強茂 (2481)-元大-雙和券商分點個股進出

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
▲0.7
漲幅
+1.26%
成交量
1,076張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/05/14	1	56.60	0	0.00	56.40	1	1,281	0.08%
2024/04/30	1	57.10	0	0.00	56.70	1	1,284	0.08%
2024/04/29	0	0.00	2	55.10	56.30	-2	1,259	-0.16%
2024/04/25	1	55.00	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	1	55.20	55.50	-1	1,283	-0.08%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/22	3	53.80	0	0.00	52.80	3	1,406	0.21%
2024/04/19	1	54.20	0	0.00	53.80	1	1,403	0.07%
2024/04/18	0	0.00	2.9	56.36	56.80	-2.9	1,389	-0.21%
2024/04/12	0.5	59.46	2	59.10	59.40	-1.5	1,385	-0.11%
2024/04/11	2	59.70	1	58.80	59.70	1	1,380	0.07%
2024/04/10	0	59.45	2	59.40	59.70	-2	1,397	-0.14%
2024/04/08	1	58.80	0	0.00	59.10	1	1,462	0.07%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/27	0	0.00	2	58.15	57.70	-2	1,591	-0.13%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/25	2	58.50	0	0.00	57.80	2	1,625	0.12%
2024/03/21	0	0.00	0.2	57.30	57.00	-0.2	1,777	-0.01%
2024/03/20	4	56.58	0	0.00	57.10	4	2,165	0.18%
2024/03/19	0	56.80	0	0.00	56.50	0	2,247	0.00%
2024/03/18	0	56.70	0	0.00	56.90	0	2,253	0.00%
2024/03/15	0	57.50	10	57.10	57.10	-10	2,284	-0.44%
2024/03/14	1	57.52	11	57.81	57.60	-10	2,344	-0.43%
2024/03/13	5	58.50	0	0.00	58.40	5	2,361	0.21%
2024/03/12	3.2	59.71	2	59.70	59.70	1.2	2,355	0.05%
2024/03/11	0	59.30	3.5	58.91	59.00	-3.4	2,378	-0.14%
2024/03/08	1	60.10	0	0.00	59.20	1	2,410	0.04%
2024/03/07	3	60.07	2	60.30	60.30	1	2,431	0.04%
2024/03/06	2	60.80	0	0.00	60.90	2	2,561	0.08%
2024/03/05	1	61.20	0.2	61.60	61.20	0.8	2,838	0.03%
2024/03/04	6	61.90	1	61.80	61.50	5	2,886	0.17%
2024/03/01	0.2	62.30	2	62.00	62.00	-1.8	2,874	-0.06%
2024/02/29	0	0.00	1	62.30	62.40	-1	2,876	-0.03%
2024/02/26	0	0.00	4	62.50	62.90	-4	2,878	-0.14%
2024/02/21	0	0.00	15	63.01	63.50	-15	2,900	-0.52%
2024/02/20	5	63.00	0	0.00	62.90	5	2,896	0.17%
2024/02/19	5	64.00	6	63.92	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	63.20	63.30	-1	2,896	-0.03%
2024/02/15	0	0.00	1	61.60	61.90	-1	2,889	-0.03%
2024/02/05	2	61.20	0.5	61.30	61.20	1.5	2,888	0.05%
2024/02/02	0	0.00	2	62.00	61.80	-2	2,901	-0.07%
2024/02/01	4	61.70	0	0.00	61.70	4	2,905	0.14%
2024/01/30	3.3	62.68	3	63.13	62.50	0.3	2,888	0.01%
2024/01/26	0	0.00	1	63.20	63.30	-1	2,879	-0.03%
2024/01/25	0	0.00	3	63.47	63.50	-3	2,885	-0.10%
2024/01/24	1	64.20	0	0.00	63.90	1	2,883	0.03%
2024/01/19	0	0.00	1	63.30	63.00	-1	2,895	-0.03%
2024/01/17	14	64.97	15	63.26	63.10	-1	2,895	-0.03%
2024/01/16	3	64.07	2	64.25	64.80	1	2,802	0.04%
2024/01/12	1.3	63.15	0	0.00	63.10	1.3	2,793	0.05%
2024/01/11	1	63.50	1.1	63.08	63.90	-0.1	2,783	0.00%
2024/01/10	2	63.45	1	63.90	62.90	1	2,804	0.04%
2024/01/09	2	64.10	1	64.50	63.90	1	2,783	0.04%
2024/01/08	2	65.15	1	65.40	64.90	1	2,771	0.04%
2024/01/05	8.1	65.04	1	64.90	64.70	7.1	2,770	0.26%
2024/01/04	1	64.90	1	64.90	65.00	0	2,764	0.00%
2024/01/03	3	64.98	1	65.40	65.70	2	2,741	0.07%
2023/12/29	1	67.50	6	67.23	67.30	-5	2,646	-0.19%
2023/12/28	3	67.97	3	68.03	67.80	0	2,629	0.00%
2023/12/27	2	68.55	2	68.60	68.50	0	2,589	0.00%
2023/12/26	3	69.37	3	69.10	69.00	0	2,568	0.00%
2023/12/25	4	70.13	2.3	70.05	69.30	1.7	2,552	0.07%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/21	2	68.20	2	68.65	68.60	0	2,460	0.00%
2023/12/20	2	69.40	2	70.10	68.60	0	2,439	0.00%
2023/12/19	7	69.26	11	68.52	68.50	-4	2,392	-0.17%
2023/12/18	26	70.38	7	69.99	69.30	19	2,342	0.81%
2023/12/15	23	71.55	11	71.97	69.30	12	2,231	0.54%
2023/12/14	36	69.48	31	69.26	70.30	5	1,847	0.27%
2023/12/13	0	0.00	4	68.68	68.30	-4	1,755	-0.23%
2023/12/12	0	0.00	2	69.25	69.00	-2	1,771	-0.11%
2023/12/11	4	69.00	2	69.15	69.00	2	1,776	0.11%
2023/12/06	1	68.70	1	68.30	67.90	0	1,696	0.00%
2023/12/05	2	68.45	0	0.00	68.70	2	1,673	0.12%
2023/12/04	3	69.27	1	69.00	68.50	2	1,630	0.12%
2023/12/01	19	70.17	4	69.85	70.20	15	1,573	0.95%
2023/11/30	3	69.87	11.6	70.28	70.70	-8.6	1,431	-0.60%
2023/11/29	2	65.00	1	64.10	65.90	1	1,156	0.09%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/27	0	0.00	2.1	63.04	63.00	-2.1	1,117	-0.19%
2023/11/24	2	64.60	0	0.00	63.90	2	1,137	0.18%
2023/11/22	1.1	63.55	0	0.00	63.80	1.1	1,142	0.10%
2023/11/21	2.3	63.93	0	0.00	63.70	2.3	1,146	0.20%
2023/11/17	0	0.00	3	61.90	62.10	-3	1,144	-0.26%
2023/11/13	2	60.00	2	59.90	59.70	0	1,189	0.00%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/09	1	61.50	0	0.00	60.80	1	1,210	0.08%
2023/11/07	1	61.50	1	61.60	61.80	0	1,291	0.00%
2023/10/31	0	0.00	1	59.60	59.60	-1	1,525	-0.07%
2023/10/27	0	0.00	5	62.30	61.40	-5	1,633	-0.31%
2023/10/26	0	0.00	0	62.30	62.20	0	1,693	0.00%
2023/10/24	0.1	62.10	0	0.00	62.10	0.1	1,846	0.01%
2023/10/20	1	60.50	2	61.90	61.80	-1	1,961	-0.05%
2023/10/18	1	63.00	0	0.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/11	5	64.90	0	0.00	64.20	5	3,635	0.14%
2023/10/03	0	0.00	1.2	64.93	64.40	-1.2	5,595	-0.02%
2023/09/28	0.2	63.90	0	0.00	64.00	0.2	5,639	0.00%
2023/09/27	2	63.80	0	0.00	63.50	2	5,672	0.04%
2023/09/26	1	64.40	2	64.20	64.00	-1	5,682	-0.02%
2023/09/25	1	65.20	0	0.00	65.10	1	5,697	0.02%
2023/09/22	1.1	64.01	0	0.00	64.50	1.1	5,702	0.02%
2023/09/21	0	0.00	2	64.30	64.00	-2	5,704	-0.04%
2023/09/18	1	67.00	1	67.60	67.10	0	5,793	0.00%
2023/09/15	2	66.70	0.1	66.10	66.40	2	5,809	0.03%
2023/09/14	0.1	67.00	1	67.00	67.20	-0.9	5,800	-0.02%
2023/09/12	2	66.00	2	65.85	65.80	0	5,816	0.00%
2023/09/11	3	65.07	1	65.80	64.80	2	5,816	0.03%
2023/09/08	1.2	64.74	1	65.20	64.70	0.2	5,816	0.00%
2023/09/07	1	64.90	3	65.40	64.70	-2	5,837	-0.03%
2023/09/06	1	65.50	1	65.30	65.30	0	5,877	0.00%
2023/09/05	4	65.70	2	65.40	65.80	2	5,961	0.03%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/09/01	0	0.00	1	64.70	64.30	-1	5,963	-0.02%
2023/08/31	3	63.90	2	63.90	64.20	1	5,992	0.02%
2023/08/30	5.1	63.97	5	63.70	64.00	0.1	6,007	0.00%
2023/08/29	3	62.07	2	62.25	62.70	1	6,070	0.02%
2023/08/24	1	63.10	1	63.70	62.60	0	6,106	0.00%
2023/08/23	6	62.38	1	62.50	62.30	5	6,159	0.08%
2023/08/22	1	62.10	1	63.50	62.10	0	6,172	0.00%
2023/08/21	1	63.00	1	63.80	62.70	0	6,188	0.00%
2023/08/18	2	63.45	1	64.30	63.10	1	6,202	0.02%
2023/08/17	0	0.00	2	64.10	64.40	-2	6,202	-0.03%
2023/08/16	1	62.40	0	0.00	62.50	1	6,180	0.02%
2023/08/15	3	62.90	0	0.00	63.10	3	6,199	0.05%
2023/08/14	1	63.60	2	62.75	62.60	-1	6,204	-0.02%
2023/08/11	1	65.40	1	66.80	65.20	0	6,171	0.00%
2023/08/10	6	66.50	0	0.00	66.80	6	6,139	0.10%
2023/08/09	5	70.34	14	70.81	70.30	-9	6,052	-0.15%
2023/08/08	5	72.02	0	0.00	71.80	5	6,001	0.08%
2023/08/07	1	72.20	3	72.37	72.90	-2	5,999	-0.03%
2023/08/04	1	71.70	1.1	71.18	71.30	-0.1	6,010	0.00%
2023/08/02	3	71.70	5	72.00	71.70	-2	6,010	-0.03%
2023/08/01	2	72.80	1	73.40	73.50	1	5,947	0.02%
2023/07/31	7.1	74.72	20.1	72.65	72.70	-13	5,894	-0.22%
2023/07/28	9	74.53	4.1	74.90	74.80	4.9	5,830	0.08%
2023/07/27	7.2	77.08	35	77.25	77.80	-27.8	5,781	-0.48%
2023/07/26	5	76.06	14	75.92	75.40	-9	5,704	-0.16%
2023/07/25	2	76.55	7	76.44	76.50	-5	5,677	-0.09%
2023/07/24	8	76.95	4	77.48	76.30	4	5,619	0.07%
2023/07/21	4	77.65	3	77.80	77.70	1	5,525	0.02%
2023/07/20	22	78.79	19	79.21	78.60	3	5,494	0.05%
2023/07/19	20	77.74	25	78.45	77.60	-5	5,426	-0.09%
2023/07/18	51.2	82.40	24.5	81.84	79.90	26.7	5,296	0.50%
2023/07/17	29	79.16	32	79.93	80.10	-3	4,748	-0.06%
2023/07/14	14.5	77.81	19	77.47	78.00	-4.5	4,388	-0.10%
2023/07/13	18	75.69	6.9	75.91	75.20	11.1	4,225	0.26%
2023/07/12	60.1	78.39	34	77.83	76.30	26	4,058	0.64%
2023/07/11	33.9	76.98	43.6	77.61	79.00	-9.7	3,399	-0.29%
2023/07/10	7	71.50	23	71.71	71.90	-16	2,663	-0.60%
2023/07/07	8	68.20	3	68.07	68.00	5	2,516	0.20%
2023/07/06	1	69.70	2	70.35	69.60	-1	2,535	-0.04%
2023/07/05	1	70.40	4	70.20	70.10	-3	2,547	-0.12%
2023/07/04	2	69.40	1	69.50	69.50	1	2,554	0.04%
2023/07/03	1	69.50	1	69.70	69.40	0	2,600	0.00%
2023/06/30	1	68.90	0	0.00	69.30	1	2,628	0.04%
2023/06/29	2	68.85	0	0.00	69.00	2	2,671	0.07%
2023/06/28	1	69.00	1	70.20	68.70	0	2,814	0.00%
2023/06/27	3	69.78	9	70.38	68.90	-6	3,105	-0.19%
2023/06/26	3	69.13	3	69.43	69.80	0	3,064	0.00%
2023/06/21	1	69.40	8	69.00	69.30	-7	3,102	-0.23%
2023/06/20	9.4	67.99	5	67.90	68.20	4.4	3,213	0.14%
2023/06/19	8.1	67.84	20	68.10	67.80	-11.9	3,365	-0.35%
2023/06/16	2.2	69.21	7.4	69.23	68.90	-5.2	3,404	-0.15%
2023/06/15	5.3	69.51	4	69.75	69.80	1.3	3,655	0.04%
2023/06/14	4	70.23	2	70.00	70.00	2	3,677	0.05%
2023/06/13	3	70.93	2.3	70.91	70.90	0.7	3,720	0.02%
2023/06/12	3	71.47	6	71.27	70.80	-3	3,760	-0.08%
2023/06/09	5.3	71.01	3.1	70.58	70.90	2.2	3,746	0.06%
2023/06/08	1	69.60	20	69.50	69.10	-19	3,751	-0.51%
2023/06/07	0.4	70.05	5.3	70.10	70.30	-4.9	3,866	-0.13%
2023/06/06	0.8	69.90	3	69.87	69.40	-2.2	3,969	-0.05%
2023/06/05	1.5	71.11	1	70.90	71.00	0.5	4,284	0.01%
2023/06/02	14.5	70.95	1	69.90	71.00	13.5	4,565	0.30%
2023/06/01	2	70.20	5.2	70.29	70.40	-3.2	4,811	-0.07%
2023/05/31	1	70.30	0	0.00	70.00	1	4,813	0.02%
2023/05/30	1	69.60	2	69.75	69.50	-1	4,805	-0.02%
2023/05/29	4	69.90	8	70.34	70.20	-4	4,800	-0.08%
2023/05/26	1	68.60	2	68.50	68.50	-1	4,761	-0.02%
2023/05/25	30	68.41	41	68.33	68.30	-11	4,755	-0.23%
2023/05/24	5.2	68.00	3	68.07	68.20	2.2	4,776	0.05%
2023/05/23	2	67.65	2	67.80	67.50	0	4,779	0.00%
2023/05/18	1	66.80	2	66.70	66.90	-1	4,852	-0.02%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/16	1	65.80	0	0.00	65.80	1	4,896	0.02%
