強茂 (2481)-永豐金-桃園券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.4
漲跌
▼0.3
漲幅
-0.53%
成交量
677張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	2	56.70	57.00	-2	1,271	-0.16%
2024/05/15	0	56.70	0	0.00	56.80	0	1,274	0.00%
2024/05/10	0	0.00	1	55.40	55.40	-1	1,281	-0.08%
2024/05/07	0.1	55.50	0	0.00	55.70	0.1	1,278	0.01%
2024/05/06	0	0.00	0.2	56.30	56.00	-0.2	1,279	-0.02%
2024/05/03	0	0.00	1	56.30	56.30	-1	1,279	-0.08%
2024/04/30	2	57.90	2	57.00	56.70	0	1,284	0.00%
2024/04/29	0	0.00	0.2	55.70	56.30	-0.2	1,259	-0.02%
2024/04/26	0	0.00	0.2	54.90	54.60	-0.2	1,264	-0.02%
2024/04/24	0	0.00	0.1	55.20	55.50	-0.1	1,283	-0.01%
2024/04/19	7	54.11	35	53.99	53.80	-28	1,403	-2.00%
2024/04/18	0	0.00	1	56.60	56.80	-1	1,389	-0.07%
2024/04/16	0	0.00	5	55.30	55.80	-5	1,411	-0.35%
2024/04/15	1.5	58.23	0	0.00	58.30	1.5	1,390	0.11%
2024/04/12	0.1	59.20	1	59.70	59.40	-0.9	1,385	-0.06%
2024/04/11	1	59.00	0	0.00	59.70	1	1,380	0.07%
2024/04/10	1	59.40	3	59.67	59.70	-2	1,397	-0.14%
2024/04/09	0	0.00	1	58.90	59.20	-1	1,436	-0.07%
2024/04/03	4	58.20	6	57.83	58.20	-2	1,459	-0.14%
2024/04/02	0	0.00	3	57.20	57.80	-3	1,479	-0.20%
2024/03/29	0.1	57.10	0	0.00	56.90	0.1	1,505	0.01%
2024/03/28	1	57.50	0	0.00	57.40	1	1,568	0.06%
2024/03/26	0.1	56.80	1	57.80	56.70	-0.9	1,581	-0.06%
2024/03/22	0.3	57.70	25	57.63	57.70	-24.8	1,668	-1.48%
2024/03/21	6	57.00	0	0.00	57.00	6	1,777	0.34%
2024/03/20	11	57.29	0	0.00	57.10	11	2,165	0.51%
2024/03/19	7	56.60	0	0.00	56.50	7	2,247	0.31%
2024/03/18	5	56.40	0	0.00	56.90	5	2,253	0.22%
2024/03/14	0.1	57.80	6	57.53	57.60	-5.9	2,344	-0.25%
2024/03/13	1.1	58.14	1	58.10	58.40	0.1	2,361	0.00%
2024/03/11	0.1	59.00	0.4	59.00	59.00	-0.3	2,378	-0.01%
2024/03/08	5.5	60.80	0	0.00	59.20	5.5	2,410	0.23%
2024/03/07	1	60.10	1	60.00	60.30	0	2,431	0.00%
2024/03/06	4	61.43	85	60.81	60.90	-81	2,561	-3.16%
2024/03/05	0.1	61.30	0	0.00	61.20	0.1	2,838	0.00%
2024/03/04	1.1	61.81	0	0.00	61.50	1.1	2,886	0.04%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/29	0	62.00	0	0.00	62.40	0	2,876	0.00%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	4.8	62.55	62.90	-4.8	2,878	-0.17%
2024/02/23	1.3	62.18	5	62.68	62.20	-3.7	2,878	-0.13%
2024/02/22	0.1	63.40	1	63.20	63.10	-0.9	2,893	-0.03%
2024/02/21	0	0.00	4	62.90	63.50	-4	2,900	-0.14%
2024/02/19	0	0.00	5	63.70	63.80	-5	2,891	-0.17%
2024/02/16	7	62.76	6	63.15	63.30	1	2,896	0.03%
2024/02/01	0.1	61.90	5	61.70	61.70	-4.9	2,905	-0.17%
2024/01/31	0.1	62.20	0	0.00	61.90	0.1	2,903	0.00%
2024/01/30	1	62.70	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	5	63.40	63.40	-5	2,880	-0.17%
2024/01/25	1	63.50	0	0.00	63.50	1	2,885	0.03%
2024/01/23	5	63.90	0	0.00	64.30	5	2,899	0.17%
2024/01/22	11	63.50	0	0.00	63.90	11	2,893	0.38%
2024/01/19	2	63.20	0.5	63.00	63.00	1.5	2,895	0.05%
2024/01/18	2	62.70	0	0.00	62.70	2	2,899	0.07%
2024/01/17	4	63.83	0	0.00	63.10	4	2,895	0.14%
2024/01/16	1	65.10	0	0.00	64.80	1	2,802	0.04%
2024/01/11	0	63.30	0	0.00	63.90	0	2,783	0.00%
2024/01/10	2.6	63.08	0	0.00	62.90	2.6	2,804	0.09%
2024/01/09	3.1	64.40	5	64.20	63.90	-1.9	2,783	-0.07%
2024/01/05	5	65.14	0	0.00	64.70	5	2,770	0.18%
2024/01/04	5	65.00	1	65.00	65.00	4	2,764	0.14%
2024/01/03	1.5	65.09	0	0.00	65.70	1.5	2,741	0.05%
2024/01/02	0.1	67.20	0.5	66.90	66.60	-0.4	2,686	-0.02%
2023/12/29	12.2	67.31	0	0.00	67.30	12.2	2,646	0.46%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/27	5.1	68.70	0	0.00	68.50	5.1	2,589	0.20%
2023/12/26	0	0.00	3	69.30	69.00	-3	2,568	-0.12%
2023/12/25	14.3	70.09	3.1	70.37	69.30	11.2	2,552	0.44%
2023/12/22	1	69.50	1	69.00	69.60	0	2,486	0.00%
2023/12/21	0.2	69.00	4	69.00	68.60	-3.8	2,460	-0.15%
2023/12/20	1	69.70	2	69.50	68.60	-1	2,439	-0.04%
2023/12/19	2.1	67.93	3.1	68.50	68.50	-1	2,392	-0.04%
2023/12/18	7.1	70.23	2	71.20	69.30	5.1	2,342	0.22%
2023/12/15	53	71.55	28.1	71.62	69.30	24.9	2,231	1.11%
2023/12/14	8	69.86	4	69.30	70.30	4	1,847	0.22%
2023/12/13	0.1	68.70	0	0.00	68.30	0.1	1,755	0.01%
2023/12/12	0.2	69.00	3	68.30	69.00	-2.9	1,771	-0.16%
2023/12/11	4	69.83	3	69.40	69.00	1	1,776	0.06%
2023/12/08	1	68.60	1.1	68.98	68.60	-0.1	1,714	-0.01%
2023/12/07	1.2	67.53	2	67.55	67.10	-0.9	1,699	-0.05%
2023/12/06	0	0.00	3	68.80	67.90	-3	1,696	-0.18%
2023/12/05	8	68.39	5	68.68	68.70	3	1,673	0.18%
2023/12/04	7	68.91	4	69.03	68.50	3	1,630	0.18%
2023/12/01	7	70.50	16	70.07	70.20	-9	1,573	-0.57%
2023/11/30	18	68.13	17.4	69.14	70.70	0.6	1,431	0.04%
2023/11/29	2	65.90	4	65.58	65.90	-2	1,156	-0.17%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/21	2	63.55	0	0.00	63.70	2	1,146	0.17%
2023/11/20	0.1	62.50	0	0.00	62.90	0.1	1,139	0.01%
2023/11/15	1	61.50	0	0.00	61.60	1	1,156	0.09%
2023/11/13	0	0.00	2	60.00	59.70	-2	1,189	-0.17%
2023/11/06	1	62.00	1	61.40	62.00	0	1,393	0.00%
2023/11/01	0.1	60.10	3	60.30	60.00	-2.9	1,499	-0.19%
2023/10/31	3	60.13	0	0.00	59.60	3	1,525	0.20%
2023/10/27	8	61.63	4	61.90	61.40	4	1,633	0.24%
2023/10/25	1	63.20	0	0.00	62.90	1	1,748	0.06%
2023/10/24	0	0.00	2	62.10	62.10	-2	1,846	-0.11%
2023/10/23	2	61.90	0	0.00	61.50	2	1,890	0.11%
2023/10/20	2.1	61.49	4	61.55	61.80	-1.9	1,961	-0.10%
2023/10/18	0.2	62.85	0	0.00	63.20	0.2	2,129	0.01%
2023/10/16	0	0.00	2	63.55	63.30	-2	2,403	-0.08%
2023/10/13	2	64.70	1	64.50	64.40	1	2,994	0.03%
2023/10/12	1	64.30	6.1	64.12	64.70	-5.1	3,391	-0.15%
2023/10/11	9	64.22	0	0.00	64.20	9	3,635	0.25%
2023/10/04	0	0.00	1	63.80	63.80	-1	5,391	-0.02%
2023/10/03	0	0.00	5	64.90	64.40	-5	5,595	-0.09%
2023/10/02	5	64.40	0	0.00	64.60	5	5,621	0.09%
2023/09/26	2	64.50	1	64.20	64.00	1	5,682	0.02%
2023/09/25	0	0.00	1	65.20	65.10	-1	5,697	-0.02%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/20	0	0.00	2	65.10	65.00	-2	5,714	-0.03%
2023/09/19	4	66.18	2	66.60	65.80	2	5,784	0.03%
2023/09/18	0	0.00	2	67.35	67.10	-2	5,793	-0.03%
2023/09/15	3	66.60	1	66.60	66.40	2	5,809	0.03%
2023/09/14	0	0.00	5	66.88	67.20	-5	5,800	-0.09%
2023/09/13	1	65.90	0	0.00	65.80	1	5,789	0.02%
2023/09/12	4	65.85	0.1	65.70	65.80	3.9	5,816	0.07%
2023/09/11	1	65.00	1	65.50	64.80	0	5,816	0.00%
2023/09/08	0	64.63	0	0.00	64.70	0	5,816	0.00%
2023/09/07	1	65.30	1	65.80	64.70	0	5,837	0.00%
2023/09/05	1	65.70	0	0.00	65.80	1	5,961	0.02%
2023/09/04	1	64.40	5	64.30	64.90	-4	5,958	-0.07%
2023/09/01	1	64.50	0	0.00	64.30	1	5,963	0.02%
2023/08/30	1	63.80	5	63.60	64.00	-4	6,007	-0.07%
2023/08/29	0	0.00	3	61.67	62.70	-3	6,070	-0.05%
2023/08/24	5	62.80	0	0.00	62.60	5	6,106	0.08%
2023/08/18	0	0.00	5	63.80	63.10	-5	6,202	-0.08%
2023/08/17	4	63.38	0.1	64.30	64.40	4	6,202	0.06%
2023/08/16	1	62.30	1	62.40	62.50	0	6,180	0.00%
2023/08/14	0	64.40	15	63.64	62.60	-15	6,204	-0.24%
2023/08/11	4.1	65.39	0	0.00	65.20	4.1	6,171	0.07%
2023/08/10	6	66.33	1	67.20	66.80	5	6,139	0.08%
2023/08/09	0	0.00	1	70.60	70.30	-1	6,052	-0.02%
2023/08/08	1	72.00	8	71.98	71.80	-7	6,001	-0.12%
2023/08/07	2	71.45	32	71.82	72.90	-30	5,999	-0.50%
2023/08/04	5	70.92	0	0.00	71.30	5	6,010	0.08%
2023/08/02	7	72.40	20.3	71.73	71.70	-13.3	6,010	-0.22%
2023/08/01	4	73.05	6	73.45	73.50	-2	5,947	-0.03%
2023/07/31	16	73.98	306	74.24	72.70	-290	5,894	-4.92%	大賣/鉅額交易
2023/07/28	7	74.46	13	74.78	74.80	-6	5,830	-0.10%
2023/07/27	10	77.62	6	77.33	77.80	4	5,781	0.07%
2023/07/26	3	75.43	11	75.92	75.40	-8	5,704	-0.14%
2023/07/25	3	75.90	7	76.69	76.50	-4	5,677	-0.07%
2023/07/24	34	76.29	12	75.96	76.30	22	5,619	0.39%
2023/07/21	72.3	77.33	6	77.35	77.70	66.3	5,525	1.20%
2023/07/20	10	78.42	37.2	78.30	78.60	-27.2	5,494	-0.49%
2023/07/19	26	79.32	29.6	78.96	77.60	-3.6	5,426	-0.07%
2023/07/18	204	81.11	57	81.65	79.90	147	5,296	2.78%	大買/鉅額交易
2023/07/17	240	80.07	37	79.86	80.10	203	4,748	4.28%	大買/鉅額交易
2023/07/14	49.4	76.90	59.1	77.06	78.00	-9.8	4,388	-0.22%
2023/07/13	42.1	75.95	13.3	75.88	75.20	28.9	4,225	0.68%
2023/07/12	70.9	78.36	48	78.53	76.30	22.9	4,058	0.56%
2023/07/11	34.1	75.65	50.2	77.71	79.00	-16.1	3,399	-0.47%
2023/07/10	9	71.88	8	71.71	71.90	1	2,663	0.04%
2023/07/05	1	70.10	3	70.20	70.10	-2	2,547	-0.08%
2023/07/04	0	0.00	2	69.30	69.50	-2	2,554	-0.08%
2023/07/03	2	69.45	0	0.00	69.40	2	2,600	0.08%
2023/06/29	0	0.00	5	69.60	69.00	-5	2,671	-0.19%
2023/06/28	3	69.60	2	70.10	68.70	1	2,814	0.04%
2023/06/27	3.3	70.92	4	70.33	68.90	-0.7	3,105	-0.02%
2023/06/26	7.2	69.36	1	69.80	69.80	6.2	3,064	0.20%
2023/06/21	0	0.00	8	69.31	69.30	-8	3,102	-0.26%
2023/06/20	4	67.60	5.3	67.77	68.20	-1.3	3,213	-0.04%
2023/06/19	6	67.77	1	68.00	67.80	5	3,365	0.15%
2023/06/15	5	69.90	0	0.00	69.80	5	3,655	0.14%
2023/06/14	0	0.00	1	71.10	70.00	-1	3,677	-0.03%
2023/06/13	1	70.60	0	0.00	70.90	1	3,720	0.03%
2023/06/12	11	71.04	0	0.00	70.80	11	3,760	0.29%
2023/06/09	0	0.00	10	70.82	70.90	-10	3,746	-0.27%
2023/06/08	9	70.04	0	0.00	69.10	9	3,751	0.24%
2023/06/07	0	0.00	2	70.05	70.30	-2	3,866	-0.05%
2023/06/06	4	69.65	1	70.60	69.40	3	3,969	0.08%
2023/06/05	11	71.20	7	71.07	71.00	4	4,284	0.09%
2023/06/02	19	71.21	3	70.83	71.00	16	4,565	0.35%
2023/06/01	1	70.10	5	70.30	70.40	-4	4,811	-0.08%
2023/05/31	2	69.85	0	0.00	70.00	2	4,813	0.04%
2023/05/29	5	70.02	7	70.16	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	1.3	68.56	68.50	-1.3	4,761	-0.03%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/19	3	67.20	1	67.20	67.00	2	4,807	0.04%
