強茂 (2481)-統一-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
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494張
產業
上市半導體類股▼2.09%
1261人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－統一-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

統一-桃園券商分點個股進出
統一-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
2024/04/25	1	54.50	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	1	55.00	55.50	-1	1,283	-0.08%
2024/04/23	1	53.70	0	0.00	53.70	1	1,372	0.07%
2024/04/22	0	0.00	1	53.10	52.80	-1	1,406	-0.07%
2024/04/19	1	53.90	0	0.00	53.80	1	1,403	0.07%
2024/04/12	1	58.90	1	59.30	59.40	0	1,385	0.00%
2024/04/11	2	58.95	1	59.30	59.70	1	1,380	0.07%
2024/04/10	0	0.00	2.1	59.60	59.70	-2.1	1,397	-0.15%
2024/04/09	0	0.00	1.2	58.65	59.20	-1.2	1,436	-0.08%
2024/04/08	1	58.80	1	59.10	59.10	0	1,462	0.00%
2024/04/03	1	58.20	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1.3	57.42	1	57.80	57.80	0.3	1,479	0.02%
2024/04/01	1	57.40	3	57.67	57.80	-2	1,497	-0.13%
2024/03/29	1	57.00	0	0.00	56.90	1	1,505	0.07%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/27	3	57.57	2	58.00	57.70	1	1,591	0.06%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/25	1	58.40	3	58.13	57.80	-2	1,625	-0.12%
2024/03/22	1	57.50	1	57.80	57.70	0	1,668	0.00%
2024/03/21	3	57.00	1	57.10	57.00	2	1,777	0.11%
2024/03/20	0	0.00	1	57.20	57.10	-1	2,165	-0.05%
2024/03/19	2	56.55	1	56.80	56.50	1	2,247	0.04%
2024/03/18	1	56.60	3	56.57	56.90	-2	2,253	-0.09%
2024/03/15	1	57.50	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1	57.60	31	57.62	57.60	-30	2,344	-1.28%
2024/03/13	2	58.50	0	0.00	58.40	2	2,361	0.08%
2024/03/12	1	59.30	1	59.80	59.70	0	2,355	0.00%
2024/03/11	1	59.10	22	58.84	59.00	-21	2,378	-0.88%
2024/03/07	2	60.15	0	0.00	60.30	2	2,431	0.08%
2024/03/06	4	60.85	0	0.00	60.90	4	2,561	0.16%
2024/03/05	2	61.55	0	0.00	61.20	2	2,838	0.07%
2024/03/04	13	61.71	0	0.00	61.50	13	2,886	0.45%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/29	10	62.00	0	0.00	62.40	10	2,876	0.35%
2024/02/22	1	63.60	0	0.00	63.10	1	2,893	0.03%
2024/02/21	10	63.40	0	0.00	63.50	10	2,900	0.34%
2024/02/19	0	0.00	5	63.80	63.80	-5	2,891	-0.17%
2024/02/16	0	0.00	5	63.30	63.30	-5	2,896	-0.17%
2024/02/05	2	61.10	0	0.00	61.20	2	2,888	0.07%
2024/02/01	5	61.60	0	0.00	61.70	5	2,905	0.17%
2024/01/29	5	63.30	0	0.00	63.40	5	2,880	0.17%
2024/01/25	0	0.00	1	63.50	63.50	-1	2,885	-0.03%
2024/01/18	10	62.70	11	62.73	62.70	-1	2,899	-0.03%
2024/01/17	29	64.81	7	65.39	63.10	22	2,895	0.76%
2024/01/16	13	64.78	0	0.00	64.80	13	2,802	0.46%
2024/01/11	0	0.00	1	63.60	63.90	-1	2,783	-0.04%
2024/01/03	5	64.70	0	0.00	65.70	5	2,741	0.18%
2024/01/02	7	66.60	0	0.00	66.60	7	2,686	0.26%
2023/12/28	4	68.45	1	68.10	67.80	3	2,629	0.11%
2023/12/27	10	68.91	1	68.60	68.50	9	2,589	0.35%