2023/05/11	8	65.71	2	65.75	65.30	6	4,979	0.12%
2023/05/10	2	66.95	5.1	67.16	66.70	-3.1	5,006	-0.06%
2023/05/09	1	65.00	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	0.00	0.1	66.70	66.60	-0.1	5,278	0.00%
2023/05/04	1	66.00	0	0.00	66.40	1	5,367	0.02%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	3	66.70	67.00	-3	5,540	-0.05%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/27	4.1	64.40	1	64.50	64.30	3.1	5,616	0.05%
2023/04/26	1	63.90	0	0.00	64.40	1	5,612	0.02%
2023/04/25	7	65.94	0	0.00	64.30	7	5,597	0.13%
2023/04/24	40	66.98	41	66.43	66.60	-1	5,574	-0.02%
2023/04/21	7	68.10	1	67.00	66.80	6	5,571	0.11%
2023/04/20	4	69.45	0	0.00	69.20	4	5,542	0.07%
2023/04/19	2	70.60	8.2	70.81	70.60	-6.2	5,551	-0.11%
2023/04/18	2	71.30	4.2	73.00	71.60	-2.2	5,527	-0.04%
2023/04/17	6	71.43	6.5	71.73	72.20	-0.5	5,455	-0.01%
2023/04/14	3	69.57	3.4	69.68	69.90	-0.4	5,370	-0.01%
2023/04/13	3.2	70.85	3.5	70.20	70.10	-0.3	5,323	-0.01%
2023/04/12	1	72.70	1	72.20	71.80	0	5,283	0.00%
2023/04/11	0	0.00	2	72.00	72.00	-2	5,249	-0.04%
2023/04/10	1.1	71.70	7	71.39	71.70	-5.9	5,239	-0.11%
2023/04/07	2	71.50	4	71.25	71.50	-2	5,213	-0.04%
2023/04/06	1	71.70	0	0.00	71.70	1	5,181	0.02%
2023/03/31	0	0.00	2	71.20	71.30	-2	5,147	-0.04%
2023/03/30	30	71.10	32	71.46	70.80	-2	5,119	-0.04%
2023/03/29	47	71.60	49	71.35	71.00	-2	5,091	-0.04%
2023/03/28	40.5	71.73	27	71.53	70.50	13.5	4,993	0.27%
2023/03/27	0.2	70.19	2	70.25	69.90	-1.8	4,707	-0.04%
2023/03/24	0.2	70.14	1	70.00	70.00	-0.9	4,711	-0.02%
2023/03/23	8.2	70.48	14	70.39	70.30	-5.8	4,743	-0.12%
2023/03/22	13	72.28	7	72.24	72.00	6	4,658	0.13%
2023/03/21	2	71.14	7	71.07	71.30	-5	4,563	-0.11%
2023/03/20	28	72.04	25	71.93	71.00	3	4,701	0.06%
2023/03/17	4	68.28	1	68.40	68.90	3	4,435	0.07%
2023/03/16	1	67.20	0	0.00	67.20	1	4,405	0.02%
2023/03/15	3	69.70	3	69.38	69.00	0	4,388	0.00%
2023/03/14	2	68.30	2	67.90	68.10	0	4,401	0.00%
2023/03/13	7	68.07	3	68.30	69.10	4	4,451	0.09%
2023/03/10	9.1	69.54	5	69.86	69.40	4.1	4,458	0.09%
2023/03/09	15	71.63	9	71.54	71.70	6	4,608	0.13%
2023/03/08	20	72.99	49.1	72.60	72.10	-29.1	4,625	-0.63%
2023/03/07	12	71.73	21.3	71.84	71.80	-9.3	4,341	-0.21%
2023/03/06	54.1	71.03	30	71.11	70.70	24.1	4,092	0.59%
2023/03/03	1	66.20	0	0.00	66.50	1	3,800	0.03%
2023/03/02	1	65.70	0	0.00	65.90	1	3,820	0.03%
2023/02/24	1	67.40	2	67.35	66.80	-1	3,849	-0.03%
2023/02/23	2.3	66.49	1	66.90	66.50	1.3	3,851	0.03%
2023/02/22	1	66.50	1	66.10	66.20	0	3,873	0.00%
2023/02/21	2	67.55	1	67.70	67.60	1	3,879	0.03%
2023/02/17	1	67.20	1	67.00	66.90	0	3,966	0.00%
2023/02/16	4	67.38	5	67.58	67.70	-1	3,962	-0.03%
2023/02/15	3	67.38	2	66.75	66.30	1	3,941	0.03%
2023/02/14	0	67.30	0	0.00	66.50	0	3,907	0.00%
2023/02/13	2	66.65	1	67.00	66.50	1	3,927	0.03%
2023/02/10	1.1	67.50	0	67.60	67.00	1.1	3,946	0.03%
2023/02/09	6	68.63	1	68.80	68.50	5	3,932	0.13%
2023/02/08	1.1	68.99	0	0.00	68.70	1.1	3,918	0.03%
2023/02/07	2.1	68.70	0	0.00	69.10	2.1	3,901	0.05%
2023/02/06	3.1	68.08	5	68.58	68.60	-1.9	3,895	-0.05%
2023/02/03	6.6	69.02	5	69.22	69.10	1.6	3,846	0.04%
2023/02/02	2	68.00	3	67.93	68.10	-1	3,694	-0.03%
2023/02/01	2	67.90	2	67.05	67.10	0	3,638	0.00%
2023/01/31	0	0.00	3	65.87	66.30	-3	3,600	-0.08%
2023/01/30	1	64.70	8.4	64.98	65.30	-7.4	3,581	-0.21%
2023/01/17	0.1	62.50	0	0.00	62.80	0.1	3,502	0.00%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/13	3	62.13	5	62.44	61.80	-2	3,544	-0.06%
2023/01/12	0.2	62.96	2	62.90	62.00	-1.8	3,574	-0.05%
2023/01/11	2	63.00	0	0.00	63.50	2	3,597	0.06%
2023/01/10	1	63.20	4.1	62.90	63.10	-3.1	3,637	-0.09%
2023/01/09	0.1	62.20	3.2	61.66	63.00	-3.1	3,665	-0.08%
2023/01/06	0	0.00	1	59.90	60.50	-1	3,675	-0.03%
2023/01/05	1	60.10	1	60.20	60.10	0	3,756	0.00%
2023/01/04	1.2	59.82	5	59.86	59.80	-3.9	3,793	-0.10%
2023/01/03	4	58.93	2	58.50	59.10	2	3,826	0.05%
2022/12/30	0	0.00	1	58.80	57.90	-1	3,839	-0.03%
2022/12/29	5	57.46	3	57.67	57.90	2	3,869	0.05%
2022/12/28	8	58.49	1	58.70	58.40	7	3,943	0.18%
2022/12/23	0.1	59.87	0	0.00	60.40	0.1	4,039	0.00%
2022/12/22	3	60.60	0	0.00	60.60	3	4,080	0.07%
2022/12/21	1	60.70	1	60.50	60.60	0	4,149	0.00%
2022/12/20	3	62.50	7	62.44	61.20	-4	4,155	-0.10%
2022/12/19	0	0.00	4	63.83	63.90	-4	4,177	-0.10%
2022/12/16	2.1	64.20	3	64.10	64.00	-1	4,209	-0.02%
2022/12/15	3	65.67	3	66.03	65.40	0	4,215	0.00%
2022/12/14	3.1	64.90	5	64.96	65.00	-2	4,141	-0.05%
2022/12/13	3	64.53	8	64.75	64.60	-5	4,113	-0.12%
2022/12/12	18.1	64.84	18	65.17	64.20	0.1	4,051	0.00%
2022/12/09	1	62.20	1	63.50	62.20	0	3,860	0.00%
2022/12/08	1	62.50	1	62.50	63.00	0	3,895	0.00%
2022/12/07	5	62.52	1	62.10	62.10	4	3,924	0.10%
2022/12/06	5	63.94	0	0.00	63.50	5	3,934	0.13%
2022/12/05	8	64.90	4	65.33	66.00	4	3,979	0.10%
2022/12/02	8.1	65.81	9	65.69	65.70	-0.9	4,065	-0.02%
2022/12/01	19	65.65	12	65.76	65.60	7	4,047	0.17%
2022/11/30	7	62.60	11.1	62.30	63.10	-4.1	3,926	-0.10%
2022/11/29	1	60.60	0	0.00	60.70	1	3,892	0.03%
2022/11/28	5	61.02	5	61.40	61.30	0	3,919	0.00%
2022/11/25	1	60.80	4	61.25	60.40	-3	4,007	-0.07%
2022/11/24	2.2	60.53	1	60.00	60.70	1.2	4,036	0.03%
2022/11/23	1	59.20	0	0.00	59.20	1	4,057	0.02%
2022/11/22	3	59.43	0	0.00	58.90	3	4,165	0.07%
2022/11/21	3	60.00	1.1	60.25	60.30	1.9	4,361	0.04%
2022/11/18	0	0.00	3	61.43	60.00	-3	4,769	-0.06%
2022/11/17	14	60.94	0	0.00	61.50	14	4,768	0.29%
2022/11/16	8	60.29	4.2	60.37	60.40	3.9	4,782	0.08%
2022/11/15	2	59.10	2	58.50	59.30	0	4,748	0.00%
2022/11/14	2	58.40	8	58.00	58.60	-6	4,871	-0.12%
2022/11/11	2.1	59.13	28	59.54	58.10	-26	5,017	-0.52%
2022/11/10	1.1	57.72	5.3	58.05	58.10	-4.2	5,312	-0.08%
2022/11/09	21	58.99	0	0.00	58.70	21	5,539	0.38%
2022/11/08	0.1	57.78	0	0.00	57.30	0.1	5,579	0.00%
2022/11/07	21.2	58.76	22	58.48	58.30	-0.9	5,601	-0.02%
2022/11/04	0.1	57.84	2	57.60	57.80	-1.9	5,692	-0.03%
2022/11/03	2	57.70	6	56.52	58.00	-4	5,743	-0.07%
2022/11/02	1	57.00	2	57.50	57.20	-1	5,835	-0.02%
2022/11/01	5.2	56.00	3.2	56.08	55.90	2	5,908	0.03%
2022/10/31	0	0.00	15	55.01	55.10	-15	6,159	-0.24%
2022/10/28	1.3	53.85	0	0.00	53.70	1.3	6,484	0.02%
2022/10/27	7.1	54.62	3	55.33	55.60	4.1	6,538	0.06%
2022/10/26	0.2	53.97	5	53.90	53.80	-4.9	6,519	-0.07%
2022/10/25	1	53.60	11	53.10	53.10	-10	6,497	-0.15%
2022/10/24	3.1	53.70	5	53.62	53.10	-1.9	6,523	-0.03%
2022/10/21	1	53.30	0	0.00	52.10	1	6,565	0.02%
2022/10/20	3.1	52.50	2	52.50	53.30	1.1	6,603	0.02%
2022/10/19	3	54.03	2	53.65	53.20	1	6,675	0.01%
2022/10/18	3.1	53.52	4	53.33	53.60	-0.9	6,692	-0.01%
2022/10/17	6	50.58	3	51.77	52.00	3	6,812	0.04%
2022/10/14	8	53.25	5	52.64	53.00	3	7,022	0.04%
2022/10/13	4	51.06	2	51.05	49.10	2	7,058	0.03%
2022/10/12	32	53.44	30	53.42	53.20	2	7,066	0.03%
2022/10/11	23	54.28	21	54.92	54.20	2	7,092	0.03%
2022/10/07	2.1	57.30	0	0.00	57.20	2.1	7,117	0.03%
2022/10/06	1.2	56.83	5	57.70	58.00	-3.8	7,179	-0.05%
2022/10/05	37	58.27	57	58.61	57.10	-20	7,199	-0.28%
2022/10/04	17.2	58.26	4	58.63	58.60	13.2	7,171	0.18%
2022/10/03	10	57.38	0.1	57.51	57.20	9.9	7,236	0.14%
2022/09/30	3.2	56.47	5	56.32	57.00	-1.9	7,381	-0.03%
2022/09/29	2	56.10	10	56.50	56.00	-8	7,404	-0.11%
2022/09/28	5	57.42	2	59.70	55.00	3	7,415	0.04%
2022/09/27	0	58.40	0	0.00	59.50	0	7,453	0.00%
2022/09/26	3.3	58.77	0	0.00	57.90	3.3	7,571	0.04%
2022/09/23	0	0.00	1	63.50	62.00	-1	7,628	-0.01%
2022/09/22	1	63.30	0	0.00	64.00	1	7,688	0.01%
2022/09/21	2	65.05	3	64.67	64.40	-1	7,686	-0.01%
2022/09/19	1	65.10	2	65.35	65.00	-1	7,790	-0.01%
2022/09/16	3	66.07	5	65.64	65.50	-2	7,829	-0.03%
2022/09/15	8	68.05	7	67.70	66.40	1	7,899	0.01%
2022/09/14	7	65.63	3	66.90	67.40	4	7,925	0.05%
2022/09/13	5	67.30	4	67.88	67.00	1	7,975	0.01%
2022/09/12	3	67.93	9	67.48	67.80	-6	8,102	-0.07%
2022/09/08	16	67.03	11	67.41	68.50	5	8,290	0.06%
2022/09/07	4	63.15	8	63.48	64.40	-4	8,456	-0.05%
2022/09/06	6	65.10	5	65.70	63.60	1	8,418	0.01%
2022/09/05	2	68.70	3.1	68.54	67.50	-1.1	8,364	-0.01%
2022/09/02	4	69.80	0	0.00	69.70	4	8,340	0.05%
2022/09/01	4	70.70	2	70.10	68.90	2	8,309	0.02%
2022/08/31	14	69.21	7	69.80	69.90	7	8,199	0.09%
2022/08/30	6	69.18	3	69.00	69.10	3	8,195	0.04%
2022/08/29	16	68.68	3	68.50	68.30	13	8,202	0.16%
2022/08/26	8	71.18	12	71.57	71.60	-4	8,191	-0.05%
2022/08/25	69	71.35	70.2	70.96	70.10	-1.2	8,089	-0.01%
2022/08/24	1	68.20	0	0.00	68.10	1	7,866	0.01%
2022/08/23	4	68.22	1	68.10	68.20	3	8,076	0.04%
2022/08/22	5	69.24	2	69.45	69.30	3	8,299	0.04%
2022/08/19	6	70.28	5	70.06	69.90	1	8,332	0.01%
2022/08/18	5.1	69.65	5	69.70	70.40	0.1	8,275	0.00%
2022/08/17	16.7	72.01	23	72.01	71.00	-6.4	8,186	-0.08%
2022/08/16	29.1	69.72	25	69.43	70.20	4.1	7,927	0.05%
2022/08/15	3	67.37	4	67.43	67.90	-1	7,819	-0.01%
2022/08/12	0	0.00	1	66.20	66.20	-1	7,855	-0.01%
2022/08/11	9	67.34	9	67.00	66.30	0	7,936	0.00%
2022/08/10	1	67.80	20.5	67.51	66.80	-19.5	8,128	-0.24%
2022/08/09	7	67.76	6	68.12	67.40	1	8,351	0.01%
2022/08/08	14	65.91	12	66.18	67.30	2	8,537	0.02%
2022/08/05	16.4	68.07	15	68.09	67.60	1.4	8,520	0.02%
2022/08/04	52	65.11	52	65.50	66.70	0	8,413	0.00%
2022/08/03	4	62.93	3	62.77	63.40	1	8,327	0.01%
2022/08/02	4	63.55	0	0.00	63.50	4	8,470	0.05%
2022/08/01	4	64.83	2	64.65	64.80	2	8,563	0.02%
2022/07/29	24	65.16	24	64.83	65.00	0	8,652	0.00%
2022/07/28	1	64.00	2	64.60	63.80	-1	8,937	-0.01%