2023/05/18	1	66.40	1	66.80	66.90	0	4,852	0.00%
2023/05/17	1	66.10	0	0.00	66.00	1	4,888	0.02%
2023/05/12	0	0.00	0.1	65.40	65.80	-0.1	4,943	0.00%
2023/05/10	1.5	66.73	1	66.70	66.70	0.5	5,006	0.01%
2023/05/09	1	65.20	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	0.00	2	66.70	66.60	-2	5,278	-0.04%
2023/05/04	1	66.10	0	0.00	66.40	1	5,367	0.02%
2023/05/03	1	66.30	3	66.70	66.70	-2	5,474	-0.04%
2023/05/02	1	67.60	1	65.60	67.00	0	5,540	0.00%
2023/04/28	1	65.30	1	65.40	65.40	0	5,623	0.00%
2023/04/27	1	64.80	0	0.00	64.30	1	5,616	0.02%
2023/04/26	2	63.60	1	63.80	64.40	1	5,612	0.02%
2023/04/25	2.1	64.78	1	63.90	64.30	1.1	5,597	0.02%
2023/04/24	1	66.20	1	67.10	66.60	0	5,574	0.00%
2023/04/21	16	67.29	8	67.93	66.80	8	5,571	0.14%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	1	70.50	0	0.00	70.60	1	5,551	0.02%
2023/04/18	2	72.15	2	72.25	71.60	0	5,527	0.00%
2023/04/17	5	72.02	13	72.00	72.20	-8	5,455	-0.15%
2023/04/14	1	69.50	2	69.70	69.90	-1	5,370	-0.02%
2023/04/13	1	71.00	0	0.00	70.10	1	5,323	0.02%
2023/04/12	2	71.90	2	72.00	71.80	0	5,283	0.00%
2023/04/11	2	72.05	5	71.90	72.00	-3	5,249	-0.06%
2023/04/10	0	71.40	0	0.00	71.70	0	5,239	0.00%
2023/04/07	2	71.50	3	71.90	71.50	-1	5,213	-0.02%
2023/04/06	6	71.55	14	71.75	71.70	-8	5,181	-0.15%
2023/03/31	3	71.10	1	71.40	71.30	2	5,147	0.04%
2023/03/30	2	71.25	0	0.00	70.80	2	5,119	0.04%
2023/03/29	24	71.31	22	71.01	71.00	2	5,091	0.04%
2023/03/28	19	71.18	22	71.26	70.50	-3	4,993	-0.06%
2023/03/27	0	0.00	4	70.25	69.90	-4	4,707	-0.08%
2023/03/24	3	69.93	5	69.98	70.00	-2	4,711	-0.04%
2023/03/23	9.7	70.28	36	70.18	70.30	-26.3	4,743	-0.55%
2023/03/22	6	72.17	33.1	71.81	72.00	-27.1	4,658	-0.58%
2023/03/21	44	71.09	4	71.23	71.30	40	4,563	0.88%
2023/03/20	27	71.56	20.1	71.64	71.00	7	4,701	0.15%
2023/03/17	1	68.20	1	67.70	68.90	0	4,435	0.00%
2023/03/16	1	68.50	0	0.00	67.20	1	4,405	0.02%
2023/03/15	2.1	69.54	3	70.00	69.00	-1	4,388	-0.02%
2023/03/14	1	68.70	4	68.40	68.10	-3	4,401	-0.07%
2023/03/13	8	68.11	5.3	68.00	69.10	2.7	4,451	0.06%
2023/03/10	7.1	69.88	6	69.38	69.40	1.1	4,458	0.02%
2023/03/09	13	71.63	7	71.60	71.70	6	4,608	0.13%
2023/03/08	32	73.26	24	72.96	72.10	8	4,625	0.17%
2023/03/07	24	71.60	17	71.72	71.80	7	4,341	0.16%
2023/03/06	21	70.58	23	70.89	70.70	-2	4,092	-0.05%
2023/03/03	1	67.00	5	66.44	66.50	-4	3,800	-0.11%
2023/02/24	0	0.00	5	67.22	66.80	-5	3,849	-0.13%
2023/02/23	0	0.00	4	66.75	66.50	-4	3,851	-0.10%
2023/02/22	2	66.50	23	66.54	66.20	-21	3,873	-0.54%
2023/02/21	3	67.80	0	0.00	67.60	3	3,879	0.08%
2023/02/20	2	67.05	0	0.00	67.50	2	3,947	0.05%
2023/02/17	11	67.01	4	66.90	66.90	7	3,966	0.18%
2023/02/16	18	67.55	2	67.75	67.70	16	3,962	0.40%
2023/02/15	2	66.45	0	0.00	66.30	2	3,941	0.05%
2023/02/14	0	0.00	7	67.16	66.50	-7	3,907	-0.18%
2023/02/13	2	66.70	0	0.00	66.50	2	3,927	0.05%
2023/02/10	12	67.87	10	67.05	67.00	2	3,946	0.05%
2023/02/09	0.1	68.70	1	69.00	68.50	-0.9	3,932	-0.02%
2023/02/08	2	68.65	2	68.80	68.70	0	3,918	0.00%
2023/02/07	6	68.58	4	68.70	69.10	2	3,901	0.05%
2023/02/06	5	68.42	9	67.98	68.60	-4	3,895	-0.10%
2023/02/03	0	0.00	8	69.23	69.10	-8	3,846	-0.21%
2023/02/02	1	67.50	8	67.85	68.10	-7	3,694	-0.19%
2023/02/01	5	67.02	4	67.15	67.10	1	3,638	0.03%
2023/01/31	5	65.52	0	0.00	66.30	5	3,600	0.14%
2023/01/30	1	64.30	11	64.95	65.30	-10	3,581	-0.28%
2023/01/17	0	0.00	3	62.90	62.80	-3	3,502	-0.09%
2023/01/16	2	62.59	2	62.40	62.50	0	3,522	0.00%
2023/01/13	2	61.95	1	61.80	61.80	1	3,544	0.03%
2023/01/12	1	63.40	1	64.20	62.00	0	3,574	0.00%
2023/01/10	1	63.00	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	49	62.31	63.00	-49	3,665	-1.34%
2023/01/05	0	0.00	1	60.40	60.10	-1	3,756	-0.03%
2023/01/04	5	59.74	0	0.00	59.80	5	3,793	0.13%
2023/01/03	8	57.93	1	58.80	59.10	7	3,826	0.18%
2022/12/30	0.1	58.20	0	0.00	57.90	0.1	3,839	0.00%
2022/12/29	13	57.58	0	0.00	57.90	13	3,869	0.34%
2022/12/28	1	58.60	9	58.51	58.40	-8	3,943	-0.20%
2022/12/27	5	60.28	2	60.40	60.40	3	3,945	0.08%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	0.2	59.90	1	60.60	60.40	-0.8	4,039	-0.02%
2022/12/22	10	60.55	0	61.10	60.60	10	4,080	0.24%
2022/12/21	2.2	61.81	1	60.50	60.60	1.2	4,149	0.03%
2022/12/20	1.6	63.38	12	62.70	61.20	-10.4	4,155	-0.25%
2022/12/19	20	63.85	1	63.90	63.90	19	4,177	0.45%
2022/12/16	6	64.60	1	63.80	64.00	5	4,209	0.12%
2022/12/15	1	65.50	1	65.60	65.40	0	4,215	0.00%
2022/12/14	1	64.70	1	64.70	65.00	0	4,141	0.00%
2022/12/13	2	64.75	1	64.60	64.60	1	4,113	0.02%
2022/12/12	18	64.63	32	64.69	64.20	-14	4,051	-0.35%
2022/12/09	22	62.39	0	0.00	62.20	22	3,860	0.57%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/07	47	63.58	51	62.14	62.10	-4	3,924	-0.10%
2022/12/06	1	64.50	2	64.45	63.50	-1	3,934	-0.03%
2022/12/05	4	65.83	1	65.70	66.00	3	3,979	0.08%
2022/12/02	5	65.92	4	65.98	65.70	1	4,065	0.02%
2022/12/01	30	65.48	134	65.75	65.60	-104	4,047	-2.57%	大賣/鉅額交易
2022/11/30	14	62.09	5	62.72	63.10	9	3,926	0.23%
2022/11/29	5	60.90	3	60.53	60.70	2	3,892	0.05%
2022/11/28	9	61.41	14	61.09	61.30	-5	3,919	-0.13%
2022/11/25	0	60.60	1	60.80	60.40	-1	4,007	-0.02%
2022/11/24	46	60.64	13	60.36	60.70	33	4,036	0.82%
2022/11/23	0	59.80	12	59.58	59.20	-12	4,057	-0.30%
2022/11/22	18	59.38	3	59.63	58.90	15	4,165	0.36%
2022/11/21	0	0.00	1	60.30	60.30	-1	4,361	-0.02%
2022/11/18	1	60.70	10	61.26	60.00	-9	4,769	-0.19%
2022/11/17	0	0.00	3	61.13	61.50	-3	4,768	-0.06%
2022/11/16	17	59.99	8	60.24	60.40	9	4,782	0.19%
2022/11/15	1	58.30	2	58.40	59.30	-1	4,748	-0.02%
2022/11/14	0	0.00	3	58.03	58.60	-3	4,871	-0.06%
2022/11/11	5	58.26	5	59.04	58.10	0	5,017	0.00%
2022/11/10	1	58.20	11	57.63	58.10	-10	5,312	-0.19%
2022/11/09	1	58.90	1	58.60	58.70	0	5,539	0.00%
2022/11/08	19	58.86	14	58.24	57.30	5	5,579	0.09%
2022/11/07	0	0.00	3	58.30	58.30	-3	5,601	-0.05%
2022/11/04	5	57.90	0	0.00	57.80	5	5,692	0.09%
2022/11/03	0	0.00	1	57.80	58.00	-1	5,743	-0.02%
2022/11/02	7	57.51	3	57.20	57.20	4	5,835	0.07%
2022/11/01	0	0.00	5	55.92	55.90	-5	5,908	-0.08%
2022/10/31	3	55.07	3	55.07	55.10	0	6,159	0.00%
2022/10/28	1	54.00	2	54.20	53.70	-1	6,484	-0.02%
2022/10/27	25	55.14	8	55.35	55.60	17	6,538	0.26%
2022/10/26	10	53.77	31	53.92	53.80	-21	6,519	-0.32%
2022/10/25	5	53.50	2	53.10	53.10	3	6,497	0.05%
2022/10/24	0	0.00	1	53.10	53.10	-1	6,523	-0.02%
2022/10/21	7	53.26	0	0.00	52.10	7	6,565	0.11%
2022/10/20	0	0.00	2	52.10	53.30	-2	6,603	-0.03%
2022/10/19	2	53.55	0	0.00	53.20	2	6,675	0.03%
2022/10/18	3	53.50	5	53.28	53.60	-2	6,692	-0.03%
2022/10/17	8	50.44	7	51.17	52.00	1	6,812	0.01%
2022/10/14	12	52.61	15	52.23	53.00	-3	7,022	-0.04%
2022/10/13	5	50.71	7	49.53	49.10	-2	7,058	-0.03%
2022/10/12	0	0.00	12	53.18	53.20	-12	7,066	-0.17%
2022/10/11	2	54.80	0	0.00	54.20	2	7,092	0.03%
2022/10/07	13	57.32	5	57.44	57.20	8	7,117	0.11%
2022/10/06	13	57.78	13	57.48	58.00	0	7,179	0.00%
2022/10/05	17	57.82	8	58.73	57.10	9	7,199	0.13%
2022/10/04	0	0.00	4.1	58.68	58.60	-4.1	7,171	-0.06%
2022/10/03	8.1	57.17	6	57.68	57.20	2.1	7,236	0.03%
2022/09/30	8	56.06	9	56.32	57.00	-1	7,381	-0.01%
2022/09/29	11	56.01	15	56.04	56.00	-4	7,404	-0.05%
2022/09/28	2	55.30	3	58.43	55.00	-1	7,415	-0.01%
2022/09/26	3	59.20	4	58.45	57.90	-1	7,571	-0.01%
2022/09/23	2	62.00	4	62.60	62.00	-2	7,628	-0.03%
2022/09/22	3	63.53	2	63.90	64.00	1	7,688	0.01%
2022/09/21	6	64.40	5	64.90	64.40	1	7,686	0.01%
2022/09/20	5	65.74	6	65.70	65.40	-1	7,731	-0.01%
2022/09/19	1	65.10	0	0.00	65.00	1	7,790	0.01%
2022/09/16	8	65.73	6	66.13	65.50	2	7,829	0.03%
2022/09/15	11.2	67.07	6	67.00	66.40	5.2	7,899	0.07%
2022/09/14	5	66.14	4	67.05	67.40	1	7,925	0.01%
2022/09/13	11	67.64	8	67.76	67.00	3	7,975	0.04%
2022/09/12	19.1	67.60	5	67.68	67.80	14.1	8,102	0.17%
2022/09/08	10	67.97	14	67.67	68.50	-4	8,290	-0.05%
2022/09/07	11	64.18	14	63.51	64.40	-3	8,456	-0.04%
2022/09/06	15.8	64.51	11	64.98	63.60	4.8	8,418	0.06%
2022/09/05	17	68.59	6	68.52	67.50	11	8,364	0.13%
2022/09/02	24	69.33	30	69.67	69.70	-6	8,340	-0.07%
2022/09/01	17.1	69.30	11	69.99	68.90	6.1	8,309	0.07%
2022/08/31	11	69.34	5	69.88	69.90	6	8,199	0.07%
2022/08/30	11	69.12	4	69.05	69.10	7	8,195	0.09%
2022/08/29	18	68.54	2	68.55	68.30	16	8,202	0.20%
2022/08/26	12.4	71.31	24.1	71.58	71.60	-11.7	8,191	-0.14%
2022/08/25	35	71.15	39	71.16	70.10	-4	8,089	-0.05%
2022/08/24	2.1	68.47	12	67.88	68.10	-9.9	7,866	-0.13%
2022/08/23	12	68.42	8.2	68.19	68.20	3.8	8,076	0.05%
2022/08/22	10.2	69.23	5	69.24	69.30	5.2	8,299	0.06%
2022/08/19	34.4	70.09	10	70.06	69.90	24.4	8,332	0.29%
2022/08/18	6.1	69.76	4	70.13	70.40	2.1	8,275	0.03%
2022/08/17	26.1	71.84	36.1	71.85	71.00	-10	8,186	-0.12%
2022/08/16	7	69.27	5	70.26	70.20	2	7,927	0.03%
2022/08/15	2	67.20	6	67.33	67.90	-4	7,819	-0.05%
2022/08/12	5	66.18	0	0.00	66.20	5	7,855	0.06%
2022/08/11	7	67.13	18.1	67.53	66.30	-11.1	7,936	-0.14%
2022/08/10	8	67.03	10	67.60	66.80	-2	8,128	-0.02%
2022/08/09	13	67.88	9	67.83	67.40	4	8,351	0.05%
2022/08/08	17	66.38	18	66.59	67.30	-1	8,537	-0.01%
2022/08/05	30	67.88	26	67.76	67.60	4	8,520	0.05%
2022/08/04	29	66.03	53	65.45	66.70	-24	8,413	-0.29%
2022/08/03	7	63.34	5	63.44	63.40	2	8,327	0.02%
2022/08/02	8	62.94	1	63.40	63.50	7	8,470	0.08%
2022/08/01	5	64.70	2	65.00	64.80	3	8,563	0.04%
2022/07/29	34	64.78	11	65.05	65.00	23	8,652	0.27%
2022/07/28	9	64.50	105	63.98	63.80	-96	8,937	-1.07%	大賣/
