10	20.30	-1	8,223	-0.01%
2018/10/25	1	20.80	2	20.88	20.75	-1	8,232	-0.01%
2018/10/24	9	23.17	10	23.27	23.05	-1	8,230	-0.01%
2018/10/23	4	23.13	0	0.00	23.00	4	8,421	0.05%
2018/10/22	11	23.30	14	23.56	23.90	-3	8,524	-0.04%
2018/10/19	10	23.15	8	23.07	23.25	2	8,669	0.02%
2018/10/18	0	0.00	1	24.60	24.50	-1	8,841	-0.01%
2018/10/17	9	24.90	2	24.55	24.25	7	8,960	0.08%
2018/10/16	9	25.27	6	24.68	24.50	3	9,063	0.03%
2018/10/15	4	24.59	56	24.51	24.75	-52	9,181	-0.57%
2018/10/12	13	23.81	19	23.87	24.05	-6	9,501	-0.06%
2018/10/11	22	23.07	1	23.40	23.05	21	9,716	0.22%
2018/10/09	5	26.55	6	25.74	25.60	-1	9,883	-0.01%
2018/10/08	10	27.00	1	27.20	26.30	9	9,900	0.09%
2018/10/05	32	29.93	29	28.72	28.60	3	9,810	0.03%
2018/10/04	10	31.70	5	31.90	31.75	5	9,787	0.05%
2018/10/03	5	31.85	1	32.15	32.05	4	9,966	0.04%
2018/10/02	22	33.28	22	33.25	33.40	0	10,174	0.00%
2018/10/01	2	33.65	8	32.86	33.00	-6	10,261	-0.06%
2018/09/28	10	33.15	4	32.65	32.35	6	10,444	0.06%
2018/09/27	11	33.60	48	34.00	33.30	-37	10,643	-0.35%
2018/09/26	4	33.91	0	0.00	33.65	4	10,919	0.04%
2018/09/25	1	34.10	4	33.96	33.95	-3	11,420	-0.03%
2018/09/21	0	0.00	1	32.30	32.85	-1	11,721	-0.01%
2018/09/20	8	31.78	10	32.86	31.60	-2	11,692	-0.02%
2018/09/19	3	33.90	3	33.70	33.20	0	11,730	0.00%
2018/09/18	2	33.10	11	33.17	33.20	-9	11,875	-0.08%
2018/09/17	2	33.83	0	0.00	34.35	2	11,951	0.02%
2018/09/14	3	34.60	2	34.23	34.65	1	12,053	0.01%
2018/09/13	2	33.58	4	34.59	33.45	-2	12,211	-0.02%
2018/09/12	3	33.92	2	34.08	33.95	1	12,365	0.01%
2018/09/11	6	33.78	4	34.18	34.10	2	12,775	0.02%
2018/09/10	18	35.34	13	34.00	33.50	5	12,938	0.04%
2018/09/07	12	37.78	76	36.96	37.20	-64	13,031	-0.49%
2018/09/06	13	38.50	3	38.40	38.20	10	13,277	0.08%
2018/09/05	8	40.30	8	39.70	39.70	0	13,695	0.00%
2018/09/04	0	0.00	3	39.45	40.35	-3	14,177	-0.02%
2018/09/03	12	39.36	10	39.25	38.80	2	14,395	0.01%
2018/08/31	12	41.32	10	41.70	41.65	2	14,562	0.01%
2018/08/30	1	41.85	11	41.91	41.85	-10	14,713	-0.07%
2018/08/29	62	41.26	8	41.38	40.90	54	14,755	0.37%
2018/08/28	0	0.00	5	39.00	39.00	-5	14,992	-0.03%
2018/08/27	3	39.52	88	39.18	39.60	-85	15,665	-0.54%
2018/08/24	4	37.64	0	0.00	38.35	4	16,260	0.02%
2018/08/23	142	38.77	65	38.81	37.90	77	16,866	0.46%	大買/
2018/08/22	19	38.72	7	38.56	39.20	12	17,355	0.07%
2018/08/21	43	36.70	48	37.15	37.20	-5	17,414	-0.03%
2018/08/20	46	36.56	67	36.02	36.05	-21	17,824	-0.12%
2018/08/17	20	38.53	21	37.12	37.05	-1	18,015	-0.01%
2018/08/16	32	37.40	11	37.77	37.80	21	18,146	0.12%
2018/08/15	75	38.02	76	37.49	37.40	-1	18,284	-0.01%