2022/07/27	3	63.70	7.5	63.44	64.50	-4.5	8,971	-0.05%
2022/07/26	8	63.40	3	63.17	62.60	5	9,027	0.06%
2022/07/25	4	65.23	4	65.08	65.10	0	9,039	0.00%
2022/07/22	14	65.56	16	66.11	65.80	-2	9,176	-0.02%
2022/07/21	15	64.35	12.5	64.06	66.20	2.5	9,223	0.03%
2022/07/20	37	62.76	39	62.44	62.40	-2	9,154	-0.02%
2022/07/19	9	60.84	7	60.67	60.90	2	9,272	0.02%
2022/07/18	10	59.47	3	59.63	59.80	7	9,442	0.07%
2022/07/15	8	58.64	6	58.40	59.00	2	9,747	0.02%
2022/07/14	3	57.13	3	57.10	58.30	0	10,055	0.00%
2022/07/13	5	56.58	12	56.52	55.80	-7	10,347	-0.07%
2022/07/12	4	54.83	2	55.90	54.80	2	10,689	0.02%
2022/07/11	1	58.30	1	58.40	58.10	0	10,957	0.00%
2022/07/08	7	58.06	6	58.62	58.00	1	11,017	0.01%
2022/07/07	2.1	55.34	12	54.86	55.80	-9.9	10,898	-0.09%
2022/07/06	11	56.77	19	55.80	53.90	-8	10,894	-0.07%
2022/07/05	5	56.14	44	56.09	56.50	-39	10,938	-0.36%
2022/07/04	4	58.03	8	58.31	56.90	-4	10,930	-0.04%
2022/07/01	69	62.66	66	62.52	57.90	3	11,029	0.03%
2022/06/30	82.5	64.54	44	64.26	63.00	38.5	11,036	0.35%
2022/06/29	16	67.20	11	67.50	67.60	5	11,191	0.04%
2022/06/28	15	68.13	0	0.00	68.00	15	11,908	0.13%
2022/06/27	4	69.33	7	69.30	70.00	-3	13,329	-0.02%
2022/06/24	6	67.58	10	67.51	67.00	-4	13,453	-0.03%
2022/06/23	9	66.60	7	66.41	66.30	2	13,603	0.01%
2022/06/22	2.1	68.07	3.1	66.56	66.60	-1	13,864	-0.01%
2022/06/21	2	68.65	3	68.17	69.40	-1	14,058	-0.01%
2022/06/20	21.1	67.43	17	66.73	66.10	4.1	14,344	0.03%
2022/06/17	17	69.79	29	69.42	69.10	-12	14,401	-0.08%
2022/06/16	22	76.19	26	74.03	71.60	-4	14,233	-0.03%
2022/06/15	6	79.33	7	79.11	79.00	-1	14,183	-0.01%
2022/06/14	4	78.88	12	78.78	78.90	-8	14,341	-0.06%
2022/06/13	4	79.73	18	80.22	79.50	-14	14,314	-0.10%
2022/06/10	9	81.19	6	80.93	81.80	3	14,409	0.02%
2022/06/09	3	81.07	1	80.90	81.50	2	14,480	0.01%
2022/06/08	7	81.23	2	81.70	80.80	5	14,506	0.03%
2022/06/07	9	81.42	5	81.44	81.50	4	14,549	0.03%
2022/06/06	9	81.43	19	81.87	81.40	-10	14,548	-0.07%
2022/06/02	20	83.58	3	83.13	83.10	17	14,535	0.12%
2022/06/01	6	84.08	8.2	84.55	84.00	-2.2	14,505	-0.02%
2022/05/31	19	84.12	12.2	84.30	83.80	6.8	14,345	0.05%
2022/05/30	13.1	82.77	16	83.04	84.50	-2.9	14,193	-0.02%
2022/05/27	4	80.33	1	80.50	80.20	3	13,953	0.02%
2022/05/26	19	80.12	3	78.90	78.90	16	13,935	0.11%
2022/05/25	2	79.45	6	79.65	80.20	-4	13,923	-0.03%
2022/05/24	7	79.80	12	79.56	78.70	-5	13,997	-0.04%
2022/05/23	5	81.66	3	82.40	81.20	2	14,026	0.01%
2022/05/20	4	81.08	1.1	81.20	81.20	2.9	14,123	0.02%
2022/05/19	7	78.74	14	79.38	81.20	-7	14,577	-0.05%
2022/05/18	54	81.77	32	81.33	81.20	22	14,594	0.15%
2022/05/17	15.1	81.29	24	80.65	82.40	-8.9	14,434	-0.06%
2022/05/16	13	79.53	14	80.46	78.40	-1	14,348	-0.01%
2022/05/13	3	77.33	1.2	77.62	77.20	1.8	14,440	0.01%
2022/05/12	23	76.79	26	76.29	75.50	-3	14,713	-0.02%
2022/05/11	29	77.20	31	77.57	77.10	-2	15,081	-0.01%
2022/05/10	19	74.92	13	75.14	75.50	6	14,961	0.04%
2022/05/09	21	78.49	12	77.86	77.10	9	15,062	0.06%
2022/05/06	19	79.95	15	80.08	81.20	4	15,546	0.03%
2022/05/05	29	81.82	25	81.72	81.40	4	15,572	0.03%
2022/05/04	5	78.90	2	79.05	78.60	3	15,326	0.02%
2022/05/03	10	77.57	6	77.83	77.90	4	15,547	0.03%
2022/04/29	8.2	77.88	1	78.50	76.10	7.2	15,578	0.05%
2022/04/28	6.1	74.03	12.4	75.25	76.00	-6.4	15,557	-0.04%
2022/04/27	13	73.46	20.4	73.41	76.10	-7.4	15,466	-0.05%
2022/04/26	19	78.19	10	77.71	77.00	9	15,339	0.06%
2022/04/25	18	79.93	20	79.23	78.70	-2	15,252	-0.01%
2022/04/22	318.1	82.93	289	83.73	82.80	29.1	15,120	0.19%	大買/大賣/
2022/04/21	10.2	82.66	11	83.75	84.60	-0.8	14,983	-0.01%
2022/04/20	24	81.05	2.1	80.55	80.80	21.9	14,855	0.15%
2022/04/19	10	81.73	3	84.20	80.60	7	14,623	0.05%
2022/04/18	8	82.36	4	83.98	82.00	4	14,444	0.03%
2022/04/15	16.4	87.35	13	85.83	85.00	3.4	14,235	0.02%
2022/04/14	11.1	92.23	2	92.20	90.80	9.1	14,260	0.06%
2022/04/13	9.1	94.28	9	93.90	93.80	0.1	14,192	0.00%
2022/04/12	4	94.20	2	93.50	93.30	2	14,352	0.01%
2022/04/11	14.3	96.11	7	96.26	95.00	7.3	14,407	0.05%
2022/04/08	7	98.26	5	98.46	98.10	2	14,392	0.01%
2022/04/07	12.4	100.38	7	99.19	98.00	5.4	14,346	0.04%
2022/04/06	13	100.18	3	100.30	101.50	10	14,168	0.07%
2022/04/01	30.1	99.80	7	99.73	100.50	23.1	14,162	0.16%
2022/03/31	47.3	104.53	36	103.46	102.00	11.3	13,986	0.08%
2022/03/30	37.1	106.08	55.1	107.01	105.00	-18	13,567	-0.13%
2022/03/29	10	99.66	4	99.45	98.80	6	12,340	0.05%
2022/03/28	11.1	99.08	15	99.60	98.40	-3.9	12,524	-0.03%
2022/03/25	26	100.22	19	99.88	99.90	7	12,582	0.06%
2022/03/24	11	97.95	6	97.90	97.80	5	12,322	0.04%
2022/03/23	525.1	102.38	521	99.51	99.60	4.1	12,188	0.03%	大買/大賣/
2022/03/22	17.1	103.49	3	102.33	102.50	14.1	12,003	0.12%
2022/03/21	3	104.83	7	105.07	105.00	-4	11,884	-0.03%
2022/03/18	27	103.39	28.1	104.66	105.00	-1.1	11,866	-0.01%
2022/03/17	307	99.49	319	101.50	102.00	-12	11,702	-0.10%	大買/大賣/
2022/03/16	9	96.41	9	95.99	96.30	0	11,705	0.00%
2022/03/15	12	96.92	10	97.45	95.00	2	11,863	0.02%
2022/03/14	5	102.30	3.2	103.16	102.00	1.9	11,960	0.02%
2022/03/11	5	100.14	9	100.53	101.00	-4	12,395	-0.03%
2022/03/10	5	99.92	3	100.40	99.50	2	12,755	0.02%
2022/03/09	2	96.60	1	96.40	97.70	1	13,630	0.01%
2022/03/08	4.1	97.36	4.3	93.95	93.70	-0.2	13,895	0.00%
2022/03/07	9.2	98.11	6	97.60	97.30	3.2	14,153	0.02%
2022/03/04	5	101.40	0.1	101.50	101.50	4.9	14,469	0.03%
2022/03/03	2.1	103.26	3	104.67	103.00	-0.9	14,750	-0.01%
2022/03/02	1	102.00	6.1	102.43	103.50	-5.1	14,986	-0.03%
2022/03/01	7	103.07	6.5	102.15	103.50	0.5	15,294	0.00%
2022/02/25	4	101.13	107	100.53	100.50	-103	15,771	-0.65%	大賣/鉅額交易
2022/02/24	31.1	99.85	29	99.71	99.40	2.1	16,240	0.01%
2022/02/23	7	102.36	10.1	103.10	104.00	-3.1	16,640	-0.02%
2022/02/22	12.1	102.35	12.2	102.15	102.50	-0.1	17,811	0.00%
2022/02/21	135.2	111.38	31	109.63	106.00	104.2	18,081	0.58%	大買/鉅額交易
2022/02/18	7.3	106.88	8	107.88	109.00	-0.7	17,897	0.00%
2022/02/17	7	106.36	10	106.35	107.00	-3	18,019	-0.02%
2022/02/16	5	107.50	11	107.77	107.00	-6	18,175	-0.03%
2022/02/15	13.1	108.03	222	107.93	105.00	-208.9	18,300	-1.14%	大賣/鉅額交易
2022/02/14	515	106.47	321.1	106.00	106.00	194	18,441	1.05%	大買/大賣/鉅額交易
2022/02/11	30.1	105.12	30.1	105.80	105.00	0	18,444	0.00%
2022/02/10	5	102.10	7.1	102.08	103.00	-2.1	18,668	-0.01%
2022/02/09	15.1	103.30	12	102.88	103.00	3.1	19,384	0.02%
2022/02/08	8.1	101.03	41.1	100.47	102.00	-33	19,523	-0.17%
2022/02/07	14	93.31	4	94.05	95.00	10	19,910	0.05%
2022/01/26	3	90.27	2	90.75	90.50	1	20,923	0.00%
2022/01/25	28	92.11	27	90.92	89.50	1	22,423	0.00%
2022/01/24	15	89.44	5	89.60	91.30	10	22,697	0.04%
2022/01/21	7	89.46	8	89.75	88.70	-1	23,536	0.00%
2022/01/20	3	89.20	0	0.00	90.30	3	24,081	0.01%
2022/01/19	3	90.80	4	90.50	90.40	-1	24,609	0.00%
2022/01/18	6	93.44	3	93.70	92.40	3	25,087	0.01%
2022/01/17	2	91.45	5	90.90	92.00	-3	25,652	-0.01%
2022/01/14	6	89.22	152	89.04	89.30	-146	26,174	-0.56%	大賣/鉅額交易
2022/01/13	8	90.21	2	91.20	90.60	6	27,169	0.02%
2022/01/12	5	93.34	6	93.23	92.70	-1	27,947	0.00%
2022/01/11	2.1	95.30	1	93.70	93.70	1.1	28,558	0.00%
2022/01/10	7.2	96.74	59	98.29	98.60	-51.8	28,664	-0.18%
2022/01/07	215.2	95.49	15	95.88	95.00	200.2	28,617	0.70%	大買/鉅額交易
2022/01/06	10.1	100.25	1	100.50	100.50	9.1	28,343	0.03%
2022/01/05	21.2	101.09	15.5	101.19	102.00	5.7	28,453	0.02%
2022/01/04	9	104.22	4	104.00	104.00	5	28,502	0.02%
2022/01/03	1	106.00	0.2	106.00	105.50	0.8	28,716	0.00%
2021/12/30	16	107.16	15	107.07	107.00	1	28,796	0.00%
2021/12/29	7	106.64	8	106.94	107.00	-1	28,910	0.00%
2021/12/28	3	107.83	4	108.25	108.00	-1	29,134	0.00%
2021/12/27	0	0.00	12.1	108.71	109.00	-12.1	29,185	-0.04%
2021/12/24	32.1	110.65	24	108.48	107.50	8.1	29,287	0.03%
2021/12/23	19	110.74	18	110.72	111.50	1	29,125	0.00%
2021/12/22	9	109.17	6	109.00	108.00	3	29,022	0.01%
2021/12/21	11	108.59	18	108.69	108.00	-7	28,709	-0.02%
2021/12/20	4	105.13	13	105.35	105.00	-9	28,555	-0.03%
2021/12/17	19	105.50	4	103.75	104.50	15	28,800	0.05%
2021/12/16	11	107.50	12	108.08	109.00	-1	28,899	0.00%
2021/12/15	1.1	105.86	0	0.00	106.00	1.1	28,763	0.00%
2021/12/14	4.1	102.75	3	102.67	102.50	1.1	28,719	0.00%
2021/12/13	6	104.75	4	106.00	106.00	2	28,701	0.01%
2021/12/10	12	105.92	13	105.92	105.00	-1	28,726	0.00%
2021/12/09	14	110.14	22	109.30	109.00	-8	28,660	-0.03%
2021/12/08	10	112.10	7.2	111.91	112.00	2.9	28,764	0.01%
2021/12/07	48.2	112.52	28.2	111.01	110.00	20	28,852	0.07%
2021/12/06	14.2	111.93	9	112.17	113.00	5.2	28,486	0.02%
2021/12/03	27	113.24	105	114.06	111.50	-78	28,344	-0.28%	大賣/
2021/12/02	11.1	111.12	19	109.34	107.00	-8	27,818	-0.03%
2021/12/01	61	111.20	41	110.60	110.50	20	27,901	0.07%
2021/11/30	15.1	107.69	17	109.12	110.50	-1.9	28,112	-0.01%
2021/11/29	11.2	104.24	13	105.38	106.00	-1.8	28,267	-0.01%
2021/11/26	20.4	104.78	19	104.26	103.50	1.4	28,113	0.00%
2021/11/25	18.1	110.22	309	110.32	108.00	-291	27,981	-1.04%	大賣/鉅額交易
2021/11/24	36	110.13	60.7	109.67	112.00	-24.7	27,809	-0.09%
2021/11/23	22.5	109.09	25.1	109.03	106.00	-2.6	27,568	-0.01%
2021/11/22	39.6	111.10	50.2	110.11	108.50	-10.7	27,561	-0.04%
2021/11/19	750	110.34	487.9	110.86	111.50	262.1	27,864	0.94%	大買/大賣/鉅額交易
2021/11/18	36.9	104.91	24.1	105.12	106.00	12.8	27,212	0.05%
2021/11/17	28.1	102.48	26	102.58	102.00	2.1	27,315	0.01%
2021/11/16	21	100.15	15	99.88	98.20	6	27,667	0.02%
2021/11/15	16	100.16	13	100.48	100.50	3	28,029	0.01%