2022/07/27	10	63.78	12	64.02	64.50	-2	8,971	-0.02%
2022/07/26	115	62.82	12	63.20	62.60	103	9,027	1.14%	大買/鉅額交易
2022/07/25	4	65.08	4	65.10	65.10	0	9,039	0.00%
2022/07/22	16	65.84	15	65.83	65.80	1	9,176	0.01%
2022/07/21	14	64.23	11	64.27	66.20	3	9,223	0.03%
2022/07/20	11	62.44	11	62.23	62.40	0	9,154	0.00%
2022/07/19	9	60.96	21	60.79	60.90	-12	9,272	-0.13%
2022/07/18	3	60.10	17	59.96	59.80	-14	9,442	-0.15%
2022/07/15	15	58.61	10	58.98	59.00	5	9,747	0.05%
2022/07/14	4	56.80	6	58.12	58.30	-2	10,055	-0.02%
2022/07/13	3	56.07	3	56.80	55.80	0	10,347	0.00%
2022/07/12	1	55.19	0	0.00	54.80	1	10,689	0.01%
2022/07/11	1	58.00	3	58.63	58.10	-2	10,957	-0.02%
2022/07/08	10	58.23	11	58.63	58.00	-1	11,017	-0.01%
2022/07/07	3	54.13	3	53.90	55.80	0	10,898	0.00%
2022/07/06	4	55.03	7	54.70	53.90	-3	10,894	-0.03%
2022/07/05	18	55.96	11	56.43	56.50	7	10,938	0.06%
2022/07/04	14	57.99	487	57.42	56.90	-473	10,930	-4.33%	大賣/鉅額交易
2022/07/01	6	60.28	1	63.00	57.90	5	11,029	0.05%
2022/06/30	11	63.76	2	64.10	63.00	9	11,036	0.08%
2022/06/29	3	67.80	4	66.98	67.60	-1	11,191	-0.01%
2022/06/28	7	68.43	3.1	68.36	68.00	3.9	11,908	0.03%
2022/06/27	4	69.00	10	69.73	70.00	-6	13,329	-0.05%
2022/06/24	5	67.44	17	66.98	67.00	-12	13,453	-0.09%
2022/06/23	17	66.38	10	66.02	66.30	7	13,603	0.05%
2022/06/22	9.1	68.24	2.1	67.99	66.60	7	13,864	0.05%
2022/06/21	5.1	67.58	7	69.20	69.40	-1.9	14,058	-0.01%
2022/06/20	15	66.88	13	66.78	66.10	2	14,344	0.01%
2022/06/17	67.2	69.16	13	69.48	69.10	54.2	14,401	0.38%
2022/06/16	60.1	75.80	16.1	73.95	71.60	44	14,233	0.31%
2022/06/15	2	79.00	3	78.70	79.00	-1	14,183	-0.01%
2022/06/14	7	78.60	6	78.45	78.90	1	14,341	0.01%
2022/06/13	5	79.84	12	79.98	79.50	-7	14,314	-0.05%
2022/06/10	3	80.87	1	81.20	81.80	2	14,409	0.01%
2022/06/09	0	0.00	1	80.60	81.50	-1	14,480	-0.01%
2022/06/08	3	81.37	0	0.00	80.80	3	14,506	0.02%
2022/06/07	3	81.33	3.2	81.56	81.50	-0.2	14,549	0.00%
2022/06/06	19.5	81.65	15	81.88	81.40	4.5	14,548	0.03%
2022/06/02	8	83.59	6	83.23	83.10	2	14,535	0.01%
2022/06/01	21	84.77	23.1	84.43	84.00	-2.1	14,505	-0.01%
2022/05/31	15.2	84.13	22	84.12	83.80	-6.9	14,345	-0.05%
2022/05/30	23.5	83.45	22	83.20	84.50	1.5	14,193	0.01%
2022/05/27	5	80.60	7	80.93	80.20	-2	13,953	-0.01%
2022/05/26	6	79.85	8	80.11	78.90	-2	13,935	-0.01%
2022/05/25	2	79.40	4	79.43	80.20	-2	13,923	-0.01%
2022/05/24	4	79.45	3	80.37	78.70	1	13,997	0.01%
2022/05/23	9	81.71	9	82.13	81.20	0	14,026	0.00%
2022/05/20	8	81.01	10	81.20	81.20	-2	14,123	-0.01%
2022/05/19	8	79.45	8	79.68	81.20	0	14,577	0.00%
2022/05/18	24	81.58	28	81.60	81.20	-4	14,594	-0.03%
2022/05/17	34	80.79	24	80.81	82.40	10	14,434	0.07%
2022/05/16	28	79.58	21	80.10	78.40	7	14,348	0.05%
2022/05/13	7	77.00	7	77.16	77.20	0	14,440	0.00%
2022/05/12	4	76.68	7	76.11	75.50	-3	14,713	-0.02%
2022/05/11	20	76.81	25	77.47	77.10	-5	15,081	-0.03%
2022/05/10	10	74.97	5	74.68	75.50	5	14,961	0.03%
2022/05/09	14	78.14	6	78.30	77.10	8	15,062	0.05%
2022/05/06	7	80.91	21	79.99	81.20	-14	15,546	-0.09%
2022/05/05	39	81.54	37.1	81.88	81.40	1.9	15,572	0.01%
2022/05/04	15	78.76	9.1	78.77	78.60	6	15,326	0.04%
2022/05/03	5	77.56	3	77.37	77.90	2	15,547	0.01%
2022/04/29	6	77.33	4	77.73	76.10	2	15,578	0.01%
2022/04/28	9	74.82	8	75.21	76.00	1	15,557	0.01%
2022/04/27	10	73.25	14	73.77	76.10	-4	15,466	-0.03%
2022/04/26	6	77.40	9	77.76	77.00	-3	15,339	-0.02%
2022/04/25	9.5	79.77	8	80.20	78.70	1.5	15,252	0.01%
2022/04/22	18	83.51	25	83.29	82.80	-7	15,120	-0.05%
2022/04/21	34	83.83	36	82.94	84.60	-2	14,983	-0.01%
2022/04/20	65.1	81.09	50.1	80.47	80.80	15	14,855	0.10%
2022/04/19	49	82.19	38	82.62	80.60	11	14,623	0.08%
2022/04/18	26	82.93	15	84.38	82.00	11	14,444	0.08%
2022/04/15	131	85.23	11	86.87	85.00	120	14,235	0.84%	大買/鉅額交易
2022/04/14	9	92.87	7	91.41	90.80	2	14,260	0.01%
2022/04/13	6	94.42	3	93.90	93.80	3	14,192	0.02%
2022/04/12	4	94.03	1	93.70	93.30	3	14,352	0.02%
2022/04/11	12.5	96.14	9	95.84	95.00	3.5	14,407	0.02%
2022/04/08	7	98.30	3	99.00	98.10	4	14,392	0.03%
2022/04/07	16	99.39	42	99.31	98.00	-26	14,346	-0.18%
2022/04/06	15	100.36	5	101.00	101.50	10	14,168	0.07%
2022/04/01	28	99.76	6	99.77	100.50	22	14,162	0.16%
2022/03/31	57	105.21	32.1	104.19	102.00	24.9	13,986	0.18%
2022/03/30	44	105.02	66.3	106.27	105.00	-22.3	13,567	-0.16%
2022/03/29	9.1	99.41	10	99.74	98.80	-1	12,340	-0.01%
2022/03/28	12	98.63	5	98.62	98.40	7	12,524	0.06%
2022/03/25	19.1	99.62	67	99.79	99.90	-47.9	12,582	-0.38%
2022/03/24	52.3	97.89	28	98.23	97.80	24.3	12,322	0.20%
2022/03/23	39.2	100.01	5	99.96	99.60	34.2	12,188	0.28%
2022/03/22	20	103.38	10.1	104.31	102.50	9.9	12,003	0.08%
2022/03/21	8.1	105.30	23.1	104.76	105.00	-15	11,884	-0.13%
2022/03/18	24	104.17	21.4	104.10	105.00	2.6	11,866	0.02%
2022/03/17	17	101.82	9	101.28	102.00	8	11,702	0.07%
2022/03/16	1	95.70	6	97.35	96.30	-5	11,705	-0.04%
2022/03/15	10	97.14	3	95.13	95.00	7	11,863	0.06%
2022/03/14	26	102.13	4	103.50	102.00	22	11,960	0.18%
2022/03/11	3	100.33	6	100.25	101.00	-3	12,395	-0.02%
2022/03/10	7	100.71	2	100.50	99.50	5	12,755	0.04%
2022/03/09	4	96.08	4	97.25	97.70	0	13,630	0.00%
2022/03/08	9	94.88	9.1	95.94	93.70	-0.1	13,895	0.00%
2022/03/07	6	97.98	8	98.13	97.30	-2	14,153	-0.01%
2022/03/04	3.1	101.50	14	101.71	101.50	-10.9	14,469	-0.08%
2022/03/03	42	103.06	9	104.28	103.00	33	14,750	0.22%
2022/03/02	2.1	101.79	0	0.00	103.50	2.1	14,986	0.01%
2022/03/01	3	103.17	3	103.17	103.50	0	15,294	0.00%
2022/02/25	0	0.00	4	101.38	100.50	-4	15,771	-0.03%
2022/02/24	11	100.53	9	100.07	99.40	2	16,240	0.01%
2022/02/23	11	103.14	9	102.67	104.00	2	16,640	0.01%
2022/02/22	17.6	103.00	33	101.74	102.50	-15.4	17,811	-0.09%
2022/02/21	45	110.65	36	108.17	106.00	9	18,081	0.05%
2022/02/18	3.1	107.23	18	107.92	109.00	-14.9	17,897	-0.08%
2022/02/17	4	106.25	50	106.23	107.00	-46	18,019	-0.26%
2022/02/16	6	107.42	13	107.92	107.00	-7	18,175	-0.04%
2022/02/15	58	107.66	15	107.13	105.00	43	18,300	0.23%
2022/02/14	30	105.45	31	106.53	106.00	-1	18,441	-0.01%
2022/02/11	26.1	105.90	38	105.45	105.00	-11.9	18,444	-0.06%
2022/02/10	4.1	102.39	19	102.26	103.00	-14.9	18,668	-0.08%
2022/02/09	23	103.37	22	102.91	103.00	1	19,384	0.01%
2022/02/08	44.4	100.82	64	101.42	102.00	-19.6	19,523	-0.10%
2022/02/07	8	93.31	14	93.35	95.00	-6	19,910	-0.03%
2022/01/26	22	90.47	25	90.42	90.50	-3	20,923	-0.01%
2022/01/25	18	92.33	12	92.48	89.50	6	22,423	0.03%
2022/01/24	11	86.67	15	88.82	91.30	-4	22,697	-0.02%
2022/01/21	1	89.00	0.6	90.30	88.70	0.4	23,536	0.00%
2022/01/20	10	89.42	3	90.10	90.30	7	24,081	0.03%
2022/01/19	15	90.45	6	90.65	90.40	9	24,609	0.04%
2022/01/18	4	93.38	10	93.73	92.40	-6	25,087	-0.02%
2022/01/17	3	90.60	8	90.61	92.00	-5	25,652	-0.02%
2022/01/14	24.2	89.27	22	88.35	89.30	2.2	26,174	0.01%
2022/01/13	26.1	90.85	22	91.23	90.60	4.1	27,169	0.01%
2022/01/12	15	93.49	10	93.25	92.70	5	27,947	0.02%
2022/01/11	21	95.07	11	94.38	93.70	10	28,558	0.03%
2022/01/10	7	96.81	8.1	96.35	98.60	-1.1	28,664	0.00%
2022/01/07	34.3	96.90	34	95.25	95.00	0.3	28,617	0.00%
2022/01/06	8	100.25	7.1	100.29	100.50	0.9	28,343	0.00%
2022/01/05	12.2	100.96	8.1	102.05	102.00	4.1	28,453	0.01%
2022/01/04	8	104.38	4	104.88	104.00	4	28,502	0.01%
2022/01/03	2.1	106.73	3	105.83	105.50	-1	28,716	0.00%
2021/12/30	4	107.13	1	107.00	107.00	3	28,796	0.01%
2021/12/29	0	0.00	21.1	107.45	107.00	-21.1	28,910	-0.07%
2021/12/28	28	110.34	7	108.86	108.00	21	29,134	0.07%
2021/12/27	1	109.00	4	109.13	109.00	-3	29,185	-0.01%
2021/12/24	53.2	109.85	10.1	108.42	107.50	43.2	29,287	0.15%
2021/12/23	4.2	110.97	10.2	110.64	111.50	-6	29,125	-0.02%
2021/12/22	24.2	110.14	17.1	108.94	108.00	7.1	29,022	0.02%
2021/12/21	5.1	107.31	25	108.28	108.00	-20	28,709	-0.07%
2021/12/20	3	104.67	9	105.72	105.00	-6	28,555	-0.02%
2021/12/17	15	105.10	4	104.25	104.50	11	28,800	0.04%
2021/12/16	26	106.90	14	107.96	109.00	12	28,899	0.04%
2021/12/15	24.1	105.15	16	104.44	106.00	8	28,763	0.03%
2021/12/14	12	102.63	5.5	102.55	102.50	6.5	28,719	0.02%
2021/12/13	4	105.50	8	105.50	106.00	-4	28,701	-0.01%
2021/12/10	31.6	105.59	23	105.70	105.00	8.6	28,726	0.03%
2021/12/09	11	110.46	13.1	109.16	109.00	-2.1	28,660	-0.01%
2021/12/08	13	111.31	12.5	111.74	112.00	0.5	28,764	0.00%
2021/12/07	83	112.91	26	111.48	110.00	57	28,852	0.20%
2021/12/06	65	112.28	48.5	112.41	113.00	16.6	28,486	0.06%
2021/12/03	46.2	112.65	85.1	113.58	111.50	-38.9	28,344	-0.14%
2021/12/02	29	111.88	17	108.47	107.00	12	27,818	0.04%
2021/12/01	10	110.80	12	110.88	110.50	-2	27,901	-0.01%
2021/11/30	28	107.20	37.3	108.71	110.50	-9.2	28,112	-0.03%
2021/11/29	4	102.63	8	104.13	106.00	-4	28,267	-0.01%
2021/11/26	27.3	105.68	23	105.04	103.50	4.3	28,113	0.02%
2021/11/25	12.2	109.46	4	109.25	108.00	8.2	27,981	0.03%
2021/11/24	42	110.32	48	110.81	112.00	-6	27,809	-0.02%
2021/11/23	25.1	110.81	26.6	110.34	106.00	-1.6	27,568	-0.01%
2021/11/22	48.1	111.25	20.8	110.38	108.50	27.3	27,561	0.10%
2021/11/19	58.5	111.96	100.9	111.60	111.50	-42.4	27,864	-0.15%
2021/11/18	29.2	105.38	15.3	105.36	106.00	13.9	27,212	0.05%
2021/11/17	10.3	102.53	14	102.54	102.00	-3.7	27,315	-0.01%
2021/11/16	8	99.44	16.1	101.01	98.20	-8.1	27,667	-0.03%
2021/11/15	10	100.17	4	99.98	100.50	6	28,029	0.02%
