強茂 (2481)-元大-羅東券商分點個股進出

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
57.2
漲跌
▼0.9
漲幅
-1.55%
成交量
845張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

強茂 (2481)籌碼相關－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/06/04	12	58.38	10	58.10	58.10	2	1,503	0.13%
2024/06/03	6	57.75	9	58.09	58.00	-3	1,523	-0.20%
2024/05/31	2	58.65	0	0.00	59.00	2	1,511	0.13%
2024/05/30	1	59.50	0	0.00	59.00	1	1,494	0.07%
2024/05/29	42	59.40	40	59.11	59.10	2	1,483	0.13%
2024/05/28	6.1	60.72	5	60.38	60.20	1.1	1,431	0.07%
2024/05/27	12	58.49	25	58.76	58.70	-13	1,287	-1.01%
2024/05/23	13	56.06	13	55.60	55.60	0	1,243	0.00%
2024/05/21	16	56.31	15	56.40	56.40	1	1,248	0.08%
2024/05/17	12	56.88	11	57.27	57.30	1	1,262	0.08%
2024/05/16	25	56.88	19	57.00	57.00	6	1,271	0.47%
2024/05/15	8	56.66	0	0.00	56.80	8	1,274	0.63%
2024/05/14	7	56.43	7	56.40	56.40	0	1,281	0.00%
2024/05/13	0	0.00	4	55.70	55.70	-4	1,280	-0.31%
2024/05/10	0	0.00	6	55.10	55.40	-6	1,281	-0.47%
2024/05/09	1	55.20	0	0.00	55.20	1	1,278	0.08%
2024/05/06	1	55.90	1	56.30	56.00	0	1,279	0.00%
2024/05/03	3	56.40	3	56.30	56.30	0	1,279	0.00%
2024/04/30	24	57.44	21	56.99	56.70	3	1,284	0.23%
2024/04/29	4	54.95	4	55.70	56.30	0	1,259	0.00%
2024/04/19	2	54.60	0	0.00	53.80	2	1,403	0.14%
2024/04/18	0	56.60	1	56.60	56.80	-1	1,389	-0.07%
2024/04/16	1	56.10	0	0.00	55.80	1	1,411	0.07%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/12	14	59.56	13	59.40	59.40	1	1,385	0.07%
2024/04/11	8	58.94	6	59.55	59.70	2	1,380	0.14%
2024/04/10	3.1	59.50	11	59.70	59.70	-7.9	1,397	-0.57%
2024/04/09	2.1	58.51	0	0.00	59.20	2.1	1,436	0.15%
2024/04/08	0.1	59.00	0	0.00	59.10	0.1	1,462	0.01%
2024/04/03	2	57.70	2	58.20	58.20	0	1,459	0.00%
2024/04/02	6	57.48	0	0.00	57.80	6	1,479	0.41%
2024/04/01	0	0.00	2	57.45	57.80	-2	1,497	-0.13%
2024/03/29	7	56.96	5	56.90	56.90	2	1,505	0.13%
2024/03/27	7	57.49	10	57.59	57.70	-3	1,591	-0.19%
2024/03/26	9	57.00	8	56.70	56.70	1	1,581	0.06%
2024/03/22	0	0.00	2	57.85	57.70	-2	1,668	-0.12%
2024/03/21	1	56.90	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.40	0	0.00	57.10	1	2,165	0.05%
2024/03/19	1	56.60	3.1	56.99	56.50	-2.1	2,247	-0.09%
2024/03/18	1	56.90	0	0.00	56.90	1	2,253	0.04%
2024/03/15	0	57.80	0	0.00	57.10	0	2,284	0.00%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/05	1.1	61.21	0	0.00	61.20	1.1	2,838	0.04%
2024/03/04	2	61.60	0	0.00	61.50	2	2,886	0.07%
2024/02/27	2	62.10	0	0.00	62.00	2	2,876	0.07%
2024/02/26	0.1	62.50	0	0.00	62.90	0.1	2,878	0.00%
2024/02/23	0	0.00	1	62.30	62.20	-1	2,878	-0.03%
2024/02/16	0	0.00	1	62.70	63.30	-1	2,896	-0.03%
2024/02/15	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/26	1	63.30	0	0.00	63.30	1	2,879	0.03%
2024/01/17	1	63.90	1	63.10	63.10	0	2,895	0.00%
2024/01/15	0	0.00	4	63.60	63.80	-4	2,770	-0.14%
2024/01/12	0	0.00	1	63.00	63.10	-1	2,793	-0.04%
2024/01/10	0	0.00	4	63.05	62.90	-4	2,804	-0.14%
2024/01/09	1	65.00	1	64.40	63.90	0	2,783	0.00%
2024/01/05	2	65.30	0	0.00	64.70	2	2,770	0.07%
2024/01/03	9	65.28	8	65.70	65.70	1	2,741	0.04%
2024/01/02	2	66.65	0	0.00	66.60	2	2,686	0.07%
2023/12/29	0	0.00	1	67.60	67.30	-1	2,646	-0.04%
2023/12/27	0	0.00	2	68.80	68.50	-2	2,589	-0.08%
2023/12/26	2	69.30	1	69.00	69.00	1	2,568	0.04%
2023/12/25	1	70.10	4	70.30	69.30	-3	2,552	-0.12%
2023/12/22	4	68.80	4	69.85	69.60	0	2,486	0.00%
2023/12/21	1	68.90	0	0.00	68.60	1	2,460	0.04%
2023/12/20	2	69.15	3.4	70.15	68.60	-1.4	2,439	-0.06%
2023/12/19	2	68.30	0	0.00	68.50	2	2,392	0.08%
2023/12/18	11.1	70.24	10	70.68	69.30	1.1	2,342	0.05%
2023/12/15	13	72.05	42.1	72.26	69.30	-29.1	2,231	-1.30%
2023/12/14	2	70.50	3	70.40	70.30	-1	1,847	-0.05%
2023/12/12	0	0.00	9	69.08	69.00	-9	1,771	-0.51%
2023/12/11	4	70.13	3	69.20	69.00	1	1,776	0.06%
2023/12/05	5	68.70	17	67.97	68.70	-12	1,673	-0.72%
2023/12/04	2	69.20	0	0.00	68.50	2	1,630	0.12%
2023/12/01	3	70.67	0	0.00	70.20	3	1,573	0.19%
2023/11/30	0.2	69.23	0	0.00	70.70	0.2	1,431	0.01%
2023/11/29	0	0.00	10	66.00	65.90	-10	1,156	-0.86%
2023/11/24	3	64.60	3	64.40	63.90	0	1,137	0.00%
2023/11/21	6	63.80	5	63.96	63.70	1	1,146	0.09%
2023/11/15	0	0.00	2	61.60	61.60	-2	1,156	-0.17%
2023/11/10	12	59.90	1	59.90	59.90	11	1,207	0.91%
2023/11/09	0	0.00	1	61.40	60.80	-1	1,210	-0.08%
2023/11/07	3	61.70	2	61.80	61.80	1	1,291	0.08%
2023/11/06	0	0.00	13	61.50	62.00	-13	1,393	-0.93%
2023/11/03	5	61.50	5	61.00	61.00	0	1,449	0.00%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/10/31	1	59.90	0	0.00	59.60	1	1,525	0.07%
2023/10/26	7	62.20	6	62.20	62.20	1	1,693	0.06%
2023/10/25	1	63.40	2	62.90	62.90	-1	1,748	-0.06%
2023/10/23	1	61.70	1	62.50	61.50	0	1,890	0.00%
2023/10/20	1	62.00	0	0.00	61.80	1	1,961	0.05%
2023/10/17	0	0.00	1	64.10	63.70	-1	2,201	-0.05%
2023/10/11	7	65.24	7	64.20	64.20	0	3,635	0.00%
2023/10/06	4	64.65	4	64.60	64.60	0	3,894	0.00%
2023/10/05	0	64.50	0	0.00	64.80	0	4,607	0.00%
2023/10/03	1	64.50	0	0.00	64.40	1	5,595	0.02%
2023/09/27	2	64.05	0	0.00	63.50	2	5,672	0.04%
2023/09/25	2	65.10	0	0.00	65.10	2	5,697	0.04%
2023/09/22	0.1	64.10	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	4	64.28	2	64.50	64.00	2	5,704	0.04%
2023/09/20	6	65.15	1	65.70	65.00	5	5,714	0.09%
2023/09/19	15	66.05	0	0.00	65.80	15	5,784	0.26%
2023/09/18	2	67.20	12	67.23	67.10	-10	5,793	-0.17%
2023/09/15	12	66.10	4	66.50	66.40	8	5,809	0.14%
2023/09/14	4	66.80	2	67.10	67.20	2	5,800	0.04%
2023/09/13	2	65.65	0	0.00	65.80	2	5,789	0.03%
2023/09/05	1	65.60	0	0.00	65.80	1	5,961	0.02%
2023/08/31	5	63.98	5	64.20	64.20	0	5,992	0.00%
2023/08/29	0	0.00	1	62.40	62.70	-1	6,070	-0.02%
2023/08/28	13	62.41	13	61.61	61.60	0	6,075	0.00%
2023/08/25	7	62.21	8	62.70	62.20	-1	6,093	-0.02%
2023/08/24	2	62.45	2.1	62.62	62.60	-0.1	6,106	0.00%
2023/08/18	6	63.68	6	63.10	63.10	0	6,202	0.00%
2023/08/17	0	0.00	1	63.80	64.40	-1	6,202	-0.02%
2023/08/16	2	62.50	0	0.00	62.50	2	6,180	0.03%
2023/08/15	0	0.00	1	63.30	63.10	-1	6,199	-0.02%
2023/08/14	3	62.60	0	0.00	62.60	3	6,204	0.05%
2023/08/11	0	0.00	7	66.47	65.20	-7	6,171	-0.11%
2023/08/10	6	67.25	14	67.11	66.80	-8	6,139	-0.13%
2023/08/09	1	70.10	0	0.00	70.30	1	6,052	0.02%
2023/08/08	0	0.00	3	72.20	71.80	-3	6,001	-0.05%
2023/08/07	3	71.50	4	72.13	72.90	-1	5,999	-0.02%
2023/08/02	1	72.00	0.1	74.10	71.70	0.9	6,010	0.01%
2023/08/01	0	0.00	0.1	73.80	73.50	-0.1	5,947	0.00%
2023/07/31	0	0.00	2	73.80	72.70	-2	5,894	-0.03%
2023/07/28	18	74.47	0	0.00	74.80	18	5,830	0.31%
2023/07/27	0.1	77.20	8	77.45	77.80	-7.9	5,781	-0.14%
2023/07/26	1	75.50	0	0.00	75.40	1	5,704	0.02%
2023/07/25	1	75.60	1	76.70	76.50	0	5,677	0.00%
2023/07/24	14	77.70	3	75.83	76.30	11	5,619	0.20%
2023/07/21	9	77.59	1	77.70	77.70	8	5,525	0.14%
2023/07/20	1	77.60	7.2	78.64	78.60	-6.2	5,494	-0.11%
2023/07/19	10.2	78.21	5.3	79.17	77.60	4.9	5,426	0.09%
2023/07/18	22	82.37	20	81.31	79.90	2	5,296	0.04%
2023/07/17	15.1	78.93	23	79.76	80.10	-8	4,748	-0.17%
2023/07/14	4.3	76.83	23	77.77	78.00	-18.7	4,388	-0.43%
2023/07/13	28.1	75.99	17	75.46	75.20	11.1	4,225	0.26%
2023/07/12	42	79.12	44	78.37	76.30	-2	4,058	-0.05%
2023/07/11	56	75.40	54	77.40	79.00	2	3,399	0.06%
2023/07/10	4	71.88	1	72.00	71.90	3	2,663	0.11%
2023/07/05	0	0.00	1	70.10	70.10	-1	2,547	-0.04%
2023/07/04	0.2	69.50	0	0.00	69.50	0.2	2,554	0.01%
2023/07/03	2	69.60	1	69.60	69.40	1	2,600	0.04%
2023/06/29	0	0.00	1	69.00	69.00	-1	2,671	-0.04%
2023/06/28	9	68.98	11	68.88	68.70	-2	2,814	-0.07%
2023/06/27	10.1	71.03	6	70.52	68.90	4.1	3,105	0.13%
2023/06/26	0	0.00	1	69.00	69.80	-1	3,064	-0.03%
2023/06/21	3	69.43	0	0.00	69.30	3	3,102	0.10%
2023/06/19	1	68.00	0	0.00	67.80	1	3,365	0.03%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	0	0.00	4	71.25	70.80	-4	3,760	-0.11%
2023/06/09	4	70.70	17	70.64	70.90	-13	3,746	-0.35%
2023/06/08	1	69.60	3	70.37	69.10	-2	3,751	-0.05%
2023/06/07	1	70.10	0	0.00	70.30	1	3,866	0.03%
2023/06/06	3	69.53	2	71.20	69.40	1	3,969	0.03%
2023/06/05	6	71.22	2	71.50	71.00	4	4,284	0.09%
2023/06/02	4	71.03	5	71.36	71.00	-1	4,565	-0.02%
2023/05/31	3	69.77	0	0.00	70.00	3	4,813	0.06%
2023/05/30	4	69.48	0	0.00	69.50	4	4,805	0.08%
2023/05/29	2	70.20	3	70.13	70.20	-1	4,800	-0.02%
2023/05/26	10	68.48	30	68.30	68.50	-20	4,761	-0.42%
2023/05/25	26	68.27	25	68.60	68.30	1	4,755	0.02%
2023/05/24	31	67.95	0	0.00	68.20	31	4,776	0.65%
2023/05/23	1	67.30	1	68.20	67.50	0	4,779	0.00%
2023/05/19	0	0.00	1	67.20	67.00	-1	4,807	-0.02%