2023/12/26	1	69.30	0	0.00	69.00	1	2,568	0.04%
2023/12/25	14	69.79	14	70.61	69.30	0	2,552	0.00%
2023/12/22	0	0.00	6	69.70	69.60	-6	2,486	-0.24%
2023/12/21	5	68.72	2	68.25	68.60	3	2,460	0.12%
2023/12/20	15.2	69.57	14	70.00	68.60	1.2	2,439	0.05%
2023/12/19	8	68.79	0	0.00	68.50	8	2,392	0.33%
2023/12/18	5	69.50	5	69.50	69.30	0	2,342	0.00%
2023/12/15	26	72.00	23	71.08	69.30	3	2,231	0.13%
2023/12/14	23	70.14	18	69.84	70.30	5	1,847	0.27%
2023/12/12	8	68.49	18	68.87	69.00	-10	1,771	-0.56%
2023/12/11	7	68.97	9	69.69	69.00	-2	1,776	-0.11%
2023/12/08	10	68.80	0.1	68.40	68.60	10	1,714	0.58%
2023/12/07	1	67.10	1	66.50	67.10	0	1,699	0.00%
2023/12/06	0	0.00	5	67.90	67.90	-5	1,696	-0.29%
2023/12/05	0	0.00	0.1	69.00	68.70	-0.1	1,673	0.00%
2023/12/01	11	69.84	20	69.50	70.20	-9	1,573	-0.57%
2023/11/30	5	70.62	20	70.30	70.70	-15	1,431	-1.05%
2023/11/29	26	65.84	1	64.03	65.90	25	1,156	2.16%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/27	1	63.60	5	63.50	63.00	-4	1,117	-0.36%
2023/11/24	0	0.00	1	64.10	63.90	-1	1,137	-0.09%
2023/11/22	1	63.60	0.1	64.10	63.80	1	1,142	0.08%
2023/11/21	1	63.40	20	63.30	63.70	-19	1,146	-1.66%
2023/11/20	0	0.00	2	62.80	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	1.1	62.10	62.10	-1.1	1,144	-0.09%
2023/11/15	6	61.62	2	61.00	61.60	4	1,156	0.35%
2023/11/14	2	59.80	4	60.23	59.80	-2	1,161	-0.17%
2023/11/10	2	60.35	0	0.00	59.90	2	1,207	0.17%
2023/11/08	0	0.00	1	62.00	62.00	-1	1,248	-0.08%
2023/11/07	1	61.60	2	61.65	61.80	-1	1,291	-0.08%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/03	2	61.25	2	61.10	61.00	0	1,449	0.00%
2023/11/02	1	61.00	0	61.30	61.30	1	1,476	0.07%
2023/11/01	3.1	60.03	2	60.00	60.00	1.1	1,499	0.07%
2023/10/31	5	60.28	0	0.00	59.60	5	1,525	0.33%
2023/10/30	0	0.00	4	61.55	61.20	-4	1,577	-0.25%
2023/10/27	4	61.50	4	61.60	61.40	0	1,633	0.00%
2023/10/26	16	62.24	0	0.00	62.20	16	1,693	0.94%
2023/10/25	0	0.00	5	63.30	62.90	-5	1,748	-0.29%
2023/10/24	5	61.80	0	0.00	62.10	5	1,846	0.27%
2023/10/20	4	61.05	0	0.00	61.80	4	1,961	0.20%
2023/10/16	3	63.73	1	64.50	63.30	2	2,403	0.08%
2023/10/13	0	0.00	1	65.00	64.40	-1	2,994	-0.03%
2023/10/12	2	64.20	1	64.20	64.70	1	3,391	0.03%
2023/10/11	1	64.80	1	65.20	64.20	0	3,635	0.00%
2023/10/05	0	0.00	1	64.80	64.80	-1	4,607	-0.02%
2023/10/04	1	63.50	1	63.80	63.80	0	5,391	0.00%
2023/09/28	1	63.50	1	63.80	64.00	0	5,639	0.00%
2023/09/27	1	63.50	1	64.00	63.50	0	5,672	0.00%
2023/09/26	1	64.00	0	0.00	64.00	1	5,682	0.02%
2023/09/25	0	0.00	2	65.15	65.10	-2	5,697	-0.04%
2023/09/22	5	64.24	0	0.00	64.50	5	5,702	0.09%
2023/09/21	2	64.50	0	0.00	64.00	2	5,704	0.04%
2023/09/19	1	66.90	0	0.00	65.80	1	5,784	0.02%
2023/09/18	1	65.90	3	67.17	67.10	-2	5,793	-0.03%
2023/09/15	2	66.00	2	66.25	66.40	0	5,809	0.00%