2021/11/12	23	102.30	19.3	102.93	100.50	3.7	28,240	0.01%
2021/11/11	32.3	100.68	46.1	100.98	101.00	-13.7	28,331	-0.05%
2021/11/10	32	96.84	24	97.34	97.90	8	28,092	0.03%
2021/11/09	44.2	98.70	35.2	97.96	98.00	9	27,946	0.03%
2021/11/08	80.3	101.94	54.2	101.73	99.20	26.1	27,499	0.09%
2021/11/05	25.1	108.72	17	109.09	110.00	8.1	26,953	0.03%
2021/11/04	88.2	112.78	75	113.67	110.00	13.2	26,808	0.05%
2021/11/03	51.1	108.51	46.1	108.98	108.00	5	26,125	0.02%
2021/11/02	123.5	117.12	63.3	117.56	111.50	60.2	25,206	0.24%	大買/
2021/11/01	16	119.25	36	119.86	123.50	-20	23,823	-0.08%
2021/10/29	80.1	113.39	72.2	112.60	112.50	7.8	23,484	0.03%
2021/10/28	32.1	108.35	31	109.92	107.50	1.1	22,973	0.00%
2021/10/27	29	106.55	45.1	108.26	107.00	-16.1	22,734	-0.07%
2021/10/26	18.1	106.41	31	108.11	101.50	-12.9	22,334	-0.06%
2021/10/25	26.1	105.06	59	105.24	105.50	-32.9	22,136	-0.15%
2021/10/22	28	102.32	24	103.13	101.50	4	22,045	0.02%
2021/10/21	75.1	101.34	128.2	101.63	100.50	-53.1	22,333	-0.24%	大賣/
2021/10/20	102	97.84	57	97.44	96.80	45	22,038	0.20%	大買/
2021/10/19	31.1	97.15	57.8	98.07	101.50	-26.7	22,139	-0.12%
2021/10/18	69	93.31	29.1	93.54	92.60	39.9	21,900	0.18%
2021/10/15	2	91.50	4	92.08	91.40	-2	22,556	-0.01%
2021/10/14	8	89.19	15	89.44	89.00	-7	23,483	-0.03%
2021/10/13	34	90.49	9	88.06	87.40	25	23,748	0.11%
2021/10/12	42	94.34	24	94.49	93.30	18	24,108	0.07%
2021/10/08	17	92.33	42	92.99	94.00	-25	24,790	-0.10%
2021/10/07	9.2	89.18	15	89.31	89.50	-5.8	25,392	-0.02%
2021/10/06	26	86.79	23	87.70	86.20	3	25,823	0.01%
2021/10/05	15	82.74	18	84.16	86.50	-3	26,290	-0.01%
2021/10/04	3	84.07	6	82.42	81.10	-3	26,522	-0.01%
2021/10/01	13	85.44	88	85.87	84.10	-75	26,890	-0.28%
2021/09/30	21	89.79	20	89.71	89.30	1	27,668	0.00%
2021/09/29	91	89.55	7	88.00	87.70	84	28,122	0.30%
2021/09/28	19	94.42	15	93.25	91.80	4	28,938	0.01%
2021/09/27	3	94.83	2	96.30	94.60	1	29,581	0.00%
2021/09/24	25.3	96.32	37.2	95.87	95.00	-12	30,007	-0.04%
2021/09/23	31	95.12	34	94.66	95.40	-3	30,217	-0.01%
2021/09/22	12	91.18	1	90.60	90.20	11	30,320	0.04%
2021/09/17	4	91.38	10	91.30	92.30	-6	31,093	-0.02%
2021/09/16	12	90.85	6	91.07	90.40	6	31,844	0.02%
2021/09/15	10	90.67	7	91.11	92.30	3	32,181	0.01%
2021/09/14	13	92.34	11	92.44	91.70	2	32,862	0.01%
2021/09/13	62.1	95.50	83	93.80	92.30	-20.9	33,164	-0.06%
2021/09/10	36	92.55	29	93.39	94.90	7	33,443	0.02%
2021/09/09	4	91.55	6	92.27	93.90	-2	34,291	-0.01%
2021/09/08	12	92.33	10	91.04	90.50	2	35,196	0.01%
2021/09/07	26	91.66	28.1	92.47	94.30	-2.1	35,488	-0.01%
2021/09/06	29.1	96.57	26	98.64	94.50	3.1	35,198	0.01%
2021/09/03	149	97.70	34	98.25	98.50	115	34,882	0.33%	大買/鉅額交易
2021/09/02	112	105.05	104	100.86	100.50	8	34,527	0.02%	大買/大賣/
2021/09/01	6.1	109.57	10	109.60	111.00	-3.9	34,572	-0.01%
2021/08/31	9	107.72	19	108.05	108.50	-10	34,495	-0.03%
2021/08/30	17	107.91	15	108.53	110.00	2	34,408	0.01%
2021/08/27	58	109.03	52.1	107.23	106.50	5.9	34,340	0.02%
2021/08/26	93	112.85	93	112.26	111.50	0	34,147	0.00%
2021/08/25	81.1	112.57	99.3	113.17	113.00	-18.3	34,077	-0.05%
2021/08/24	82	108.49	77.1	107.93	107.50	4.9	33,308	0.01%
2021/08/23	67	107.73	19	107.42	106.00	48	32,775	0.15%
2021/08/20	96.3	103.22	132.2	104.64	105.00	-35.9	32,351	-0.11%	大賣/
2021/08/19	63.1	100.60	146.4	100.29	99.00	-83.3	31,672	-0.26%	大賣/
2021/08/18	23.1	93.67	40.3	95.50	100.00	-17.2	31,083	-0.06%
2021/08/17	44.3	97.27	54	93.44	91.00	-9.7	30,700	-0.03%
2021/08/16	19.2	99.26	17	99.14	98.90	2.2	30,369	0.01%
2021/08/13	49	100.29	62	97.69	97.00	-13	30,232	-0.04%
2021/08/12	21	100.74	17	102.32	103.00	4	30,107	0.01%
2021/08/11	86	100.90	70	98.81	97.60	16	29,975	0.05%
2021/08/10	64	99.77	59.4	100.72	101.00	4.6	29,776	0.02%
2021/08/09	34.1	103.31	34	101.47	100.50	0.1	29,579	0.00%
2021/08/06	8	105.24	23.9	105.86	108.50	-15.9	29,399	-0.05%
2021/08/05	12.1	108.88	5	109.20	108.50	7.1	29,282	0.02%
2021/08/04	7.3	115.16	19	115.21	113.00	-11.7	29,279	-0.04%
2021/08/03	22.1	114.43	26.7	113.19	113.50	-4.6	29,284	-0.02%
2021/08/02	16.7	105.70	34	108.96	111.50	-17.3	28,915	-0.06%
2021/07/30	21	105.52	12.1	104.55	102.50	9	28,598	0.03%
2021/07/29	24.1	106.60	10.2	105.74	107.00	13.9	28,473	0.05%
2021/07/28	84	106.81	95	104.39	104.50	-11	28,180	-0.04%
2021/07/27	99	117.99	49	119.07	114.50	50	27,765	0.18%
2021/07/26	80	115.74	67.2	116.92	115.50	12.8	27,020	0.05%
2021/07/23	71.1	112.97	35.2	111.02	110.00	35.9	26,312	0.14%
2021/07/22	10	109.15	30	111.45	113.50	-20	25,352	-0.08%
2021/07/21	81.2	107.43	108	107.30	103.50	-26.8	25,114	-0.11%	大賣/
2021/07/20	96.3	105.64	72.2	106.21	108.50	24.1	24,422	0.10%
2021/07/19	22	102.00	17	101.91	100.00	5	23,783	0.02%
2021/07/16	48.4	101.22	27	100.57	102.50	21.4	24,120	0.09%
2021/07/15	51.3	96.80	44.1	96.18	100.00	7.2	24,054	0.03%
2021/07/14	74	100.43	15	102.73	98.10	59	23,919	0.25%
2021/07/13	12.1	111.50	17	113.35	109.00	-4.9	23,126	-0.02%
2021/07/12	12	101.71	26	103.33	105.50	-14	22,646	-0.06%
2021/07/09	22	96.23	50	96.00	96.00	-28	22,042	-0.13%
2021/07/08	51	96.09	23	96.92	94.80	28	21,711	0.13%
2021/07/07	45	96.87	42	95.44	93.60	3	21,344	0.01%
2021/07/06	50	91.84	33.3	91.99	92.60	16.7	20,611	0.08%
2021/07/05	78.1	93.44	43	94.05	90.50	35.1	20,264	0.17%
2021/07/02	53.3	84.41	64	85.39	87.60	-10.7	19,651	-0.05%
2021/07/01	36.1	82.48	29.1	81.02	79.70	6.9	19,370	0.04%
2021/06/30	12.1	82.74	31.4	84.11	86.20	-19.3	19,562	-0.10%
2021/06/29	28	80.27	22	79.98	78.70	6	19,614	0.03%
2021/06/28	112.1	80.92	131.1	79.95	79.60	-19	19,407	-0.10%	大買/大賣/
2021/06/25	15.3	78.36	30.7	79.73	81.80	-15.4	18,838	-0.08%
2021/06/24	24.6	74.31	52.4	74.17	74.40	-27.8	18,163	-0.15%
2021/06/23	70.8	72.24	97.8	73.65	74.50	-27.1	17,792	-0.15%
2021/06/22	43	68.79	45.2	68.95	69.90	-2.2	17,070	-0.01%
2021/06/21	40.2	68.82	29	67.63	66.20	11.2	16,679	0.07%
2021/06/18	39	68.42	60.3	69.06	68.90	-21.3	16,156	-0.13%
2021/06/17	18.2	63.91	49	64.49	65.20	-30.8	15,070	-0.20%
2021/06/16	18.1	60.45	34	60.23	61.00	-15.9	14,076	-0.11%
2021/06/15	9	57.70	14	57.69	57.80	-5	13,617	-0.04%
2021/06/11	8	56.54	9	56.56	56.50	-1	13,585	-0.01%
2021/06/10	23	57.11	5	56.44	57.00	18	13,668	0.13%
2021/06/09	51	57.31	44	57.16	56.50	7	13,562	0.05%
2021/06/08	1	54.60	32	54.73	54.80	-31	13,053	-0.24%
2021/06/07	6	52.33	4	53.03	53.40	2	13,119	0.02%
2021/06/04	3	53.13	8	54.14	54.00	-5	13,221	-0.04%
2021/06/03	33	53.55	21	53.50	53.50	12	13,225	0.09%
2021/06/02	43	53.27	51	54.90	52.90	-8	13,253	-0.06%
2021/06/01	2	52.00	11	51.90	52.00	-9	12,855	-0.07%
2021/05/31	25	50.94	9	51.26	51.20	16	12,919	0.12%
2021/05/28	34	51.19	18	50.03	50.60	16	13,004	0.12%
2021/05/27	6	48.17	16	48.50	48.35	-10	13,181	-0.08%
2021/05/26	2	47.85	10	48.12	48.40	-8	13,217	-0.06%
2021/05/25	5	47.66	9	47.43	47.85	-4	13,317	-0.03%
2021/05/24	26	45.93	0	0.00	46.25	26	13,390	0.19%
2021/05/21	35	46.16	31	45.43	46.15	4	13,538	0.03%
2021/05/20	28	44.14	6	43.85	43.85	22	13,616	0.16%
2021/05/19	0	0.00	24	44.76	45.60	-24	13,604	-0.18%
2021/05/18	9	43.01	5	42.78	43.55	4	13,512	0.03%
2021/05/17	4	41.08	6	41.13	39.60	-2	13,515	-0.01%
2021/05/14	6	44.15	12	44.35	43.95	-6	13,471	-0.04%
2021/05/13	3	42.99	6	41.33	44.00	-3	13,381	-0.02%
2021/05/12	35	44.16	9	44.28	43.50	26	13,348	0.19%
2021/05/11	29	48.30	26	46.18	46.60	3	13,217	0.02%
2021/05/10	9	51.51	7	52.09	51.10	2	13,093	0.02%
2021/05/07	7	52.41	0	0.00	53.60	7	13,597	0.05%
2021/05/06	9	51.28	4	50.48	50.70	5	13,602	0.04%
2021/05/05	4	51.85	4	51.85	50.90	0	13,569	0.00%
2021/05/04	2	52.35	34	50.91	52.40	-32	13,623	-0.23%
2021/05/03	5	56.66	5	56.14	55.50	0	13,697	0.00%
2021/04/29	41	59.31	3	59.30	59.00	38	13,737	0.28%
2021/04/28	9	60.63	4	60.48	60.50	5	13,804	0.04%
2021/04/27	24	61.28	7	60.71	60.20	17	13,935	0.12%
2021/04/26	13	62.25	26	62.88	62.70	-13	13,805	-0.09%
2021/04/23	42	62.83	33.1	63.31	62.40	8.9	13,876	0.06%
2021/04/22	96	63.81	48.1	62.84	60.50	48	13,695	0.35%
2021/04/21	19	61.44	40.6	61.59	61.70	-21.6	13,209	-0.16%
2021/04/20	49.1	59.41	44	59.75	59.50	5	12,870	0.04%
2021/04/19	3	56.37	4.5	56.01	56.70	-1.5	12,514	-0.01%
2021/04/16	13	55.18	1	56.20	56.00	12	12,781	0.09%
2021/04/15	0.1	55.40	17	55.25	55.40	-16.9	12,871	-0.13%
2021/04/14	5	55.44	4	54.70	55.40	1	12,979	0.01%
2021/04/13	7	56.84	57	57.45	55.80	-50	13,158	-0.38%
2021/04/12	17	57.64	22	57.07	57.10	-5	13,235	-0.04%
2021/04/09	22	59.17	16	58.63	58.60	6	13,439	0.04%
2021/04/08	14	61.12	32.3	60.34	60.70	-18.3	14,110	-0.13%
2021/04/07	32	59.01	52	59.79	59.60	-20	14,202	-0.14%
2021/04/06	61.1	58.56	88	57.78	59.60	-27	14,068	-0.19%
2021/04/01	87	55.31	98	55.72	54.50	-11	13,793	-0.08%
2021/03/31	26	53.72	7	54.06	53.50	19	14,143	0.13%
2021/03/30	28	54.15	30	54.22	54.00	-2	15,208	-0.01%
2021/03/29	28	53.68	45	54.21	54.60	-17	16,146	-0.11%
2021/03/26	6	52.77	0	0.00	53.70	6	16,282	0.04%
2021/03/25	3	52.20	0	0.00	52.20	3	16,368	0.02%
2021/03/24	5	53.60	1	53.80	53.70	4	16,465	0.02%
2021/03/23	12	53.21	16	54.44	53.00	-4	16,589	-0.02%
2021/03/22	8	54.79	3	54.80	54.40	5	16,726	0.03%
2021/03/19	5	54.10	28	54.34	54.60	-23	16,967	-0.14%
2021/03/18	2	54.70	4	54.55	54.20	-2	17,189	-0.01%
2021/03/17	8	54.49	4	54.28	54.20	4	17,384	0.02%
2021/03/16	20	54.10	8	54.48	53.80	12	17,675	0.07%
2021/03/15	4	54.08	14	53.87	54.10	-10	18,108	-0.06%