2023/05/17	1	65.80	2	66.15	66.00	-1	4,888	-0.02%
2023/05/09	0	0.00	2	65.11	65.00	-2	5,044	-0.04%
2023/05/04	17	66.45	20	66.40	66.40	-3	5,367	-0.06%
2023/04/28	0	0.00	3	65.40	65.40	-3	5,623	-0.05%
2023/04/25	2	65.35	3	64.00	64.30	-1	5,597	-0.02%
2023/04/21	2	66.95	1	67.10	66.80	1	5,571	0.02%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	1	70.60	1	71.80	70.60	0	5,551	0.00%
2023/04/18	3	71.50	2	72.10	71.60	1	5,527	0.02%
2023/04/17	0	0.00	3	71.97	72.20	-3	5,455	-0.05%
2023/04/14	2.1	69.80	1	69.70	69.90	1.1	5,370	0.02%
2023/04/13	4	70.77	2	70.80	70.10	2	5,323	0.04%
2023/04/12	3	72.30	1	72.30	71.80	2	5,283	0.04%
2023/04/11	1	71.50	1	72.00	72.00	0	5,249	0.00%
2023/04/10	1	71.20	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1.1	71.31	1	71.20	71.50	0.1	5,213	0.00%
2023/04/06	3	72.20	1	71.70	71.70	2	5,181	0.04%
2023/03/31	0	0.00	2	71.25	71.30	-2	5,147	-0.04%
2023/03/29	0	0.00	1.2	71.41	71.00	-1.2	5,091	-0.02%
2023/03/28	6.2	72.26	4	72.58	70.50	2.2	4,993	0.04%
2023/03/27	0	0.00	2	70.20	69.90	-2	4,707	-0.04%
2023/03/24	0.1	70.20	0	0.00	70.00	0.1	4,711	0.00%
2023/03/23	1	70.20	0	0.00	70.30	1	4,743	0.02%
2023/03/22	12	71.89	9	72.58	72.00	3	4,658	0.06%
2023/03/21	0	0.00	1	70.80	71.30	-1	4,563	-0.02%
2023/03/20	6	71.68	10	71.55	71.00	-4	4,701	-0.09%
2023/03/17	3	67.83	0	0.00	68.90	3	4,435	0.07%
2023/03/16	1	66.80	0	0.00	67.20	1	4,405	0.02%
2023/03/13	2	67.85	1	67.90	69.10	1	4,451	0.02%
2023/03/10	3	70.10	4	69.10	69.40	-1	4,458	-0.02%
2023/03/09	6	71.78	7	71.84	71.70	-1	4,608	-0.02%
2023/03/08	38	73.13	38	73.87	72.10	0	4,625	0.00%
2023/03/07	44	71.43	42	72.02	71.80	2	4,341	0.05%
2023/03/06	17	71.03	20	70.84	70.70	-3	4,092	-0.07%
2023/02/22	0	66.70	0	0.00	66.20	0	3,873	0.00%
2023/02/21	16	67.66	15	67.61	67.60	1	3,879	0.03%
2023/02/20	0	0.00	1	66.90	67.50	-1	3,947	-0.03%
2023/02/16	2	67.20	3	67.63	67.70	-1	3,962	-0.03%
2023/02/15	2	66.70	0	0.00	66.30	2	3,941	0.05%
2023/02/14	1	66.70	1	67.00	66.50	0	3,907	0.00%
2023/02/08	6	68.72	2	68.90	68.70	4	3,918	0.10%
2023/02/07	0	0.00	2	68.80	69.10	-2	3,901	-0.05%
2023/02/06	1	68.50	2	68.05	68.60	-1	3,895	-0.03%
2023/02/03	4	68.98	13	68.75	69.10	-9	3,846	-0.23%
2023/02/02	4	67.85	4	68.05	68.10	0	3,694	0.00%
2023/02/01	2	67.35	0	0.00	67.10	2	3,638	0.05%
2023/01/30	1	65.60	0.1	64.90	65.30	0.9	3,581	0.03%
2023/01/16	2	62.60	1	62.30	62.50	1	3,522	0.03%
2023/01/13	0	0.00	2	61.85	61.80	-2	3,544	-0.06%
2023/01/12	2	62.35	0	0.00	62.00	2	3,574	0.06%
2023/01/11	0.1	63.30	0	0.00	63.50	0.1	3,597	0.00%
2023/01/10	10	62.91	0	0.00	63.10	10	3,637	0.27%
2023/01/09	1	61.40	9	61.90	63.00	-8	3,665	-0.22%
2023/01/04	0	0.00	1	59.60	59.80	-1	3,793	-0.03%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/28	0	0.00	7	59.00	58.40	-7	3,943	-0.18%
2022/12/21	4	60.83	1	61.90	60.60	3	4,149	0.07%
2022/12/20	1	62.00	3	61.77	61.20	-2	4,155	-0.05%
2022/12/19	0.1	63.90	4	63.53	63.90	-3.9	4,177	-0.09%
2022/12/15	7	65.76	3	65.57	65.40	4	4,215	0.09%
2022/12/13	2	64.60	3	64.60	64.60	-1	4,113	-0.02%
2022/12/12	45	64.20	45	64.69	64.20	0	4,051	0.00%
2022/12/08	0	0.00	1	62.80	63.00	-1	3,895	-0.03%
2022/12/07	3	62.00	7	62.19	62.10	-4	3,924	-0.10%
2022/12/06	1	63.40	1	64.80	63.50	0	3,934	0.00%
2022/12/05	4	65.05	6	65.23	66.00	-2	3,979	-0.05%
2022/12/02	9	66.09	5	65.56	65.70	4	4,065	0.10%
2022/12/01	14	65.72	6	65.72	65.60	8	4,047	0.20%
2022/11/30	0	0.00	2	62.90	63.10	-2	3,926	-0.05%
2022/11/29	1	60.60	0	0.00	60.70	1	3,892	0.03%
2022/11/24	0	0.00	1	60.50	60.70	-1	4,036	-0.02%
2022/11/23	0	0.00	2	59.30	59.20	-2	4,057	-0.05%
2022/11/22	2	59.50	1	58.90	58.90	1	4,165	0.02%
2022/11/21	2	61.00	2	60.70	60.30	0	4,361	0.00%
2022/11/18	2	61.10	1	61.50	60.00	1	4,769	0.02%
2022/11/17	4	61.15	2.2	61.47	61.50	1.8	4,768	0.04%
2022/11/16	2	59.95	5	60.36	60.40	-3	4,782	-0.06%
2022/11/10	7	57.87	1	57.60	58.10	6	5,312	0.11%
2022/11/09	1	58.70	4	58.55	58.70	-3	5,539	-0.05%
2022/11/08	2	58.05	1	58.00	57.30	1	5,579	0.02%
2022/11/07	2	58.25	1.1	58.32	58.30	0.9	5,601	0.02%
2022/11/02	4	57.40	2	57.70	57.20	2	5,835	0.03%
2022/11/01	1	56.00	1	56.00	55.90	0	5,908	0.00%
2022/10/31	1	55.10	2	54.85	55.10	-1	6,159	-0.02%
2022/10/27	0	0.00	1	55.70	55.60	-1	6,538	-0.02%
2022/10/25	5	53.34	5	53.00	53.10	0	6,497	0.00%
2022/10/21	1	53.40	1	52.30	52.10	0	6,565	0.00%
2022/10/20	2	52.40	5	52.00	53.30	-3	6,603	-0.05%
2022/10/18	1	53.60	1	53.30	53.60	0	6,692	0.00%
2022/10/14	0	0.00	1	51.40	53.00	-1	7,022	-0.01%
2022/10/13	3	50.16	13	50.71	49.10	-10	7,058	-0.14%
2022/10/12	1	53.30	0	0.00	53.20	1	7,066	0.01%
2022/10/11	2	54.60	1	54.20	54.20	1	7,092	0.01%
2022/10/07	0	0.00	2	57.30	57.20	-2	7,117	-0.03%
2022/10/05	2	58.00	2	58.00	57.10	0	7,199	0.00%
2022/10/04	1	58.50	0	0.00	58.60	1	7,171	0.01%
2022/09/30	0	0.00	1	57.00	57.00	-1	7,381	-0.01%
2022/09/29	1	56.40	1	56.00	56.00	0	7,404	0.00%
2022/09/28	2	56.01	1	55.00	55.00	1	7,415	0.01%
2022/09/27	1	59.30	1	57.80	59.50	0	7,453	0.00%
2022/09/26	5	60.12	3	57.87	57.90	2	7,571	0.03%
2022/09/23	0	0.00	1	64.30	62.00	-1	7,628	-0.01%
2022/09/22	0.2	63.50	2	63.60	64.00	-1.8	7,688	-0.02%
2022/09/21	1	64.50	3	65.10	64.40	-2	7,686	-0.03%
2022/09/20	1	66.30	1	65.40	65.40	0	7,731	0.00%
2022/09/19	0	0.00	1	65.30	65.00	-1	7,790	-0.01%
2022/09/16	2	65.70	1	66.30	65.50	1	7,829	0.01%
2022/09/15	2	67.85	1	66.40	66.40	1	7,899	0.01%
2022/09/14	8	65.73	3	65.87	67.40	5	7,925	0.06%
2022/09/13	1	67.00	2	68.10	67.00	-1	7,975	-0.01%
2022/09/12	16	68.07	9	67.57	67.80	7	8,102	0.09%
2022/09/08	5	67.56	6	67.47	68.50	-1	8,290	-0.01%
2022/09/07	2	64.45	2	63.75	64.40	0	8,456	0.00%
2022/09/06	11	64.19	13	65.36	63.60	-2	8,418	-0.02%
2022/09/05	4	70.30	23	67.91	67.50	-19	8,364	-0.23%
2022/09/02	2	69.95	2	70.20	69.70	0	8,340	0.00%
2022/09/01	1	69.50	5	69.90	68.90	-4	8,309	-0.05%
2022/08/31	5	69.90	5	70.10	69.90	0	8,199	0.00%
2022/08/29	9	68.44	2	68.45	68.30	7	8,202	0.09%
2022/08/26	1	71.60	15	71.62	71.60	-14	8,191	-0.17%
2022/08/25	17	71.76	22	71.38	70.10	-5	8,089	-0.06%
2022/08/24	1	68.10	1	68.90	68.10	0	7,866	0.00%
2022/08/23	7	68.21	0	0.00	68.20	7	8,076	0.09%
2022/08/22	10	69.40	2	69.15	69.30	8	8,299	0.10%
2022/08/19	12	70.12	6	70.37	69.90	6	8,332	0.07%
2022/08/18	8	69.80	7	69.57	70.40	1	8,275	0.01%
2022/08/17	46	71.24	44	72.22	71.00	2	8,186	0.02%
2022/08/16	7	69.91	12	69.02	70.20	-5	7,927	-0.06%
2022/08/15	1	67.40	9	67.34	67.90	-8	7,819	-0.10%
2022/08/12	3	66.20	1	66.50	66.20	2	7,855	0.03%
2022/08/11	17	67.67	0	0.00	66.30	17	7,936	0.21%
2022/08/10	0	0.00	1	66.50	66.80	-1	8,128	-0.01%
2022/08/09	2	68.30	11	67.63	67.40	-9	8,351	-0.11%
2022/08/08	14	66.31	2	66.20	67.30	12	8,537	0.14%
2022/08/05	12	67.98	6	67.97	67.60	6	8,520	0.07%
2022/08/04	10	65.74	7	65.67	66.70	3	8,413	0.04%
2022/08/03	6	63.63	6	63.40	63.40	0	8,327	0.00%
2022/08/02	1	63.50	1	63.40	63.50	0	8,470	0.00%
2022/08/01	3.1	64.73	2	65.00	64.80	1.1	8,563	0.01%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/28	2	64.05	2	64.70	63.80	0	8,937	0.00%
2022/07/27	40	64.50	40	63.08	64.50	0	8,971	0.00%
2022/07/26	2	63.10	3	64.30	62.60	-1	9,027	-0.01%
2022/07/25	1	65.20	1	65.10	65.10	0	9,039	0.00%
2022/07/22	3	65.47	1	65.80	65.80	2	9,176	0.02%
2022/07/21	11	64.52	11	65.49	66.20	0	9,223	0.00%
2022/07/20	2	62.50	8	62.30	62.40	-6	9,154	-0.07%
2022/07/19	1	60.90	1	60.60	60.90	0	9,272	0.00%
2022/07/18	5	60.10	11	59.55	59.80	-6	9,442	-0.06%
2022/07/15	1	58.40	1	59.00	59.00	0	9,747	0.00%
2022/07/14	5	57.96	1	57.70	58.30	4	10,055	0.04%
2022/07/12	1	54.90	2	54.80	54.80	-1	10,689	-0.01%
2022/07/11	1	58.20	0	0.00	58.10	1	10,957	0.01%
2022/07/08	3	59.17	0	0.00	58.00	3	11,017	0.03%
2022/07/05	0	0.00	1	55.10	56.50	-1	10,938	-0.01%
2022/06/30	3	64.57	2	63.50	63.00	1	11,036	0.01%
2022/06/29	2	67.20	6	67.37	67.60	-4	11,191	-0.04%
2022/06/28	4	68.13	1	68.80	68.00	3	11,908	0.03%
2022/06/27	4	69.08	4	69.43	70.00	0	13,329	0.00%
2022/06/24	3	67.17	3	67.67	67.00	0	13,453	0.00%
2022/06/23	4	66.30	4	66.58	66.30	0	13,603	0.00%
2022/06/22	3	67.57	3	67.03	66.60	0	13,864	0.00%
2022/06/21	1	68.10	3	67.57	69.40	-2	14,058	-0.01%
2022/06/20	2	67.55	2	66.70	66.10	0	14,344	0.00%
2022/06/17	2	68.10	12	68.48	69.10	-10	14,401	-0.07%
2022/06/16	3.5	73.38	1	73.90	71.60	2.5	14,233	0.02%
2022/06/15	21	79.23	10	79.05	79.00	11	14,183	0.08%
2022/06/14	2	78.50	1	79.80	78.90	1	14,341	0.01%
2022/06/13	5	80.00	10	79.75	79.50	-5	14,314	-0.03%