2023/09/14	2	66.60	14	66.91	67.20	-12	5,800	-0.21%
2023/09/13	3	65.43	0	0.00	65.80	3	5,789	0.05%
2023/09/12	6	66.15	1	66.20	65.80	5	5,816	0.09%
2023/09/11	1	65.10	1	65.20	64.80	0	5,816	0.00%
2023/09/07	1	65.10	0	0.00	64.70	1	5,837	0.02%
2023/09/05	3	65.90	1	65.60	65.80	2	5,961	0.03%
2023/09/04	2	64.00	1	65.00	64.90	1	5,958	0.02%
2023/09/01	0	0.00	1	64.30	64.30	-1	5,963	-0.02%
2023/08/31	1	63.80	0	0.00	64.20	1	5,992	0.02%
2023/08/30	0	0.00	1	63.30	64.00	-1	6,007	-0.02%
2023/08/29	1	61.60	1	62.10	62.70	0	6,070	0.00%
2023/08/24	0	0.00	11	63.05	62.60	-11	6,106	-0.18%
2023/08/22	5	62.20	6	62.30	62.10	-1	6,172	-0.02%
2023/08/18	5	62.90	0	0.00	63.10	5	6,202	0.08%
2023/08/17	1	61.70	2	63.20	64.40	-1	6,202	-0.02%
2023/08/16	4	62.83	4	62.70	62.50	0	6,180	0.00%
2023/08/11	4	65.60	4	65.75	65.20	0	6,171	0.00%
2023/08/10	5.1	67.53	2	66.80	66.80	3.1	6,139	0.05%
2023/08/09	2	70.50	4	70.10	70.30	-2	6,052	-0.03%
2023/08/08	3	72.00	0	0.00	71.80	3	6,001	0.05%
2023/08/07	1	70.70	1	71.60	72.90	0	5,999	0.00%
2023/08/04	2.1	71.16	1	71.80	71.30	1.1	6,010	0.02%
2023/08/02	4	73.20	5	74.10	71.70	-1	6,010	-0.02%
2023/08/01	5	73.30	0	0.00	73.50	5	5,947	0.08%
2023/07/28	2	74.55	1	75.00	74.80	1	5,830	0.02%
2023/07/27	0	0.00	2	77.30	77.80	-2	5,781	-0.03%
2023/07/26	1	76.80	1	75.90	75.40	0	5,704	0.00%
2023/07/24	6	76.85	0	0.00	76.30	6	5,619	0.11%
2023/07/21	3	77.90	3	77.50	77.70	0	5,525	0.00%
2023/07/20	3	77.97	2	78.70	78.60	1	5,494	0.02%
2023/07/19	8	79.16	15	78.73	77.60	-7	5,426	-0.13%
2023/07/18	27	81.78	14	80.58	79.90	13	5,296	0.25%
2023/07/17	13	79.18	39.2	80.16	80.10	-26.2	4,748	-0.55%
2023/07/14	20	76.57	12	76.63	78.00	8	4,388	0.18%
2023/07/13	32.1	75.56	13	75.55	75.20	19.1	4,225	0.45%
2023/07/12	28	78.89	16	77.52	76.30	12	4,058	0.30%
2023/07/11	13	77.58	21.1	78.31	79.00	-8.1	3,399	-0.24%
2023/07/10	18	71.67	25.4	71.62	71.90	-7.4	2,663	-0.28%
2023/07/07	10.1	68.30	3	68.80	68.00	7.1	2,516	0.28%
2023/07/06	10	69.80	0	0.00	69.60	10	2,535	0.39%
2023/07/05	0	0.00	0.1	70.50	70.10	-0.1	2,547	0.00%
2023/07/04	1	69.60	0	0.00	69.50	1	2,554	0.04%
2023/06/27	2	70.55	1	71.20	68.90	1	3,105	0.03%
2023/06/26	1.1	69.32	1.1	69.71	69.80	0	3,064	0.00%
2023/06/21	0	0.00	1	69.00	69.30	-1	3,102	-0.03%
2023/06/20	1	67.70	1	68.20	68.20	0	3,213	0.00%
2023/06/19	2	67.95	2	68.20	67.80	0	3,365	0.00%
2023/06/13	2	70.80	0	0.00	70.90	2	3,720	0.05%
2023/06/12	0	0.00	0.1	71.70	70.80	-0.1	3,760	0.00%
2023/06/09	0	0.00	1.1	71.17	70.90	-1.1	3,746	-0.03%
2023/06/07	0	0.00	8	70.03	70.30	-8	3,866	-0.21%
2023/06/06	0	0.00	22	70.09	69.40	-22	3,969	-0.55%
2023/06/05	0	0.00	3	71.30	71.00	-3	4,284	-0.07%
2023/06/02	4	71.33	13	71.23	71.00	-9	4,565	-0.20%
2023/06/01	10	70.10	13	70.08	70.40	-3	4,811	-0.06%
2023/05/30	0	0.00	1	70.10	69.50	-1	4,805	-0.02%