2021/03/12	10	53.05	3	52.90	53.10	7	18,159	0.04%
2021/03/11	28	52.11	35	52.67	52.90	-7	18,251	-0.04%
2021/03/10	2	51.26	2	50.60	51.40	0	18,268	0.00%
2021/03/09	8.3	48.83	6.8	48.61	48.70	1.5	18,249	0.01%
2021/03/08	11	50.40	2	51.00	49.65	9	18,577	0.05%
2021/03/05	3	51.60	2	51.70	51.30	1	18,928	0.01%
2021/03/04	17	52.71	1	53.40	51.60	16	19,241	0.08%
2021/03/03	15	53.85	6	53.22	54.10	9	19,614	0.05%
2021/03/02	9	55.08	13	55.75	53.90	-4	19,881	-0.02%
2021/02/26	0	54.90	7	54.63	54.00	-7	20,047	-0.03%
2021/02/25	6	55.92	5	54.80	54.60	1	21,355	0.00%
2021/02/24	3	55.13	7	54.96	55.00	-4	22,443	-0.02%
2021/02/23	57	55.06	16.1	55.42	55.00	40.9	22,545	0.18%
2021/02/22	6	55.08	7	54.67	54.40	-1	22,470	0.00%
2021/02/19	5	52.98	0	0.00	53.10	5	22,464	0.02%
2021/02/18	6	51.72	1	52.10	52.40	5	22,985	0.02%
2021/02/17	15	50.67	17	51.40	51.80	-2	23,384	-0.01%
2021/02/05	4	49.10	1.1	48.90	48.90	3	23,516	0.01%
2021/02/04	5	49.75	10	49.51	49.35	-5	24,050	-0.02%
2021/02/03	13	51.03	8	50.66	50.60	5	24,582	0.02%
2021/02/02	13	50.02	12	50.05	50.00	1	24,837	0.00%
2021/02/01	12	49.42	3	49.03	49.00	9	24,991	0.04%
2021/01/29	48	53.70	40	53.36	50.50	8	24,939	0.03%
2021/01/28	6	51.07	8	50.90	51.20	-2	24,472	-0.01%
2021/01/27	2	52.40	10	52.38	52.50	-8	24,442	-0.03%
2021/01/26	12	52.98	4	52.38	52.00	8	24,460	0.03%
2021/01/25	12	53.33	17.1	53.22	53.30	-5.1	24,404	-0.02%
2021/01/22	12	50.48	13	51.34	51.60	-1	24,222	0.00%
2021/01/21	15	51.89	25	51.88	51.00	-10	24,138	-0.04%
2021/01/20	40	52.16	49	53.34	51.70	-9	24,060	-0.04%
2021/01/19	6	55.10	5	55.28	54.80	1	23,846	0.00%
2021/01/18	18	55.21	12	55.35	55.50	6	23,821	0.03%
2021/01/15	3	54.40	44	53.43	54.00	-41	23,598	-0.17%
2021/01/14	26	53.87	23	53.80	53.90	3	23,431	0.01%
2021/01/13	19	55.01	10	55.25	55.30	9	23,327	0.04%
2021/01/12	54	56.18	29	56.20	55.30	25	23,246	0.11%
2021/01/11	35	55.82	29	55.60	56.50	6	22,867	0.03%
2021/01/08	6	53.57	3.5	53.07	53.50	2.5	22,833	0.01%
2021/01/07	4	53.70	8	53.50	53.20	-4	23,230	-0.02%
2021/01/06	56	53.84	44.8	53.97	53.00	11.2	23,313	0.05%
2021/01/05	28	53.78	39	53.85	54.70	-11	23,142	-0.05%
2021/01/04	45.2	55.18	18	54.86	54.70	27.2	23,109	0.12%
2020/12/31	114	54.65	122	54.87	54.10	-8	23,051	-0.03%	大買/大賣/
2020/12/30	75	52.37	37	51.99	51.80	38	22,367	0.17%
2020/12/29	11	52.15	32	51.95	52.80	-21	22,044	-0.10%
2020/12/28	42	51.79	48.2	51.62	51.60	-6.2	21,821	-0.03%
2020/12/25	100.2	51.40	133.1	51.87	51.00	-32.9	21,429	-0.15%	大賣/
2020/12/24	95	48.98	64.4	49.54	50.60	30.6	20,612	0.15%
2020/12/23	14.4	46.69	189.7	47.72	46.90	-175.3	19,511	-0.90%	大賣/鉅額交易
2020/12/22	19	45.11	20	44.94	43.60	-1	18,595	-0.01%
2020/12/21	26	44.09	10	44.20	44.60	16	18,505	0.09%
2020/12/18	5	44.45	10	44.47	44.00	-5	18,713	-0.03%
2020/12/17	6	44.86	5	44.68	45.25	1	18,690	0.01%
2020/12/16	1	43.45	6	44.44	44.75	-5	18,660	-0.03%
2020/12/15	27	43.91	6	44.08	42.70	21	18,800	0.11%
2020/12/14	10	45.15	10	45.46	45.10	0	19,025	0.00%
2020/12/11	40	45.12	25	44.26	44.10	15	18,840	0.08%
2020/12/10	63	45.97	17	46.34	45.80	46	18,653	0.25%
2020/12/09	84	45.99	33.6	46.16	45.95	50.4	18,353	0.27%
2020/12/08	53	44.79	6	44.77	44.95	47	17,978	0.26%
2020/12/07	5	44.70	9	44.95	44.30	-4	17,988	-0.02%
2020/12/04	51	44.50	12	44.74	44.30	39	17,926	0.22%
2020/12/03	6	44.86	2	45.10	44.35	4	17,860	0.02%
2020/12/02	19	45.40	54	45.39	44.70	-35	17,857	-0.20%
2020/12/01	22	44.06	37	44.42	45.80	-15	17,637	-0.09%
2020/11/30	16	44.72	13	44.84	44.60	3	17,461	0.02%
2020/11/27	21	44.11	27.4	44.68	45.15	-6.4	17,327	-0.04%
2020/11/26	38	43.02	60	43.48	43.65	-22	17,355	-0.13%
2020/11/25	56	43.23	53	43.35	42.40	3	17,154	0.02%
2020/11/24	70	44.54	49	44.65	43.20	21	17,057	0.12%
2020/11/23	60	43.09	124.5	43.15	44.40	-64.5	16,399	-0.39%	大賣/
2020/11/20	17	40.06	22.8	40.24	40.40	-5.8	16,776	-0.03%
2020/11/19	27	39.73	9	39.76	39.00	18	16,927	0.11%
2020/11/18	22	39.89	28	39.86	39.55	-6	17,618	-0.03%
2020/11/17	109.2	40.15	96	40.02	39.50	13.2	18,922	0.07%	大買/
2020/11/16	37	40.01	22	40.63	41.35	15	21,270	0.07%
2020/11/13	8	39.06	19	38.83	38.70	-11	21,508	-0.05%
2020/11/12	42	38.88	28	39.85	38.15	14	21,713	0.06%
2020/11/11	41	40.24	54.6	40.11	40.35	-13.6	21,395	-0.06%
2020/11/10	10	38.64	30	39.03	38.05	-20	20,909	-0.10%
2020/11/09	7	38.59	16	38.79	39.00	-9	20,791	-0.04%
2020/11/06	4	37.79	5	37.96	37.65	-1	20,707	0.00%
2020/11/05	2.2	37.80	3	38.07	37.90	-0.8	20,769	0.00%
2020/11/04	7	36.45	7	36.91	37.00	0	20,901	0.00%
2020/11/03	1	36.70	5	36.99	36.90	-4	21,491	-0.02%
2020/11/02	3	35.48	14	35.64	35.30	-11	22,085	-0.05%
2020/10/30	14	36.74	8.1	36.60	36.05	5.9	22,205	0.03%
2020/10/29	9	36.91	8.3	36.81	37.20	0.7	22,509	0.00%
2020/10/28	4	38.28	2	38.20	37.55	2	22,554	0.01%
2020/10/27	6	38.03	0	0.00	38.45	6	22,538	0.03%
2020/10/26	3	38.52	5	38.57	38.10	-2	22,623	-0.01%
2020/10/23	5	37.90	14	38.08	38.15	-9	22,541	-0.04%
2020/10/22	9	37.47	1	37.75	37.80	8	22,637	0.04%
2020/10/21	0	0.00	5	37.49	37.40	-5	22,620	-0.02%
2020/10/20	5	36.82	78	36.81	36.75	-73	22,601	-0.32%
2020/10/19	5	37.02	8	37.16	37.15	-3	22,594	-0.01%
2020/10/16	28	37.89	35	37.83	36.80	-7	22,574	-0.03%
2020/10/15	80	39.35	74	39.37	39.00	6	22,229	0.03%
2020/10/14	12	38.79	19	38.92	38.70	-7	21,642	-0.03%
2020/10/13	14	38.43	15	38.74	38.30	-1	21,478	0.00%
2020/10/12	11	38.52	12	38.54	38.30	-1	21,336	0.00%
2020/10/08	117	38.32	6	38.70	37.95	111	21,233	0.52%	大買/鉅額交易
2020/10/07	27	38.05	19	38.17	38.40	8	21,039	0.04%
2020/10/06	3	37.50	16	37.37	37.45	-13	20,941	-0.06%
2020/10/05	0	0.00	2	36.83	36.90	-2	21,030	-0.01%
2020/09/30	3	36.20	17	36.20	36.30	-14	21,064	-0.07%
2020/09/29	23	35.91	12	36.28	35.75	11	21,134	0.05%
2020/09/28	6	35.50	8	35.54	35.45	-2	21,083	-0.01%
2020/09/25	50	35.25	35	35.05	34.95	15	21,098	0.07%
2020/09/24	11	35.68	3	35.77	35.30	8	21,089	0.04%
2020/09/23	9	37.69	12	37.87	37.10	-3	21,179	-0.01%
2020/09/22	9	37.41	24	37.75	37.05	-15	20,890	-0.07%
2020/09/21	4	37.86	23	37.83	37.40	-19	20,794	-0.09%
2020/09/18	26	38.03	18.3	38.14	37.60	7.7	20,814	0.04%
2020/09/17	93	38.00	53	37.84	38.20	40	20,556	0.19%
2020/09/16	4	36.35	19	36.58	36.40	-15	20,061	-0.07%
2020/09/15	11	36.09	21	36.54	35.90	-10	19,992	-0.05%
2020/09/14	5	35.41	5	35.76	36.10	0	20,063	0.00%
2020/09/11	12	34.88	49	35.22	34.65	-37	20,003	-0.18%
2020/09/10	25	36.77	6	36.96	36.20	19	19,836	0.10%
2020/09/09	13	36.00	7	36.04	36.40	6	19,777	0.03%
2020/09/08	41	36.13	16	36.37	35.90	25	19,786	0.13%
2020/09/07	19	36.47	20	36.26	35.70	-1	19,811	-0.01%
2020/09/04	41	36.75	31	36.50	36.75	10	19,837	0.05%
2020/09/03	16	37.90	8	38.26	37.40	8	19,855	0.04%
2020/09/02	32	37.86	32	37.93	38.00	0	19,694	0.00%
2020/09/01	42.5	37.82	64	38.20	38.55	-21.5	19,779	-0.11%
2020/08/31	23.1	37.04	6	37.13	36.70	17.1	19,408	0.09%
2020/08/28	16	37.80	7	37.84	37.40	9	19,647	0.05%
2020/08/27	59	37.54	53	37.54	37.35	6	20,272	0.03%
2020/08/26	152	40.21	166	39.98	38.40	-14	19,892	-0.07%	大買/大賣/
2020/08/25	57	38.45	33	38.50	38.40	24	18,326	0.13%
2020/08/24	56	37.93	63	38.43	39.00	-7	17,887	-0.04%
2020/08/21	125	38.75	115	38.59	37.95	10	17,062	0.06%	大買/大賣/
2020/08/20	263.1	37.53	234.8	37.32	38.75	28.3	15,582	0.18%	大買/大賣/
2020/08/19	48	35.94	70.9	36.32	36.85	-22.9	12,641	-0.18%
2020/08/18	23	32.65	49	33.05	33.50	-26	11,930	-0.22%
2020/08/17	11	31.84	14	31.59	32.00	-3	11,501	-0.03%
2020/08/14	6	30.55	5	30.25	30.45	1	11,271	0.01%
2020/08/13	15	30.02	5	29.96	30.05	10	11,222	0.09%
2020/08/12	16.1	29.50	27	30.07	29.90	-10.9	11,049	-0.10%
2020/08/11	32	30.33	22	30.37	29.80	10	10,944	0.09%
2020/08/10	56	31.03	3	30.98	30.40	53	10,915	0.49%
2020/08/07	74	32.06	44	32.40	32.40	30	10,682	0.28%
2020/08/06	30	32.23	78	31.54	32.65	-48	10,058	-0.48%
2020/08/05	0	0.00	33	29.75	29.70	-33	9,412	-0.35%
2020/08/04	56	29.24	128	28.74	28.80	-72	9,278	-0.78%	大賣/
2020/08/03	2	30.15	29	29.63	29.70	-27	8,947	-0.30%
2020/07/31	12	29.28	0	0.00	29.35	12	8,858	0.14%
2020/07/30	2	28.48	21	29.14	29.55	-19	8,845	-0.21%
2020/07/29	1	27.40	31	28.20	28.40	-30	8,775	-0.34%
2020/07/28	24.2	28.40	34	28.91	27.40	-9.8	8,775	-0.11%
2020/07/27	1	27.80	27	28.35	28.55	-26	8,632	-0.30%
2020/07/24	17	28.28	20	28.93	27.95	-3	8,703	-0.03%
2020/07/23	13	28.59	29	28.86	28.55	-16	8,690	-0.18%
2020/07/22	10	27.85	42	28.42	28.45	-32	8,692	-0.37%
2020/07/21	1.2	27.79	140	27.53	27.85	-138.8	8,790	-1.58%	大賣/鉅額交易
2020/07/20	0	0.00	4	26.60	26.90	-4	9,037	-0.04%
2020/07/17	17.1	27.57	163	27.07	27.05	-145.9	9,148	-1.59%	大賣/鉅額交易
2020/07/16	6	28.23	15	28.30	28.05	-9	9,131	-0.10%
2020/07/15	19	28.64	20	28.96	28.65	-1	9,100	-0.01%
2020/07/14	41	29.82	29	29.52	29.35	12	9,016	0.13%
2020/07/13	9	29.46	31.5	29.88	30.15	-22.5	8,848	-0.25%
2020/07/10	26	29.00	13	29.90	28.95	13	8,720	0.15%
2020/07/09	7	29.35	3	29.72	29.70	4	8,548	0.05%
2020/07/08	20	29.39	33	29.63	29.45	-13	8,462	-0.15%
2020/07/07	4	29.05	71	28.96	29.15	-67	8,344	-0.80%
2020/07/06	7	29.09	17	29.12	29.20	-10	8,298	-0.12%
2020/07/03	33	29.39	18	29.78	29.10	15	8,235	0.18%
2020/07/02	38	29.83	71	29.55	29.80	-33	8,010	-0.41%
2020/07/01	25	28.72	160	28.59	28.50	-135	7,748	-1.74%	大賣/鉅額交易
2020/06/30	5	28.27	4	28.44	28.30	1	7,703	0.01%
2020/06/29	7.5	28.13	0	0.00	27.85	7.5	7,753	0.10%