2021/11/12	18	101.50	16	102.47	100.50	2	28,240	0.01%
2021/11/11	36	100.37	36	100.80	101.00	0	28,331	0.00%
2021/11/10	26	96.97	26.2	96.90	97.90	-0.2	28,092	0.00%
2021/11/09	41.1	99.02	35	98.84	98.00	6.1	27,946	0.02%
2021/11/08	82.2	102.11	37.5	100.17	99.20	44.7	27,499	0.16%
2021/11/05	25.3	108.93	26.2	108.56	110.00	-1	26,953	0.00%
2021/11/04	48.1	112.98	34.2	112.58	110.00	13.9	26,808	0.05%
2021/11/03	34.4	107.69	54.5	109.04	108.00	-20.1	26,125	-0.08%
2021/11/02	80.7	115.89	51.5	116.53	111.50	29.2	25,206	0.12%
2021/11/01	48	120.63	42.3	122.52	123.50	5.7	23,823	0.02%
2021/10/29	78	112.89	88	113.52	112.50	-10	23,484	-0.04%
2021/10/28	103	109.43	77	107.83	107.50	26	22,973	0.11%	大買/
2021/10/27	19.5	106.77	28	107.43	107.00	-8.5	22,734	-0.04%
2021/10/26	27	107.69	34	107.74	101.50	-7	22,334	-0.03%
2021/10/25	28.7	104.92	38.1	104.97	105.50	-9.4	22,136	-0.04%
2021/10/22	50.5	102.09	35	101.83	101.50	15.5	22,045	0.07%
2021/10/21	40.7	102.14	33	101.41	100.50	7.7	22,333	0.03%
2021/10/20	43.2	97.71	27	97.67	96.80	16.2	22,038	0.07%
2021/10/19	24	98.86	36	98.73	101.50	-12	22,139	-0.05%
2021/10/18	3	94.03	10	93.92	92.60	-7	21,900	-0.03%
2021/10/15	18	91.53	15	91.97	91.40	3	22,556	0.01%
2021/10/14	6	89.07	16	89.63	89.00	-10	23,483	-0.04%
2021/10/13	22	90.45	15	88.50	87.40	7	23,748	0.03%
2021/10/12	8	94.61	11	93.84	93.30	-3	24,108	-0.01%
2021/10/08	17	92.62	24	93.35	94.00	-7	24,790	-0.03%
2021/10/07	17	88.64	17	89.24	89.50	0	25,392	0.00%
2021/10/06	7	87.41	9	86.60	86.20	-2	25,823	-0.01%
2021/10/05	4	83.85	11	84.74	86.50	-7	26,290	-0.03%
2021/10/04	2	82.45	3	82.67	81.10	-1	26,522	0.00%
2021/10/01	15	85.23	12	84.34	84.10	3	26,890	0.01%
2021/09/30	4	89.90	7	90.11	89.30	-3	27,668	-0.01%
2021/09/29	8	89.26	0.2	88.00	87.70	7.8	28,122	0.03%
2021/09/28	5	92.78	1	92.40	91.80	4	28,938	0.01%
2021/09/27	6.1	95.23	2	95.00	94.60	4.1	29,581	0.01%
2021/09/24	33	96.05	21	95.62	95.00	12	30,007	0.04%
2021/09/23	8	93.66	10.6	93.62	95.40	-2.6	30,217	-0.01%
2021/09/22	1	90.00	1	90.70	90.20	0	30,320	0.00%
2021/09/17	4	90.75	1	92.00	92.30	3	31,093	0.01%
2021/09/16	3	91.47	2	91.85	90.40	1	31,844	0.00%
2021/09/15	3	90.60	3	91.93	92.30	0	32,181	0.00%
2021/09/14	51	92.40	42	92.08	91.70	9	32,862	0.03%
2021/09/13	91.1	94.88	80	95.11	92.30	11.1	33,164	0.03%
2021/09/10	45.2	93.14	49	93.67	94.90	-3.8	33,443	-0.01%
2021/09/09	58	92.43	57	92.25	93.90	1	34,291	0.00%
2021/09/08	52	91.16	47	91.45	90.50	5	35,196	0.01%
2021/09/07	25	93.03	16	92.36	94.30	9	35,488	0.03%
2021/09/06	23.2	97.54	37	99.26	94.50	-13.8	35,198	-0.04%
2021/09/03	63.1	98.64	32.4	98.43	98.50	30.7	34,882	0.09%
2021/09/02	58.2	103.23	522	100.76	100.50	-463.8	34,527	-1.34%	大賣/鉅額交易
2021/09/01	7	108.86	15	109.57	111.00	-8	34,572	-0.02%
2021/08/31	19.1	107.74	13	106.81	108.50	6	34,495	0.02%
2021/08/30	2	108.00	13	108.85	110.00	-11	34,408	-0.03%
2021/08/27	533.1	109.18	7.2	107.45	106.50	525.8	34,340	1.53%	大買/鉅額交易
2021/08/26	41.2	113.60	29	112.31	111.50	12.2	34,147	0.04%
2021/08/25	46	112.88	82	113.55	113.00	-36	34,077	-0.11%
2021/08/24	24	110.10	31	110.45	107.50	-7	33,308	-0.02%
2021/08/23	46	107.88	29.2	107.64	106.00	16.9	32,775	0.05%
2021/08/20	23	104.65	24	104.09	105.00	-1	32,351	0.00%
2021/08/19	31.1	100.80	26	101.07	99.00	5.1	31,672	0.02%
2021/08/18	12	92.73	7	98.03	100.00	5	31,083	0.02%
2021/08/17	18	95.82	12.2	95.11	91.00	5.8	30,700	0.02%
2021/08/16	15	98.50	21	98.11	98.90	-6	30,369	-0.02%
2021/08/13	16.1	99.01	8	99.34	97.00	8.1	30,232	0.03%
2021/08/12	1	102.44	8.2	101.75	103.00	-7.2	30,107	-0.02%
2021/08/11	24.2	99.60	22	98.80	97.60	2.2	29,975	0.01%
2021/08/10	10.1	100.17	10	100.48	101.00	0.1	29,776	0.00%
2021/08/09	10.3	101.92	10	100.70	100.50	0.2	29,579	0.00%
2021/08/06	9	105.94	18	107.08	108.50	-9	29,399	-0.03%
2021/08/05	10.2	110.29	8.1	108.99	108.50	2.1	29,282	0.01%
2021/08/04	27	114.43	26	114.27	113.00	1	29,279	0.00%
2021/08/03	32.2	114.07	27	113.65	113.50	5.2	29,284	0.02%
2021/08/02	15	108.43	41.2	107.84	111.50	-26.2	28,915	-0.09%
2021/07/30	18	105.61	11	105.41	102.50	7	28,598	0.02%
2021/07/29	13.4	105.54	9.2	106.61	107.00	4.2	28,473	0.01%
2021/07/28	64.1	104.44	1,078	109.36	104.50	-1,013.9	28,180	-3.60%	大賣/鉅額交易
2021/07/27	52	118.07	40	117.10	114.50	12	27,765	0.04%
2021/07/26	72.3	116.26	37.1	117.04	115.50	35.2	27,020	0.13%
2021/07/23	50.1	114.00	79	111.59	110.00	-28.9	26,312	-0.11%
2021/07/22	33.3	110.56	46.1	112.13	113.50	-12.8	25,352	-0.05%
2021/07/21	108.1	106.87	56	107.62	103.50	52	25,114	0.21%	大買/
2021/07/20	62	105.28	92.2	105.52	108.50	-30.2	24,422	-0.12%
2021/07/19	36	102.67	26	101.46	100.00	10	23,783	0.04%
2021/07/16	31.1	100.47	43.1	101.63	102.50	-12	24,120	-0.05%
2021/07/15	54	97.26	68.3	97.72	100.00	-14.3	24,054	-0.06%
2021/07/14	617.1	98.93	74.6	100.66	98.10	542.5	23,919	2.27%	大買/鉅額交易
2021/07/13	22	112.91	15.1	111.79	109.00	6.9	23,126	0.03%
2021/07/12	18	101.89	19.3	103.56	105.50	-1.3	22,646	-0.01%
2021/07/09	53.1	96.22	59.1	97.62	96.00	-6	22,042	-0.03%
2021/07/08	79.2	95.97	80	94.93	94.80	-0.9	21,711	0.00%
2021/07/07	72.1	95.98	69	96.81	93.60	3.1	21,344	0.01%
2021/07/06	57.4	91.90	63	91.99	92.60	-5.6	20,611	-0.03%
2021/07/05	89.6	93.13	66	93.62	90.50	23.6	20,264	0.12%
2021/07/02	49.1	83.66	104.5	84.51	87.60	-55.4	19,651	-0.28%	大賣/
2021/07/01	37	82.44	9	81.80	79.70	28	19,370	0.14%
2021/06/30	523.1	81.55	62.2	84.23	86.20	461	19,562	2.36%	大買/鉅額交易
2021/06/29	17	79.89	22.2	80.11	78.70	-5.2	19,614	-0.03%
2021/06/28	65.1	81.05	25	81.30	79.60	40.1	19,407	0.21%
2021/06/25	32	78.69	38.4	79.52	81.80	-6.4	18,838	-0.03%
2021/06/24	24	74.55	31	74.64	74.40	-7	18,163	-0.04%
2021/06/23	60.2	72.42	96	72.95	74.50	-35.8	17,792	-0.20%
2021/06/22	20	68.52	49	68.01	69.90	-29	17,070	-0.17%
2021/06/21	30	68.44	17.6	68.45	66.20	12.4	16,679	0.07%
2021/06/18	39	68.51	48	68.31	68.90	-9	16,156	-0.06%
2021/06/17	45	63.44	89	63.94	65.20	-44	15,070	-0.29%
2021/06/16	11	59.00	38	60.64	61.00	-27	14,076	-0.19%
2021/06/15	18	57.46	4	57.48	57.80	14	13,617	0.10%
2021/06/11	3	56.43	1	56.40	56.50	2	13,585	0.01%
2021/06/10	28	56.84	10	56.72	57.00	18	13,668	0.13%
2021/06/09	14	56.94	18	57.06	56.50	-4	13,562	-0.03%
2021/06/08	6	54.75	13	54.71	54.80	-7	13,053	-0.05%
2021/06/07	6	53.13	3	53.90	53.40	3	13,119	0.02%
2021/06/04	3	53.40	2	54.15	54.00	1	13,221	0.01%
2021/06/03	8	53.10	16	53.43	53.50	-8	13,225	-0.06%
2021/06/02	15	53.45	42	54.92	52.90	-27	13,253	-0.20%
2021/06/01	14	51.69	9	52.18	52.00	5	12,855	0.04%
2021/05/31	9	50.84	6	50.77	51.20	3	12,919	0.02%
2021/05/28	1	50.20	7	50.61	50.60	-6	13,004	-0.05%
2021/05/27	3	48.27	2	48.40	48.35	1	13,181	0.01%
2021/05/25	25	47.29	53	47.88	47.85	-28	13,317	-0.21%
2021/05/24	31	46.27	10	46.44	46.25	21	13,390	0.16%
2021/05/21	23	45.49	46	45.53	46.15	-23	13,538	-0.17%
2021/05/20	32	44.25	31	44.43	43.85	1	13,616	0.01%
2021/05/19	38	44.38	61	44.70	45.60	-23	13,604	-0.17%
2021/05/18	0	0.00	79	43.09	43.55	-79	13,512	-0.58%
2021/05/17	124	40.70	128	41.13	39.60	-4	13,515	-0.03%	大買/大賣/
2021/05/14	65	44.65	55	45.94	43.95	10	13,471	0.07%
2021/05/13	59	42.88	66	44.09	44.00	-7	13,381	-0.05%
2021/05/12	98	43.75	92.2	45.14	43.50	5.8	13,348	0.04%
2021/05/11	100	47.72	88	48.15	46.60	12	13,217	0.09%
2021/05/10	76	51.88	40	52.05	51.10	36	13,093	0.27%
2021/05/07	25	52.29	6	52.87	53.60	19	13,597	0.14%
2021/05/06	30	51.25	1	50.50	50.70	29	13,602	0.21%
2021/05/05	34	51.04	1	51.50	50.90	33	13,569	0.24%
2021/05/04	31	51.91	5	52.66	52.40	26	13,623	0.19%
2021/05/03	24	56.55	4.1	56.87	55.50	19.9	13,697	0.15%
2021/04/29	8	59.51	4	60.10	59.00	4	13,737	0.03%
2021/04/28	30	60.42	6	60.75	60.50	24	13,804	0.17%
2021/04/27	5	60.22	15	62.11	60.20	-10	13,935	-0.07%
2021/04/26	9.1	62.25	8	62.95	62.70	1.1	13,805	0.01%
2021/04/23	19	62.18	12	62.84	62.40	7	13,876	0.05%
2021/04/22	42	63.85	63.2	63.73	60.50	-21.2	13,695	-0.15%
2021/04/21	36.2	60.68	50	60.61	61.70	-13.8	13,209	-0.10%
2021/04/20	37	59.57	35.5	59.83	59.50	1.5	12,870	0.01%
2021/04/19	8	55.98	5	56.52	56.70	3	12,514	0.02%
2021/04/16	2	55.20	1	56.40	56.00	1	12,781	0.01%
2021/04/15	6	55.37	0	0.00	55.40	6	12,871	0.05%
2021/04/14	14	54.73	6	54.97	55.40	8	12,979	0.06%
2021/04/13	8.5	56.49	5	58.08	55.80	3.5	13,158	0.03%
2021/04/12	32	58.11	7.1	57.71	57.10	24.9	13,235	0.19%
2021/04/09	9.2	59.07	3	59.33	58.60	6.2	13,439	0.05%
2021/04/08	15.1	60.50	59	60.95	60.70	-43.9	14,110	-0.31%
2021/04/07	40	59.95	11	59.13	59.60	29	14,202	0.20%
2021/04/06	59	57.49	64	58.00	59.60	-5	14,068	-0.04%
2021/04/01	36	54.96	55	55.25	54.50	-19	13,793	-0.14%
2021/03/31	7	53.54	23	53.75	53.50	-16	14,143	-0.11%
2021/03/30	18	54.47	3	54.63	54.00	15	15,208	0.10%
2021/03/29	3	53.27	39	53.96	54.60	-36	16,146	-0.22%
2021/03/26	1	53.00	6	53.38	53.70	-5	16,282	-0.03%
2021/03/25	22	52.31	2	52.15	52.20	20	16,368	0.12%
2021/03/24	3	53.80	2	53.50	53.70	1	16,465	0.01%
2021/03/23	4	53.48	0	0.00	53.00	4	16,589	0.02%
2021/03/22	2	54.55	4	54.45	54.40	-2	16,726	-0.01%
2021/03/19	10	54.64	41	54.65	54.60	-31	16,967	-0.18%
2021/03/18	6	54.37	32	54.98	54.20	-26	17,189	-0.15%
2021/03/17	16	54.81	12	54.18	54.20	4	17,384	0.02%
2021/03/16	14	54.36	4.1	54.51	53.80	9.9	17,675	0.06%
2021/03/15	4.1	53.67	4	53.23	54.10	0.1	18,108	0.00%
2021/03/12	10	53.16	2	53.35	53.10	8	18,159	0.04%
2021/03/11	54	52.44	53.3	52.74	52.90	0.7	18,251	0.00%