2023/05/29	23	70.31	17	70.30	70.20	6	4,800	0.12%
2023/05/25	0	0.00	5	68.48	68.30	-5	4,755	-0.11%
2023/05/24	0	0.00	1	67.40	68.20	-1	4,776	-0.02%
2023/05/19	1	67.60	0	0.00	67.00	1	4,807	0.02%
2023/05/18	1	66.80	11	66.73	66.90	-10	4,852	-0.21%
2023/05/16	1	66.10	0	0.00	65.80	1	4,896	0.02%
2023/05/12	10	65.40	0	0.00	65.80	10	4,943	0.20%
2023/05/11	1	65.60	0	0.00	65.30	1	4,979	0.02%
2023/05/10	6	67.08	5	66.62	66.70	1	5,006	0.02%
2023/05/03	1	66.20	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	66.20	1	67.50	67.00	0	5,540	0.00%
2023/04/28	3	65.23	1	65.50	65.40	2	5,623	0.04%
2023/04/27	1	63.60	0	0.00	64.30	1	5,616	0.02%
2023/04/25	0.1	64.50	2	64.50	64.30	-2	5,597	-0.03%
2023/04/21	0.1	67.50	73	67.51	66.80	-73	5,571	-1.31%
2023/04/20	1	69.50	1	70.30	69.20	0	5,542	0.00%
2023/04/19	2	70.80	0	0.00	70.60	2	5,551	0.04%
2023/04/17	77	71.96	19	72.04	72.20	58	5,455	1.06%
2023/04/14	11	69.60	1	69.90	69.90	10	5,370	0.19%
2023/04/13	10	70.20	4	71.10	70.10	6	5,323	0.11%
2023/04/12	2	72.40	12	72.49	71.80	-10	5,283	-0.19%
2023/04/11	1	72.10	4	71.80	72.00	-3	5,249	-0.06%
2023/04/10	1	71.20	3	71.43	71.70	-2	5,239	-0.04%
2023/04/07	6	71.45	4	71.50	71.50	2	5,213	0.04%
2023/04/06	0	0.00	3	71.87	71.70	-3	5,181	-0.06%
2023/03/31	1	71.40	5	71.28	71.30	-4	5,147	-0.08%
2023/03/30	5	70.84	2	70.80	70.80	3	5,119	0.06%
2023/03/29	8	71.65	11	71.64	71.00	-3	5,091	-0.06%
2023/03/28	13	71.78	9.2	71.92	70.50	3.8	4,993	0.08%
2023/03/27	2.3	70.09	3	70.27	69.90	-0.7	4,707	-0.01%
2023/03/24	13	70.22	12	69.88	70.00	1	4,711	0.02%
2023/03/23	6	70.18	13	70.15	70.30	-7	4,743	-0.15%
2023/03/22	25	72.51	18	72.40	72.00	7	4,658	0.15%
2023/03/21	0	0.00	21	70.80	71.30	-21	4,563	-0.46%
2023/03/20	28	72.20	40	71.78	71.00	-12	4,701	-0.26%
2023/03/17	0	0.00	3	68.40	68.90	-3	4,435	-0.07%
2023/03/16	3.2	67.77	50	67.26	67.20	-46.9	4,405	-1.06%
2023/03/15	11.2	69.00	31	69.77	69.00	-19.8	4,388	-0.45%
2023/03/14	1	68.20	1	68.30	68.10	0	4,401	0.00%
2023/03/13	15.1	68.57	0	0.00	69.10	15.1	4,451	0.34%
2023/03/10	7.2	69.40	7	69.83	69.40	0.2	4,458	0.00%
2023/03/09	2.1	72.08	1	71.80	71.70	1.1	4,608	0.02%
2023/03/08	5	73.08	7	73.39	72.10	-2	4,625	-0.04%
2023/03/07	11	71.64	33	71.66	71.80	-22	4,341	-0.51%
2023/03/06	21	70.90	44.1	70.63	70.70	-23.1	4,092	-0.56%
2023/03/03	1	66.20	1	66.80	66.50	0	3,800	0.00%
2023/03/01	0	67.00	0	0.00	66.30	0	3,827	0.00%
2023/02/24	1	66.80	3	67.43	66.80	-2	3,849	-0.05%
2023/02/23	0	66.80	0	0.00	66.50	0	3,851	0.00%
2023/02/22	2	66.05	1	66.30	66.20	1	3,873	0.03%
2023/02/21	0	0.00	9	67.81	67.60	-9	3,879	-0.23%
2023/02/20	7	66.97	0	0.00	67.50	7	3,947	0.18%
2023/02/17	0	0.00	1	67.10	66.90	-1	3,966	-0.03%
2023/02/16	25	67.42	7	67.36	67.70	18	3,962	0.45%
2023/02/15	23	67.45	2	67.45	66.30	21	3,941	0.53%
2023/02/14	16	67.16	1	67.30	66.50	15	3,907	0.38%