2020/06/24	13	28.72	8	28.78	29.20	5	7,613	0.07%
2020/06/23	97	28.39	21	28.78	28.15	76	7,535	1.01%
2020/06/22	40	28.62	95	28.82	28.60	-55	7,503	-0.73%
2020/06/19	19	28.69	11	29.13	28.30	8	7,478	0.11%
2020/06/18	17.2	28.67	6	28.43	28.80	11.2	7,303	0.15%
2020/06/17	15	28.57	7	28.39	28.60	8	7,261	0.11%
2020/06/16	21	29.01	3	29.10	28.35	18	7,218	0.25%
2020/06/15	56	29.03	32	28.60	28.05	24	7,204	0.33%
2020/06/12	118	29.33	54	29.38	29.65	64	7,134	0.90%	大買/
2020/06/11	50	29.59	44	29.47	29.20	6	7,085	0.08%
2020/06/10	54	29.01	37.9	29.41	30.00	16.1	6,942	0.23%
2020/06/09	25	28.25	19	28.24	28.30	6	6,772	0.09%
2020/06/08	125	29.72	27	30.01	29.10	98	6,677	1.47%	大買/
2020/06/05	37	29.13	30	29.20	29.10	7	6,346	0.11%
2020/06/04	40	29.29	58	28.88	29.30	-18	6,172	-0.29%
2020/06/03	103	28.13	75	28.55	28.95	28	5,701	0.49%	大買/
2020/06/02	18	26.19	24	26.16	27.00	-6	4,644	-0.13%
2020/05/27	2	24.35	14	24.25	24.80	-12	4,245	-0.28%
2020/05/26	0	0.00	56	24.44	24.15	-56	4,214	-1.33%
2020/05/25	57	23.89	1	23.85	24.05	56	4,203	1.33%
2020/05/22	2	24.10	2	24.25	23.95	0	4,188	0.00%
2020/05/21	11	24.51	23	24.66	24.60	-12	4,164	-0.29%
2020/05/20	2	23.95	1	24.20	24.05	1	4,110	0.02%
2020/05/19	66	23.34	72	23.76	23.80	-6	4,052	-0.15%
2020/05/15	10	23.06	8	23.21	23.25	2	3,969	0.05%
2020/05/14	26	24.28	0	0.00	24.20	26	3,846	0.68%
2020/05/13	0	0.00	6	24.81	25.00	-6	3,803	-0.16%
2020/05/12	2	25.28	1	25.05	25.10	1	3,793	0.03%
2020/05/11	1	25.65	2	25.75	25.55	-1	3,765	-0.03%
2020/05/08	3	24.98	0	0.00	24.90	3	3,709	0.08%
2020/05/07	0	0.00	1	24.90	24.95	-1	3,674	-0.03%
2020/05/06	9	24.87	10	24.92	25.05	-1	3,624	-0.03%
2020/05/05	10	24.83	62	24.88	25.40	-52	3,573	-1.46%
2020/05/04	4	24.24	0	0.00	24.40	4	3,499	0.11%
2020/04/30	18	24.62	3	24.67	24.55	15	3,499	0.43%
2020/04/29	3	25.00	6	24.64	24.40	-3	3,496	-0.09%
2020/04/28	55	23.96	3	23.92	24.15	52	3,405	1.53%
2020/04/27	4	23.83	9	23.71	23.85	-5	3,390	-0.15%
2020/04/24	8.1	24.05	4	24.28	23.70	4.1	3,331	0.12%
2020/04/23	36	24.16	33	24.33	24.05	3	3,179	0.09%
2020/04/22	20	22.32	10	22.89	23.20	10	2,893	0.35%
2020/04/21	3	21.72	22	21.85	21.45	-19	2,794	-0.68%
2020/04/20	0	0.00	4	21.93	22.00	-4	2,755	-0.15%
2020/04/17	0	0.00	7	21.62	21.50	-7	2,740	-0.26%
2020/04/16	6	21.33	6	21.38	21.50	0	2,717	0.00%
2020/04/15	8	21.34	7	21.06	21.30	1	2,700	0.04%
2020/04/14	1	20.40	11	20.90	20.95	-10	2,702	-0.37%
2020/04/13	1	20.35	0.9	20.25	20.25	0.1	2,701	0.00%
2020/04/10	4	19.98	1	20.20	20.20	3	2,706	0.11%
2020/04/09	21	20.26	5	20.22	20.00	16	2,796	0.57%
2020/04/08	2	19.95	2	19.60	20.10	0	2,779	0.00%
2020/04/07	1	19.40	5	19.23	19.40	-4	2,750	-0.15%
2020/04/06	9	18.94	5	19.05	19.05	4	2,747	0.15%
2020/04/01	8	18.97	9	18.80	19.10	-1	2,806	-0.04%
2020/03/31	18.1	19.20	5	19.46	19.15	13.1	2,982	0.44%
2020/03/30	2	18.23	5	18.45	18.45	-3	2,957	-0.10%
2020/03/27	4	17.80	0	0.00	17.95	4	2,943	0.14%
2020/03/26	4	18.09	15	18.20	18.20	-11	2,953	-0.37%
2020/03/25	13	18.18	6	18.04	18.25	7	3,134	0.22%
2020/03/24	6	16.42	1	16.60	16.60	5	3,084	0.16%
2020/03/23	2	15.35	2	15.30	15.10	0	3,066	0.00%
2020/03/19	1	14.05	8	13.70	13.70	-7	3,048	-0.23%
2020/03/18	4	15.78	0	0.00	15.20	4	2,956	0.14%
2020/03/17	0	0.00	1	16.30	16.15	-1	2,896	-0.03%
2020/03/16	13	19.18	9	18.73	17.90	4	2,799	0.14%
2020/03/13	5	19.59	4	19.50	19.85	1	2,724	0.04%
2020/03/12	2	22.38	3	21.90	21.65	-1	2,651	-0.04%
2020/03/11	1	24.25	20	23.75	23.95	-19	2,615	-0.73%
2020/03/10	21	24.35	8	23.91	24.75	13	2,605	0.50%
2020/03/09	1	24.10	0	0.00	24.05	1	2,601	0.04%
2020/03/06	1	25.40	1	25.40	25.40	0	2,586	0.00%
2020/03/05	0	0.00	3	25.92	25.70	-3	2,633	-0.11%
2020/03/04	2	25.50	1.9	25.53	25.65	0.1	2,653	0.00%
2020/03/03	5	25.25	1	25.10	25.10	4	2,651	0.15%
2020/03/02	0	0.00	10	24.02	24.50	-10	2,640	-0.38%
2020/02/27	11	24.95	2	25.08	24.30	9	2,625	0.34%
2020/02/26	2	25.70	0	0.00	25.60	2	2,597	0.08%
2020/02/25	0	0.00	4	25.00	24.95	-4	2,566	-0.16%
2020/02/24	1	25.05	0	0.00	24.90	1	2,563	0.04%
2020/02/20	2	25.20	4	25.40	25.10	-2	2,554	-0.08%
2020/02/19	2	25.15	2	25.05	25.15	0	2,556	0.00%
2020/02/18	3	25.13	1	25.15	25.00	2	2,558	0.08%
2020/02/17	2	24.78	0.1	24.80	24.80	1.9	2,550	0.07%
2020/02/14	3	24.72	1	24.70	24.75	2	2,558	0.08%
2020/02/13	0	0.00	1.2	24.75	24.65	-1.2	2,571	-0.05%
2020/02/12	0	0.00	1	24.85	24.80	-1	2,564	-0.04%
2020/02/11	0	0.00	4	24.54	24.50	-4	2,553	-0.16%
2020/02/10	3	24.17	2	23.98	24.15	1	2,540	0.04%
2020/02/07	8	23.78	0	0.00	23.80	8	2,546	0.31%
2020/02/06	2	24.15	2	24.00	24.25	0	2,544	0.00%
2020/02/05	0	0.00	1	23.25	23.25	-1	2,533	-0.04%
2020/02/04	3	23.05	1	23.20	23.15	2	2,556	0.08%
2020/02/03	7	22.60	4	21.70	22.20	3	2,673	0.11%
2020/01/31	2	23.90	0	0.00	24.00	2	2,653	0.08%
2020/01/30	3	24.75	2	24.65	24.65	1	2,631	0.04%
2020/01/20	0	0.00	2	27.50	27.35	-2	2,587	-0.08%
2020/01/17	1	27.70	11	27.56	27.55	-10	2,596	-0.39%
2020/01/16	2	27.65	1	27.85	27.80	1	2,616	0.04%
2020/01/15	3	27.85	5	27.74	27.85	-2	2,687	-0.07%
2020/01/14	0	0.00	6	27.28	27.10	-6	2,655	-0.23%
2020/01/13	0	0.00	6	26.73	26.95	-6	2,650	-0.23%
2020/01/10	3	26.62	0	0.00	26.50	3	2,656	0.11%
2020/01/09	1	26.75	2	26.90	26.85	-1	2,658	-0.04%
2020/01/08	22	26.66	11.8	26.90	26.55	10.2	2,780	0.37%
2020/01/07	10.9	27.70	1	27.90	27.50	9.9	2,827	0.35%
2020/01/06	4	27.61	7	27.86	28.25	-3	2,859	-0.10%
2020/01/03	8	27.92	14	28.31	28.25	-6	2,842	-0.21%
2020/01/02	2	28.10	0	0.00	27.80	2	2,762	0.07%
2019/12/31	6	27.78	0	0.00	27.70	6	2,787	0.22%
2019/12/30	3	28.07	6	28.23	28.00	-3	2,797	-0.11%
2019/12/27	2	28.70	6	28.20	28.35	-4	2,757	-0.15%
2019/12/26	23	28.27	21	28.16	28.30	2	2,692	0.07%
2019/12/25	3	27.75	4	27.06	27.80	-1	2,500	-0.04%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	5	27.17	0	0.00	26.90	5	2,423	0.21%
2019/12/20	48	27.79	54	27.76	27.50	-6	2,391	-0.25%
2019/12/19	0.4	26.50	0	0.00	26.65	0.4	2,169	0.02%
2019/12/18	1	26.60	0	0.00	26.65	1	2,210	0.05%
2019/12/17	0	0.00	7.7	26.66	26.65	-7.7	2,248	-0.34%
2019/12/16	0	0.00	3	26.32	26.50	-3	2,290	-0.13%
2019/12/13	1.9	25.85	1	26.25	25.90	0.9	2,324	0.04%
2019/12/12	1	26.00	1	26.15	26.00	0	2,388	0.00%
2019/12/09	2	25.90	0	0.00	25.85	2	2,870	0.07%
2019/12/06	3	25.98	3	25.82	26.05	0	3,059	0.00%
2019/12/05	3	25.98	0	0.00	25.90	3	3,217	0.09%
2019/12/04	0	0.00	2	25.85	25.90	-2	3,421	-0.06%
2019/12/03	6.2	25.35	0	0.00	25.35	6.2	3,454	0.18%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	7	26.64	0	0.00	26.15	7	3,555	0.20%
2019/11/28	2	26.95	5	27.25	27.10	-3	3,565	-0.08%
2019/11/27	1	27.00	0	0.00	26.95	1	3,689	0.03%
2019/11/25	2	27.13	0	0.00	27.20	2	3,851	0.05%
2019/11/20	0	0.00	2	26.80	26.85	-2	4,079	-0.05%
2019/11/19	1	27.10	0	0.00	26.80	1	4,160	0.02%
2019/11/18	0	0.00	5	26.95	27.15	-5	4,240	-0.12%
2019/11/13	15	26.83	0	0.00	26.60	15	4,489	0.33%
2019/11/11	5	26.85	0	0.00	26.90	5	4,505	0.11%
2019/11/07	2	27.35	0	0.00	27.45	2	4,558	0.04%
2019/11/05	7	27.80	0	0.00	27.80	7	4,572	0.15%
2019/11/04	0	0.00	6	28.00	27.80	-6	4,603	-0.13%
2019/11/01	4	28.25	4	28.18	28.15	0	4,607	0.00%
2019/10/31	19	29.41	8	29.72	28.70	11	4,584	0.24%
2019/10/30	2	28.85	8	29.11	29.00	-6	4,501	-0.13%
2019/10/29	3.3	28.48	4	28.65	28.40	-0.7	4,579	-0.02%
2019/10/28	4	28.48	0	0.00	28.35	4	4,594	0.09%
2019/10/25	0.1	28.35	3	28.65	28.35	-2.9	4,620	-0.06%
2019/10/24	8	28.88	5	28.90	28.90	3	4,621	0.06%
2019/10/23	3	29.17	10	29.22	29.05	-7	4,657	-0.15%
2019/10/22	0	0.00	7	28.43	28.40	-7	4,591	-0.15%
2019/10/21	0	0.00	6	28.69	28.40	-6	4,629	-0.13%
2019/10/18	0	0.00	10	28.62	28.70	-10	4,679	-0.21%
2019/10/17	0.6	28.35	3	28.40	28.35	-2.4	4,729	-0.05%
2019/10/16	8	28.67	13	28.51	28.70	-5	4,749	-0.11%
2019/10/15	25	27.73	6	28.16	28.30	19	4,662	0.41%
2019/10/14	4	27.35	5	27.63	27.45	-1	4,644	-0.02%
2019/10/09	5	27.10	0	0.00	27.00	5	4,911	0.10%
2019/10/08	0	0.00	4	26.95	26.85	-4	5,187	-0.08%
2019/10/07	11	27.30	0	0.00	27.25	11	5,396	0.20%
2019/10/04	11	27.65	0	0.00	27.65	11	5,404	0.20%
2019/10/03	25	28.24	0	0.00	28.20	25	5,480	0.46%
2019/10/02	1	28.25	0	0.00	28.45	1	5,517	0.02%
2019/10/01	10.3	28.66	1.8	28.84	28.90	8.5	5,508	0.15%
2019/09/27	2	29.18	7	29.27	29.15	-5	5,527	-0.09%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/25	0.7	29.75	5	30.05	29.75	-4.3	5,529	-0.08%
2019/09/24	0	0.00	1.4	30.30	30.15	-1.4	5,526	-0.02%
2019/09/23	3.1	30.50	1.9	30.38	30.35	1.2	5,547	0.02%
2019/09/12	7	27.86	0	0.00	27.95	7	5,555	0.13%
2019/09/11	1	27.65	8	28.40	27.65	-7	5,550	-0.13%
2019/09/10	1	28.30	1	28.60	28.35	0	5,526	0.00%
2019/09/09	1	28.50	7	28.31	28.20	-6	5,567	-0.11%
2019/09/06	72	29.15	45	29.25	28.60	27	5,543	0.49%
2019/09/05	18	28.96	25	29.02	28.50	-7	5,199	-0.13%
2019/09/04	12	28.63	5	28.70	28.70	7	5,121	0.14%
2019/09/03	64	28.50	10	28.83	28.90	54	5,107	1.06%
2019/09/02	6	28.46	40	28.65	29.00	-34	4,945	-0.69%
2019/08/30	71	28.20	27	27.65	27.35	44	4,867	0.90%
2019/08/29	1	27.90	5	27.80	27.95	-4	4,679	-0.09%
2019/08/28	30	27.65	2	28.00	27.70	28	4,637	0.60%
2019/08/27	95	27.64	9	27.54	27.70	86	4,575	1.88%
2019/08/26	83	26.99	0	0.00	26.90	83	4,495	1.85%
2019/08/23	133	27.58	22	27.35	27.45	111	4,454	2.49%	大買/鉅額交易
2019/08/22	5	27.20	8	27.10	27.05	-3	4,329	-0.07%
2019/08/21	2	26.78	2	26.65	26.75	0	4,229	0.00%
2019/08/20	6	26.56	3	26.62	26.50	3	4,192	0.07%
2019/08/19	3	26.13	32	26.25	26.25	-29	4,110	-0.71%