2022/06/10	8	80.74	10	80.91	81.80	-2	14,409	-0.01%
2022/06/09	0	0.00	1.1	80.63	81.50	-1.1	14,480	-0.01%
2022/06/08	7	81.93	12	81.25	80.80	-5	14,506	-0.03%
2022/06/07	2	81.50	1	81.20	81.50	1	14,549	0.01%
2022/06/06	1.1	81.31	10	81.20	81.40	-9	14,548	-0.06%
2022/06/02	8	83.59	7	83.40	83.10	1	14,535	0.01%
2022/06/01	5.1	84.63	10.1	84.32	84.00	-5	14,505	-0.03%
2022/05/31	9.1	83.98	1	83.90	83.80	8.1	14,345	0.06%
2022/05/30	22	83.26	13	83.35	84.50	9	14,193	0.06%
2022/05/27	2	80.70	1	80.80	80.20	1	13,953	0.01%
2022/05/26	0.5	79.70	1	79.00	78.90	-0.5	13,935	0.00%
2022/05/25	3	80.13	8	79.71	80.20	-5	13,923	-0.04%
2022/05/24	6	79.37	1	80.00	78.70	5	13,997	0.04%
2022/05/23	0	0.00	9	81.51	81.20	-9	14,026	-0.06%
2022/05/20	1	80.50	12	81.02	81.20	-11	14,123	-0.08%
2022/05/19	4	79.30	3	79.30	81.20	1	14,577	0.01%
2022/05/18	22	82.32	19	81.09	81.20	3	14,594	0.02%
2022/05/17	7	80.60	1	80.60	82.40	6	14,434	0.04%
2022/05/16	21	79.39	13	80.42	78.40	8	14,348	0.06%
2022/05/13	5	76.94	6	77.12	77.20	-1	14,440	-0.01%
2022/05/11	10	76.87	16	77.73	77.10	-6	15,081	-0.04%
2022/05/10	5	74.90	14	74.29	75.50	-9	14,961	-0.06%
2022/05/09	10	78.94	9	77.58	77.10	1	15,062	0.01%
2022/05/06	9	79.72	16	80.98	81.20	-7	15,546	-0.05%
2022/05/05	9	82.24	7.5	81.87	81.40	1.5	15,572	0.01%
2022/05/04	2	78.90	6	79.48	78.60	-4	15,326	-0.03%
2022/05/03	2	77.05	1	78.30	77.90	1	15,547	0.01%
2022/04/29	0	0.00	1	78.50	76.10	-1	15,578	-0.01%
2022/04/28	3	75.77	2	75.15	76.00	1	15,557	0.01%
2022/04/27	10	75.48	1.2	74.75	76.10	8.8	15,466	0.06%
2022/04/26	10	78.27	13	77.41	77.00	-3	15,339	-0.02%
2022/04/25	13	79.81	13	79.14	78.70	0	15,252	0.00%
2022/04/22	9.1	83.52	6	82.87	82.80	3.1	15,120	0.02%
2022/04/21	23	82.70	9	83.62	84.60	14	14,983	0.09%
2022/04/20	14	81.02	7	80.71	80.80	7	14,855	0.05%
2022/04/19	8	82.11	13	80.76	80.60	-5	14,623	-0.03%
2022/04/18	8	84.14	6	82.75	82.00	2	14,444	0.01%
2022/04/15	8	85.93	0	0.00	85.00	8	14,235	0.06%
2022/04/14	8	91.99	2	92.00	90.80	6	14,260	0.04%
2022/04/12	13	94.88	6	93.42	93.30	7	14,352	0.05%
2022/04/11	11	96.25	6	95.25	95.00	5	14,407	0.03%
2022/04/08	7	98.86	5	98.22	98.10	2	14,392	0.01%
2022/04/07	12.5	99.77	7	98.34	98.00	5.5	14,346	0.04%
2022/04/06	8	99.99	7	101.00	101.50	1	14,168	0.01%
2022/04/01	18.1	99.75	8	100.01	100.50	10.1	14,162	0.07%
2022/03/31	19	104.76	9	103.11	102.00	10	13,986	0.07%
2022/03/30	24	105.44	30.1	106.54	105.00	-6.1	13,567	-0.04%
2022/03/29	4	99.30	3	99.47	98.80	1	12,340	0.01%
2022/03/28	8	98.83	4	98.50	98.40	4	12,524	0.03%
2022/03/25	10	99.92	9	100.23	99.90	1	12,582	0.01%
2022/03/24	25	98.31	23	97.92	97.80	2	12,322	0.02%
2022/03/23	18	100.57	11	99.48	99.60	7	12,188	0.06%
2022/03/22	8	103.37	4	102.50	102.50	4	12,003	0.03%
2022/03/21	5	104.80	5	105.00	105.00	0	11,884	0.00%
2022/03/18	8	102.94	3	104.83	105.00	5	11,866	0.04%
2022/03/17	18	99.48	32	100.67	102.00	-14	11,702	-0.12%
2022/03/16	4	96.20	5	96.28	96.30	-1	11,705	-0.01%
2022/03/15	3	95.93	2	97.95	95.00	1	11,863	0.01%
2022/03/14	1	103.00	0	0.00	102.00	1	11,960	0.01%
2022/03/10	5	100.28	8	99.85	99.50	-3	12,755	-0.02%
2022/03/09	2	96.10	1	96.40	97.70	1	13,630	0.01%
2022/03/08	3	96.80	4	97.40	93.70	-1	13,895	-0.01%
2022/03/07	11	98.01	5	98.72	97.30	6	14,153	0.04%
2022/03/04	1	101.00	12.1	101.05	101.50	-11.1	14,469	-0.08%
2022/03/03	1	103.50	1	104.00	103.00	0	14,750	0.00%
2022/03/02	2	102.50	2	102.25	103.50	0	14,986	0.00%
2022/03/01	6	103.00	3	103.33	103.50	3	15,294	0.02%
2022/02/25	1	100.50	0	0.00	100.50	1	15,771	0.01%
2022/02/24	15	100.13	20	100.83	99.40	-5	16,240	-0.03%
2022/02/23	4	103.38	5.5	102.55	104.00	-1.5	16,640	-0.01%
2022/02/22	33	103.52	32.4	104.87	102.50	0.6	17,811	0.00%
2022/02/21	55	110.08	60	109.58	106.00	-5	18,081	-0.03%
2022/02/18	4	106.63	12	108.04	109.00	-8	17,897	-0.04%
2022/02/17	10	106.05	11	106.55	107.00	-1	18,019	-0.01%
2022/02/16	10	107.90	9	107.28	107.00	1	18,175	0.01%
2022/02/15	25	108.00	19	107.08	105.00	6	18,300	0.03%
2022/02/14	8.2	105.45	13.1	105.62	106.00	-4.9	18,441	-0.03%
2022/02/11	39	105.37	46	105.57	105.00	-7	18,444	-0.04%
2022/02/10	5	103.50	4	102.75	103.00	1	18,668	0.01%
2022/02/09	21.1	103.05	20	103.20	103.00	1.1	19,384	0.01%
2022/02/08	17	99.35	36	102.00	102.00	-19	19,523	-0.10%
2022/02/07	2	93.01	1.2	93.33	95.00	0.8	19,910	0.00%
2022/01/26	8	90.48	2.3	90.81	90.50	5.7	20,923	0.03%
2022/01/25	28	92.41	25	90.71	89.50	3	22,423	0.01%
2022/01/24	1	86.29	2	88.30	91.30	-1	22,697	0.00%
2022/01/21	0	0.00	1	89.20	88.70	-1	23,536	0.00%
2022/01/20	10	89.06	8	89.61	90.30	2	24,081	0.01%
2022/01/19	3	91.10	5	90.24	90.40	-2	24,609	-0.01%
2022/01/18	0	0.00	6	93.95	92.40	-6	25,087	-0.02%
2022/01/17	2	91.50	0	0.00	92.00	2	25,652	0.01%
2022/01/14	9	88.92	9	89.57	89.30	0	26,174	0.00%
2022/01/13	8	90.06	8	92.39	90.60	0	27,169	0.00%
2022/01/12	10	93.31	17	93.54	92.70	-7	27,947	-0.03%
2022/01/11	10	95.00	8	95.68	93.70	2	28,558	0.01%
2022/01/10	5.1	96.37	9	96.11	98.60	-3.9	28,664	-0.01%
2022/01/07	22	96.75	22	97.27	95.00	0	28,617	0.00%
2022/01/06	6	100.17	0	0.00	100.50	6	28,343	0.02%
2022/01/05	8	100.63	1	102.50	102.00	7	28,453	0.02%
2022/01/04	7	103.86	0	0.00	104.00	7	28,502	0.02%
2022/01/03	3	105.50	3	106.50	105.50	0	28,716	0.00%
2021/12/29	3	107.17	1	107.00	107.00	2	28,910	0.01%
2021/12/28	2	108.00	9	108.00	108.00	-7	29,134	-0.02%
2021/12/27	0	0.00	1	109.50	109.00	-1	29,185	0.00%
2021/12/24	20	109.72	18	112.58	107.50	2	29,287	0.01%
2021/12/23	3	110.00	5	111.00	111.50	-2	29,125	-0.01%
2021/12/22	16	109.34	14.2	109.19	108.00	1.8	29,022	0.01%
2021/12/21	9	109.06	12	108.29	108.00	-3	28,709	-0.01%
2021/12/20	2.2	105.73	8	105.63	105.00	-5.8	28,555	-0.02%
2021/12/17	10	104.40	5	104.70	104.50	5	28,800	0.02%
2021/12/16	3	107.00	6	108.08	109.00	-3	28,899	-0.01%
2021/12/15	1	105.50	4	105.50	106.00	-3	28,763	-0.01%
2021/12/14	8	104.25	0.1	103.00	102.50	7.9	28,719	0.03%
2021/12/13	2	105.25	2.1	105.50	106.00	-0.1	28,701	0.00%
2021/12/10	4	106.25	2	105.00	105.00	2	28,726	0.01%
2021/12/09	9	110.50	2	110.00	109.00	7	28,660	0.02%
2021/12/08	7	111.64	7	112.07	112.00	0	28,764	0.00%
2021/12/07	25	112.00	21	112.26	110.00	4	28,852	0.01%
2021/12/06	24.3	112.08	16	112.31	113.00	8.3	28,486	0.03%
2021/12/03	17	112.24	55	112.98	111.50	-38	28,344	-0.13%
2021/12/02	12	110.13	14	109.89	107.00	-2	27,818	-0.01%
2021/12/01	31	110.89	28	110.68	110.50	3	27,901	0.01%
2021/11/30	25	106.98	20	109.93	110.50	5	28,112	0.02%
2021/11/29	9	103.00	9.1	104.05	106.00	-0.1	28,267	0.00%
2021/11/26	23.2	105.02	13	105.46	103.50	10.2	28,113	0.04%
2021/11/25	15	110.27	12	108.92	108.00	3	27,981	0.01%
2021/11/24	28	109.63	49	110.09	112.00	-21	27,809	-0.08%
2021/11/23	17	109.65	31	109.81	106.00	-14	27,568	-0.05%
2021/11/22	39	111.55	22.1	110.41	108.50	17	27,561	0.06%
2021/11/19	32.1	111.70	46	111.77	111.50	-14	27,864	-0.05%
2021/11/18	37.2	105.45	37	105.28	106.00	0.2	27,212	0.00%
2021/11/17	26.7	102.08	32	102.50	102.00	-5.4	27,315	-0.02%
2021/11/16	16	100.66	13	99.33	98.20	3	27,667	0.01%
2021/11/15	16	100.48	17	100.44	100.50	-1	28,029	0.00%
2021/11/12	24.5	102.07	25	102.86	100.50	-0.5	28,240	0.00%
2021/11/11	13	99.93	28	100.42	101.00	-15	28,331	-0.05%
2021/11/10	79	97.39	148	97.17	97.90	-69	28,092	-0.25%	大賣/
2021/11/09	48	98.99	46.1	98.81	98.00	1.9	27,946	0.01%
2021/11/08	36	101.73	25	102.01	99.20	11	27,499	0.04%
2021/11/05	22	108.52	23.1	109.00	110.00	-1.1	26,953	0.00%
2021/11/04	63.1	113.51	69	112.51	110.00	-5.9	26,808	-0.02%
2021/11/03	107	107.55	111	107.21	108.00	-4	26,125	-0.02%	大買/大賣/
2021/11/02	134.3	119.98	60.2	117.41	111.50	74.1	25,206	0.29%	大買/
2021/11/01	19	120.08	18	120.39	123.50	1	23,823	0.00%
2021/10/29	40	112.10	49	113.52	112.50	-9	23,484	-0.04%
2021/10/28	25	109.28	15	107.57	107.50	10	22,973	0.04%
2021/10/27	33	106.77	28	107.20	107.00	5	22,734	0.02%
2021/10/26	55	108.59	54.2	103.27	101.50	0.8	22,334	0.00%
2021/10/25	26	103.96	36	105.14	105.50	-10	22,136	-0.05%
2021/10/22	42.3	102.75	31.3	102.09	101.50	11	22,045	0.05%
2021/10/21	30.3	100.63	38	101.91	100.50	-7.8	22,333	-0.03%
2021/10/20	48	97.78	31	97.51	96.80	17	22,038	0.08%
2021/10/19	38.3	97.85	39	98.21	101.50	-0.7	22,139	0.00%
2021/10/18	10.1	93.95	9	93.74	92.60	1.1	21,900	0.00%
2021/10/15	4	91.33	10	92.18	91.40	-6	22,556	-0.03%
2021/10/14	7	89.49	7	88.49	89.00	0	23,483	0.00%