2023/02/13	1	66.90	0	0.00	66.50	1	3,927	0.03%
2023/02/10	2	68.10	0	0.00	67.00	2	3,946	0.05%
2023/02/09	15	68.80	1	69.20	68.50	14	3,932	0.36%
2023/02/08	3	68.77	12	68.78	68.70	-9	3,918	-0.23%
2023/02/07	1	68.60	2	69.00	69.10	-1	3,901	-0.03%
2023/02/06	12	69.10	13	68.28	68.60	-1	3,895	-0.03%
2023/02/03	104	69.50	37	68.82	69.10	67	3,846	1.74%	大買/
2023/02/02	10	67.82	0	0.00	68.10	10	3,694	0.27%
2023/02/01	11	67.00	3	66.97	67.10	8	3,638	0.22%
2023/01/31	1	65.10	6	66.05	66.30	-5	3,600	-0.14%
2023/01/30	4	65.18	5	65.40	65.30	-1	3,581	-0.03%
2023/01/17	0	0.00	1	62.80	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	3.1	62.43	62.50	-3.1	3,522	-0.09%
2023/01/13	1	62.00	3	62.63	61.80	-2	3,544	-0.06%
2023/01/12	0	0.00	5	63.50	62.00	-5	3,574	-0.14%
2023/01/11	7	63.34	11	63.33	63.50	-4	3,597	-0.11%
2023/01/09	10	62.80	1	62.80	63.00	9	3,665	0.25%
2023/01/06	6	60.25	0	0.00	60.50	6	3,675	0.16%
2023/01/05	0	0.00	2	60.20	60.10	-2	3,756	-0.05%
2023/01/03	0	0.00	2	58.65	59.10	-2	3,826	-0.05%
2022/12/29	2	57.65	10	57.90	57.90	-8	3,869	-0.21%
2022/12/26	0	0.00	1	59.80	60.00	-1	3,975	-0.03%
2022/12/23	5	60.08	0	0.00	60.40	5	4,039	0.12%
2022/12/21	1	60.60	0	0.00	60.60	1	4,149	0.02%
2022/12/20	1.2	63.66	1	62.00	61.20	0.2	4,155	0.00%
2022/12/16	1	64.10	1	64.30	64.00	0	4,209	0.00%
2022/12/15	2	66.15	0	0.00	65.40	2	4,215	0.05%
2022/12/14	1	64.70	1	64.80	65.00	0	4,141	0.00%
2022/12/13	10	64.45	11	64.36	64.60	-1	4,113	-0.02%
2022/12/12	19	65.07	19	64.43	64.20	0	4,051	0.00%
2022/12/09	6	62.27	5	62.80	62.20	1	3,860	0.03%
2022/12/08	0	0.00	1	62.50	63.00	-1	3,895	-0.03%
2022/12/07	1	62.60	2	62.20	62.10	-1	3,924	-0.03%
2022/12/06	2	64.70	1	65.30	63.50	1	3,934	0.03%
2022/12/05	3	65.13	45	64.83	66.00	-42	3,979	-1.06%
2022/12/02	10	65.74	13	65.91	65.70	-3	4,065	-0.07%
2022/12/01	20	65.59	18	66.26	65.60	2	4,047	0.05%
2022/11/30	4	62.23	21	62.30	63.10	-17	3,926	-0.43%
2022/11/29	15	60.73	12	60.92	60.70	3	3,892	0.08%
2022/11/28	6	61.33	1	60.70	61.30	5	3,919	0.13%
2022/11/25	6	61.18	3	61.07	60.40	3	4,007	0.07%
2022/11/24	44	60.61	4	60.23	60.70	40	4,036	0.99%
2022/11/23	12	59.20	11	59.72	59.20	1	4,057	0.02%
2022/11/22	11	58.94	13	59.26	58.90	-2	4,165	-0.05%
2022/11/21	1	60.40	1	61.30	60.30	0	4,361	0.00%
2022/11/18	2	61.55	10	61.80	60.00	-8	4,769	-0.17%
2022/11/17	7	61.09	0	0.00	61.50	7	4,768	0.15%
2022/11/16	0	0.00	3	60.47	60.40	-3	4,782	-0.06%
2022/11/15	0	0.00	3	58.30	59.30	-3	4,748	-0.06%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/10	1	57.80	8	57.60	58.10	-7	5,312	-0.13%
2022/11/09	1	58.80	0	0.00	58.70	1	5,539	0.02%
2022/11/08	0	0.00	2	58.30	57.30	-2	5,579	-0.04%
2022/11/04	3	57.70	1	58.00	57.80	2	5,692	0.04%
2022/11/03	4	57.45	1	57.90	58.00	3	5,743	0.05%