2019/08/16	4	26.28	6	26.29	25.80	-2	4,037	-0.05%
2019/08/15	6	26.08	17	26.08	26.15	-11	3,992	-0.28%
2019/08/14	5	25.82	35	25.79	25.70	-30	3,939	-0.76%
2019/08/13	16	25.92	2	25.90	25.75	14	3,863	0.36%
2019/08/12	27	25.95	5	26.00	25.95	22	3,757	0.59%
2019/08/06	0	0.00	2	23.55	24.00	-2	3,791	-0.05%
2019/08/05	2	23.93	0	0.00	23.70	2	3,887	0.05%
2019/08/02	5	24.66	0	0.00	24.50	5	3,916	0.13%
2019/08/01	6	25.33	21	25.41	25.35	-15	3,965	-0.38%
2019/07/31	3	25.70	0	0.00	25.75	3	3,999	0.08%
2019/07/30	10	25.68	2	25.73	25.65	8	4,010	0.20%
2019/07/26	10	26.98	0	0.00	26.75	10	4,037	0.25%
2019/07/25	6	26.41	8	26.56	27.00	-2	4,028	-0.05%
2019/07/24	14	26.54	7	26.65	26.65	7	3,979	0.18%
2019/07/23	13	25.81	7	25.99	25.95	6	3,926	0.15%
2019/07/22	6	25.62	0	0.00	25.65	6	3,953	0.15%
2019/07/19	1	25.80	14	25.78	25.90	-13	3,971	-0.33%
2019/07/18	12	26.20	0	0.00	25.65	12	3,996	0.30%
2019/07/17	0	0.00	2	26.85	26.70	-2	4,010	-0.05%
2019/07/16	5	26.80	2	26.80	26.70	3	4,076	0.07%
2019/07/15	4	26.46	4	26.53	26.50	0	4,108	0.00%
2019/07/12	16	27.17	14	27.24	27.05	2	4,299	0.05%
2019/07/10	10	27.11	34	26.79	27.20	-24	4,515	-0.53%
2019/07/09	8	26.84	0	0.00	26.90	8	4,696	0.17%
2019/07/08	64	27.98	37	27.77	27.45	27	5,160	0.52%
2019/07/05	36	26.95	28	27.09	27.00	8	5,857	0.14%
2019/07/04	1	26.70	38	26.37	26.75	-37	5,700	-0.65%
2019/07/03	10	25.55	2	25.35	25.20	8	5,573	0.14%
2019/07/02	30	26.25	25	26.54	25.90	5	5,601	0.09%
2019/07/01	12	25.88	10	25.88	26.00	2	5,601	0.04%
2019/06/28	15	25.45	0	0.00	25.30	15	5,626	0.27%
2019/06/27	2	25.50	0	0.00	25.35	2	5,719	0.03%
2019/06/26	0	0.00	7	25.40	25.50	-7	5,737	-0.12%
2019/06/25	1	25.60	1	25.85	25.10	0	5,787	0.00%
2019/06/24	1	25.60	1	25.75	25.60	0	5,855	0.00%
2019/06/21	2	25.65	1	25.90	25.55	1	5,895	0.02%
2019/06/20	1	25.90	1	26.05	26.05	0	5,935	0.00%
2019/06/19	1	25.60	1	25.45	25.80	0	5,979	0.00%
2019/06/18	1	25.65	3	25.68	25.30	-2	6,078	-0.03%
2019/06/17	1	25.95	5	25.61	25.90	-4	6,100	-0.07%
2019/06/14	9	25.16	14	25.30	25.25	-5	6,083	-0.08%
2019/06/13	1	24.90	1	25.15	24.75	0	6,247	0.00%
2019/06/12	11	25.23	1	25.60	25.00	10	6,351	0.16%
2019/06/11	0	0.00	3	25.33	25.30	-3	6,380	-0.05%
2019/06/10	3	24.83	3	25.25	25.25	0	6,416	0.00%
2019/06/06	11	24.92	12	25.30	24.50	-1	6,437	-0.02%
2019/06/05	2	24.80	0	0.00	24.50	2	6,393	0.03%
2019/05/31	0	0.00	3	24.78	24.75	-3	6,506	-0.05%
2019/05/27	1	24.55	11	24.33	24.55	-10	6,765	-0.15%
2019/05/23	10	24.00	0	0.00	24.00	10	6,905	0.14%
2019/05/17	2	24.45	0	0.00	23.90	2	7,294	0.03%
2019/05/15	7	25.16	9	25.01	25.05	-2	7,709	-0.03%
2019/05/14	11	23.80	3	22.70	24.55	8	8,016	0.10%
2019/05/13	1	23.50	17	23.43	23.30	-16	8,253	-0.19%
2019/05/10	1	25.50	4	25.10	25.05	-3	8,743	-0.03%
2019/05/09	3	25.73	15	25.42	25.50	-12	8,772	-0.14%
2019/05/08	10	26.00	0	0.00	26.35	10	8,782	0.11%
2019/05/07	0	0.00	2	26.85	26.65	-2	8,903	-0.02%
2019/05/06	5	26.36	3	26.45	26.30	2	8,994	0.02%
2019/05/03	1	27.60	1	27.60	27.60	0	9,300	0.00%
2019/05/02	10	27.20	0	0.00	27.35	10	9,345	0.11%
2019/04/29	1	26.70	5	26.67	26.60	-4	9,689	-0.04%
2019/04/26	0	0.00	6	27.55	27.30	-6	9,797	-0.06%
2019/04/24	0	0.00	1	28.65	28.35	-1	10,373	-0.01%
2019/04/22	21	29.10	10	29.00	28.80	11	10,535	0.10%
2019/04/19	1	28.75	1	28.80	28.90	0	10,523	0.00%
2019/04/18	3	29.00	22	29.05	28.65	-19	10,517	-0.18%
2019/04/17	10	29.92	7	30.00	29.85	3	10,458	0.03%
2019/04/16	6	29.63	4	29.66	30.15	2	10,576	0.02%
2019/04/15	2	29.80	8	29.46	29.25	-6	10,637	-0.06%
2019/04/12	30	30.66	19	30.08	29.05	11	10,596	0.10%
2019/04/11	62	30.96	77	30.89	30.70	-15	10,145	-0.15%
2019/04/10	18	28.31	11	28.45	28.55	7	9,180	0.08%
2019/04/09	11	28.19	0	0.00	27.85	11	9,094	0.12%
2019/04/08	6	27.95	5	27.70	27.50	1	9,061	0.01%
2019/04/03	2	27.60	3	27.77	27.60	-1	9,079	-0.01%
2019/04/02	0	0.00	4	27.25	27.25	-4	9,083	-0.04%
2019/04/01	3	27.25	3	27.62	27.30	0	9,101	0.00%
2019/03/29	1	26.75	0	0.00	26.65	1	9,054	0.01%
2019/03/28	0	0.00	10	26.98	26.65	-10	9,332	-0.11%
2019/03/27	8	26.40	5	26.68	26.90	3	9,489	0.03%
2019/03/25	1	26.05	2	26.25	26.10	-1	9,814	-0.01%
2019/03/22	8	27.60	20	27.27	27.15	-12	9,900	-0.12%
2019/03/21	9	27.40	14	27.47	27.55	-5	10,038	-0.05%
2019/03/20	1	26.70	8	26.60	26.55	-7	10,738	-0.07%
2019/03/19	1	26.60	1	26.50	26.70	0	10,914	0.00%
2019/03/18	0	0.00	8	25.97	26.25	-8	10,916	-0.07%
2019/03/14	5	28.30	0	0.00	27.70	5	10,870	0.05%
2019/03/13	12	27.99	0	0.00	28.00	12	11,142	0.11%
2019/03/12	30	27.88	0	0.00	27.70	30	11,336	0.26%
2019/03/11	4	27.50	2	27.40	27.50	2	11,605	0.02%
2019/03/08	6	27.87	3	27.75	27.70	3	12,319	0.02%
2019/03/07	1	29.00	0	0.00	28.50	1	13,170	0.01%
2019/03/06	4	28.81	0	0.00	28.70	4	13,509	0.03%
2019/03/05	3	28.83	1	28.85	28.75	2	13,769	0.01%
2019/03/04	2	28.90	1	29.10	29.30	1	13,904	0.01%
2019/02/27	1	28.45	10	28.63	28.75	-9	13,919	-0.06%
2019/02/26	0	0.00	1	29.45	29.45	-1	13,911	-0.01%
2019/02/25	1	30.30	0	0.00	30.25	1	13,990	0.01%
2019/02/22	9	30.41	9	30.51	30.10	0	14,172	0.00%
2019/02/21	3	30.15	2	30.00	30.20	1	14,153	0.01%
2019/02/20	8	30.39	3	30.30	30.15	5	14,199	0.04%
2019/02/19	1	30.10	4	30.45	30.15	-3	14,224	-0.02%
2019/02/18	0	0.00	4	30.00	29.95	-4	14,215	-0.03%
2019/02/15	70	31.80	42	31.38	31.00	28	14,082	0.20%
2019/02/14	7	31.54	6	31.50	31.25	1	13,848	0.01%
2019/02/13	14	31.81	15	31.59	31.35	-1	13,838	-0.01%
2019/02/12	8	30.98	15	30.99	31.30	-7	13,648	-0.05%
2019/02/11	14	30.60	32	30.34	31.15	-18	13,564	-0.13%
2019/01/30	2	28.65	0	0.00	28.55	2	13,213	0.02%
2019/01/29	27	28.72	2	28.70	28.90	25	13,385	0.19%
2019/01/28	23	29.28	12	29.23	29.00	11	13,834	0.08%
2019/01/25	14	28.89	9	28.90	28.75	5	14,039	0.04%
2019/01/24	24	29.06	22	28.58	28.40	2	14,141	0.01%
2019/01/23	0	0.00	30	28.15	28.25	-30	13,989	-0.21%
2019/01/21	0	0.00	2	29.20	28.80	-2	13,979	-0.01%
2019/01/17	12	28.89	19	28.99	28.40	-7	13,893	-0.05%
2019/01/16	65	27.37	30	27.80	28.95	35	13,553	0.26%
2019/01/15	16	27.52	12	27.25	27.05	4	13,306	0.03%
2019/01/14	0	0.00	1	26.25	26.25	-1	13,137	-0.01%
2019/01/11	1	27.05	1	26.80	26.40	0	13,213	0.00%
2019/01/10	0	0.00	2	26.45	26.85	-2	13,196	-0.02%
2019/01/09	8	27.16	5	27.17	26.40	3	13,169	0.02%
2019/01/08	8	26.76	21	26.98	26.75	-13	13,080	-0.10%
2019/01/07	10	26.85	18	26.30	26.85	-8	12,900	-0.06%
2019/01/04	8	23.90	1	23.80	24.45	7	12,832	0.05%
2018/12/27	5	25.56	4	25.59	25.45	1	13,109	0.01%
2018/12/26	1	26.10	0	0.00	24.95	1	13,064	0.01%
2018/12/25	1	25.55	6	25.48	25.60	-5	13,032	-0.04%
2018/12/24	5	26.60	1	26.15	26.50	4	12,977	0.03%
2018/12/22	7	26.46	4	26.28	26.25	3	13,007	0.02%
2018/12/21	3	26.42	1	26.95	26.95	2	13,020	0.02%
2018/12/20	1	25.00	1	25.45	25.65	0	12,743	0.00%
2018/12/19	2	25.50	1	26.10	25.45	1	12,634	0.01%
2018/12/18	2	26.40	4	26.41	26.00	-2	12,559	-0.02%
2018/12/17	2	28.25	0	0.00	27.25	2	12,402	0.02%
2018/12/14	8	27.56	4	27.80	27.70	4	12,378	0.03%
2018/12/13	40	29.86	39	29.33	28.80	1	12,204	0.01%
2018/12/12	3	29.10	4	29.14	29.70	-1	11,430	-0.01%
2018/12/11	1	27.10	0	0.00	27.00	1	11,257	0.01%
2018/12/10	1	27.45	1	26.70	26.70	0	11,295	0.00%
2018/12/07	2	28.13	3	28.15	28.10	-1	11,245	-0.01%
2018/12/06	9	28.14	10	28.83	27.55	-1	11,175	-0.01%
2018/12/05	8	30.55	9	30.23	30.25	-1	10,997	-0.01%
2018/12/04	6	31.79	3	31.85	31.50	3	10,949	0.03%
2018/12/03	27	32.76	6	32.48	31.90	21	10,750	0.20%
2018/11/30	23	29.37	35	30.40	31.25	-12	10,080	-0.12%
2018/11/29	14	26.82	101	28.16	28.45	-87	9,212	-0.94%	大賣/
2018/11/28	61	25.30	11	25.58	25.90	50	8,915	0.56%
2018/11/27	0	0.00	1	24.60	24.80	-1	8,751	-0.01%
2018/11/26	0	0.00	6	23.84	23.75	-6	8,657	-0.07%
2018/11/23	6	23.49	0	0.00	23.45	6	8,811	0.07%
2018/11/22	8	25.29	28	25.76	24.25	-20	9,015	-0.22%
2018/11/21	9	25.81	18	26.03	25.55	-9	8,951	-0.10%
2018/11/20	3	25.63	0	0.00	25.75	3	8,885	0.03%
2018/11/16	11	24.74	1	25.20	24.60	10	9,020	0.11%
2018/11/15	50	24.48	10	24.20	24.45	40	9,163	0.44%
2018/11/14	2	24.05	0	0.00	24.10	2	9,169	0.02%
2018/11/13	14	23.89	5	23.67	24.15	9	9,201	0.10%
2018/11/12	1	23.60	0	0.00	24.10	1	9,232	0.01%
2018/11/09	1	23.95	4	23.61	23.80	-3	9,218	-0.03%
2018/11/08	6	26.28	19	25.42	24.65	-13	9,232	-0.14%
2018/11/07	15	25.01	1	24.70	25.80	14	9,204	0.15%
2018/11/06	14	25.18	13	24.90	24.30	1	9,220	0.01%
2018/11/05	60	26.60	8	26.58	25.75	52	9,225	0.56%
2018/11/02	3	24.20	10	25.95	26.00	-7	8,734	-0.08%
2018/11/01	10	22.40	8	23.41	23.65	2	8,434	0.02%
2018/10/31	0	0.00	12	22.07	22.25	-12	8,304	-0.14%
2018/10/29	11	20.45	0	0.00	20.30	11	8,095	0.14%
2018/10/25	1	20.75	1	20.85	20.75	0	8,232	0.00%
2018/10/24	2	23.28	4	23.09	23.05	-2	8,230	-0.02%
2018/10/22	4	23.23	2	23.90	23.90	2	8,524	0.02%
2018/10/19	2	23.48	1	23.00	23.25	1	8,669	0.01%
2018/10/18	2	24.55	2	24.50	24.50	0	8,841	0.00%
2018/10/16	3	24.50	5	25.31	24.50	-2	9,063	-0.02%
2018/10/15	0	0.00	20	24.30	24.75	-20	9,181	-0.22%
2018/10/12	21	23.56	1	24.00	24.05	20	9,501	0.21%
2018/10/11	1	23.40	0	0.00	23.05	1	9,716	0.01%
2018/10/09	11	26.41	4	26.90	25.60	7	9,883	0.07%
2018/10/08	13	26.59	6.1	27.23	26.30	6.9	9,900	0.07%
2018/10/05	3	28.73	7	28.75	28.60	-4	9,810	-0.04%
2018/10/04	3	31.80	0	0.00	31.75	3	9,787	0.03%
2018/10/03	2	32.78	9	32.87	32.05	-7	9,966	-0.07%
2018/10/02	5	33.23	2	33.45	33.40	3	10,174	0.03%
2018/10/01	2	33.00	0	0.00	33.00	2	10,261	0.02%