2021/10/13	7	89.84	9	88.97	87.40	-2	23,748	-0.01%
2021/10/12	27	94.11	18	94.19	93.30	9	24,108	0.04%
2021/10/08	25	92.76	40	92.63	94.00	-15	24,790	-0.06%
2021/10/07	9	89.16	14	89.29	89.50	-5	25,392	-0.02%
2021/10/06	6	87.22	3	87.00	86.20	3	25,823	0.01%
2021/10/05	7	80.57	9	81.10	86.50	-2	26,290	-0.01%
2021/10/04	12	84.16	12	85.18	81.10	0	26,522	0.00%
2021/10/01	15	86.62	16.2	86.93	84.10	-1.2	26,890	0.00%
2021/09/30	7	90.54	6	90.23	89.30	1	27,668	0.00%
2021/09/29	6.2	89.94	3.3	88.21	87.70	2.9	28,122	0.01%
2021/09/28	15	92.12	1	91.80	91.80	14	28,938	0.05%
2021/09/27	2	95.50	1	96.00	94.60	1	29,581	0.00%
2021/09/24	14	96.11	14	96.19	95.00	0	30,007	0.00%
2021/09/23	3	94.57	14	93.89	95.40	-11	30,217	-0.04%
2021/09/22	5	90.34	1	91.10	90.20	4	30,320	0.01%
2021/09/17	2	91.00	2	91.90	92.30	0	31,093	0.00%
2021/09/16	13	92.03	0	0.00	90.40	13	31,844	0.04%
2021/09/15	16	92.00	17.1	91.74	92.30	-1.1	32,181	0.00%
2021/09/14	2	92.05	1	92.00	91.70	1	32,862	0.00%
2021/09/13	16	94.14	8	95.76	92.30	8	33,164	0.02%
2021/09/10	13.2	93.54	12	93.67	94.90	1.2	33,443	0.00%
2021/09/09	2	92.10	2	92.50	93.90	0	34,291	0.00%
2021/09/08	12	90.74	10	91.29	90.50	2	35,196	0.01%
2021/09/07	47.1	93.27	39	91.78	94.30	8.1	35,488	0.02%
2021/09/06	13	97.65	25	96.78	94.50	-12	35,198	-0.03%
2021/09/03	26	98.12	23	97.52	98.50	3	34,882	0.01%
2021/09/02	57	105.45	38	101.09	100.50	19	34,527	0.06%
2021/09/01	14	109.11	10.2	109.54	111.00	3.8	34,572	0.01%
2021/08/31	19.2	107.54	7.2	108.04	108.50	12	34,495	0.03%
2021/08/30	9	108.89	14	108.75	110.00	-5	34,408	-0.01%
2021/08/27	22	108.36	12	107.92	106.50	10	34,340	0.03%
2021/08/26	22.5	113.40	14	112.25	111.50	8.5	34,147	0.02%
2021/08/25	19	112.11	36	112.99	113.00	-17	34,077	-0.05%
2021/08/24	17.2	110.32	24	108.46	107.50	-6.8	33,308	-0.02%
2021/08/23	21.2	107.31	14	107.29	106.00	7.2	32,775	0.02%
2021/08/20	34	104.31	41	104.95	105.00	-7	32,351	-0.02%
2021/08/19	18	100.02	8	101.25	99.00	10	31,672	0.03%
2021/08/18	24	90.80	34.1	92.87	100.00	-10.1	31,083	-0.03%
2021/08/17	14	96.21	4	98.20	91.00	10	30,700	0.03%
2021/08/16	6	99.18	7	99.07	98.90	-1	30,369	0.00%
2021/08/13	6	99.30	9	98.70	97.00	-3	30,232	-0.01%
2021/08/12	1	101.50	4	101.13	103.00	-3	30,107	-0.01%
2021/08/11	14	99.79	11	98.83	97.60	3	29,975	0.01%
2021/08/10	18	99.48	26	99.75	101.00	-8	29,776	-0.03%
2021/08/09	9	103.17	11	104.18	100.50	-2	29,579	-0.01%
2021/08/06	11.2	107.79	3	107.00	108.50	8.2	29,399	0.03%
2021/08/05	9.1	108.68	6.1	109.66	108.50	3	29,282	0.01%
2021/08/04	12	114.38	12	115.25	113.00	0	29,279	0.00%
2021/08/03	23	114.80	13	114.08	113.50	10	29,284	0.03%
2021/08/02	6.1	108.30	21.6	108.80	111.50	-15.5	28,915	-0.05%
2021/07/30	9	105.61	5	105.20	102.50	4	28,598	0.01%
2021/07/29	19	105.95	17.1	105.75	107.00	1.9	28,473	0.01%
2021/07/28	23.1	106.75	21.1	106.52	104.50	2.1	28,180	0.01%
2021/07/27	66.7	117.76	43.7	117.00	114.50	23	27,765	0.08%
2021/07/26	39.8	116.16	39.7	117.25	115.50	0.1	27,020	0.00%
2021/07/23	35.3	113.52	24	112.65	110.00	11.3	26,312	0.04%
2021/07/22	16	111.03	41	111.85	113.50	-25	25,352	-0.10%
2021/07/21	42	107.37	17	104.94	103.50	25	25,114	0.10%
2021/07/20	15	104.60	33	105.45	108.50	-18	24,422	-0.07%
2021/07/19	32	102.14	17	101.45	100.00	15	23,783	0.06%
2021/07/16	6	99.85	4	102.21	102.50	2	24,120	0.01%
2021/07/15	30	98.03	44	96.97	100.00	-14	24,054	-0.06%
2021/07/14	35.1	103.35	32	103.23	98.10	3.1	23,919	0.01%
2021/07/13	16	112.50	11	113.68	109.00	5	23,126	0.02%
2021/07/12	10	102.34	20.1	103.50	105.50	-10.1	22,646	-0.04%
2021/07/09	33	95.57	21	97.60	96.00	12	22,042	0.05%
2021/07/08	31	96.80	22	96.62	94.80	9	21,711	0.04%
2021/07/07	16	95.52	13.1	96.33	93.60	3	21,344	0.01%
2021/07/06	25.1	92.85	31.1	92.42	92.60	-6	20,611	-0.03%
2021/07/05	53.3	92.82	36	93.20	90.50	17.3	20,264	0.09%
2021/07/02	29	83.93	41	84.16	87.60	-12	19,651	-0.06%
2021/07/01	21	83.32	6	81.42	79.70	15	19,370	0.08%
2021/06/30	17.4	83.86	20	83.78	86.20	-2.6	19,562	-0.01%
2021/06/29	16	80.14	25.5	79.40	78.70	-9.5	19,614	-0.05%
2021/06/28	26.4	82.22	22	80.23	79.60	4.4	19,407	0.02%
2021/06/25	5	79.50	13	80.48	81.80	-8	18,838	-0.04%
2021/06/24	6	74.43	15	74.25	74.40	-9	18,163	-0.05%
2021/06/23	45.1	72.63	64	72.88	74.50	-18.9	17,792	-0.11%
2021/06/22	13	68.36	19.1	68.81	69.90	-6.1	17,070	-0.04%
2021/06/21	21	68.03	14.5	69.18	66.20	6.5	16,679	0.04%
2021/06/18	66.5	68.12	72.1	68.40	68.90	-5.6	16,156	-0.03%
2021/06/17	52.3	63.82	64	63.78	65.20	-11.7	15,070	-0.08%
2021/06/16	13.1	60.94	21	60.31	61.00	-7.9	14,076	-0.06%
2021/06/15	8	57.31	15.1	57.75	57.80	-7.1	13,617	-0.05%
2021/06/11	5	56.38	1	56.50	56.50	4	13,585	0.03%
2021/06/10	5.1	56.59	4	56.63	57.00	1.1	13,668	0.01%
2021/06/09	26	57.23	10	57.41	56.50	16	13,562	0.12%
2021/06/08	0	0.00	4	54.15	54.80	-4	13,053	-0.03%
2021/06/07	4	53.08	6	52.97	53.40	-2	13,119	-0.02%
2021/06/04	2	52.60	2	53.30	54.00	0	13,221	0.00%
2021/06/03	5	53.32	0	0.00	53.50	5	13,225	0.04%
2021/06/02	9	53.82	3	55.53	52.90	6	13,253	0.05%
2021/06/01	2.2	52.25	0	0.00	52.00	2.2	12,855	0.02%
2021/05/31	0	0.00	1	51.30	51.20	-1	12,919	-0.01%
2021/05/28	4	51.15	4	50.60	50.60	0	13,004	0.00%
2021/05/27	1	48.35	0	0.00	48.35	1	13,181	0.01%
2021/05/26	2	48.18	2	47.73	48.40	0	13,217	0.00%
2021/05/25	1	48.05	4	47.91	47.85	-3	13,317	-0.02%
2021/05/24	4	46.33	0	0.00	46.25	4	13,390	0.03%
2021/05/21	1	46.10	1	44.95	46.15	0	13,538	0.00%
2021/05/20	1	44.35	5	44.76	43.85	-4	13,616	-0.03%
2021/05/18	1	43.45	3	42.48	43.55	-2	13,512	-0.01%
2021/05/17	4	40.98	5	40.74	39.60	-1	13,515	-0.01%
2021/05/14	3	44.63	13	46.14	43.95	-10	13,471	-0.07%
2021/05/13	18	44.12	3	42.57	44.00	15	13,381	0.11%
2021/05/12	2	44.53	6	44.55	43.50	-4	13,348	-0.03%
2021/05/11	4	47.95	0	0.00	46.60	4	13,217	0.03%
2021/05/10	4	51.50	2	52.30	51.10	2	13,093	0.02%
2021/05/07	1	53.30	3	51.57	53.60	-2	13,597	-0.01%
2021/05/06	2	50.80	7	50.96	50.70	-5	13,602	-0.04%
2021/05/05	2	51.01	2	51.65	50.90	0	13,569	0.00%
2021/05/04	1	51.50	4	52.58	52.40	-3	13,623	-0.02%
2021/05/03	1	56.50	3	57.00	55.50	-2	13,697	-0.01%
2021/04/29	4	59.63	6	59.43	59.00	-2	13,737	-0.01%
2021/04/28	6	60.20	2	61.20	60.50	4	13,804	0.03%
2021/04/27	8	61.88	5	61.10	60.20	3	13,935	0.02%
2021/04/26	1	61.60	1	63.00	62.70	0	13,805	0.00%
2021/04/23	19	62.68	26	62.52	62.40	-7	13,876	-0.05%
2021/04/22	17	62.26	18.1	63.58	60.50	-1	13,695	-0.01%
2021/04/21	5	60.42	9	61.46	61.70	-4	13,209	-0.03%
2021/04/20	19	59.53	31	59.63	59.50	-12	12,870	-0.09%
2021/04/19	11	56.17	18	56.13	56.70	-7	12,514	-0.06%
2021/04/16	5	55.72	18	55.58	56.00	-13	12,781	-0.10%
2021/04/15	0	0.00	3	55.57	55.40	-3	12,871	-0.02%
2021/04/14	4	54.90	5	53.30	55.40	-1	12,979	-0.01%
2021/04/13	2	57.30	3	56.47	55.80	-1	13,158	-0.01%
2021/04/12	5	57.40	0	0.00	57.10	5	13,235	0.04%
2021/04/09	13	58.54	6	59.50	58.60	7	13,439	0.05%
2021/04/08	7	60.41	30	60.56	60.70	-23	14,110	-0.16%
2021/04/07	14	59.25	12	58.58	59.60	2	14,202	0.01%
2021/04/06	22.1	58.29	15	58.33	59.60	7.1	14,068	0.05%
2021/04/01	14	56.29	17.1	55.86	54.50	-3.1	13,793	-0.02%
2021/03/31	16	53.55	0	0.00	53.50	16	14,143	0.11%
2021/03/30	4.1	54.27	1	54.20	54.00	3.1	15,208	0.02%
2021/03/29	0	0.00	13	54.58	54.60	-13	16,146	-0.08%
2021/03/26	3	52.40	0	0.00	53.70	3	16,282	0.02%
2021/03/25	8	52.56	4	52.80	52.20	4	16,368	0.02%
2021/03/23	10	53.74	5	54.40	53.00	5	16,589	0.03%
2021/03/22	2	54.45	0	0.00	54.40	2	16,726	0.01%
2021/03/19	2	54.00	2	54.30	54.60	0	16,967	0.00%
2021/03/18	17	54.71	5	54.32	54.20	12	17,189	0.07%
2021/03/17	3	54.37	3	54.80	54.20	0	17,384	0.00%
2021/03/16	11	53.76	0	0.00	53.80	11	17,675	0.06%
2021/03/15	2	53.50	1	53.90	54.10	1	18,108	0.01%
2021/03/12	5	52.84	2	52.90	53.10	3	18,159	0.02%
2021/03/11	26	52.15	22	52.55	52.90	4	18,251	0.02%
2021/03/10	5	51.04	6	50.93	51.40	-1	18,268	-0.01%
2021/03/09	2	49.15	0.1	49.00	48.70	2	18,249	0.01%
2021/03/08	11	51.16	1	49.61	49.65	10	18,577	0.05%
2021/03/05	0	0.00	5	51.26	51.30	-5	18,928	-0.03%
2021/03/04	5	52.80	4	52.30	51.60	1	19,241	0.01%
2021/03/03	11	53.64	11	53.68	54.10	0	19,614	0.00%
2021/03/02	1	55.00	10	56.31	53.90	-9	19,881	-0.05%
2021/02/26	2	54.40	0	0.00	54.00	2	20,047	0.01%
2021/02/25	2	55.20	7	54.97	54.60	-5	21,355	-0.02%
2021/02/24	9	55.36	3	55.13	55.00	6	22,443	0.03%
2021/02/23	5.1	54.50	3	55.53	55.00	2.1	22,545	0.01%
2021/02/22	3	55.40	4	54.90	54.40	-1	22,470	0.00%