2021/03/10	1.4	51.25	5	50.98	51.40	-3.6	18,268	-0.02%
2021/03/09	10	48.76	2	48.90	48.70	8	18,249	0.04%
2021/03/08	15	51.07	32	50.48	49.65	-17	18,577	-0.09%
2021/03/05	28	51.76	3	51.70	51.30	25	18,928	0.13%
2021/03/04	25	53.12	12.5	52.17	51.60	12.5	19,241	0.06%
2021/03/03	30	53.51	25	53.98	54.10	5	19,614	0.03%
2021/03/02	20	55.40	22	56.75	53.90	-2	19,881	-0.01%
2021/02/26	0	0.00	0.1	54.20	54.00	-0.1	20,047	0.00%
2021/02/25	3	54.93	7	55.09	54.60	-4	21,355	-0.02%
2021/02/24	4	55.53	26.1	54.92	55.00	-22.1	22,443	-0.10%
2021/02/23	9	55.01	14	55.81	55.00	-5	22,545	-0.02%
2021/02/22	28	54.60	15.3	54.55	54.40	12.8	22,470	0.06%
2021/02/19	7	53.04	15	52.98	53.10	-8	22,464	-0.04%
2021/02/18	2.1	51.82	16	51.94	52.40	-13.9	22,985	-0.06%
2021/02/17	3.1	51.10	7	51.17	51.80	-3.9	23,384	-0.02%
2021/02/05	5	48.94	0	0.00	48.90	5	23,516	0.02%
2021/02/04	3	49.77	2	49.53	49.35	1	24,050	0.00%
2021/02/03	3	50.87	9	50.84	50.60	-6	24,582	-0.02%
2021/02/02	7	50.06	5	50.30	50.00	2	24,837	0.01%
2021/02/01	5	49.25	2	49.15	49.00	3	24,991	0.01%
2021/01/29	39.3	52.81	54	53.08	50.50	-14.8	24,939	-0.06%
2021/01/28	7	51.11	0.2	51.00	51.20	6.8	24,472	0.03%
2021/01/27	2	52.40	11	52.41	52.50	-9	24,442	-0.04%
2021/01/26	52	52.82	16	52.28	52.00	36	24,460	0.15%
2021/01/25	20.5	53.41	43	53.97	53.30	-22.5	24,404	-0.09%
2021/01/22	8.5	50.98	5	51.56	51.60	3.5	24,222	0.01%
2021/01/21	22	52.00	1	51.00	51.00	21	24,138	0.09%
2021/01/20	23	52.88	3	52.77	51.70	20	24,060	0.08%
2021/01/19	6	55.25	1.3	55.25	54.80	4.7	23,846	0.02%
2021/01/18	14	55.34	26.1	55.60	55.50	-12.1	23,821	-0.05%
2021/01/15	11	54.66	21	54.23	54.00	-10	23,598	-0.04%
2021/01/14	13	54.06	3	53.83	53.90	10	23,431	0.04%
2021/01/13	18	54.94	15.4	55.23	55.30	2.6	23,327	0.01%
2021/01/12	93	56.03	55	54.59	55.30	38	23,246	0.16%
2021/01/11	20	56.29	20	56.20	56.50	0	22,867	0.00%
2021/01/08	8	53.83	15	53.53	53.50	-7	22,833	-0.03%
2021/01/07	5	53.38	11.1	53.42	53.20	-6.1	23,230	-0.03%
2021/01/06	41	53.75	16	53.64	53.00	25	23,313	0.11%
2021/01/05	16	53.44	16	54.17	54.70	0	23,142	0.00%
2021/01/04	20	55.19	12.1	55.19	54.70	8	23,109	0.03%
2020/12/31	57.1	54.71	88	54.78	54.10	-31	23,051	-0.13%
2020/12/30	22	52.26	18	51.88	51.80	4	22,367	0.02%
2020/12/29	31	51.85	17	51.78	52.80	14	22,044	0.06%
2020/12/28	35	51.67	17	51.79	51.60	18	21,821	0.08%
2020/12/25	66	51.93	79	52.11	51.00	-13	21,429	-0.06%
2020/12/24	93	49.75	85.1	49.32	50.60	7.9	20,612	0.04%
2020/12/23	26	46.53	68.1	46.83	46.90	-42.1	19,511	-0.22%
2020/12/22	16	44.03	7.1	44.76	43.60	8.9	18,595	0.05%
2020/12/21	10	43.86	30.5	44.05	44.60	-20.5	18,505	-0.11%
2020/12/18	34.1	44.03	46	44.31	44.00	-11.9	18,713	-0.06%
2020/12/17	16.7	45.20	19.3	44.68	45.25	-2.6	18,690	-0.01%
2020/12/16	8	44.22	33	44.14	44.75	-25	18,660	-0.13%
2020/12/15	54	43.58	32	43.94	42.70	22	18,800	0.12%
2020/12/14	35	45.22	59	45.55	45.10	-24	19,025	-0.13%
2020/12/11	29	44.37	14.9	44.73	44.10	14.1	18,840	0.07%
2020/12/10	49	46.28	31.2	46.22	45.80	17.9	18,653	0.10%
2020/12/09	40.1	46.29	44	46.23	45.95	-3.9	18,353	-0.02%
2020/12/08	22	44.51	31	45.07	44.95	-9	17,978	-0.05%
2020/12/07	11.1	44.27	14	44.98	44.30	-3	17,988	-0.02%
2020/12/04	22	44.35	18	45.01	44.30	4	17,926	0.02%
2020/12/03	16	44.57	24.6	45.12	44.35	-8.6	17,860	-0.05%
2020/12/02	50	45.30	57.1	45.17	44.70	-7.1	17,857	-0.04%
2020/12/01	46	44.06	24	44.95	45.80	22	17,637	0.12%
2020/11/30	70	44.92	64	44.64	44.60	6	17,461	0.03%
2020/11/27	58	43.65	63.5	44.44	45.15	-5.5	17,327	-0.03%
2020/11/26	35	43.58	65	43.56	43.65	-30	17,355	-0.17%
2020/11/25	43.5	42.93	21	43.10	42.40	22.5	17,154	0.13%
2020/11/24	126.2	44.45	111.5	44.55	43.20	14.7	17,057	0.09%	大買/大賣/
2020/11/23	114.5	42.11	135.5	42.30	44.40	-21	16,399	-0.13%	大買/大賣/
2020/11/20	31.3	40.42	20	40.42	40.40	11.3	16,776	0.07%
2020/11/19	5	39.40	4	39.45	39.00	1	16,927	0.01%
2020/11/18	12.2	39.91	5	40.01	39.55	7.2	17,618	0.04%
2020/11/17	36.3	40.38	96	39.77	39.50	-59.7	18,922	-0.32%
2020/11/16	18	40.42	34	40.08	41.35	-16	21,270	-0.08%
2020/11/13	10.1	38.74	6	38.88	38.70	4.1	21,508	0.02%
2020/11/12	36	38.45	11.2	39.04	38.15	24.8	21,713	0.11%
2020/11/11	84	39.26	50	40.19	40.35	34	21,395	0.16%
2020/11/10	17	38.53	11	39.56	38.05	6	20,909	0.03%
2020/11/09	14.2	38.67	26	38.51	39.00	-11.8	20,791	-0.06%
2020/11/06	26	38.08	6.9	38.02	37.65	19.1	20,707	0.09%
2020/11/05	3	38.20	21	37.80	37.90	-18	20,769	-0.09%
2020/11/04	1	36.60	1	36.70	37.00	0	20,901	0.00%
2020/11/03	3	36.03	4	36.69	36.90	-1	21,491	0.00%
2020/11/02	3	35.83	16	35.33	35.30	-13	22,085	-0.06%
2020/10/30	10	36.85	7	36.36	36.05	3	22,205	0.01%
2020/10/29	13	36.50	9	36.78	37.20	4	22,509	0.02%
2020/10/28	11	37.87	3	38.33	37.55	8	22,554	0.04%
2020/10/27	12	38.21	8	38.38	38.45	4	22,538	0.02%
2020/10/26	7	38.27	1	38.40	38.10	6	22,623	0.03%
2020/10/23	18	38.20	1	37.90	38.15	17	22,541	0.08%
2020/10/22	3	37.85	7	37.64	37.80	-4	22,637	-0.02%
2020/10/21	1	37.55	3	37.45	37.40	-2	22,620	-0.01%
2020/10/20	8	37.04	1	36.85	36.75	7	22,601	0.03%
2020/10/19	5	37.05	3	37.08	37.15	2	22,594	0.01%
2020/10/16	22	37.63	3	37.32	36.80	19	22,574	0.08%
2020/10/15	49	39.25	37	39.65	39.00	12	22,229	0.05%
2020/10/14	63	38.78	133	38.69	38.70	-70	21,642	-0.32%	大賣/
2020/10/13	56	38.78	10	38.78	38.30	46	21,478	0.21%
2020/10/12	17	38.49	28.7	38.63	38.30	-11.7	21,336	-0.05%
2020/10/08	41	38.76	7	38.14	37.95	34	21,233	0.16%
2020/10/07	9	38.19	35	38.32	38.40	-26	21,039	-0.12%
2020/10/06	17	37.72	17	37.65	37.45	0	20,941	0.00%
2020/10/05	3	36.85	6	36.65	36.90	-3	21,030	-0.01%
2020/09/30	0	0.00	2	36.03	36.30	-2	21,064	-0.01%
2020/09/29	8	36.04	7	36.01	35.75	1	21,134	0.00%
2020/09/28	1	35.45	3	35.47	35.45	-2	21,083	-0.01%
2020/09/25	16	35.92	14	35.04	34.95	2	21,098	0.01%
2020/09/24	13	36.05	7	36.32	35.30	6	21,089	0.03%
2020/09/23	24	37.79	31	37.98	37.10	-7	21,179	-0.03%
2020/09/22	6	37.63	7	37.39	37.05	-1	20,890	0.00%
2020/09/21	7	37.64	10	37.50	37.40	-3	20,794	-0.01%
2020/09/18	16	38.15	8	38.35	37.60	8	20,814	0.04%
2020/09/17	40	37.63	34.7	37.84	38.20	5.3	20,556	0.03%
2020/09/16	1	36.30	21	36.39	36.40	-20	20,061	-0.10%
2020/09/15	0	0.00	12	36.15	35.90	-12	19,992	-0.06%
2020/09/14	2	35.55	1	36.20	36.10	1	20,063	0.00%
2020/09/11	24	35.13	1	35.40	34.65	23	20,003	0.11%
2020/09/10	15	36.70	12	36.71	36.20	3	19,836	0.02%
2020/09/09	11	35.49	0	0.00	36.40	11	19,777	0.06%
2020/09/08	9	36.22	3	36.30	35.90	6	19,786	0.03%
2020/09/07	10	36.25	74	36.44	35.70	-64	19,811	-0.32%
2020/09/04	5	36.77	5	36.70	36.75	0	19,837	0.00%
2020/09/03	41	38.35	35.5	38.17	37.40	5.5	19,855	0.03%
2020/09/02	10	38.01	4	37.86	38.00	6	19,694	0.03%
2020/09/01	63	37.97	83.7	38.07	38.55	-20.7	19,779	-0.10%
2020/08/31	132	36.76	116	36.93	36.70	16	19,408	0.08%	大買/大賣/
2020/08/28	30	37.85	5	37.77	37.40	25	19,647	0.13%
2020/08/27	23.2	37.76	34	37.73	37.35	-10.8	20,272	-0.05%
2020/08/26	145	39.61	123	39.63	38.40	22	19,892	0.11%	大買/大賣/
2020/08/25	68	38.80	85	38.52	38.40	-17	18,326	-0.09%
2020/08/24	158	37.98	205	37.68	39.00	-47	17,887	-0.26%	大買/大賣/
2020/08/21	254	38.55	424.9	39.01	37.95	-170.9	17,062	-1.00%	大買/大賣/鉅額交易
2020/08/20	495	37.89	289	37.60	38.75	206	15,582	1.32%	大買/大賣/鉅額交易
2020/08/19	17	35.96	46.8	36.07	36.85	-29.8	12,641	-0.24%
2020/08/18	40	33.04	53	32.36	33.50	-13	11,930	-0.11%
2020/08/17	9	31.64	39	31.72	32.00	-30	11,501	-0.26%
2020/08/14	1	30.10	7	30.51	30.45	-6	11,271	-0.05%
2020/08/13	5	30.42	7.1	30.44	30.05	-2.1	11,222	-0.02%
2020/08/12	13	29.71	1	29.75	29.90	12	11,049	0.11%
2020/08/11	40	30.56	1	30.70	29.80	39	10,944	0.36%
2020/08/10	20	31.13	15	31.34	30.40	5	10,915	0.05%
2020/08/07	40	32.32	25	31.91	32.40	15	10,682	0.14%
2020/08/06	16	31.68	21	31.76	32.65	-5	10,058	-0.05%
2020/08/05	2	29.83	17	29.79	29.70	-15	9,412	-0.16%
2020/08/04	35	29.43	38	29.96	28.80	-3	9,278	-0.03%
2020/08/03	12	29.68	17	29.86	29.70	-5	8,947	-0.06%
2020/07/31	4	29.25	0	0.00	29.35	4	8,858	0.05%
2020/07/30	21	28.98	15	29.34	29.55	6	8,845	0.07%
2020/07/29	4	27.55	8	28.08	28.40	-4	8,775	-0.05%
2020/07/28	21	28.53	18	28.78	27.40	3	8,775	0.03%
2020/07/27	6	28.19	19	28.71	28.55	-13	8,632	-0.15%
2020/07/24	20	28.43	1	27.95	27.95	19	8,703	0.22%
2020/07/23	20	28.69	15	28.69	28.55	5	8,690	0.06%
2020/07/22	0	0.00	6	28.33	28.45	-6	8,692	-0.07%
2020/07/21	1	27.45	1	27.60	27.85	0	8,790	0.00%
2020/07/20	3	26.88	2	26.83	26.90	1	9,037	0.01%
2020/07/17	8	27.29	0	0.00	27.05	8	9,148	0.09%
2020/07/16	5	28.08	3	28.18	28.05	2	9,131	0.02%
2020/07/15	4	28.80	2	28.78	28.65	2	9,100	0.02%
2020/07/14	16	29.71	4	29.79	29.35	12	9,016	0.13%
2020/07/13	4	29.51	39	29.59	30.15	-35	8,848	-0.40%
2020/07/10	76	29.22	111	29.73	28.95	-35	8,720	-0.40%	大賣/
2020/07/09	5	29.40	1	29.70	29.70	4	8,548	0.05%
2020/07/08	65	29.65	62	29.41	29.45	3	8,462	0.04%
2020/07/07	6	28.98	17	29.09	29.15	-11	8,344	-0.13%
2020/07/06	12	29.05	30	29.07	29.20	-18	8,298	-0.22%
2020/07/03	82	29.58	4	29.31	29.10	78	8,235	0.95%
2020/07/02	5.1	29.78	14.8	29.71	29.80	-9.7	8,010	-0.12%
2020/07/01	5	28.75	5	28.80	28.50	0	7,748	0.00%
2020/06/30	0	0.00	13	28.05	28.30	-13	7,703	-0.17%
2020/06/29	12	27.88	9	28.13	27.85	3	7,753	0.04%
2020/06/24	7	29.00	5	29.01	29.20	2	7,613	0.03%
2020/06/22	2	28.50	11	28.98	28.60	-9	7,503	-0.12%
2020/06/19	7	29.14	16	29.32	28.30	-9	7,478	-0.12%
2020/06/18	3	28.63	0	0.00	28.80	3	7,303	0.04%