2018/08/14	65	38.41	70	38.87	39.20	-5	18,368	-0.03%
2018/08/13	12	37.48	351	37.09	37.45	-339	18,516	-1.83%	大賣/鉅額交易
2018/08/10	142	41.80	10	42.57	41.00	132	18,671	0.71%	大買/鉅額交易
2018/08/08	1	45.40	5	45.91	44.60	-4	19,369	-0.02%
2018/08/07	1	45.45	1	45.50	45.30	0	19,748	0.00%
2018/08/03	11	43.75	5	44.37	45.10	6	20,087	0.03%
2018/08/02	87	43.30	4	44.31	43.25	83	20,151	0.41%
2018/08/01	151	46.86	34	46.79	46.35	117	20,139	0.58%	大買/鉅額交易
2018/07/31	0	0.00	7	46.95	47.00	-7	20,239	-0.03%
2018/07/30	15	47.24	6	47.58	46.45	9	20,574	0.04%
2018/07/27	8	48.78	29	48.66	48.65	-21	20,620	-0.10%
2018/07/26	2	47.40	1	47.20	47.65	1	20,598	0.00%
2018/07/25	21	46.75	60	46.89	47.10	-39	20,590	-0.19%
2018/07/24	12.1	44.32	4	43.85	44.95	8.1	20,477	0.04%
2018/07/23	2	43.70	11	43.28	43.50	-9	20,442	-0.04%
2018/07/20	27	44.44	19	44.86	43.50	8	20,453	0.04%
2018/07/19	18	45.62	9	45.30	44.80	9	20,503	0.04%
2018/07/18	37	47.22	10	47.75	45.85	27	20,485	0.13%
2018/07/17	19	51.43	21	51.24	50.90	-2	20,276	-0.01%
2018/07/16	18	50.01	6	49.93	49.65	12	20,265	0.06%
2018/07/13	4	52.73	1	53.10	52.00	3	20,283	0.01%
2018/07/12	13.1	51.90	2	52.60	52.60	11.1	20,531	0.05%
2018/07/11	3	53.17	3	52.73	51.80	0	20,832	0.00%
2018/07/10	18	52.49	14	52.83	52.40	4	20,859	0.02%
2018/07/09	6	54.18	8	55.23	54.00	-2	20,861	-0.01%
2018/07/06	24	54.99	6	56.05	55.50	18	20,896	0.09%
2018/07/05	10	58.55	13	58.66	57.90	-3	20,969	-0.01%
2018/07/04	14	60.59	10	60.17	59.30	4	20,875	0.02%
2018/07/03	36	61.76	35	62.07	61.50	1	20,903	0.00%
2018/07/02	56	59.96	26	59.96	59.30	30	20,719	0.14%
2018/06/29	0	0.00	1	57.20	57.00	-1	20,522	0.00%
2018/06/28	12	55.90	13	56.28	55.80	-1	20,679	0.00%
2018/06/27	21	58.79	7	58.53	57.60	14	21,421	0.07%
2018/06/26	3	57.07	3	57.33	57.60	0	21,661	0.00%
2018/06/25	2	57.15	10	56.49	56.70	-8	22,331	-0.04%
2018/06/22	15	59.09	27	59.22	58.40	-12	22,758	-0.05%
2018/06/21	9	58.47	10	58.65	57.80	-1	22,747	0.00%
2018/06/20	8	58.48	15	58.78	57.60	-7	22,667	-0.03%
2018/06/19	24	57.25	9	57.82	57.00	15	22,460	0.07%
2018/06/15	19	61.21	17	61.08	59.50	2	22,427	0.01%
2018/06/14	13	60.75	23	60.34	59.60	-10	22,244	-0.04%
2018/06/13	78	61.23	34	59.06	58.70	44	21,992	0.20%
2018/06/12	32.1	63.24	29	63.13	65.10	3.1	21,603	0.01%
2018/06/11	24	60.35	25	60.12	60.00	-1	21,153	0.00%
2018/06/08	8	60.48	17	60.52	59.60	-9	21,069	-0.04%
2018/06/07	9	60.30	5	60.40	59.80	4	20,875	0.02%
2018/06/06	17	61.48	9	61.61	60.60	8	20,827	0.04%
2018/06/05	35	63.75	22	60.52	60.60	13	21,042	0.06%