2021/02/19	0	0.00	2	52.90	53.10	-2	22,464	-0.01%
2021/02/18	1	52.40	1	52.50	52.40	0	22,985	0.00%
2021/02/17	1	51.30	2	51.90	51.80	-1	23,384	0.00%
2021/02/05	6	49.00	0	0.00	48.90	6	23,516	0.03%
2021/02/04	1	49.50	0	0.00	49.35	1	24,050	0.00%
2021/02/03	3	50.60	2	50.90	50.60	1	24,582	0.00%
2021/02/02	0	0.00	7	50.14	50.00	-7	24,837	-0.03%
2021/02/01	7	49.22	4	49.60	49.00	3	24,991	0.01%
2021/01/29	15	52.35	12	52.73	50.50	3	24,939	0.01%
2021/01/28	7	51.24	4	51.40	51.20	3	24,472	0.01%
2021/01/27	2	52.00	4	52.40	52.50	-2	24,442	-0.01%
2021/01/26	30	53.43	3	53.12	52.00	27	24,460	0.11%
2021/01/25	9	53.41	16.8	53.59	53.30	-7.8	24,404	-0.03%
2021/01/22	4	50.33	21	51.06	51.60	-17	24,222	-0.07%
2021/01/21	17	51.28	16	52.03	51.00	1	24,138	0.00%
2021/01/20	13	52.15	11	52.89	51.70	2	24,060	0.01%
2021/01/19	4	54.83	5	54.98	54.80	-1	23,846	0.00%
2021/01/18	10	55.30	9	54.57	55.50	1	23,821	0.00%
2021/01/15	2	53.70	10	53.92	54.00	-8	23,598	-0.03%
2021/01/14	9	54.06	1	54.50	53.90	8	23,431	0.03%
2021/01/13	8	54.80	11	54.93	55.30	-3	23,327	-0.01%
2021/01/12	9	55.16	12	55.33	55.30	-3	23,246	-0.01%
2021/01/11	20	55.44	11	55.84	56.50	9	22,867	0.04%
2021/01/08	3	53.23	3	54.37	53.50	0	22,833	0.00%
2021/01/07	6	53.15	7	53.10	53.20	-1	23,230	0.00%
2021/01/06	22	53.20	11	52.74	53.00	11	23,313	0.05%
2021/01/05	11	53.51	5.1	54.11	54.70	5.9	23,142	0.03%
2021/01/04	6	54.72	20	54.77	54.70	-14	23,109	-0.06%
2020/12/31	21	54.36	27	54.92	54.10	-6	23,051	-0.03%
2020/12/30	19	52.34	9	52.40	51.80	10	22,367	0.04%
2020/12/29	9	51.54	16	52.38	52.80	-7	22,044	-0.03%
2020/12/28	22	51.63	21	52.32	51.60	1	21,821	0.00%
2020/12/25	42	51.67	25	51.13	51.00	17	21,429	0.08%
2020/12/24	34	47.54	35.1	48.38	50.60	-1.1	20,612	-0.01%
2020/12/23	19	46.58	34	46.95	46.90	-15	19,511	-0.08%
2020/12/22	3	44.27	7	45.51	43.60	-4	18,595	-0.02%
2020/12/21	4	43.75	4	44.63	44.60	0	18,505	0.00%
2020/12/18	7	44.34	0	0.00	44.00	7	18,713	0.04%
2020/12/17	9	45.25	12	45.05	45.25	-3	18,690	-0.02%
2020/12/16	16	44.28	21	44.59	44.75	-5	18,660	-0.03%
2020/12/15	4	44.08	2	43.33	42.70	2	18,800	0.01%
2020/12/14	5.2	45.55	8	45.69	45.10	-2.8	19,025	-0.01%
2020/12/11	8	44.69	12	44.69	44.10	-4	18,840	-0.02%
2020/12/10	15	46.01	14	46.47	45.80	1	18,653	0.01%
2020/12/09	4	46.04	19	46.34	45.95	-15	18,353	-0.08%
2020/12/08	1	45.00	3	44.78	44.95	-2	17,978	-0.01%
2020/12/07	1	44.35	4	44.91	44.30	-3	17,988	-0.02%
2020/12/04	4	44.41	37	44.91	44.30	-33	17,926	-0.18%
2020/12/03	0	0.00	3	44.90	44.35	-3	17,860	-0.02%
2020/12/02	40	45.30	26	45.32	44.70	14	17,857	0.08%
2020/12/01	58	43.86	52	44.84	45.80	6	17,637	0.03%
2020/11/30	41	44.71	25	44.66	44.60	16	17,461	0.09%
2020/11/27	19	43.86	8	44.30	45.15	11	17,327	0.06%
2020/11/26	33	43.74	30	43.02	43.65	3	17,355	0.02%
2020/11/25	23	42.38	28	42.87	42.40	-5	17,154	-0.03%
2020/11/24	65	44.94	50	45.21	43.20	15	17,057	0.09%
2020/11/23	66	42.45	125.5	42.29	44.40	-59.5	16,399	-0.36%	大賣/
2020/11/20	59	40.35	33	40.16	40.40	26	16,776	0.15%
2020/11/19	35	39.14	27	39.63	39.00	8	16,927	0.05%
2020/11/18	36	40.02	3	40.00	39.55	33	17,618	0.19%
2020/11/17	32	40.20	34	41.00	39.50	-2	18,922	-0.01%
2020/11/16	25	40.22	6	39.76	41.35	19	21,270	0.09%
2020/11/13	6	38.93	5	38.89	38.70	1	21,508	0.00%
2020/11/12	9	39.04	15	39.35	38.15	-6	21,713	-0.03%
2020/11/11	16	40.02	12	40.67	40.35	4	21,395	0.02%
2020/11/10	5	38.84	2	40.20	38.05	3	20,909	0.01%
2020/11/09	1	38.55	14	38.59	39.00	-13	20,791	-0.06%
2020/11/06	0	0.00	1	38.40	37.65	-1	20,707	0.00%
2020/11/05	7	37.54	52	37.52	37.90	-45	20,769	-0.22%
2020/11/04	1	36.60	4	36.79	37.00	-3	20,901	-0.01%
2020/11/03	6	36.27	0	0.00	36.90	6	21,491	0.03%
2020/10/30	2	36.60	0	0.00	36.05	2	22,205	0.01%
2020/10/28	51	37.56	3	38.20	37.55	48	22,554	0.21%
2020/10/27	0	0.00	1	38.15	38.45	-1	22,538	0.00%
2020/10/26	1	38.45	6	38.52	38.10	-5	22,623	-0.02%
2020/10/23	0	0.00	32	38.15	38.15	-32	22,541	-0.14%
2020/10/22	1	37.55	1	37.30	37.80	0	22,637	0.00%
2020/10/21	34	37.29	0	0.00	37.40	34	22,620	0.15%
2020/10/20	3	36.85	3	36.87	36.75	0	22,601	0.00%
2020/10/19	0	0.00	5	37.10	37.15	-5	22,594	-0.02%
2020/10/16	3	37.53	1	38.45	36.80	2	22,574	0.01%
2020/10/15	12	39.40	25	39.41	39.00	-13	22,229	-0.06%
2020/10/14	0	0.00	5	38.78	38.70	-5	21,642	-0.02%
2020/10/13	5	38.54	15	38.69	38.30	-10	21,478	-0.05%
2020/10/12	4	38.33	7	38.40	38.30	-3	21,336	-0.01%
2020/10/08	14	38.29	2	38.28	37.95	12	21,233	0.06%
2020/10/07	3	38.22	3	38.40	38.40	0	21,039	0.00%
2020/10/05	0	0.00	16	36.77	36.90	-16	21,030	-0.08%
2020/09/30	1	36.05	0	0.00	36.30	1	21,064	0.00%
2020/09/25	8	35.84	8	35.61	34.95	0	21,098	0.00%
2020/09/24	1	35.55	2	36.50	35.30	-1	21,089	0.00%
2020/09/23	8	37.95	10	37.87	37.10	-2	21,179	-0.01%
2020/09/22	4	37.38	9	37.80	37.05	-5	20,890	-0.02%
2020/09/21	10	37.47	0	0.00	37.40	10	20,794	0.05%
2020/09/18	5	37.86	3	37.95	37.60	2	20,814	0.01%
2020/09/17	19	37.79	27	37.72	38.20	-8	20,556	-0.04%
2020/09/16	5	36.37	7	36.54	36.40	-2	20,061	-0.01%
2020/09/15	4	36.50	5	36.57	35.90	-1	19,992	-0.01%
2020/09/11	12	34.98	5	35.24	34.65	7	20,003	0.03%
2020/09/10	2	36.50	3	36.72	36.20	-1	19,836	-0.01%
2020/09/09	1	35.25	2	36.33	36.40	-1	19,777	-0.01%
2020/09/07	5	35.99	1	36.00	35.70	4	19,811	0.02%
2020/09/04	9	36.44	2	36.70	36.75	7	19,837	0.04%
2020/09/03	0	0.00	4	38.14	37.40	-4	19,855	-0.02%
2020/09/02	8	37.72	3	38.02	38.00	5	19,694	0.03%
2020/09/01	76	37.70	103.7	38.10	38.55	-27.7	19,779	-0.14%	大賣/
2020/08/31	2.2	36.79	5	36.86	36.70	-2.8	19,408	-0.01%
2020/08/28	52	37.72	17	37.55	37.40	35	19,647	0.18%
2020/08/27	32	37.61	39	37.52	37.35	-7	20,272	-0.03%
2020/08/26	55	39.86	56	39.38	38.40	-1	19,892	-0.01%
2020/08/25	23	38.65	30	38.82	38.40	-7	18,326	-0.04%
2020/08/24	41	38.38	25	38.37	39.00	16	17,887	0.09%
2020/08/21	59	38.72	90	38.32	37.95	-31	17,062	-0.18%
2020/08/20	130	37.82	91	37.88	38.75	39	15,582	0.25%	大買/
2020/08/19	11	36.24	4	36.23	36.85	7	12,641	0.06%
2020/08/18	30	31.98	25	31.72	33.50	5	11,930	0.04%
2020/08/17	30	31.20	17	31.81	32.00	13	11,501	0.11%
2020/08/14	7	30.39	1	30.00	30.45	6	11,271	0.05%
2020/08/13	3	30.80	2.9	30.45	30.05	0.1	11,222	0.00%
2020/08/12	2	29.88	1	29.50	29.90	1	11,049	0.01%
2020/08/11	2	29.88	4	30.40	29.80	-2	10,944	-0.02%
2020/08/10	20	31.25	19	30.76	30.40	1	10,915	0.01%
2020/08/07	15	31.56	8	31.88	32.40	7	10,682	0.07%
2020/08/06	1	31.70	7	31.96	32.65	-6	10,058	-0.06%
2020/08/05	2	29.70	7	29.74	29.70	-5	9,412	-0.05%
2020/08/04	3	29.90	1	29.95	28.80	2	9,278	0.02%
2020/08/03	0	0.00	1	30.00	29.70	-1	8,947	-0.01%
2020/07/31	0	0.00	2	29.35	29.35	-2	8,858	-0.02%
2020/07/30	0	0.00	1	29.00	29.55	-1	8,845	-0.01%
2020/07/29	2	27.23	3	27.97	28.40	-1	8,775	-0.01%
2020/07/28	3	28.57	0	0.00	27.40	3	8,775	0.03%
2020/07/27	2	28.00	15	28.48	28.55	-13	8,632	-0.15%
2020/07/24	6	28.70	4	28.00	27.95	2	8,703	0.02%
2020/07/23	0	0.00	3	28.57	28.55	-3	8,690	-0.03%
2020/07/22	0	0.00	1	28.45	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	1	27.30	27.85	-1	8,790	-0.01%
2020/07/20	2	26.55	1	26.90	26.90	1	9,037	0.01%
2020/07/17	1	27.05	4	27.00	27.05	-3	9,148	-0.03%
2020/07/16	2	27.90	2	27.95	28.05	0	9,131	0.00%
2020/07/15	1	28.85	5	29.65	28.65	-4	9,100	-0.04%
2020/07/14	21	29.74	6	30.25	29.35	15	9,016	0.17%
2020/07/13	2	30.00	3	29.48	30.15	-1	8,848	-0.01%
2020/07/10	15	29.30	1	30.15	28.95	14	8,720	0.16%
2020/07/09	3	29.80	9	29.77	29.70	-6	8,548	-0.07%
2020/07/08	6	29.94	6	29.75	29.45	0	8,462	0.00%
2020/07/07	0	0.00	1	29.05	29.15	-1	8,344	-0.01%
2020/07/06	0	0.00	2	29.10	29.20	-2	8,298	-0.02%
2020/07/03	7	29.63	3	29.73	29.10	4	8,235	0.05%
2020/07/02	2	29.03	12	29.46	29.80	-10	8,010	-0.12%
2020/07/01	5	28.70	2.5	28.58	28.50	2.5	7,748	0.03%
2020/06/30	2	28.08	17	28.45	28.30	-15	7,703	-0.19%
2020/06/29	0	0.00	7	27.94	27.85	-7	7,753	-0.09%
2020/06/24	4	28.94	20	28.78	29.20	-16	7,613	-0.21%
2020/06/23	4	28.34	0	0.00	28.15	4	7,535	0.05%
2020/06/22	2	29.10	11	28.80	28.60	-9	7,503	-0.12%
2020/06/19	27	29.29	2	29.05	28.30	25	7,478	0.33%
2020/06/17	2	28.53	2	28.78	28.60	0	7,261	0.00%
2020/06/16	6	28.65	14	28.46	28.35	-8	7,218	-0.11%
2020/06/15	8	28.81	7	28.67	28.05	1	7,204	0.01%
2020/06/12	14	28.98	0	0.00	29.65	14	7,134	0.20%
2020/06/11	4	29.50	5	29.80	29.20	-1	7,085	-0.01%
2020/06/10	1	29.30	12	29.35	30.00	-11	6,942	-0.16%
2020/06/09	2	28.40	14	28.24	28.30	-12	6,772	-0.18%
2020/06/08	1	29.25	0	0.00	29.10	1	6,677	0.01%