2020/06/17	0	0.00	1	28.65	28.60	-1	7,261	-0.01%
2020/06/16	19	28.74	8	28.64	28.35	11	7,218	0.15%
2020/06/15	9.4	28.68	0	0.00	28.05	9.4	7,204	0.13%
2020/06/12	9	28.84	2	29.43	29.65	7	7,134	0.10%
2020/06/11	12	29.48	14	29.66	29.20	-2	7,085	-0.03%
2020/06/10	10	28.95	3	29.42	30.00	7	6,942	0.10%
2020/06/09	2	28.33	4	28.08	28.30	-2	6,772	-0.03%
2020/06/08	15	29.67	2	29.98	29.10	13	6,677	0.19%
2020/06/05	1	29.25	2	29.10	29.10	-1	6,346	-0.02%
2020/06/04	6	29.53	29	29.12	29.30	-23	6,172	-0.37%
2020/06/03	31	28.23	44	28.48	28.95	-13	5,701	-0.23%
2020/06/02	6	26.34	103	26.22	27.00	-97	4,644	-2.09%	大賣/
2020/05/29	0	0.00	1	24.15	23.70	-1	4,277	-0.02%
2020/05/28	1	24.50	1	24.75	24.50	0	4,262	0.00%
2020/05/27	2	24.48	0	0.00	24.80	2	4,245	0.05%
2020/05/21	0	0.00	5	24.50	24.60	-5	4,164	-0.12%
2020/05/20	5	24.04	6	23.95	24.05	-1	4,110	-0.02%
2020/05/19	2	23.65	1	23.55	23.80	1	4,052	0.02%
2020/05/18	0.3	23.00	0	0.00	23.00	0.3	3,999	0.01%
2020/05/15	3	23.20	1	23.35	23.25	2	3,969	0.05%
2020/05/14	0	0.00	8	24.29	24.20	-8	3,846	-0.21%
2020/05/13	0	0.00	16	25.04	25.00	-16	3,803	-0.42%
2020/05/12	5	25.12	2	25.10	25.10	3	3,793	0.08%
2020/05/11	4	25.81	7	25.62	25.55	-3	3,765	-0.08%
2020/05/08	14	25.16	16	25.02	24.90	-2	3,709	-0.05%
2020/05/07	13	25.08	3	24.90	24.95	10	3,674	0.27%
2020/05/06	4	25.29	12	25.30	25.05	-8	3,624	-0.22%
2020/05/05	7	25.18	12	25.09	25.40	-5	3,573	-0.14%
2020/05/04	13	24.31	6	24.40	24.40	7	3,499	0.20%
2020/04/30	1	24.70	2	24.60	24.55	-1	3,499	-0.03%
2020/04/29	14	24.58	14	24.51	24.40	0	3,496	0.00%
2020/04/28	14.2	24.03	11	24.00	24.15	3.2	3,405	0.09%
2020/04/27	7	23.79	1	23.80	23.85	6	3,390	0.18%
2020/04/24	39	24.09	3.7	23.86	23.70	35.3	3,331	1.06%
2020/04/23	23	24.07	21	24.13	24.05	2	3,179	0.06%
2020/04/22	12	22.20	17	22.67	23.20	-5	2,893	-0.17%
2020/04/21	11	21.75	5	22.04	21.45	6	2,794	0.21%
2020/04/20	4	21.88	2	21.80	22.00	2	2,755	0.07%
2020/04/17	2	21.65	0	0.00	21.50	2	2,740	0.07%
2020/04/15	0	0.00	10	21.31	21.30	-10	2,700	-0.37%
2020/04/14	1	20.90	0	0.00	20.95	1	2,702	0.04%
2020/04/13	0	0.00	1	20.80	20.25	-1	2,701	-0.04%
2020/04/10	1	20.20	1.9	20.09	20.20	-0.9	2,706	-0.03%
2020/04/09	1	20.00	2	20.48	20.00	-1	2,796	-0.04%
2020/04/08	0	0.00	4	19.64	20.10	-4	2,779	-0.14%
2020/04/07	2	19.38	7	19.35	19.40	-5	2,750	-0.18%
2020/04/06	0	0.00	20	18.70	19.05	-20	2,747	-0.73%
2020/04/01	2	18.80	0	0.00	19.10	2	2,806	0.07%
2020/03/31	34	19.31	90	19.06	19.15	-56	2,982	-1.88%
2020/03/30	80	18.20	0	0.00	18.45	80	2,957	2.71%
2020/03/27	2	18.25	0	0.00	17.95	2	2,943	0.07%
2020/03/26	7.1	17.93	0	0.00	18.20	7.1	2,953	0.24%
2020/03/25	0	0.00	1	18.25	18.25	-1	3,134	-0.03%
2020/03/24	2	16.60	6	16.56	16.60	-4	3,084	-0.13%
2020/03/23	0	0.00	4	15.09	15.10	-4	3,066	-0.13%
2020/03/20	7	14.61	41	15.05	15.05	-34	3,060	-1.11%
2020/03/19	0	0.00	2	13.85	13.70	-2	3,048	-0.07%
2020/03/18	4	16.33	9	16.11	15.20	-5	2,956	-0.17%
2020/03/17	7	16.52	1	16.30	16.15	6	2,896	0.21%
2020/03/16	6	19.58	0	0.00	17.90	6	2,799	0.21%
2020/03/13	3.1	19.64	13	19.51	19.85	-9.9	2,724	-0.36%
2020/03/12	0	0.00	3	22.00	21.65	-3	2,651	-0.11%
2020/03/11	1	24.20	0	0.00	23.95	1	2,615	0.04%
2020/03/06	0	0.00	1	25.55	25.40	-1	2,586	-0.04%
2020/03/05	0.5	25.55	3	25.75	25.70	-2.5	2,633	-0.09%
2020/03/04	17	25.50	4.9	25.40	25.65	12.1	2,653	0.46%
2020/03/03	1	25.20	1	25.15	25.10	0	2,651	0.00%
2020/03/02	0	0.00	14	23.95	24.50	-14	2,640	-0.53%
2020/02/27	0	0.00	3	24.92	24.30	-3	2,625	-0.11%
2020/02/26	2	25.28	3	25.57	25.60	-1	2,597	-0.04%
2020/02/21	1	25.25	6	25.17	25.15	-5	2,555	-0.20%
2020/02/20	0.2	25.05	0	0.00	25.10	0.2	2,554	0.01%
2020/02/18	0	0.00	7	25.16	25.00	-7	2,558	-0.27%
2020/02/13	6	24.95	3	25.13	24.65	3	2,571	0.12%
2020/02/12	0	0.00	50	24.80	24.80	-50	2,564	-1.95%
2020/02/10	0	0.00	9	23.70	24.15	-9	2,540	-0.35%
2020/02/07	1	23.80	0	0.00	23.80	1	2,546	0.04%
2020/02/06	6	24.17	1	24.00	24.25	5	2,544	0.20%
2020/02/05	1	23.50	5	23.58	23.25	-4	2,533	-0.16%
2020/02/04	3	22.38	54	22.93	23.15	-51	2,556	-1.99%
2020/02/03	13.1	22.03	1	22.70	22.20	12.1	2,673	0.45%
2020/01/31	33	24.10	0	0.00	24.00	33	2,653	1.24%
2020/01/30	3	24.65	23	24.65	24.65	-20	2,631	-0.76%
2020/01/20	2	27.40	0	0.00	27.35	2	2,587	0.08%
2020/01/17	10	27.60	0	0.00	27.55	10	2,596	0.39%
2020/01/16	0	0.00	1	27.75	27.80	-1	2,616	-0.04%
2020/01/15	3	27.63	7	27.75	27.85	-4	2,687	-0.15%
2020/01/14	0	0.00	2	27.23	27.10	-2	2,655	-0.08%
2020/01/13	0	0.00	10	26.70	26.95	-10	2,650	-0.38%
2020/01/10	5	26.40	0	0.00	26.50	5	2,656	0.19%
2020/01/09	1	26.70	1	26.85	26.85	0	2,658	0.00%
2020/01/08	2	26.58	2	26.55	26.55	0	2,780	0.00%
2020/01/07	2	27.50	1	27.60	27.50	1	2,827	0.04%
2020/01/03	103	28.14	74	27.45	28.25	29	2,842	1.02%	大買/
2020/01/02	7	28.00	0	0.00	27.80	7	2,762	0.25%
2019/12/31	2	27.83	4	27.95	27.70	-2	2,787	-0.07%
2019/12/30	9	28.09	2	28.35	28.00	7	2,797	0.25%
2019/12/27	79	28.25	6	28.38	28.35	73	2,757	2.65%
2019/12/26	29	28.27	38	28.30	28.30	-9	2,692	-0.33%
2019/12/25	192	27.54	195	27.84	27.80	-3	2,500	-0.12%	大買/大賣/
2019/12/24	0	0.00	5	26.76	26.55	-5	2,413	-0.21%
2019/12/23	4	26.90	6	27.27	26.90	-2	2,423	-0.08%
2019/12/20	40	28.01	18	27.93	27.50	22	2,391	0.92%
2019/12/19	1	26.75	2	26.65	26.65	-1	2,169	-0.05%
2019/12/17	5	26.60	1	26.70	26.65	4	2,248	0.18%
2019/12/16	10	26.35	10	26.27	26.50	0	2,290	0.00%
2019/12/12	1	26.10	3	26.10	26.00	-2	2,388	-0.08%
2019/12/11	0	0.00	9	25.80	25.85	-9	2,724	-0.33%
2019/12/10	5	25.78	0	0.00	25.65	5	2,822	0.18%
2019/12/09	13	25.90	0	0.00	25.85	13	2,870	0.45%
2019/12/06	3	25.95	3	26.12	26.05	0	3,059	0.00%
2019/12/04	1	26.00	2	26.05	25.90	-1	3,421	-0.03%
2019/12/03	2	25.50	0	0.00	25.35	2	3,454	0.06%
2019/12/02	7	25.34	2	25.40	25.35	5	3,517	0.14%
2019/11/29	36	26.27	3	26.35	26.15	33	3,555	0.93%
2019/11/28	1	27.20	0	0.00	27.10	1	3,565	0.03%
2019/11/27	0	0.00	2	27.08	26.95	-2	3,689	-0.05%
2019/11/26	5	27.19	1	27.40	27.10	4	3,792	0.11%
2019/11/22	0	0.00	3	26.97	26.95	-3	3,938	-0.08%
2019/11/21	2	26.80	4	26.70	26.70	-2	4,018	-0.05%
2019/11/20	1	26.70	2	26.80	26.85	-1	4,079	-0.02%
2019/11/19	6	26.76	1	26.75	26.80	5	4,160	0.12%
2019/11/18	1	26.90	0	0.00	27.15	1	4,240	0.02%
2019/11/15	2	26.70	0	0.00	26.60	2	4,372	0.05%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/13	2	26.68	2	26.90	26.60	0	4,489	0.00%
2019/11/11	0	0.00	8	27.00	26.90	-8	4,505	-0.18%
2019/11/08	1	27.45	4	27.50	27.65	-3	4,518	-0.07%
2019/11/07	3	27.55	1	27.35	27.45	2	4,558	0.04%
2019/11/05	4.2	27.78	2	28.00	27.80	2.2	4,572	0.05%
2019/11/04	2.6	27.92	0	0.00	27.80	2.6	4,603	0.06%
2019/11/01	0.2	28.10	25	28.12	28.15	-24.8	4,607	-0.54%
2019/10/31	15	29.56	14	29.43	28.70	1	4,584	0.02%
2019/10/30	4	29.08	6	29.04	29.00	-2	4,501	-0.04%
2019/10/29	3	28.73	44	28.51	28.40	-41	4,579	-0.90%
2019/10/28	3	28.35	1	28.60	28.35	2	4,594	0.04%
2019/10/25	2.1	28.68	0	0.00	28.35	2.1	4,620	0.05%
2019/10/24	2	28.85	2	28.85	28.90	0	4,621	0.00%
2019/10/23	4	28.85	6	29.13	29.05	-2	4,657	-0.04%
2019/10/22	6.1	28.44	0	0.00	28.40	6.1	4,591	0.13%
2019/10/21	0	0.00	1	28.55	28.40	-1	4,629	-0.02%
2019/10/18	2	28.50	0	0.00	28.70	2	4,679	0.04%
2019/10/17	3	28.38	2	28.55	28.35	1	4,729	0.02%
2019/10/16	42	28.71	7	28.71	28.70	35	4,749	0.74%
2019/10/15	24	27.98	4	27.33	28.30	20	4,662	0.43%
2019/10/14	15	27.55	2	27.40	27.45	13	4,644	0.28%
2019/10/09	2	27.30	7	26.74	27.00	-5	4,911	-0.10%
2019/10/08	0	0.00	5	26.70	26.85	-5	5,187	-0.10%
2019/10/07	1.1	27.16	12	27.15	27.25	-10.9	5,396	-0.20%
2019/10/04	3.8	27.81	0.5	27.70	27.65	3.3	5,404	0.06%
2019/10/03	1.1	28.30	0	0.00	28.20	1.1	5,480	0.02%
2019/10/01	0	0.00	4	28.90	28.90	-4	5,508	-0.07%
2019/09/27	14.1	29.68	5.7	29.56	29.15	8.4	5,527	0.15%
2019/09/24	0.2	30.15	0	0.00	30.15	0.2	5,526	0.00%
2019/09/23	5.3	30.35	3	30.58	30.35	2.3	5,547	0.04%
2019/09/12	1	27.80	6	27.99	27.95	-5	5,555	-0.09%
2019/09/11	8	28.00	0	0.00	27.65	8	5,550	0.14%
2019/09/10	3	28.25	3	28.55	28.35	0	5,526	0.00%
2019/09/06	49	29.62	34	29.19	28.60	15	5,543	0.27%
2019/09/05	3	28.75	2	29.18	28.50	1	5,199	0.02%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	21	28.70	102	28.53	28.90	-81	5,107	-1.59%	大賣/
2019/09/02	9	28.64	21	28.44	29.00	-12	4,945	-0.24%
2019/08/30	25	27.92	11	28.57	27.35	14	4,867	0.29%
2019/08/29	0	0.00	11	27.70	27.95	-11	4,679	-0.24%
2019/08/28	4	28.10	5	27.87	27.70	-1	4,637	-0.02%
2019/08/27	7	27.29	18	27.58	27.70	-11	4,575	-0.24%
2019/08/26	1	26.85	6	26.93	26.90	-5	4,495	-0.11%
2019/08/23	20	27.25	5	27.48	27.45	15	4,454	0.34%
2019/08/22	3	27.23	12	27.20	27.05	-9	4,329	-0.21%
2019/08/21	11	26.83	6	26.67	26.75	5	4,229	0.12%
2019/08/20	6	26.80	10	26.58	26.50	-4	4,192	-0.10%
2019/08/19	2	26.15	5	26.57	26.25	-3	4,110	-0.07%
2019/08/16	27	26.38	42	26.28	25.80	-15	4,037	-0.37%
2019/08/15	23	26.34	3	26.33	26.15	20	3,992	0.50%
2019/08/14	9	25.62	3	25.92	25.70	6	3,939	0.15%
2019/08/13	45	25.99	1	25.85	25.75	44	3,863	1.14%
2019/08/12	1	24.75	3	25.22	25.95	-2	3,757	-0.05%
2019/08/08	1	23.90	0	0.00	24.00	1	3,658	0.03%
2019/08/07	7	24.14	0	0.00	23.60	7	3,702	0.19%
2019/08/06	0	0.00	6	23.16	24.00	-6	3,791	-0.16%
2019/08/01	6	25.35	2	25.48	25.35	4	3,965	0.10%
2019/07/30	1	25.60	10	25.75	25.65	-9	4,010	-0.22%
2019/07/29	0	0.00	1	26.30	26.35	-1	4,035	-0.02%
2019/07/26	3	26.93	2	26.75	26.75	1	4,037	0.02%
2019/07/25	2	27.08	5.1	27.00	27.00	-3.1	4,028	-0.08%