2022/11/02	1	57.50	2	57.45	57.20	-1	5,835	-0.02%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	3	55.13	55.10	-3	6,159	-0.05%
2022/10/28	3	54.20	0	0.00	53.70	3	6,484	0.05%
2022/10/27	1	54.40	1	55.20	55.60	0	6,538	0.00%
2022/10/26	0	0.00	1	53.70	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	1	53.50	53.10	-1	6,497	-0.02%
2022/10/24	1	53.50	27	53.64	53.10	-26	6,523	-0.40%
2022/10/21	26	53.28	0	0.00	52.10	26	6,565	0.40%
2022/10/20	20	51.80	20	52.20	53.30	0	6,603	0.00%
2022/10/19	13	53.20	10	53.50	53.20	3	6,675	0.04%
2022/10/18	2	52.30	5	53.54	53.60	-3	6,692	-0.04%
2022/10/17	5	50.98	2	51.15	52.00	3	6,812	0.04%
2022/10/14	5	53.20	3	52.87	53.00	2	7,022	0.03%
2022/10/13	0	0.00	6	50.77	49.10	-6	7,058	-0.08%
2022/10/12	16	53.56	15	54.07	53.20	1	7,066	0.01%
2022/10/07	15	57.23	15	57.33	57.20	0	7,117	0.00%
2022/10/06	21	57.72	17	56.90	58.00	4	7,179	0.06%
2022/10/05	4	58.05	0	0.00	57.10	4	7,199	0.06%
2022/10/03	1	56.20	1	57.10	57.20	0	7,236	0.00%
2022/09/30	5	56.50	11	55.35	57.00	-6	7,381	-0.08%
2022/09/29	1	55.70	4	56.63	56.00	-3	7,404	-0.04%
2022/09/28	2	57.00	0.1	55.70	55.00	1.9	7,415	0.03%
2022/09/27	1	58.30	3	58.67	59.50	-2	7,453	-0.03%
2022/09/26	1	59.50	4	58.40	57.90	-3	7,571	-0.04%
2022/09/23	14	62.84	0	0.00	62.00	14	7,628	0.18%
2022/09/22	9	63.36	4	63.58	64.00	5	7,688	0.07%
2022/09/21	2	64.50	3	64.50	64.40	-1	7,686	-0.01%
2022/09/20	3	65.13	0	0.00	65.40	3	7,731	0.04%
2022/09/19	6	65.13	0	0.00	65.00	6	7,790	0.08%
2022/09/16	1	65.80	3	65.80	65.50	-2	7,829	-0.03%
2022/09/15	3	66.70	18	66.71	66.40	-15	7,899	-0.19%
2022/09/14	2	65.25	5.1	65.84	67.40	-3.1	7,925	-0.04%
2022/09/13	2	67.45	1.1	67.68	67.00	0.9	7,975	0.01%
2022/09/12	4	67.35	2	67.70	67.80	2	8,102	0.02%
2022/09/08	19	68.07	3	65.50	68.50	16	8,290	0.19%
2022/09/07	2	64.90	3	64.47	64.40	-1	8,456	-0.01%
2022/09/06	7	64.87	50	65.18	63.60	-43	8,418	-0.51%
2022/09/05	3	68.63	6	67.67	67.50	-3	8,364	-0.04%
2022/09/02	3	69.90	2	69.85	69.70	1	8,340	0.01%
2022/09/01	2	70.95	8	69.44	68.90	-6	8,309	-0.07%
2022/08/31	1	70.30	4	69.88	69.90	-3	8,199	-0.04%
2022/08/30	2	69.20	0	0.00	69.10	2	8,195	0.02%
2022/08/29	8	68.54	11	68.59	68.30	-3	8,202	-0.04%
2022/08/26	4	71.45	37	71.37	71.60	-33	8,191	-0.40%
2022/08/25	64	71.96	55	72.06	70.10	9	8,089	0.11%
2022/08/24	1	68.30	1	68.30	68.10	0	7,866	0.00%
2022/08/22	6	69.22	17	69.35	69.30	-11	8,299	-0.13%
2022/08/19	4	70.00	122	70.02	69.90	-118	8,332	-1.42%	大賣/鉅額交易
2022/08/18	6	69.67	4	69.98	70.40	2	8,275	0.02%
2022/08/17	8	71.61	59	71.88	71.00	-51	8,186	-0.62%
2022/08/16	113	69.01	6	69.63	70.20	107	7,927	1.35%	大買/鉅額交易
2022/08/15	11	67.44	8	67.34	67.90	3	7,819	0.04%
2022/08/12	3	66.20	0	0.00	66.20	3	7,855	0.04%
2022/08/11	59	67.01	0	0.00	66.30	59	7,936	0.74%
2022/08/10	2	67.35	18	67.43	66.80	-16	8,128	-0.20%
2022/08/09	35	67.62	1	68.50	67.40	34	8,351	0.41%