2020/06/05	6	29.18	308	29.29	29.10	-302	6,346	-4.76%	大賣/鉅額交易
2020/06/04	11	29.25	26.1	29.19	29.30	-15.1	6,172	-0.24%
2020/06/03	14	28.41	11	28.41	28.95	3	5,701	0.05%
2020/06/02	6	26.22	11	26.14	27.00	-5	4,644	-0.11%
2020/06/01	2	24.70	30	24.30	24.60	-28	4,304	-0.65%
2020/05/29	0.1	23.65	0	0.00	23.70	0.1	4,277	0.00%
2020/05/28	2	24.35	26	24.42	24.50	-24	4,262	-0.56%
2020/05/27	59	24.75	99.2	24.72	24.80	-40.2	4,245	-0.95%
2020/05/26	15	24.33	49	24.32	24.15	-34	4,214	-0.81%
2020/05/25	5	23.87	3	23.90	24.05	2	4,203	0.05%
2020/05/22	13	24.36	118	23.99	23.95	-105	4,188	-2.51%	大賣/鉅額交易
2020/05/21	400	24.33	15	24.54	24.60	385	4,164	9.24%	大買/鉅額交易
2020/05/20	10	24.15	0	0.00	24.05	10	4,110	0.24%
2020/05/19	0	0.00	15.1	23.57	23.80	-15.1	4,052	-0.37%
2020/05/18	0	0.00	5	22.77	23.00	-5	3,999	-0.13%
2020/05/15	16	22.99	45	23.41	23.25	-29	3,969	-0.73%
2020/05/14	14	24.52	0	0.00	24.20	14	3,846	0.36%
2020/05/13	5	24.89	1	24.70	25.00	4	3,803	0.11%
2020/05/12	17	25.09	25	25.19	25.10	-8	3,793	-0.21%
2020/05/11	0	0.00	35	25.60	25.55	-35	3,765	-0.93%
2020/05/08	0	0.00	10	24.95	24.90	-10	3,709	-0.27%
2020/05/07	2	24.75	5	25.00	24.95	-3	3,674	-0.08%
2020/05/06	21	24.85	0	0.00	25.05	21	3,624	0.58%
2020/05/05	12	24.65	0	0.00	25.40	12	3,573	0.34%
2020/05/04	12.4	24.11	0	0.00	24.40	12.4	3,499	0.35%
2020/04/30	6	24.60	6	24.65	24.55	0	3,499	0.00%
2020/04/29	12	24.25	12	24.68	24.40	0	3,496	0.00%
2020/04/28	0	0.00	10	24.05	24.15	-10	3,405	-0.29%
2020/04/27	35	23.81	8	23.85	23.85	27	3,390	0.80%
2020/04/24	41	24.02	0	0.00	23.70	41	3,331	1.23%
2020/04/23	89	24.34	15	24.11	24.05	74	3,179	2.33%
2020/04/22	5	21.80	1	23.15	23.20	4	2,893	0.14%
2020/04/21	30	22.09	0	0.00	21.45	30	2,794	1.07%
2020/04/17	0	0.00	20	21.39	21.50	-20	2,740	-0.73%
2020/04/16	3	21.05	1	21.60	21.50	2	2,717	0.07%
2020/04/15	6	21.25	0	0.00	21.30	6	2,700	0.22%
2020/04/10	3	19.90	0	0.00	20.20	3	2,706	0.11%
2020/04/09	2	20.00	0	0.00	20.00	2	2,796	0.07%
2020/04/08	9	20.15	0	0.00	20.10	9	2,779	0.32%
2020/04/07	3	19.20	1	19.25	19.40	2	2,750	0.07%
2020/04/06	2	18.93	2	18.95	19.05	0	2,747	0.00%
2020/03/31	8	19.36	0	0.00	19.15	8	2,982	0.27%
2020/03/27	0	0.00	1	18.25	17.95	-1	2,943	-0.03%
2020/03/25	1	18.10	0	0.00	18.25	1	3,134	0.03%
2020/03/24	1	16.40	12	16.51	16.60	-11	3,084	-0.36%
2020/03/23	12	15.33	0	0.00	15.10	12	3,066	0.39%
2020/03/20	1	14.50	0	0.00	15.05	1	3,060	0.03%
2020/03/19	1.9	13.73	0	0.00	13.70	1.9	3,048	0.06%
2020/03/18	1	16.15	0	0.00	15.20	1	2,956	0.03%
2020/03/16	0	0.00	1	19.85	17.90	-1	2,799	-0.04%
2020/03/13	1	19.50	41	19.50	19.85	-40	2,724	-1.47%
2020/03/12	4	22.55	4	21.95	21.65	0	2,651	0.00%
2020/03/11	1	24.00	0	0.00	23.95	1	2,615	0.04%
2020/03/09	1	25.00	0	0.00	24.05	1	2,601	0.04%
2020/03/06	1	25.30	0	0.00	25.40	1	2,586	0.04%
2020/03/04	1	25.25	1	25.55	25.65	0	2,653	0.00%
2020/03/03	2	25.20	1	25.10	25.10	1	2,651	0.04%
2020/03/02	17	24.30	0	0.00	24.50	17	2,640	0.64%
2020/02/27	0	0.00	17	25.20	24.30	-17	2,625	-0.65%
2020/02/25	5	24.60	0	0.00	24.95	5	2,566	0.19%
2020/02/24	1	25.00	1	25.10	24.90	0	2,563	0.00%
2020/02/20	0	0.00	5	25.50	25.10	-5	2,554	-0.20%
2020/02/19	20	25.10	0	0.00	25.15	20	2,556	0.78%
2020/02/18	1	25.00	1	25.00	25.00	0	2,558	0.00%
2020/02/17	10	24.65	0	0.00	24.80	10	2,550	0.39%
2020/02/14	0	0.00	100	24.63	24.75	-100	2,558	-3.91%
2020/02/13	0	0.00	1	24.95	24.65	-1	2,571	-0.04%
2020/02/12	1	24.75	10	24.88	24.80	-9	2,564	-0.35%
2020/02/10	0	0.00	12	24.21	24.15	-12	2,540	-0.47%
2020/02/06	22	24.18	0	0.00	24.25	22	2,544	0.86%
2020/02/05	1	23.20	1	22.90	23.25	0	2,533	0.00%
2020/02/04	0	0.00	1	23.10	23.15	-1	2,556	-0.04%
2020/01/31	3	24.23	6.8	24.34	24.00	-3.8	2,653	-0.14%
2020/01/30	7	24.76	2	24.68	24.65	5	2,631	0.19%
2020/01/16	0	0.00	3	27.77	27.80	-3	2,616	-0.11%
2020/01/15	3	27.85	1	27.80	27.85	2	2,687	0.07%
2020/01/14	0.1	27.00	0	0.00	27.10	0.1	2,655	0.00%
2020/01/09	0	0.00	1	26.80	26.85	-1	2,658	-0.04%
2020/01/07	0	0.00	8	27.92	27.50	-8	2,827	-0.28%
2020/01/06	0	0.00	1	28.10	28.25	-1	2,859	-0.03%
2020/01/03	0	0.00	2	28.10	28.25	-2	2,842	-0.07%
2019/12/30	0	0.00	7	28.05	28.00	-7	2,797	-0.25%
2019/12/26	104	28.25	4	28.25	28.30	100	2,692	3.71%	大買/
2019/12/25	3	27.55	1	27.75	27.80	2	2,500	0.08%
2019/12/24	1	26.65	0	0.00	26.55	1	2,413	0.04%
2019/12/23	2	26.88	1	27.00	26.90	1	2,423	0.04%
2019/12/20	12	28.10	12	28.05	27.50	0	2,391	0.00%
2019/12/19	0	0.00	1	26.55	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	3	26.50	26.65	-3	2,210	-0.14%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/10	2.4	25.73	2	25.70	25.65	0.4	2,822	0.01%
2019/12/09	1	25.85	1	25.95	25.85	0	2,870	0.00%
2019/12/06	1	26.15	6	26.27	26.05	-5	3,059	-0.16%
2019/12/04	1	25.90	0	0.00	25.90	1	3,421	0.03%
2019/12/03	2	25.40	0	0.00	25.35	2	3,454	0.06%
2019/12/02	5.1	25.54	0	0.00	25.35	5.1	3,517	0.14%
2019/11/29	4	26.53	1	26.40	26.15	3	3,555	0.08%
2019/11/28	1	27.00	1	27.15	27.10	0	3,565	0.00%
2019/11/27	1	27.00	1	27.00	26.95	0	3,689	0.00%
2019/11/26	2.4	27.02	1	26.95	27.10	1.4	3,792	0.04%
2019/11/25	2	27.08	2	27.10	27.20	0	3,851	0.00%
2019/11/22	9	26.92	2	26.98	26.95	7	3,938	0.18%
2019/11/19	0	0.00	5	27.10	26.80	-5	4,160	-0.12%
2019/11/18	3	26.82	1	26.85	27.15	2	4,240	0.05%
2019/11/15	1	26.85	1	26.60	26.60	0	4,372	0.00%
2019/11/12	2	26.88	0	0.00	26.90	2	4,493	0.04%
2019/11/11	1	26.90	2	26.90	26.90	-1	4,505	-0.02%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/07	27	27.45	0	0.00	27.45	27	4,558	0.59%
2019/11/06	1	27.70	0	0.00	27.35	1	4,571	0.02%
2019/11/05	3	27.88	1	27.80	27.80	2	4,572	0.04%
2019/11/04	1	27.90	0	0.00	27.80	1	4,603	0.02%
2019/11/01	0	0.00	4	28.11	28.15	-4	4,607	-0.09%
2019/10/31	1.5	29.63	1	29.85	28.70	0.5	4,584	0.01%
2019/10/30	3	28.85	0	0.00	29.00	3	4,501	0.07%
2019/10/29	0	0.00	5	28.35	28.40	-5	4,579	-0.11%
2019/10/28	2	28.35	2	28.40	28.35	0	4,594	0.00%
2019/10/25	2	28.60	1	29.00	28.35	1	4,620	0.02%
2019/10/24	6	28.90	9	28.84	28.90	-3	4,621	-0.06%
2019/10/23	0	0.00	1	28.85	29.05	-1	4,657	-0.02%
2019/10/18	0	0.00	3	28.57	28.70	-3	4,679	-0.06%
2019/10/16	16	28.60	3	28.52	28.70	13	4,749	0.27%
2019/10/15	2	28.20	0	0.00	28.30	2	4,662	0.04%
2019/10/14	0	0.00	20	27.38	27.45	-20	4,644	-0.43%
2019/10/08	19	26.87	9	26.85	26.85	10	5,187	0.19%
2019/10/07	11	27.10	0	0.00	27.25	11	5,396	0.20%
2019/10/04	1	28.10	0	0.00	27.65	1	5,404	0.02%
2019/10/03	1	27.80	4	28.26	28.20	-3	5,480	-0.05%
2019/10/02	0	0.00	2	28.35	28.45	-2	5,517	-0.04%
2019/10/01	0.8	28.90	9	28.75	28.90	-8.2	5,508	-0.15%
2019/09/27	0	0.00	22	29.25	29.15	-22	5,527	-0.40%
2019/09/26	1	30.45	0	0.00	30.05	1	5,525	0.02%
2019/09/25	1.1	29.66	0	0.00	29.75	1.1	5,529	0.02%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.2	30.35	0	0.00	30.35	0.2	5,547	0.00%
2019/09/12	4	28.01	1	27.80	27.95	3	5,555	0.05%
2019/09/11	0	0.00	4	27.80	27.65	-4	5,550	-0.07%
2019/09/10	0	0.00	1	28.70	28.35	-1	5,526	-0.02%
2019/09/09	2	28.35	4	28.25	28.20	-2	5,567	-0.04%
2019/09/06	12	29.90	6	29.17	28.60	6	5,543	0.11%
2019/09/04	2	28.50	5	28.66	28.70	-3	5,121	-0.06%
2019/09/03	14	29.21	6	28.48	28.90	8	5,107	0.16%
2019/09/02	7	28.47	14	28.58	29.00	-7	4,945	-0.14%
2019/08/30	0	0.00	3	28.07	27.35	-3	4,867	-0.06%
2019/08/28	0	0.00	18	27.94	27.70	-18	4,637	-0.39%
2019/08/27	4	27.60	30	27.70	27.70	-26	4,575	-0.57%
2019/08/23	8	27.54	3	27.55	27.45	5	4,454	0.11%
2019/08/22	7	27.19	6	27.11	27.05	1	4,329	0.02%
2019/08/21	1	26.60	20	26.86	26.75	-19	4,229	-0.45%
2019/08/20	25	26.50	58	26.61	26.50	-33	4,192	-0.79%
2019/08/19	12	26.62	5	26.39	26.25	7	4,110	0.17%
2019/08/16	7	26.34	11	25.88	25.80	-4	4,037	-0.10%
2019/08/15	5	26.15	0	0.00	26.15	5	3,992	0.13%
2019/08/14	6	25.89	4	25.74	25.70	2	3,939	0.05%
2019/08/13	10	25.84	2	25.78	25.75	8	3,863	0.21%
2019/08/12	21	26.05	1	25.40	25.95	20	3,757	0.53%
2019/08/07	1	24.25	0	0.00	23.60	1	3,702	0.03%
2019/08/05	1	24.05	0	0.00	23.70	1	3,887	0.03%
2019/08/02	13	24.55	1	24.80	24.50	12	3,916	0.31%
2019/07/31	1	25.50	0	0.00	25.75	1	3,999	0.03%
2019/07/30	3	25.65	0	0.00	25.65	3	4,010	0.07%
2019/07/29	24	26.32	3	26.38	26.35	21	4,035	0.52%
2019/07/25	2	26.75	6	26.71	27.00	-4	4,028	-0.10%
2019/07/24	5	26.85	0	0.00	26.65	5	3,979	0.13%
2019/07/22	2	25.60	0	0.00	25.65	2	3,953	0.05%
2019/07/18	2	25.90	0	0.00	25.65	2	3,996	0.05%
2019/07/17	0	0.00	1	26.75	26.70	-1	4,010	-0.02%