2019/07/24	5	26.54	2	26.53	26.65	3	3,979	0.08%
2019/07/23	1	25.95	0	0.00	25.95	1	3,926	0.03%
2019/07/22	0	0.00	1	25.60	25.65	-1	3,953	-0.03%
2019/07/19	1	25.65	2	26.00	25.90	-1	3,971	-0.03%
2019/07/18	5	26.00	4	26.15	25.65	1	3,996	0.03%
2019/07/17	1	26.75	0	0.00	26.70	1	4,010	0.02%
2019/07/15	7	26.53	2	26.55	26.50	5	4,108	0.12%
2019/07/12	1	27.20	0	0.00	27.05	1	4,299	0.02%
2019/07/11	5	26.86	0	0.00	26.80	5	4,408	0.11%
2019/07/09	3	26.90	2	26.90	26.90	1	4,696	0.02%
2019/07/08	61	27.72	56	28.02	27.45	5	5,160	0.10%
2019/07/05	10	26.81	18	27.15	27.00	-8	5,857	-0.14%
2019/07/04	0	0.00	37	25.97	26.75	-37	5,700	-0.65%
2019/07/03	25	25.26	6	25.59	25.20	19	5,573	0.34%
2019/07/02	8	26.16	4	26.05	25.90	4	5,601	0.07%
2019/07/01	1	25.80	73	25.95	26.00	-72	5,601	-1.29%
2019/06/27	13	25.35	3	25.40	25.35	10	5,719	0.17%
2019/06/25	23	25.28	0	0.00	25.10	23	5,787	0.40%
2019/06/24	3	25.55	0	0.00	25.60	3	5,855	0.05%
2019/06/21	50	25.74	6	25.57	25.55	44	5,895	0.75%
2019/06/20	0	0.00	6	25.92	26.05	-6	5,935	-0.10%
2019/06/19	1	25.65	5	25.45	25.80	-4	5,979	-0.07%
2019/06/18	8	25.51	0	0.00	25.30	8	6,078	0.13%
2019/06/17	3	25.92	1	26.00	25.90	2	6,100	0.03%
2019/06/12	0	0.00	30	25.40	25.00	-30	6,351	-0.47%
2019/06/11	0	0.00	1	25.10	25.30	-1	6,380	-0.02%
2019/06/10	0	0.00	3	24.75	25.25	-3	6,416	-0.05%
2019/06/06	42	25.13	4	25.00	24.50	38	6,437	0.59%
2019/06/03	0	0.00	5	24.48	24.25	-5	6,495	-0.08%
2019/05/31	1	24.75	0	0.00	24.75	1	6,506	0.02%
2019/05/30	0	0.00	6	24.60	24.60	-6	6,532	-0.09%
2019/05/27	0	0.00	5	24.25	24.55	-5	6,765	-0.07%
2019/05/24	6	24.20	1	24.15	24.10	5	6,787	0.07%
2019/05/22	6	24.60	1	24.75	24.20	5	6,957	0.07%
2019/05/17	1	24.50	1	23.90	23.90	0	7,294	0.00%
2019/05/14	0	0.00	6	22.93	24.55	-6	8,016	-0.07%
2019/05/13	12	23.53	4	23.33	23.30	8	8,253	0.10%
2019/05/10	1	24.80	7	25.17	25.05	-6	8,743	-0.07%
2019/05/09	11	25.68	3	25.60	25.50	8	8,772	0.09%
2019/05/08	1	26.10	10	26.05	26.35	-9	8,782	-0.10%
2019/05/07	5	26.65	0	0.00	26.65	5	8,903	0.06%
2019/05/06	10	26.40	1	26.40	26.30	9	8,994	0.10%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	12	27.27	4	27.25	27.35	8	9,345	0.09%
2019/04/30	4	26.81	0	0.00	27.20	4	9,520	0.04%
2019/04/29	1	26.60	0	0.00	26.60	1	9,689	0.01%
2019/04/26	7	27.51	1	27.50	27.30	6	9,797	0.06%
2019/04/25	3	28.18	0	0.00	28.10	3	10,130	0.03%
2019/04/24	0	0.00	4	28.35	28.35	-4	10,373	-0.04%
2019/04/23	8	28.46	52	28.43	28.75	-44	10,579	-0.42%
2019/04/22	2	28.95	1	29.05	28.80	1	10,535	0.01%
2019/04/19	3	28.97	2	29.05	28.90	1	10,523	0.01%
2019/04/18	21	29.04	18	28.86	28.65	3	10,517	0.03%
2019/04/17	16	29.87	7	30.16	29.85	9	10,458	0.09%
2019/04/16	3	30.08	22	29.77	30.15	-19	10,576	-0.18%
2019/04/15	22	29.71	22	29.50	29.25	0	10,637	0.00%
2019/04/12	108	30.19	36	30.07	29.05	72	10,596	0.68%	大買/
2019/04/11	30	30.62	70	30.76	30.70	-40	10,145	-0.39%
2019/04/10	20	28.43	16	28.26	28.55	4	9,180	0.04%
2019/04/09	4	28.10	7	28.04	27.85	-3	9,094	-0.03%
2019/04/08	5	27.73	1	28.05	27.50	4	9,061	0.04%
2019/04/03	6	27.73	4	27.69	27.60	2	9,079	0.02%
2019/04/02	2	27.35	31	27.41	27.25	-29	9,083	-0.32%
2019/04/01	10	27.29	14	27.19	27.30	-4	9,101	-0.04%
2019/03/29	0	0.00	8	26.74	26.65	-8	9,054	-0.09%
2019/03/28	0	0.00	25	27.08	26.65	-25	9,332	-0.27%
2019/03/27	2	26.65	15	26.69	26.90	-13	9,489	-0.14%
2019/03/26	32	26.23	0	0.00	26.05	32	9,577	0.33%
2019/03/25	36	26.15	0	0.00	26.10	36	9,814	0.37%
2019/03/22	4	27.20	13	27.68	27.15	-9	9,900	-0.09%
2019/03/21	8	27.41	16	27.45	27.55	-8	10,038	-0.08%
2019/03/20	2	26.70	0	0.00	26.55	2	10,738	0.02%
2019/03/19	5	26.62	21	26.77	26.70	-16	10,914	-0.15%
2019/03/18	102	26.11	54	26.06	26.25	48	10,916	0.44%	大買/
2019/03/15	9	27.24	2	27.30	27.15	7	10,826	0.06%
2019/03/14	5	28.00	5	27.70	27.70	0	10,870	0.00%
2019/03/13	13	28.03	6	27.99	28.00	7	11,142	0.06%
2019/03/12	7	27.71	9	27.87	27.70	-2	11,336	-0.02%
2019/03/11	2	27.40	1	27.45	27.50	1	11,605	0.01%
2019/03/08	67	27.81	50	27.70	27.70	17	12,319	0.14%
2019/03/07	32	28.97	36	28.97	28.50	-4	13,170	-0.03%
2019/03/06	25	28.68	6	28.70	28.70	19	13,509	0.14%
2019/03/05	5	28.85	7	28.81	28.75	-2	13,769	-0.01%
2019/03/04	7	28.91	5	29.02	29.30	2	13,904	0.01%
2019/02/27	14	28.60	6	28.67	28.75	8	13,919	0.06%
2019/02/26	11	29.76	7	29.47	29.45	4	13,911	0.03%
2019/02/25	1	30.50	1	30.35	30.25	0	13,990	0.00%
2019/02/22	35	30.90	43	30.44	30.10	-8	14,172	-0.06%
2019/02/21	2	30.00	1	30.20	30.20	1	14,153	0.01%
2019/02/20	3	30.43	6	30.39	30.15	-3	14,199	-0.02%
2019/02/19	4	30.38	3	30.32	30.15	1	14,224	0.01%
2019/02/18	63	30.03	63	30.28	29.95	0	14,215	0.00%
2019/02/15	111	31.90	112	31.93	31.00	-1	14,082	-0.01%	大買/大賣/
2019/02/14	4	31.50	58	31.76	31.25	-54	13,848	-0.39%
2019/02/13	64	31.84	28	31.82	31.35	36	13,838	0.26%
2019/02/12	51	31.11	60	31.16	31.30	-9	13,648	-0.07%
2019/02/11	103	30.39	136	30.67	31.15	-33	13,564	-0.24%	大買/大賣/
2019/01/30	11	28.86	15	28.90	28.55	-4	13,213	-0.03%
2019/01/29	54	28.68	60	28.85	28.90	-6	13,385	-0.04%
2019/01/28	130	29.15	108	29.17	29.00	22	13,834	0.16%	大買/大賣/
2019/01/25	80	28.91	88	28.79	28.75	-8	14,039	-0.06%
2019/01/24	107	29.16	95	28.76	28.40	12	14,141	0.08%	大買/
2019/01/23	30	28.04	41	27.99	28.25	-11	13,989	-0.08%
2019/01/22	201	28.72	205	28.77	28.10	-4	14,086	-0.03%	大買/大賣/
2019/01/21	18	29.42	8	28.94	28.80	10	13,979	0.07%
2019/01/18	2	28.33	37	28.57	29.05	-35	13,906	-0.25%
2019/01/17	98	28.93	115	28.68	28.40	-17	13,893	-0.12%	大賣/
2019/01/16	120	27.64	103	27.96	28.95	17	13,553	0.13%	大買/大賣/
2019/01/15	26	27.25	25	27.34	27.05	1	13,306	0.01%
2019/01/14	2	26.30	8	26.35	26.25	-6	13,137	-0.05%
2019/01/11	15	26.73	9	26.95	26.40	6	13,213	0.05%
2019/01/10	2	26.38	7	26.54	26.85	-5	13,196	-0.04%
2019/01/09	20	27.24	9	27.05	26.40	11	13,169	0.08%
2019/01/08	127	26.84	108	26.92	26.75	19	13,080	0.15%	大買/大賣/
2019/01/07	20	26.18	35	26.15	26.85	-15	12,900	-0.12%
2019/01/04	56	23.99	39	24.42	24.45	17	12,832	0.13%
2019/01/03	7	25.63	7	25.83	25.45	0	12,756	0.00%
2019/01/02	6	25.97	13	25.89	25.70	-7	12,860	-0.05%
2018/12/28	0	0.00	2	25.40	25.45	-2	12,985	-0.02%
2018/12/26	13	25.71	12	26.04	24.95	1	13,064	0.01%
2018/12/25	20	25.31	11	25.21	25.60	9	13,032	0.07%
2018/12/24	3	26.68	7	26.39	26.50	-4	12,977	-0.03%
2018/12/22	3	26.28	1	26.40	26.25	2	13,007	0.02%
2018/12/21	40	26.51	36	26.53	26.95	4	13,020	0.03%
2018/12/20	61	25.23	60	25.00	25.65	1	12,743	0.01%
2018/12/19	57	25.97	56	26.07	25.45	1	12,634	0.01%
2018/12/18	66	25.92	75	25.85	26.00	-9	12,559	-0.07%
2018/12/17	16	27.58	1	27.80	27.25	15	12,402	0.12%
2018/12/14	116	27.62	111	27.64	27.70	5	12,378	0.04%	大買/大賣/
2018/12/13	54	29.57	93	29.91	28.80	-39	12,204	-0.32%
2018/12/12	4	28.79	23	29.10	29.70	-19	11,430	-0.17%
2018/12/11	83	27.17	56	27.11	27.00	27	11,257	0.24%
2018/12/10	12	27.13	8	26.73	26.70	4	11,295	0.04%
2018/12/07	189	28.08	132	28.07	28.10	57	11,245	0.51%	大買/大賣/
2018/12/06	137	28.25	108	28.81	27.55	29	11,175	0.26%	大買/大賣/
2018/12/05	102	30.25	106	30.49	30.25	-4	10,997	-0.04%	大買/大賣/
2018/12/04	21	31.82	22	31.49	31.50	-1	10,949	-0.01%
2018/12/03	159	32.44	71	32.04	31.90	88	10,750	0.82%	大買/
2018/11/30	112	30.58	121	30.44	31.25	-9	10,080	-0.09%	大買/大賣/
2018/11/29	0	0.00	67	27.86	28.45	-67	9,212	-0.73%
2018/11/28	9	25.35	14	25.40	25.90	-5	8,915	-0.06%
2018/11/27	57	24.49	55	24.32	24.80	2	8,751	0.02%
2018/11/26	14	23.96	12	23.71	23.75	2	8,657	0.02%
2018/11/23	51	23.65	53	23.65	23.45	-2	8,811	-0.02%
2018/11/22	7	25.15	15	25.11	24.25	-8	9,015	-0.09%
2018/11/21	94	26.20	82	26.06	25.55	12	8,951	0.13%
2018/11/20	53	25.89	56	25.79	25.75	-3	8,885	-0.03%
2018/11/19	3	25.22	11	25.52	25.65	-8	8,898	-0.09%
2018/11/16	5	25.12	8	24.78	24.60	-3	9,020	-0.03%
2018/11/15	11	24.46	10	24.40	24.45	1	9,163	0.01%
2018/11/14	13	24.28	5	24.10	24.10	8	9,169	0.09%
2018/11/13	12	23.36	6	23.63	24.15	6	9,201	0.07%
2018/11/12	48	23.56	30	23.93	24.10	18	9,232	0.19%
2018/11/09	40	23.73	79	23.56	23.80	-39	9,218	-0.42%
2018/11/08	14	25.15	9	25.13	24.65	5	9,232	0.05%
2018/11/07	61	25.16	69	25.13	25.80	-8	9,204	-0.09%
2018/11/06	198	24.88	166	25.12	24.30	32	9,220	0.35%	大買/大賣/
2018/11/05	72	26.68	58	26.40	25.75	14	9,225	0.15%
2018/11/02	9	25.11	33	25.43	26.00	-24	8,734	-0.27%
2018/11/01	44	22.87	44	23.76	23.65	0	8,434	0.00%
2018/10/31	16	21.97	49	21.96	22.25	-33	8,304	-0.40%
2018/10/30	67	20.82	64	20.74	21.00	3	8,139	0.04%
2018/10/29	11	20.80	1	20.50	20.30	10	8,095	0.12%
2018/10/26	7	20.10	2	21.10	20.30	5	8,223	0.06%
2018/10/25	28	20.98	3	20.87	20.75	25	8,232	0.30%
2018/10/24	0	0.00	2	23.03	23.05	-2	8,230	-0.02%
2018/10/23	37	23.56	25	23.55	23.00	12	8,421	0.14%
2018/10/22	10	23.02	12	23.67	23.90	-2	8,524	-0.02%
2018/10/19	15	23.18	6	23.26	23.25	9	8,669	0.10%
2018/10/18	6	24.70	1	24.50	24.50	5	8,841	0.06%
2018/10/17	0	0.00	1	24.60	24.25	-1	8,960	-0.01%
2018/10/16	17	25.07	6	24.92	24.50	11	9,063	0.12%
2018/10/15	6	24.63	5	24.61	24.75	1	9,181	0.01%
2018/10/12	41	23.56	32	23.70	24.05	9	9,501	0.09%
2018/10/11	2	23.50	4	23.39	23.05	-2	9,716	-0.02%
2018/10/09	44	26.21	47	25.69	25.60	-3	9,883	-0.03%
2018/10/08	3	27.28	3	27.37	26.30	0	9,900	0.00%
2018/10/05	11	28.74	9	28.69	28.60	2	9,810	0.02%
2018/10/04	8	31.82	5	31.60	31.75	3	9,787	0.03%
2018/10/03	47	32.77	44	32.98	32.05	3	9,966	0.03%
2018/10/02	34	33.77	33	33.55	33.40	1	10,174	0.01%
2018/10/01	33	33.05	33	33.09	33.00	0	10,261	0.00%