2022/08/08	18	66.87	2	66.20	67.30	16	8,537	0.19%
2022/08/05	13	67.95	7	68.59	67.60	6	8,520	0.07%
2022/08/04	75	66.31	17	65.49	66.70	58	8,413	0.69%
2022/08/03	3	62.50	11	62.63	63.40	-8	8,327	-0.10%
2022/08/02	1	63.00	4	63.28	63.50	-3	8,470	-0.04%
2022/08/01	0	0.00	1	65.20	64.80	-1	8,563	-0.01%
2022/07/29	6	65.05	10	64.95	65.00	-4	8,652	-0.05%
2022/07/28	11	64.15	0	0.00	63.80	11	8,937	0.12%
2022/07/27	8	64.31	1	63.70	64.50	7	8,971	0.08%
2022/07/26	6	62.80	6	63.80	62.60	0	9,027	0.00%
2022/07/25	1	64.90	0	0.00	65.10	1	9,039	0.01%
2022/07/22	8	66.09	10	66.19	65.80	-2	9,176	-0.02%
2022/07/21	21	65.40	7	65.11	66.20	14	9,223	0.15%
2022/07/20	9	62.42	1	62.40	62.40	8	9,154	0.09%
2022/07/19	7	60.59	3	61.13	60.90	4	9,272	0.04%
2022/07/18	1	60.40	6	59.70	59.80	-5	9,442	-0.05%
2022/07/15	17	58.78	28	58.43	59.00	-11	9,747	-0.11%
2022/07/14	2	56.60	2	57.65	58.30	0	10,055	0.00%
2022/07/13	10.1	56.00	1	56.50	55.80	9.1	10,347	0.09%
2022/07/12	0.2	55.04	6	55.22	54.80	-5.9	10,689	-0.05%
2022/07/11	7	59.00	0	0.00	58.10	7	10,957	0.06%
2022/07/08	2	59.05	3	58.00	58.00	-1	11,017	-0.01%
2022/07/07	1.1	55.71	9	55.80	55.80	-8	10,898	-0.07%
2022/07/06	7	54.52	1.1	55.24	53.90	6	10,894	0.05%
2022/07/05	3.2	56.32	5	56.26	56.50	-1.8	10,938	-0.02%
2022/07/04	1	57.60	4	57.75	56.90	-3	10,930	-0.03%
2022/07/01	5	61.76	13	61.02	57.90	-8	11,029	-0.07%
2022/06/30	10	64.83	9	63.49	63.00	1	11,036	0.01%
2022/06/29	9	67.43	6	66.88	67.60	3	11,191	0.03%
2022/06/28	7	68.80	0	0.00	68.00	7	11,908	0.06%
2022/06/27	3	69.43	7	69.79	70.00	-4	13,329	-0.03%
2022/06/24	2	67.15	3	67.70	67.00	-1	13,453	-0.01%
2022/06/23	3	66.33	3	66.77	66.30	0	13,603	0.00%
2022/06/22	9	68.36	5	66.84	66.60	4	13,864	0.03%
2022/06/21	2	68.60	5	68.28	69.40	-3	14,058	-0.02%
2022/06/20	9	67.89	8	67.00	66.10	1	14,344	0.01%
2022/06/17	11	69.25	12	69.08	69.10	-1	14,401	-0.01%
2022/06/16	20.3	74.80	17	73.52	71.60	3.3	14,233	0.02%
2022/06/15	2.6	78.85	4	79.03	79.00	-1.4	14,183	-0.01%
2022/06/14	5	78.34	3	79.10	78.90	2	14,341	0.01%
2022/06/13	3	79.97	7	79.90	79.50	-4	14,314	-0.03%
2022/06/10	2	81.40	7	80.81	81.80	-5	14,409	-0.03%
2022/06/09	0	0.00	2	81.45	81.50	-2	14,480	-0.01%
2022/06/08	2.2	81.26	2	81.30	80.80	0.2	14,506	0.00%
2022/06/07	1	81.30	1	81.10	81.50	0	14,549	0.00%
2022/06/06	2.1	81.46	7	81.51	81.40	-4.9	14,548	-0.03%
2022/06/02	9.2	83.52	0	0.00	83.10	9.2	14,535	0.06%
2022/06/01	3	84.20	0	0.00	84.00	3	14,505	0.02%
2022/05/31	4.5	83.99	21	83.79	83.80	-16.5	14,345	-0.12%
2022/05/30	7	83.21	31.1	83.07	84.50	-24.1	14,193	-0.17%
2022/05/27	12.1	80.50	8	80.21	80.20	4.1	13,953	0.03%
2022/05/26	12	79.71	0	0.00	78.90	12	13,935	0.09%
2022/05/25	6	79.28	9	79.73	80.20	-3	13,923	-0.02%
2022/05/24	6	80.52	3	79.40	78.70	3	13,997	0.02%