2018/09/28	3	32.87	3	32.93	32.35	0	10,444	0.00%
2018/09/27	0	0.00	5	34.09	33.30	-5	10,643	-0.05%
2018/09/26	0	0.00	1	34.75	33.65	-1	10,919	-0.01%
2018/09/25	3	33.92	10	33.87	33.95	-7	11,420	-0.06%
2018/09/21	1	33.15	15	32.83	32.85	-14	11,721	-0.12%
2018/09/20	19	32.94	4	32.78	31.60	15	11,692	0.13%
2018/09/19	1	34.00	1	33.20	33.20	0	11,730	0.00%
2018/09/18	1	33.60	1	33.20	33.20	0	11,875	0.00%
2018/09/17	1	34.10	0	0.00	34.35	1	11,951	0.01%
2018/09/14	2	34.53	2	34.60	34.65	0	12,053	0.00%
2018/09/13	2	33.75	0	0.00	33.45	2	12,211	0.02%
2018/09/11	2	34.58	2	34.65	34.10	0	12,775	0.00%
2018/09/10	1	33.80	10	36.76	33.50	-9	12,938	-0.07%
2018/09/07	1	36.80	0	0.00	37.20	1	13,031	0.01%
2018/09/06	4	38.74	3	38.92	38.20	1	13,277	0.01%
2018/09/05	5	40.09	2	40.05	39.70	3	13,695	0.02%
2018/09/03	1	40.50	2	38.95	38.80	-1	14,395	-0.01%
2018/08/31	4	41.23	9	41.45	41.65	-5	14,562	-0.03%
2018/08/30	8	41.86	2	41.83	41.85	6	14,713	0.04%
2018/08/29	4	39.99	15	40.98	40.90	-11	14,755	-0.07%
2018/08/28	5	39.08	6	38.98	39.00	-1	14,992	-0.01%
2018/08/27	3	39.40	8	39.31	39.60	-5	15,665	-0.03%
2018/08/24	4	37.24	3	37.92	38.35	1	16,260	0.01%
2018/08/23	18	38.74	33	38.54	37.90	-15	16,866	-0.09%
2018/08/22	30	38.73	15	38.99	39.20	15	17,355	0.09%
2018/08/21	1	36.85	0	0.00	37.20	1	17,414	0.01%
2018/08/20	3	36.77	11	36.19	36.05	-8	17,824	-0.04%
2018/08/17	11	38.14	2	38.18	37.05	9	18,015	0.05%
2018/08/16	2	37.30	1	37.65	37.80	1	18,146	0.01%
2018/08/15	5	37.65	0	0.00	37.40	5	18,284	0.03%
2018/08/14	10.1	38.89	3	39.32	39.20	7.1	18,368	0.04%
2018/08/13	10	38.28	9	38.89	37.45	1	18,516	0.01%
2018/08/10	7	41.79	8	41.23	41.00	-1	18,671	-0.01%
2018/08/09	1	44.65	2	45.03	44.70	-1	18,662	-0.01%
2018/08/08	1	44.60	6	45.00	44.60	-5	19,369	-0.03%
2018/08/07	13	45.52	25	45.21	45.30	-12	19,748	-0.06%
2018/08/06	1	44.50	8	44.55	44.50	-7	19,966	-0.04%
2018/08/03	12	44.75	6	43.75	45.10	6	20,087	0.03%
2018/08/02	15	43.82	71	43.33	43.25	-56	20,151	-0.28%
2018/08/01	11	46.76	7	47.11	46.35	4	20,139	0.02%
2018/07/31	22	47.27	42	46.86	47.00	-20	20,239	-0.10%
2018/07/30	64	48.49	32	46.71	46.45	32	20,574	0.16%
2018/07/27	1	48.60	43	48.41	48.65	-42	20,620	-0.20%
2018/07/26	22	47.06	9	47.17	47.65	13	20,598	0.06%
2018/07/25	14	46.47	20	46.86	47.10	-6	20,590	-0.03%
2018/07/24	7	44.84	9	44.67	44.95	-2	20,477	-0.01%
2018/07/23	16.5	42.90	17	43.62	43.50	-0.5	20,442	0.00%
2018/07/20	120	44.14	119	44.05	43.50	1	20,453	0.00%	大買/大賣/
2018/07/19	18	44.83	14	45.68	44.80	4	20,503	0.02%
2018/07/18	26	48.94	7	47.69	45.85	19	20,485	0.09%
2018/07/17	35	50.05	40	51.13	50.90	-5	20,276	-0.02%
2018/07/16	71	49.74	90	51.14	49.65	-19	20,265	-0.09%
2018/07/13	21	52.94	16	52.00	52.00	5	20,283	0.02%
2018/07/12	28	52.51	5	51.98	52.60	23	20,531	0.11%
2018/07/11	60	53.02	25	51.80	51.80	35	20,832	0.17%
2018/07/10	22	52.82	23	53.81	52.40	-1	20,859	0.00%
2018/07/09	20	54.24	15	54.27	54.00	5	20,861	0.02%
2018/07/06	18	56.61	21	55.81	55.50	-3	20,896	-0.01%
2018/07/05	14	59.00	17	59.32	57.90	-3	20,969	-0.01%
2018/07/04	78	59.74	81	60.28	59.30	-3	20,875	-0.01%
2018/07/03	59	61.79	33	61.48	61.50	26	20,903	0.12%
2018/07/02	40	60.05	32	59.93	59.30	8	20,719	0.04%
2018/06/29	11	56.96	14	57.42	57.00	-3	20,522	-0.01%
2018/06/28	13	56.58	9	57.49	55.80	4	20,679	0.02%
2018/06/27	9	58.46	14	58.89	57.60	-5	21,421	-0.02%
2018/06/26	12	57.04	11	56.81	57.60	1	21,661	0.00%
2018/06/25	10	57.90	8	58.25	56.70	2	22,331	0.01%
2018/06/22	3	58.40	10	58.43	58.40	-7	22,758	-0.03%
2018/06/21	13	58.57	12	58.33	57.80	1	22,747	0.00%
2018/06/20	42	58.46	43	58.74	57.60	-1	22,667	0.00%
2018/06/19	12	57.55	2	56.85	57.00	10	22,460	0.04%
2018/06/15	14	60.98	4	60.83	59.50	10	22,427	0.04%
2018/06/14	11	59.94	16	60.42	59.60	-5	22,244	-0.02%
2018/06/13	50	61.22	12	61.84	58.70	38	21,992	0.17%
2018/06/12	30	62.79	32	63.32	65.10	-2	21,603	-0.01%
2018/06/11	12	60.37	14	60.42	60.00	-2	21,153	-0.01%
2018/06/08	27	60.47	16	59.88	59.60	11	21,069	0.05%
2018/06/07	9.2	60.22	3	59.80	59.80	6.2	20,875	0.03%
2018/06/06	15	61.37	12	61.28	60.60	3	20,827	0.01%
2018/06/05	26	62.18	31	63.32	60.60	-5	21,042	-0.02%
2018/06/04	97	67.98	128	65.82	64.40	-31	20,988	-0.15%	大賣/
2018/06/01	63	64.10	44	63.47	66.60	19	20,470	0.09%
2018/05/31	68	63.88	54	63.33	60.60	14	19,774	0.07%
2018/05/30	44	59.43	59	60.13	61.20	-15	19,175	-0.08%
2018/05/29	12	57.03	20	57.39	57.20	-8	18,789	-0.04%
2018/05/28	75	56.96	80	56.84	56.70	-5	18,734	-0.03%
2018/05/25	35	52.73	25	52.83	53.80	10	18,330	0.05%
2018/05/24	12	51.72	14	51.93	51.80	-2	18,130	-0.01%
2018/05/23	13	50.44	4	49.84	50.10	9	18,104	0.05%
2018/05/22	8	51.65	4	51.53	50.70	4	17,897	0.02%
2018/05/21	17	51.46	4	51.65	50.60	13	17,741	0.07%
2018/05/18	23	54.44	7	53.93	52.10	16	17,470	0.09%
2018/05/17	10	58.98	14	57.53	57.30	-4	17,203	-0.02%
2018/05/16	36	59.28	33	59.36	58.20	3	17,002	0.02%
2018/05/15	32	57.16	40.1	57.65	59.10	-8.1	16,351	-0.05%
2018/05/14	33	53.09	38	52.93	53.80	-5	16,107	-0.03%
2018/05/11	3	51.00	0	0.00	50.60	3	15,878	0.02%
2018/05/10	1	53.30	2	53.20	52.60	-1	15,750	-0.01%
2018/05/09	27	51.52	22	51.14	51.10	5	15,652	0.03%
2018/05/08	42	53.16	40	52.67	51.60	2	15,544	0.01%
2018/05/07	47	52.90	48	53.49	54.00	-1	15,424	-0.01%
2018/05/04	11	50.73	15	50.92	51.00	-4	15,013	-0.03%
2018/05/03	1	48.55	2	48.50	48.50	-1	14,859	-0.01%
2018/04/30	13	50.09	13	50.26	50.50	0	15,025	0.00%
2018/04/27	5	48.09	19	48.32	48.65	-14	15,052	-0.09%
2018/04/26	0	0.00	1	47.60	47.80	-1	15,154	-0.01%
2018/04/25	34	48.33	18	47.87	46.90	16	15,449	0.10%
2018/04/24	20	46.79	22	45.94	47.75	-2	15,601	-0.01%
2018/04/23	9	48.83	3	49.80	47.65	6	15,674	0.04%
2018/04/20	50	50.55	46	50.12	50.00	4	16,131	0.02%
2018/04/19	14	49.16	8	49.35	49.90	6	16,878	0.04%
2018/04/18	17	48.82	12	49.27	49.05	5	16,811	0.03%
2018/04/17	9	48.84	16	49.23	47.55	-7	16,604	-0.04%
2018/04/16	22	53.12	28	53.15	52.70	-6	16,259	-0.04%
2018/04/13	25	54.02	19	54.74	54.60	6	16,165	0.04%
2018/04/12	15	55.95	16	55.56	55.90	-1	16,055	-0.01%
2018/04/11	25	55.22	31	55.43	57.30	-6	16,235	-0.04%
2018/04/10	22	53.44	22	54.47	52.40	0	16,328	0.00%
2018/04/09	43	56.52	21	55.74	54.00	22	16,599	0.13%
2018/04/03	82	52.36	84	52.53	55.50	-2	16,941	-0.01%
2018/04/02	37	51.02	44	50.90	50.60	-7	16,618	-0.04%
2018/03/31	12	50.36	12	50.52	49.80	0	16,814	0.00%
2018/03/30	32	50.35	44	50.76	49.50	-12	16,775	-0.07%
2018/03/29	23	47.20	19	47.04	48.35	4	15,886	0.03%
2018/03/28	123	46.96	85	46.40	46.50	38	15,454	0.25%	大買/
2018/03/27	10	44.86	21	45.05	46.40	-11	14,681	-0.07%
2018/03/26	44	40.35	41	40.41	42.20	3	14,229	0.02%
2018/03/23	9	39.69	5	39.45	39.50	4	14,181	0.03%
2018/03/22	10	41.72	8	42.31	41.00	2	14,100	0.01%
2018/03/21	18	41.06	22	40.84	42.00	-4	13,843	-0.03%
2018/03/20	4	39.79	4	40.50	39.75	0	13,608	0.00%
2018/03/19	1	40.05	0	0.00	40.45	1	13,536	0.01%
2018/03/16	4	40.43	4	39.93	39.60	0	13,452	0.00%
2018/03/15	2	39.55	1	39.60	39.70	1	13,402	0.01%
2018/03/14	6	40.59	10	40.64	40.30	-4	13,392	-0.03%
2018/03/13	10	39.95	0	0.00	39.85	10	13,261	0.08%
2018/03/12	11	40.50	34	40.39	40.20	-23	13,267	-0.17%
2018/03/09	10	40.74	9	40.82	39.40	1	13,276	0.01%
2018/03/08	34	40.07	29.1	39.98	40.65	4.9	13,007	0.04%
2018/03/07	8	38.64	4	39.53	37.80	4	12,640	0.03%
2018/03/06	2	37.68	14	37.79	37.75	-12	12,779	-0.09%
2018/03/05	0	0.00	4	38.31	37.50	-4	13,422	-0.03%
2018/03/02	11	39.74	20	39.58	39.10	-9	13,869	-0.06%
2018/03/01	22	39.14	28	39.06	39.40	-6	13,587	-0.04%
2018/02/27	23	38.13	6	37.92	37.00	17	13,458	0.13%
2018/02/26	12	38.03	14	37.73	37.65	-2	13,563	-0.01%
2018/02/23	14	37.80	5	37.66	37.65	9	13,544	0.07%
2018/02/22	6	35.64	11	35.59	35.65	-5	13,578	-0.04%
2018/02/21	9	35.56	3	35.22	35.50	6	13,554	0.04%
2018/02/09	2	30.85	1	30.50	31.85	1	13,447	0.01%
2018/02/08	1	33.40	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	3	34.13	34.60	-3	13,440	-0.02%
2018/02/06	5	32.40	0	0.00	32.35	5	13,389	0.04%
2018/02/05	1	35.25	0	0.00	35.80	1	13,266	0.01%
2018/02/02	2	36.50	0.2	36.50	36.30	1.8	13,266	0.01%
2018/02/01	11.2	36.64	13	37.12	36.60	-1.8	13,289	-0.01%
2018/01/31	13	37.28	14	36.53	36.45	-1	13,308	-0.01%
2018/01/30	5.1	37.57	13	37.81	36.90	-7.9	13,336	-0.06%
2018/01/29	12	39.10	12	38.35	38.25	0	13,305	0.00%
2018/01/26	21	38.62	12	38.19	38.95	9	13,367	0.07%
2018/01/25	36	39.41	27	39.31	37.90	9	13,386	0.07%
2018/01/24	14	38.78	15	39.15	38.70	-1	13,297	-0.01%
2018/01/23	18	39.56	16	38.71	38.30	2	13,411	0.01%
2018/01/22	20	39.54	32	39.79	39.40	-12	13,872	-0.09%
2018/01/19	36	39.49	20	39.62	39.90	16	14,166	0.11%
2018/01/18	40	39.68	41	39.40	38.90	-1	13,806	-0.01%
2018/01/17	42	39.00	37	39.11	39.70	5	13,511	0.04%
2018/01/16	39	37.88	40	38.01	38.55	-1	13,081	-0.01%
2018/01/15	18	36.64	24	36.66	38.10	-6	12,653	-0.05%
2018/01/12	13	34.93	10	34.85	34.65	3	11,733	0.03%
2018/01/11	8	34.10	3	34.02	34.10	5	11,646	0.04%
2018/01/10	6	34.52	6	33.58	33.40	0	11,639	0.00%
2018/01/09	6	33.90	16	33.90	33.95	-10	11,694	-0.09%
2018/01/08	8	35.28	3	35.22	34.35	5	11,867	0.04%
2018/01/05	24	35.93	26	36.00	36.15	-2	11,897	-0.02%
2018/01/04	18	35.17	34	34.37	35.30	-16	11,835	-0.14%
2018/01/03	20	33.50	11	33.75	33.55	9	11,730	0.08%
2018/01/02	17	31.94	34	32.64	32.40	-17	11,342	-0.15%