2019/07/16	1	26.75	0	0.00	26.70	1	4,076	0.02%
2019/07/12	10	27.35	0	0.00	27.05	10	4,299	0.23%
2019/07/10	0	0.00	1	27.05	27.20	-1	4,515	-0.02%
2019/07/09	2	26.80	20	26.90	26.90	-18	4,696	-0.38%
2019/07/08	7	27.74	19	27.60	27.45	-12	5,160	-0.23%
2019/07/05	2	27.05	3	27.23	27.00	-1	5,857	-0.02%
2019/07/04	0	0.00	5	26.03	26.75	-5	5,700	-0.09%
2019/07/03	2	25.88	0	0.00	25.20	2	5,573	0.04%
2019/07/02	22	26.31	0	0.00	25.90	22	5,601	0.39%
2019/07/01	0	0.00	96	25.83	26.00	-96	5,601	-1.71%
2019/06/28	1	25.50	1	25.30	25.30	0	5,626	0.00%
2019/06/19	10	25.63	0	0.00	25.80	10	5,979	0.17%
2019/06/18	16	25.45	2	25.60	25.30	14	6,078	0.23%
2019/06/17	0	0.00	1	25.85	25.90	-1	6,100	-0.02%
2019/06/14	2	25.25	1	25.40	25.25	1	6,083	0.02%
2019/06/12	6	25.38	5	25.00	25.00	1	6,351	0.02%
2019/06/11	1	25.15	1	25.25	25.30	0	6,380	0.00%
2019/06/06	1	25.55	1	25.15	24.50	0	6,437	0.00%
2019/06/05	80	24.60	0	0.00	24.50	80	6,393	1.25%
2019/05/31	0	0.00	1	24.65	24.75	-1	6,506	-0.02%
2019/05/30	0	0.00	1	24.45	24.60	-1	6,532	-0.02%
2019/05/29	2	24.53	1	24.20	24.25	1	6,571	0.02%
2019/05/28	0	0.00	6	24.38	24.70	-6	6,676	-0.09%
2019/05/27	1	24.65	0	0.00	24.55	1	6,765	0.01%
2019/05/22	3	24.55	0	0.00	24.20	3	6,957	0.04%
2019/05/20	1	23.70	0	0.00	23.90	1	7,087	0.01%
2019/05/15	5	25.15	0	0.00	25.05	5	7,709	0.06%
2019/05/08	0	0.00	1	26.20	26.35	-1	8,782	-0.01%
2019/05/07	1	26.75	1	26.80	26.65	0	8,903	0.00%
2019/05/06	1	26.35	1	26.95	26.30	0	8,994	0.00%
2019/05/03	1	27.60	7.6	27.59	27.60	-6.6	9,300	-0.07%
2019/05/02	2	27.20	2	27.25	27.35	0	9,345	0.00%
2019/04/30	1	27.10	2	26.93	27.20	-1	9,520	-0.01%
2019/04/29	2	27.05	1	26.65	26.60	1	9,689	0.01%
2019/04/26	0	0.00	6	27.55	27.30	-6	9,797	-0.06%
2019/04/25	2	28.15	3	28.13	28.10	-1	10,130	-0.01%
2019/04/24	1	28.50	1	28.35	28.35	0	10,373	0.00%
2019/04/23	3	28.50	4	28.68	28.75	-1	10,579	-0.01%
2019/04/22	2	29.13	0	0.00	28.80	2	10,535	0.02%
2019/04/19	3	28.62	1	28.80	28.90	2	10,523	0.02%
2019/04/18	10	28.69	2	28.60	28.65	8	10,517	0.08%
2019/04/17	3	30.37	1	29.85	29.85	2	10,458	0.02%
2019/04/16	5	29.65	1	30.15	30.15	4	10,576	0.04%
2019/04/15	3	29.57	2	29.25	29.25	1	10,637	0.01%
2019/04/12	5	29.72	8	30.32	29.05	-3	10,596	-0.03%
2019/04/11	16	30.12	37	30.16	30.70	-21	10,145	-0.21%
2019/04/10	4	28.55	41	28.43	28.55	-37	9,180	-0.40%
2019/04/09	0	0.00	1	27.95	27.85	-1	9,094	-0.01%
2019/04/08	7	28.03	31	27.89	27.50	-24	9,061	-0.26%
2019/04/03	1	27.55	1	27.75	27.60	0	9,079	0.00%
2019/04/01	1	27.35	26	27.28	27.30	-25	9,101	-0.27%
2019/03/28	1	27.10	1	26.80	26.65	0	9,332	0.00%
2019/03/27	0	0.00	60	26.58	26.90	-60	9,489	-0.63%
2019/03/26	1	26.10	2	26.10	26.05	-1	9,577	-0.01%
2019/03/25	3	26.17	5	26.05	26.10	-2	9,814	-0.02%
2019/03/22	42	27.24	2	27.10	27.15	40	9,900	0.40%
2019/03/21	2	27.33	2	26.95	27.55	0	10,038	0.00%
2019/03/20	17	26.48	3	26.53	26.55	14	10,738	0.13%
2019/03/19	13	26.53	81	26.65	26.70	-68	10,914	-0.62%
2019/03/18	54	26.04	2	26.18	26.25	52	10,916	0.48%
2019/03/15	65	27.47	45	27.84	27.15	20	10,826	0.18%
2019/03/14	38	27.71	0	0.00	27.70	38	10,870	0.35%
2019/03/13	36	28.22	2	28.25	28.00	34	11,142	0.31%
2019/03/12	0	0.00	21	27.95	27.70	-21	11,336	-0.19%
2019/03/11	28	27.35	8	27.50	27.50	20	11,605	0.17%
2019/03/08	32	27.75	96	27.70	27.70	-64	12,319	-0.52%
2019/03/07	4	28.66	1	28.50	28.50	3	13,170	0.02%
2019/03/06	1	28.70	1	28.65	28.70	0	13,509	0.00%
2019/03/05	1	28.85	6	28.75	28.75	-5	13,769	-0.04%
2019/03/04	5	29.18	1	29.20	29.30	4	13,904	0.03%
2019/02/27	1	29.45	5	28.70	28.75	-4	13,919	-0.03%
2019/02/25	1	30.20	10	30.50	30.25	-9	13,990	-0.06%
2019/02/22	11	30.39	24	30.31	30.10	-13	14,172	-0.09%
2019/02/21	7	30.19	2	30.13	30.20	5	14,153	0.04%
2019/02/20	2	30.33	23	30.50	30.15	-21	14,199	-0.15%
2019/02/19	11	30.49	6	30.25	30.15	5	14,224	0.04%
2019/02/18	49	30.19	15	29.96	29.95	34	14,215	0.24%
2019/02/15	16	32.24	5	31.98	31.00	11	14,082	0.08%
2019/02/14	1	31.75	10	31.67	31.25	-9	13,848	-0.06%
2019/02/13	20	31.70	3	31.73	31.35	17	13,838	0.12%
2019/02/12	25	30.85	1	31.20	31.30	24	13,648	0.18%
2019/02/11	6	30.32	29	29.74	31.15	-23	13,564	-0.17%
2019/01/30	2	28.63	6	28.79	28.55	-4	13,213	-0.03%
2019/01/29	3	28.92	0	0.00	28.90	3	13,385	0.02%
2019/01/28	6	29.33	5	29.20	29.00	1	13,834	0.01%
2019/01/25	0	0.00	5	28.80	28.75	-5	14,039	-0.04%
2019/01/24	7	29.12	21	28.96	28.40	-14	14,141	-0.10%
2019/01/23	0	0.00	1	28.10	28.25	-1	13,989	-0.01%
2019/01/18	1	28.45	1	29.05	29.05	0	13,906	0.00%
2019/01/17	58	28.94	12	28.57	28.40	46	13,893	0.33%
2019/01/16	17	27.84	14	27.79	28.95	3	13,553	0.02%
2019/01/15	2	27.63	5	26.68	27.05	-3	13,306	-0.02%
2019/01/11	2	26.95	2	26.40	26.40	0	13,213	0.00%
2019/01/10	2	26.65	34	26.49	26.85	-32	13,196	-0.24%
2019/01/09	7	26.96	10	26.95	26.40	-3	13,169	-0.02%
2019/01/08	29	26.89	17	27.04	26.75	12	13,080	0.09%
2019/01/07	1	25.40	3	26.22	26.85	-2	12,900	-0.02%
2019/01/04	4	23.55	11	24.03	24.45	-7	12,832	-0.05%
2019/01/03	5	26.01	1	26.10	25.45	4	12,756	0.03%
2018/12/28	0	0.00	5	25.60	25.45	-5	12,985	-0.04%
2018/12/27	1	25.65	5	25.65	25.45	-4	13,109	-0.03%
2018/12/25	2	25.75	0	0.00	25.60	2	13,032	0.02%
2018/12/24	2	26.63	0	0.00	26.50	2	12,977	0.02%
2018/12/22	3	26.30	0	0.00	26.25	3	13,007	0.02%
2018/12/21	10	26.56	2	26.63	26.95	8	13,020	0.06%
2018/12/20	17	25.41	1	25.40	25.65	16	12,743	0.13%
2018/12/19	18	25.45	5	25.40	25.45	13	12,634	0.10%
2018/12/18	1	25.45	8	26.13	26.00	-7	12,559	-0.06%
2018/12/17	0	0.00	6	27.67	27.25	-6	12,402	-0.05%
2018/12/14	5	27.68	5	27.60	27.70	0	12,378	0.00%
2018/12/13	27	30.26	19	29.89	28.80	8	12,204	0.07%
2018/12/12	2	28.43	3	29.70	29.70	-1	11,430	-0.01%
2018/12/11	13	26.80	0	0.00	27.00	13	11,257	0.12%
2018/12/10	2	27.40	4	26.70	26.70	-2	11,295	-0.02%
2018/12/07	0	0.00	1	28.05	28.10	-1	11,245	-0.01%
2018/12/06	3	27.45	61	28.14	27.55	-58	11,175	-0.52%
2018/12/05	0	0.00	10	30.10	30.25	-10	10,997	-0.09%
2018/12/04	5	31.64	10	31.56	31.50	-5	10,949	-0.05%
2018/12/03	76	32.18	20	32.29	31.90	56	10,750	0.52%
2018/11/30	17	29.29	37	31.18	31.25	-20	10,080	-0.20%
2018/11/29	5	27.21	27	27.40	28.45	-22	9,212	-0.24%
2018/11/28	3	25.70	3	25.90	25.90	0	8,915	0.00%
2018/11/27	0	0.00	29	24.62	24.80	-29	8,751	-0.33%
2018/11/26	2	23.85	2	23.55	23.75	0	8,657	0.00%
2018/11/23	27	23.79	0	0.00	23.45	27	8,811	0.31%
2018/11/22	3	25.15	1	26.00	24.25	2	9,015	0.02%
2018/11/21	0	0.00	8	25.84	25.55	-8	8,951	-0.09%
2018/11/20	5	25.78	2	25.70	25.75	3	8,885	0.03%
2018/11/19	11	25.51	6	25.55	25.65	5	8,898	0.06%
2018/11/16	2	25.20	2	24.78	24.60	0	9,020	0.00%
2018/11/15	6	24.40	10	24.49	24.45	-4	9,163	-0.04%
2018/11/14	2	24.25	0	0.00	24.10	2	9,169	0.02%
2018/11/13	4	23.55	4	23.76	24.15	0	9,201	0.00%
2018/11/12	7	23.95	4	23.83	24.10	3	9,232	0.03%
2018/11/09	1	24.40	1	23.95	23.80	0	9,218	0.00%
2018/11/08	13	25.78	13	24.86	24.65	0	9,232	0.00%
2018/11/07	10	25.22	8	25.19	25.80	2	9,204	0.02%
2018/11/06	6	24.91	3	26.00	24.30	3	9,220	0.03%
2018/11/05	68	26.44	27	26.36	25.75	41	9,225	0.44%
2018/11/02	4	25.89	21	25.85	26.00	-17	8,734	-0.19%
2018/11/01	4	23.03	1	23.60	23.65	3	8,434	0.04%
2018/10/31	1	21.45	2	21.60	22.25	-1	8,304	-0.01%
2018/10/30	1	20.90	3	20.92	21.00	-2	8,139	-0.02%
2018/10/29	1	20.30	1	20.60	20.30	0	8,095	0.00%
2018/10/26	3	20.50	5	20.82	20.30	-2	8,223	-0.02%
2018/10/25	8	20.82	6	21.04	20.75	2	8,232	0.02%
2018/10/24	1	23.40	0	0.00	23.05	1	8,230	0.01%
2018/10/23	0	0.00	5	23.35	23.00	-5	8,421	-0.06%
2018/10/22	15	24.02	11	23.91	23.90	4	8,524	0.05%
2018/10/19	3	23.20	42	23.01	23.25	-39	8,669	-0.45%
2018/10/15	6	24.40	17	24.74	24.75	-11	9,181	-0.12%
2018/10/12	3	23.48	7	23.86	24.05	-4	9,501	-0.04%
2018/10/11	15	23.06	29	23.43	23.05	-14	9,716	-0.14%
2018/10/09	29	25.69	9	26.07	25.60	20	9,883	0.20%
2018/10/08	7	27.63	17	26.49	26.30	-10	9,900	-0.10%
2018/10/05	31	28.62	47	28.66	28.60	-16	9,810	-0.16%
2018/10/04	1	31.80	2	32.00	31.75	-1	9,787	-0.01%
2018/10/03	2	32.00	0	0.00	32.05	2	9,966	0.02%
2018/10/01	1	33.10	0	0.00	33.00	1	10,261	0.01%
2018/09/28	1	33.30	0	0.00	32.35	1	10,444	0.01%
2018/09/27	1	33.50	0	0.00	33.30	1	10,643	0.01%
2018/09/26	3	33.83	5	34.49	33.65	-2	10,919	-0.02%
2018/09/21	0	0.00	4	32.96	32.85	-4	11,721	-0.03%
2018/09/20	1	31.90	0	0.00	31.60	1	11,692	0.01%
2018/09/19	0	0.00	1	34.00	33.20	-1	11,730	-0.01%
2018/09/18	4	33.51	0	0.00	33.20	4	11,875	0.03%
2018/09/17	6	33.79	2	33.95	34.35	4	11,951	0.03%