2018/06/04	26	68.28	17	67.26	64.40	9	20,988	0.04%
2018/06/01	19	62.13	49	63.58	66.60	-30	20,470	-0.15%
2018/05/31	47	64.06	17.2	63.81	60.60	29.8	19,774	0.15%
2018/05/30	18	61.14	60	59.82	61.20	-42	19,175	-0.22%
2018/05/29	14.1	57.40	7	57.24	57.20	7.1	18,789	0.04%
2018/05/28	11	55.86	40	56.74	56.70	-29	18,734	-0.15%
2018/05/25	5	51.60	22	53.02	53.80	-17	18,330	-0.09%
2018/05/24	7.1	52.11	18	51.86	51.80	-10.9	18,130	-0.06%
2018/05/23	24	49.76	11	50.41	50.10	13	18,104	0.07%
2018/05/22	26	51.57	1	51.80	50.70	25	17,897	0.14%
2018/05/21	43	51.87	33	50.85	50.60	10	17,741	0.06%
2018/05/18	48	54.22	6	54.47	52.10	42	17,470	0.24%
2018/05/17	29	57.82	8	58.31	57.30	21	17,203	0.12%
2018/05/16	33	59.18	26.1	58.79	58.20	6.9	17,002	0.04%
2018/05/15	21	57.12	20	57.68	59.10	1	16,351	0.01%
2018/05/14	6	53.02	12	53.39	53.80	-6	16,107	-0.04%
2018/05/11	12	51.87	7	50.56	50.60	5	15,878	0.03%
2018/05/10	4	53.03	10	52.91	52.60	-6	15,750	-0.04%
2018/05/09	25	52.03	27	51.26	51.10	-2	15,652	-0.01%
2018/05/08	22	53.05	35	52.52	51.60	-13	15,544	-0.08%
2018/05/07	37	53.22	19	53.18	54.00	18	15,424	0.12%
2018/05/04	8	51.32	25	51.08	51.00	-17	15,013	-0.11%
2018/05/03	1	48.60	1	48.75	48.50	0	14,859	0.00%
2018/05/02	7	49.34	7	48.66	48.10	0	15,094	0.00%
2018/04/30	3	48.72	4	49.11	50.50	-1	15,025	-0.01%
2018/04/27	8	48.21	3	48.10	48.65	5	15,052	0.03%
2018/04/26	1	47.20	7	47.44	47.80	-6	15,154	-0.04%
2018/04/25	8	48.26	3	47.72	46.90	5	15,449	0.03%
2018/04/24	6	46.43	11	46.46	47.75	-5	15,601	-0.03%
2018/04/23	15	48.44	8	49.34	47.65	7	15,674	0.04%
2018/04/20	31	50.58	6	50.17	50.00	25	16,131	0.15%
2018/04/19	8	49.03	4	49.48	49.90	4	16,878	0.02%
2018/04/18	5	48.09	11	48.96	49.05	-6	16,811	-0.04%
2018/04/17	20	49.27	9.1	50.88	47.55	10.9	16,604	0.07%
2018/04/16	15	54.61	6	53.32	52.70	9	16,259	0.06%
2018/04/13	8	54.59	5	54.46	54.60	3	16,165	0.02%
2018/04/12	12	55.63	3	56.07	55.90	9	16,055	0.06%
2018/04/11	2	55.50	17	55.80	57.30	-15	16,235	-0.09%
2018/04/10	5	53.10	16	54.51	52.40	-11	16,328	-0.07%
2018/04/09	21	56.33	15	55.63	54.00	6	16,599	0.04%
2018/04/03	6	53.13	17	52.47	55.50	-11	16,941	-0.06%
2018/04/02	5	50.55	5	50.68	50.60	0	16,618	0.00%
2018/03/31	10	50.46	7	50.34	49.80	3	16,814	0.02%
2018/03/30	27	50.69	31	49.97	49.50	-4	16,775	-0.02%
2018/03/29	9	47.13	37	46.75	48.35	-28	15,886	-0.18%
2018/03/28	20	46.92	13	46.76	46.50	7	15,454	0.05%
2018/03/27	15	44.93	6	45.22	46.40	9	14,681	0.06%
2018/03/26	2	42.10	10	41.04	42.20	-8	14,229	-0.06%
2018/03/23	1	39.80	0	0.00	39.50	1	14,181	0.01%