2018/09/28	3	32.62	0	0.00	32.35	3	10,444	0.03%
2018/09/27	0	0.00	5	33.75	33.30	-5	10,643	-0.05%
2018/09/26	8	34.28	2	34.10	33.65	6	10,919	0.05%
2018/09/25	5	33.47	4	33.28	33.95	1	11,420	0.01%
2018/09/21	1	32.45	1	32.55	32.85	0	11,721	0.00%
2018/09/20	11	31.52	11	33.15	31.60	0	11,692	0.00%
2018/09/19	1	33.95	1	33.85	33.20	0	11,730	0.00%
2018/09/18	5	33.35	0	0.00	33.20	5	11,875	0.04%
2018/09/14	2	34.50	3	34.47	34.65	-1	12,053	-0.01%
2018/09/13	7	33.58	2	33.50	33.45	5	12,211	0.04%
2018/09/12	5	34.07	5	34.05	33.95	0	12,365	0.00%
2018/09/11	0	0.00	10	33.60	34.10	-10	12,775	-0.08%
2018/09/10	10	33.78	8	33.93	33.50	2	12,938	0.02%
2018/09/07	1	38.20	0	0.00	37.20	1	13,031	0.01%
2018/09/06	27	38.70	22	39.09	38.20	5	13,277	0.04%
2018/09/05	2	40.45	5	39.98	39.70	-3	13,695	-0.02%
2018/09/04	2	40.18	16	40.17	40.35	-14	14,177	-0.10%
2018/09/03	7	39.94	9	39.80	38.80	-2	14,395	-0.01%
2018/08/31	5	41.55	15	41.44	41.65	-10	14,562	-0.07%
2018/08/30	35	41.55	33	41.78	41.85	2	14,713	0.01%
2018/08/29	32	41.05	41	40.98	40.90	-9	14,755	-0.06%
2018/08/28	4	39.30	7	39.07	39.00	-3	14,992	-0.02%
2018/08/27	9	39.29	11	39.63	39.60	-2	15,665	-0.01%
2018/08/24	4	37.69	6	37.89	38.35	-2	16,260	-0.01%
2018/08/23	50	38.39	30	39.10	37.90	20	16,866	0.12%
2018/08/22	10	38.80	13	38.54	39.20	-3	17,355	-0.02%
2018/08/21	1	37.20	2	37.08	37.20	-1	17,414	-0.01%
2018/08/20	2	35.75	2	36.25	36.05	0	17,824	0.00%
2018/08/17	6	38.16	6	37.18	37.05	0	18,015	0.00%
2018/08/16	6	37.58	9	37.67	37.80	-3	18,146	-0.02%
2018/08/15	56	37.49	4	37.61	37.40	52	18,284	0.28%
2018/08/14	8	37.78	53	38.29	39.20	-45	18,368	-0.24%
2018/08/13	26	38.33	8	37.69	37.45	18	18,516	0.10%
2018/08/10	20	42.34	21	41.86	41.00	-1	18,671	-0.01%
2018/08/09	4	44.73	2	44.55	44.70	2	18,662	0.01%
2018/08/08	9	45.81	9	45.89	44.60	0	19,369	0.00%
2018/08/07	1	45.35	4	45.34	45.30	-3	19,748	-0.02%
2018/08/06	1	44.50	0.3	44.55	44.50	0.7	19,966	0.00%
2018/08/03	10	45.09	17	43.99	45.10	-7	20,087	-0.03%
2018/08/02	17	43.41	6	43.32	43.25	11	20,151	0.05%
2018/08/01	12	46.59	35	47.07	46.35	-23	20,139	-0.11%
2018/07/31	41	46.96	16	46.86	47.00	25	20,239	0.12%
2018/07/30	50	47.70	46	47.87	46.45	4	20,574	0.02%
2018/07/27	8	48.79	11	48.77	48.65	-3	20,620	-0.01%
2018/07/26	6	47.33	14	47.20	47.65	-8	20,598	-0.04%
2018/07/25	21	46.64	17	46.84	47.10	4	20,590	0.02%
2018/07/24	17	44.40	12	44.68	44.95	5	20,477	0.02%
2018/07/23	10	43.42	7	43.51	43.50	3	20,442	0.01%
2018/07/20	24	44.71	24	44.94	43.50	0	20,453	0.00%
2018/07/19	19	45.11	8	45.89	44.80	11	20,503	0.05%
2018/07/18	31	48.20	48	47.13	45.85	-17	20,485	-0.08%
2018/07/17	41	51.52	10	51.53	50.90	31	20,276	0.15%
2018/07/16	4	50.55	13	50.61	49.65	-9	20,265	-0.04%
2018/07/13	7	52.16	1	52.10	52.00	6	20,283	0.03%
2018/07/12	3	52.47	3	52.07	52.60	0	20,531	0.00%
2018/07/11	23	51.54	8	52.94	51.80	15	20,832	0.07%
2018/07/10	78	52.57	81	52.64	52.40	-3	20,859	-0.01%
2018/07/09	3	54.40	2	54.70	54.00	1	20,861	0.00%
2018/07/06	36	55.35	4	55.53	55.50	32	20,896	0.15%
2018/07/05	20	58.69	17	58.36	57.90	3	20,969	0.01%
2018/07/04	15	59.66	6	60.65	59.30	9	20,875	0.04%
2018/07/03	46	61.65	48	61.47	61.50	-2	20,903	-0.01%
2018/07/02	20	59.72	40	60.02	59.30	-20	20,719	-0.10%
2018/06/29	1	57.80	7	57.27	57.00	-6	20,522	-0.03%
2018/06/28	9	56.21	6	57.22	55.80	3	20,679	0.01%
2018/06/27	20	58.91	16	58.51	57.60	4	21,421	0.02%
2018/06/26	5	57.30	8	56.81	57.60	-3	21,661	-0.01%
2018/06/25	10	58.14	15	57.85	56.70	-5	22,331	-0.02%
2018/06/22	55	58.69	45	58.91	58.40	10	22,758	0.04%
2018/06/21	40	58.49	23	58.06	57.80	17	22,747	0.07%
2018/06/20	31	58.17	73	58.24	57.60	-42	22,667	-0.19%
2018/06/19	27	58.18	18	57.59	57.00	9	22,460	0.04%
2018/06/15	17	61.16	10	60.96	59.50	7	22,427	0.03%
2018/06/14	13	59.95	194	60.36	59.60	-181	22,244	-0.81%	大賣/鉅額交易
2018/06/13	117	60.69	21	62.01	58.70	96	21,992	0.44%	大買/
2018/06/12	23	62.14	90	62.61	65.10	-67	21,603	-0.31%
2018/06/11	30	60.37	14	60.32	60.00	16	21,153	0.08%
2018/06/08	15	61.19	129	61.79	59.60	-114	21,069	-0.54%	大賣/鉅額交易
2018/06/07	178	60.47	12	61.17	59.80	166	20,875	0.80%	大買/鉅額交易
2018/06/06	15	61.68	26	62.00	60.60	-11	20,827	-0.05%
2018/06/05	100	62.13	23	63.76	60.60	77	21,042	0.37%
2018/06/04	141	67.91	54	67.69	64.40	87	20,988	0.41%	大買/
2018/06/01	72	63.35	85	64.26	66.60	-13	20,470	-0.06%
2018/05/31	69	63.93	86	64.33	60.60	-17	19,774	-0.09%
2018/05/30	35	59.51	45	59.32	61.20	-10	19,175	-0.05%
2018/05/29	22	57.08	37	56.98	57.20	-15	18,789	-0.08%
2018/05/28	88	56.25	78	57.68	56.70	10	18,734	0.05%
2018/05/25	12	52.68	16	53.03	53.80	-4	18,330	-0.02%
2018/05/24	53	51.18	8	51.98	51.80	45	18,130	0.25%
2018/05/23	5	50.38	9	50.11	50.10	-4	18,104	-0.02%
2018/05/22	41	51.47	46	51.45	50.70	-5	17,897	-0.03%
2018/05/21	53	51.05	30	51.60	50.60	23	17,741	0.13%
2018/05/18	41	53.96	8	54.79	52.10	33	17,470	0.19%
2018/05/17	3	57.67	10	58.33	57.30	-7	17,203	-0.04%
2018/05/16	109	59.32	93	59.61	58.20	16	17,002	0.09%	大買/
2018/05/15	36	57.99	10	58.22	59.10	26	16,351	0.16%
2018/05/14	17	53.31	55	53.61	53.80	-38	16,107	-0.24%
2018/05/11	6	52.13	10	53.30	50.60	-4	15,878	-0.03%
2018/05/10	6	53.17	60	53.02	52.60	-54	15,750	-0.34%
2018/05/09	11	51.75	10	51.11	51.10	1	15,652	0.01%
2018/05/08	18	52.83	0	0.00	51.60	18	15,544	0.12%
2018/05/07	55	52.67	45	52.59	54.00	10	15,424	0.06%
2018/05/04	2	49.25	11	50.86	51.00	-9	15,013	-0.06%
2018/05/03	5	48.05	54	48.41	48.50	-49	14,859	-0.33%
2018/05/02	0	0.00	2	48.45	48.10	-2	15,094	-0.01%
2018/04/30	16	49.87	15	49.22	50.50	1	15,025	0.01%
2018/04/27	54	48.02	10	48.58	48.65	44	15,052	0.29%
2018/04/26	4	47.59	7	47.61	47.80	-3	15,154	-0.02%
2018/04/25	17	47.69	3	47.97	46.90	14	15,449	0.09%
2018/04/24	26	46.18	32	46.16	47.75	-6	15,601	-0.04%
2018/04/23	21	49.97	21	49.64	47.65	0	15,674	0.00%
2018/04/20	14	51.06	5	51.02	50.00	9	16,131	0.06%
2018/04/19	9	49.22	16	49.57	49.90	-7	16,878	-0.04%
2018/04/18	2	48.23	32	48.07	49.05	-30	16,811	-0.18%
2018/04/17	41	48.29	12	49.68	47.55	29	16,604	0.17%
2018/04/16	3	53.53	18	54.26	52.70	-15	16,259	-0.09%
2018/04/13	2	54.90	3	54.70	54.60	-1	16,165	-0.01%
2018/04/12	11	56.02	13	55.48	55.90	-2	16,055	-0.01%
2018/04/11	16	55.89	22	56.05	57.30	-6	16,235	-0.04%
2018/04/10	11	52.80	6	54.62	52.40	5	16,328	0.03%
2018/04/09	6	57.88	10	55.90	54.00	-4	16,599	-0.02%
2018/04/03	59	52.12	73	55.05	55.50	-14	16,941	-0.08%
2018/04/02	22	50.38	6	50.45	50.60	16	16,618	0.10%
2018/03/31	36	50.15	13.3	50.29	49.80	22.7	16,814	0.14%
2018/03/30	26	49.85	48	50.91	49.50	-22	16,775	-0.13%
2018/03/29	12	47.07	9	47.49	48.35	3	15,886	0.02%
2018/03/28	79	46.52	48	46.12	46.50	31	15,454	0.20%
2018/03/27	5	45.32	30.2	45.49	46.40	-25.2	14,681	-0.17%
2018/03/26	6	40.96	22	40.91	42.20	-16	14,229	-0.11%
2018/03/23	4	39.93	9	39.48	39.50	-5	14,181	-0.04%
2018/03/22	20	41.34	15	41.87	41.00	5	14,100	0.04%
2018/03/21	16	40.93	28	41.16	42.00	-12	13,843	-0.09%
2018/03/20	25	39.75	11	40.36	39.75	14	13,608	0.10%
2018/03/19	6	40.13	8	40.35	40.45	-2	13,536	-0.01%
2018/03/16	8	40.11	8	40.27	39.60	0	13,452	0.00%
2018/03/15	12	39.71	10	39.64	39.70	2	13,402	0.01%
2018/03/14	18	40.76	8	40.34	40.30	10	13,392	0.07%
2018/03/13	4	39.98	2.2	40.13	39.85	1.8	13,261	0.01%
2018/03/12	10	40.38	27	40.49	40.20	-17	13,267	-0.13%
2018/03/09	43	39.95	16	40.62	39.40	27	13,276	0.20%
2018/03/08	15	39.63	70	39.64	40.65	-55	13,007	-0.42%
2018/03/07	42	38.67	29	38.61	37.80	13	12,640	0.10%
2018/03/06	10	37.74	7	37.90	37.75	3	12,779	0.02%
2018/03/05	4	38.36	1	39.20	37.50	3	13,422	0.02%
2018/03/02	8	39.68	4	39.98	39.10	4	13,869	0.03%
2018/03/01	16	38.22	30	38.45	39.40	-14	13,587	-0.10%
2018/02/27	1	37.85	4	37.64	37.00	-3	13,458	-0.02%
2018/02/26	6	37.68	14	37.74	37.65	-8	13,563	-0.06%
2018/02/23	3.5	37.33	10	37.61	37.65	-6.5	13,544	-0.05%
2018/02/21	11	35.37	2	35.30	35.50	9	13,554	0.07%
2018/02/12	3	33.12	3	33.27	33.90	0	13,482	0.00%
2018/02/08	1	33.65	1	33.55	33.20	0	13,354	0.00%
2018/02/07	1	33.85	5	34.22	34.60	-4	13,440	-0.03%
2018/02/06	7	33.54	6	33.18	32.35	1	13,389	0.01%
2018/02/05	6	34.40	1	35.80	35.80	5	13,266	0.04%
2018/02/02	0	0.00	3	36.52	36.30	-3	13,266	-0.02%
2018/02/01	4	36.89	2	36.33	36.60	2	13,289	0.02%
2018/01/31	5	36.50	3	36.70	36.45	2	13,308	0.02%
2018/01/30	21.3	37.74	3	37.62	36.90	18.3	13,336	0.14%
2018/01/29	9	38.61	6	39.11	38.25	3	13,305	0.02%
2018/01/26	17	37.94	10	38.64	38.95	7	13,367	0.05%
2018/01/25	14	39.11	19	39.57	37.90	-5	13,386	-0.04%
2018/01/24	10.2	39.00	9	39.02	38.70	1.2	13,297	0.01%
2018/01/23	12	39.38	1	39.50	38.30	11	13,411	0.08%
2018/01/22	5	39.96	8	40.06	39.40	-3	13,872	-0.02%
2018/01/19	18	39.35	15	39.36	39.90	3	14,166	0.02%
2018/01/18	10	39.58	20	39.57	38.90	-10	13,806	-0.07%
2018/01/17	27	39.14	18	39.32	39.70	9	13,511	0.07%
2018/01/16	15	37.74	21	38.27	38.55	-6	13,081	-0.05%
2018/01/15	23	36.46	32	36.88	38.10	-9	12,653	-0.07%
2018/01/12	3	35.08	3	34.97	34.65	0	11,733	0.00%
2018/01/11	6	34.20	4	34.09	34.10	2	11,646	0.02%
2018/01/10	3	34.07	3	33.88	33.40	0	11,639	0.00%
2018/01/09	2	34.60	11	33.55	33.95	-9	11,694	-0.08%
2018/01/08	5	35.38	19	35.09	34.35	-14	11,867	-0.12%
2018/01/05	17	36.15	27	36.16	36.15	-10	11,897	-0.08%
2018/01/04	7	34.59	5.9	34.74	35.30	1.1	11,835	0.01%
2018/01/03	13	33.81	14	33.54	33.55	-1	11,730	-0.01%
2018/01/02	65	31.77	69	32.72	32.40	-4	11,342	-0.04%