2018/09/14	23	34.42	22	34.58	34.65	1	12,053	0.01%
2018/09/13	3	33.78	2	34.05	33.45	1	12,211	0.01%
2018/09/12	2	33.75	10	33.95	33.95	-8	12,365	-0.06%
2018/09/11	0	0.00	2	34.55	34.10	-2	12,775	-0.02%
2018/09/10	12	34.40	17	34.26	33.50	-5	12,938	-0.04%
2018/09/07	8	37.46	4	37.41	37.20	4	13,031	0.03%
2018/09/06	1	39.40	3	38.58	38.20	-2	13,277	-0.02%
2018/09/05	5	40.22	3	39.98	39.70	2	13,695	0.01%
2018/09/04	2	39.30	6	40.14	40.35	-4	14,177	-0.03%
2018/09/03	8	40.37	1	38.60	38.80	7	14,395	0.05%
2018/08/31	11	41.55	0	0.00	41.65	11	14,562	0.08%
2018/08/30	7	41.30	3	41.97	41.85	4	14,713	0.03%
2018/08/29	65	41.16	69	40.96	40.90	-4	14,755	-0.03%
2018/08/28	3	39.20	1	39.00	39.00	2	14,992	0.01%
2018/08/27	0	0.00	11	39.40	39.60	-11	15,665	-0.07%
2018/08/24	1	37.30	0	0.00	38.35	1	16,260	0.01%
2018/08/23	3	38.02	0	0.00	37.90	3	16,866	0.02%
2018/08/22	0	0.00	2	38.90	39.20	-2	17,355	-0.01%
2018/08/20	9	36.62	7	36.02	36.05	2	17,824	0.01%
2018/08/17	2	38.45	2	37.68	37.05	0	18,015	0.00%
2018/08/16	6	36.97	7	37.31	37.80	-1	18,146	-0.01%
2018/08/15	12	37.50	3	37.47	37.40	9	18,284	0.05%
2018/08/14	2	38.83	3	39.08	39.20	-1	18,368	-0.01%
2018/08/13	13	37.71	0	0.00	37.45	13	18,516	0.07%
2018/08/10	37	42.37	19	41.15	41.00	18	18,671	0.10%
2018/08/09	2	44.55	0	0.00	44.70	2	18,662	0.01%
2018/08/08	0	0.00	2	45.35	44.60	-2	19,369	-0.01%
2018/08/07	0	0.00	3	45.60	45.30	-3	19,748	-0.02%
2018/08/06	1	44.20	1	44.70	44.50	0	19,966	0.00%
2018/08/03	1	44.90	5	44.34	45.10	-4	20,087	-0.02%
2018/08/02	24	43.91	5	44.41	43.25	19	20,151	0.09%
2018/07/31	6	47.40	2	47.45	47.00	4	20,239	0.02%
2018/07/30	8	48.23	8	48.56	46.45	0	20,574	0.00%
2018/07/27	0	0.00	11	48.74	48.65	-11	20,620	-0.05%
2018/07/26	0	0.00	4	47.13	47.65	-4	20,598	-0.02%
2018/07/25	7	46.37	24	46.61	47.10	-17	20,590	-0.08%
2018/07/24	3	44.77	23	44.50	44.95	-20	20,477	-0.10%
2018/07/23	24	43.56	9	43.49	43.50	15	20,442	0.07%
2018/07/20	18	45.52	15	44.23	43.50	3	20,453	0.01%
2018/07/19	17	44.57	14	45.64	44.80	3	20,503	0.01%
2018/07/18	49	46.44	13	47.55	45.85	36	20,485	0.18%
2018/07/17	3	51.63	13	51.28	50.90	-10	20,276	-0.05%
2018/07/16	11	50.85	8	50.44	49.65	3	20,265	0.01%
2018/07/13	2	52.45	11	52.72	52.00	-9	20,283	-0.04%
2018/07/12	13	51.92	7	51.86	52.60	6	20,531	0.03%
2018/07/11	105	51.64	1	53.20	51.80	104	20,832	0.50%	大買/鉅額交易
2018/07/10	17	52.75	5	52.38	52.40	12	20,859	0.06%
2018/07/09	4	54.18	1	54.30	54.00	3	20,861	0.01%
2018/07/06	20	56.18	5	54.58	55.50	15	20,896	0.07%
2018/07/05	8	59.35	28	57.84	57.90	-20	20,969	-0.10%
2018/07/04	40	59.69	19	60.72	59.30	21	20,875	0.10%
2018/07/03	23	61.91	21	61.59	61.50	2	20,903	0.01%
2018/07/02	12	59.59	113	60.01	59.30	-101	20,719	-0.49%	大賣/鉅額交易
2018/06/29	6	57.23	10	57.34	57.00	-4	20,522	-0.02%
2018/06/28	13	56.35	18	56.07	55.80	-5	20,679	-0.02%
2018/06/27	5	58.92	15	58.98	57.60	-10	21,421	-0.05%
2018/06/26	5	56.78	3	56.53	57.60	2	21,661	0.01%
2018/06/25	22	57.66	7	57.96	56.70	15	22,331	0.07%
2018/06/22	17	59.13	15	59.08	58.40	2	22,758	0.01%
2018/06/21	20	58.98	32	58.28	57.80	-12	22,747	-0.05%
2018/06/20	36	58.76	22	58.91	57.60	14	22,667	0.06%
2018/06/19	111	57.25	10	57.89	57.00	101	22,460	0.45%	大買/鉅額交易
2018/06/15	18	60.95	21	61.00	59.50	-3	22,427	-0.01%
2018/06/14	6	60.13	5	60.92	59.60	1	22,244	0.00%
2018/06/13	33	61.13	32	62.22	58.70	1	21,992	0.00%
2018/06/12	38	62.72	28	62.78	65.10	10	21,603	0.05%
2018/06/11	12	60.56	12	60.63	60.00	0	21,153	0.00%
2018/06/08	8	60.60	17	61.30	59.60	-9	21,069	-0.04%
2018/06/07	23	60.57	13	60.26	59.80	10	20,875	0.05%
2018/06/06	16	61.67	18	61.56	60.60	-2	20,827	-0.01%
2018/06/05	33	62.28	11	63.46	60.60	22	21,042	0.10%
2018/06/04	30	67.52	15	68.77	64.40	15	20,988	0.07%
2018/06/01	41	63.63	58	64.52	66.60	-17	20,470	-0.08%
2018/05/31	43	62.96	26	64.05	60.60	17	19,774	0.09%
2018/05/30	28	59.98	130	59.22	61.20	-102	19,175	-0.53%	大賣/鉅額交易
2018/05/29	0	0.00	4	56.98	57.20	-4	18,789	-0.02%
2018/05/28	16	56.49	17	55.71	56.70	-1	18,734	-0.01%
2018/05/25	2	52.40	11	52.38	53.80	-9	18,330	-0.05%
2018/05/24	25	51.73	10	51.81	51.80	15	18,130	0.08%
2018/05/23	0	0.00	3	49.50	50.10	-3	18,104	-0.02%
2018/05/22	14	51.74	3	51.97	50.70	11	17,897	0.06%
2018/05/21	97	50.83	6	51.03	50.60	91	17,741	0.51%
2018/05/18	16	53.44	12	54.24	52.10	4	17,470	0.02%
2018/05/17	4	58.33	1	59.50	57.30	3	17,203	0.02%
2018/05/16	10	59.47	5	58.84	58.20	5	17,002	0.03%
2018/05/15	10	56.86	20	57.40	59.10	-10	16,351	-0.06%
2018/05/14	0	0.00	1	53.00	53.80	-1	16,107	-0.01%
2018/05/11	1	51.10	0	0.00	50.60	1	15,878	0.01%
2018/05/10	12	52.87	4	53.03	52.60	8	15,750	0.05%
2018/05/09	2	51.75	1	52.20	51.10	1	15,652	0.01%
2018/05/08	0	0.00	7	52.41	51.60	-7	15,544	-0.05%
2018/05/07	35	52.13	36	53.33	54.00	-1	15,424	-0.01%
2018/05/04	2	51.55	48	51.19	51.00	-46	15,013	-0.31%
2018/05/03	3	48.33	4	48.88	48.50	-1	14,859	-0.01%
2018/05/02	17	49.12	11	49.21	48.10	6	15,094	0.04%
2018/04/30	8	49.58	4	50.15	50.50	4	15,025	0.03%
2018/04/27	10	48.00	1	48.15	48.65	9	15,052	0.06%
2018/04/26	7	47.41	10	47.70	47.80	-3	15,154	-0.02%
2018/04/25	23	48.08	20	47.91	46.90	3	15,449	0.02%
2018/04/24	34	46.56	25	46.64	47.75	9	15,601	0.06%
2018/04/23	1	48.20	0	0.00	47.65	1	15,674	0.01%
2018/04/20	4	49.28	3	50.17	50.00	1	16,131	0.01%
2018/04/19	3	49.60	0	0.00	49.90	3	16,878	0.02%
2018/04/18	4	48.59	4	48.98	49.05	0	16,811	0.00%
2018/04/17	11	49.30	2	49.13	47.55	9	16,604	0.05%
2018/04/16	14	53.67	4	54.95	52.70	10	16,259	0.06%
2018/04/13	2	55.20	2	54.20	54.60	0	16,165	0.00%
2018/04/12	2	56.10	0	0.00	55.90	2	16,055	0.01%
2018/04/11	22	55.42	25	56.07	57.30	-3	16,235	-0.02%
2018/04/10	2	52.70	0	0.00	52.40	2	16,328	0.01%
2018/04/09	1	56.50	1	57.00	54.00	0	16,599	0.00%
2018/04/03	9	53.39	23	53.34	55.50	-14	16,941	-0.08%
2018/04/02	0	0.00	2	50.05	50.60	-2	16,618	-0.01%
2018/03/31	1	49.90	1	50.40	49.80	0	16,814	0.00%
2018/03/30	10	51.08	26	50.50	49.50	-16	16,775	-0.10%
2018/03/29	14	47.06	19	47.64	48.35	-5	15,886	-0.03%
2018/03/28	44	46.88	28	46.57	46.50	16	15,454	0.10%
2018/03/27	15	44.25	23	44.81	46.40	-8	14,681	-0.05%
2018/03/26	13	41.50	10	40.21	42.20	3	14,229	0.02%
2018/03/23	6	39.80	6	39.73	39.50	0	14,181	0.00%
2018/03/22	2	41.40	7	42.54	41.00	-5	14,100	-0.04%
2018/03/21	14	40.64	23	40.68	42.00	-9	13,843	-0.07%
2018/03/20	3	39.77	0	0.00	39.75	3	13,608	0.02%
2018/03/19	1	40.30	7	40.01	40.45	-6	13,536	-0.04%
2018/03/16	3	39.82	0	0.00	39.60	3	13,452	0.02%
2018/03/15	10	39.60	5	39.75	39.70	5	13,402	0.04%
2018/03/14	6	40.75	2	41.15	40.30	4	13,392	0.03%
2018/03/13	20	40.06	20	40.00	39.85	0	13,261	0.00%
2018/03/12	7	39.89	16	40.42	40.20	-9	13,267	-0.07%
2018/03/09	28	40.38	22	40.07	39.40	6	13,276	0.05%
2018/03/08	15	39.48	8	39.25	40.65	7	13,007	0.05%
2018/03/07	6	38.96	6	39.49	37.80	0	12,640	0.00%
2018/03/05	1	38.55	1	38.50	37.50	0	13,422	0.00%
2018/03/02	27	39.51	16	39.84	39.10	11	13,869	0.08%
2018/03/01	10	38.48	26	38.99	39.40	-16	13,587	-0.12%
2018/02/26	4	37.80	2	38.15	37.65	2	13,563	0.01%
2018/02/23	5	37.87	5	38.20	37.65	0	13,544	0.00%
2018/02/22	1	35.95	1	35.80	35.65	0	13,578	0.00%
2018/02/21	1	34.65	1	34.90	35.50	0	13,554	0.00%
2018/02/12	2	33.20	2	32.83	33.90	0	13,482	0.00%
2018/02/08	0	0.00	2	33.20	33.20	-2	13,354	-0.01%
2018/02/06	1	34.10	1	34.55	32.35	0	13,389	0.00%
2018/02/05	0	0.00	53	34.17	35.80	-53	13,266	-0.40%
2018/01/30	3	37.43	2	37.80	36.90	1	13,336	0.01%
2018/01/26	4	37.95	6	37.78	38.95	-2	13,367	-0.01%
2018/01/25	30	40.29	18	38.38	37.90	12	13,386	0.09%
2018/01/24	12	39.05	4	38.93	38.70	8	13,297	0.06%
2018/01/23	3	38.90	4	39.41	38.30	-1	13,411	-0.01%
2018/01/22	3	39.77	1	39.40	39.40	2	13,872	0.01%
2018/01/19	7	39.26	4	39.21	39.90	3	14,166	0.02%
2018/01/18	3	39.13	3	40.05	38.90	0	13,806	0.00%
2018/01/17	11	39.03	5	39.16	39.70	6	13,511	0.04%
2018/01/16	2	38.03	3	37.73	38.55	-1	13,081	-0.01%
2018/01/15	14	35.85	24	35.80	38.10	-10	12,653	-0.08%
2018/01/12	4	34.93	1	35.35	34.65	3	11,733	0.03%
2018/01/11	27	34.12	1	34.25	34.10	26	11,646	0.22%
2018/01/10	1	34.45	0	0.00	33.40	1	11,639	0.01%
2018/01/09	1	33.25	3	33.52	33.95	-2	11,694	-0.02%
2018/01/08	7	35.54	1	34.70	34.35	6	11,867	0.05%
2018/01/05	6	36.03	77	36.01	36.15	-71	11,897	-0.60%
2018/01/04	6	34.93	101	34.67	35.30	-95	11,835	-0.80%	大賣/
2018/01/03	7	33.66	10	33.79	33.55	-3	11,730	-0.03%
2018/01/02	6	32.26	12	32.64	32.40	-6	11,342	-0.05%