2018/03/22	7	41.94	13	42.04	41.00	-6	14,100	-0.04%
2018/03/21	13.1	40.89	7	41.10	42.00	6.1	13,843	0.04%
2018/03/20	1	39.90	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	2	40.40	40.45	-2	13,536	-0.01%
2018/03/16	5	40.24	48	39.76	39.60	-43	13,452	-0.32%
2018/03/15	2	39.85	1	39.75	39.70	1	13,402	0.01%
2018/03/14	2	40.63	5	40.85	40.30	-3	13,392	-0.02%
2018/03/13	3	40.03	2	39.93	39.85	1	13,261	0.01%
2018/03/12	23	40.64	35	40.24	40.20	-12	13,267	-0.09%
2018/03/09	32	41.24	27	40.38	39.40	5	13,276	0.04%
2018/03/08	9	39.67	14	39.69	40.65	-5	13,007	-0.04%
2018/03/07	8	38.73	22	38.68	37.80	-14	12,640	-0.11%
2018/03/06	1	37.90	0	0.00	37.75	1	12,779	0.01%
2018/03/05	5	38.30	0	0.00	37.50	5	13,422	0.04%
2018/03/02	51	39.44	8	39.59	39.10	43	13,869	0.31%
2018/03/01	31	38.12	22	38.85	39.40	9	13,587	0.07%
2018/02/27	12	37.25	0	0.00	37.00	12	13,458	0.09%
2018/02/26	1	38.00	0	0.00	37.65	1	13,563	0.01%
2018/02/23	2	37.30	2	36.50	37.65	0	13,544	0.00%
2018/02/22	2	35.83	1	35.65	35.65	1	13,578	0.01%
2018/02/21	27	34.90	1	35.60	35.50	26	13,554	0.19%
2018/02/12	3	33.23	5	33.35	33.90	-2	13,482	-0.01%
2018/02/08	2	33.50	0	0.00	33.20	2	13,354	0.01%
2018/02/07	1	34.00	4	34.49	34.60	-3	13,440	-0.02%
2018/02/06	2	32.28	11	33.21	32.35	-9	13,389	-0.07%
2018/02/05	0	0.00	2	34.98	35.80	-2	13,266	-0.02%
2018/02/02	1	36.55	0	0.00	36.30	1	13,266	0.01%
2018/02/01	1	36.20	0	0.00	36.60	1	13,289	0.01%
2018/01/31	0	0.00	3	36.97	36.45	-3	13,308	-0.02%
2018/01/30	5	37.17	1	38.00	36.90	4	13,336	0.03%
2018/01/29	0	0.00	7	38.72	38.25	-7	13,305	-0.05%
2018/01/26	4	37.78	4	38.45	38.95	0	13,367	0.00%
2018/01/25	29	39.26	81	40.18	37.90	-52	13,386	-0.39%
2018/01/24	46	39.23	0	0.00	38.70	46	13,297	0.35%
2018/01/23	16	39.02	0	0.00	38.30	16	13,411	0.12%
2018/01/22	5	39.90	2	39.80	39.40	3	13,872	0.02%
2018/01/19	6	39.51	2	39.43	39.90	4	14,166	0.03%
2018/01/18	9	39.52	27	39.47	38.90	-18	13,806	-0.13%
2018/01/17	68	38.81	81	39.65	39.70	-13	13,511	-0.10%
2018/01/16	33	37.88	15	38.21	38.55	18	13,081	0.14%
2018/01/15	20	37.06	15	36.61	38.10	5	12,653	0.04%
2018/01/12	2	34.78	7	35.07	34.65	-5	11,733	-0.04%
2018/01/11	8	33.86	7	33.81	34.10	1	11,646	0.01%
2018/01/10	12	34.23	1	34.60	33.40	11	11,639	0.09%
2018/01/09	1	34.20	42	33.62	33.95	-41	11,694	-0.35%
2018/01/08	8	34.93	18	34.81	34.35	-10	11,867	-0.08%
2018/01/05	1	36.15	21.9	35.83	36.15	-20.9	11,897	-0.18%
2018/01/04	9	34.28	30	33.81	35.30	-21	11,835	-0.18%
2018/01/03	24	33.90	6	33.73	33.55	18	11,730	0.15%
2018/01/02	17	31.58	2	32.28	32.40	15	11,342	0.13%