2022/05/23	15	81.81	3	81.87	81.20	12	14,026	0.09%
2022/05/20	3	81.20	3	81.27	81.20	0	14,123	0.00%
2022/05/19	2	79.70	1	81.20	81.20	1	14,577	0.01%
2022/05/18	15	81.96	8	81.58	81.20	7	14,594	0.05%
2022/05/17	19	81.79	7	80.63	82.40	12	14,434	0.08%
2022/05/16	11	79.39	3	79.93	78.40	8	14,348	0.06%
2022/05/13	1	77.20	1	77.50	77.20	0	14,440	0.00%
2022/05/12	0	0.00	4	75.88	75.50	-4	14,713	-0.03%
2022/05/11	13	77.69	9	76.64	77.10	4	15,081	0.03%
2022/05/10	5	74.80	2	74.10	75.50	3	14,961	0.02%
2022/05/09	5	78.80	3	77.77	77.10	2	15,062	0.01%
2022/05/05	5	81.46	5	80.62	81.40	0	15,572	0.00%
2022/05/04	9	79.06	3	78.50	78.60	6	15,326	0.04%
2022/05/03	1	77.50	2	77.95	77.90	-1	15,547	-0.01%
2022/04/29	5	77.08	8	78.23	76.10	-3	15,578	-0.02%
2022/04/28	8	74.86	3	75.27	76.00	5	15,557	0.03%
2022/04/27	0	0.00	1	76.00	76.10	-1	15,466	-0.01%
2022/04/26	5	77.96	5	77.64	77.00	0	15,339	0.00%
2022/04/25	8	79.78	6	79.27	78.70	2	15,252	0.01%
2022/04/22	10	83.24	10	83.61	82.80	0	15,120	0.00%
2022/04/21	11	83.74	36	84.02	84.60	-25	14,983	-0.17%
2022/04/20	24	80.43	22	80.86	80.80	2	14,855	0.01%
2022/04/19	28	81.45	13	82.73	80.60	15	14,623	0.10%
2022/04/18	7	82.29	14	81.66	82.00	-7	14,444	-0.05%
2022/04/15	16	86.24	3	85.03	85.00	13	14,235	0.09%
2022/04/14	18	91.21	26	92.50	90.80	-8	14,260	-0.06%
2022/04/13	6	93.80	0	0.00	93.80	6	14,192	0.04%
2022/04/12	1	95.70	1	95.90	93.30	0	14,352	0.00%
2022/04/11	7	95.37	4	96.65	95.00	3	14,407	0.02%
2022/04/08	10	98.19	6	98.40	98.10	4	14,392	0.03%
2022/04/07	6	100.35	7	100.44	98.00	-1	14,346	-0.01%
2022/04/06	21	101.40	15	99.66	101.50	6	14,168	0.04%
2022/04/01	18	100.13	4	99.83	100.50	14	14,162	0.10%
2022/03/31	10	104.35	4	105.63	102.00	6	13,986	0.04%
2022/03/30	47	105.61	57	106.35	105.00	-10	13,567	-0.07%
2022/03/29	2	100.25	4	99.53	98.80	-2	12,340	-0.02%
2022/03/28	24	98.31	28	99.07	98.40	-4	12,524	-0.03%
2022/03/25	18	99.76	15	99.35	99.90	3	12,582	0.02%
2022/03/24	18	97.45	1	97.80	97.80	17	12,322	0.14%
2022/03/23	12	99.74	7	100.83	99.60	5	12,188	0.04%
2022/03/22	3	102.33	0	0.00	102.50	3	12,003	0.02%
2022/03/21	1	106.00	3	105.50	105.00	-2	11,884	-0.02%
2022/03/18	16	104.75	11	104.18	105.00	5	11,866	0.04%
2022/03/17	2	100.00	11	101.14	102.00	-9	11,702	-0.08%
2022/03/16	2	97.30	7	96.63	96.30	-5	11,705	-0.04%
2022/03/15	3	97.50	0	0.00	95.00	3	11,863	0.03%
2022/03/14	1	103.00	8	102.81	102.00	-7	11,960	-0.06%
2022/03/10	4	101.13	1	99.70	99.50	3	12,755	0.02%
2022/03/09	1	96.50	3	96.50	97.70	-2	13,630	-0.01%
2022/03/08	9	94.94	7	97.00	93.70	2	13,895	0.01%
2022/03/07	2	97.55	3	97.70	97.30	-1	14,153	-0.01%
2022/03/04	2	101.75	1	101.50	101.50	1	14,469	0.01%
2022/03/03	2	104.25	2	103.25	103.00	0	14,750	0.00%
2022/03/02	2	101.75	3	102.17	103.50	-1	14,986	-0.01%
2022/02/25	1	101.50	1	101.00	100.50	0	15,771	0.00%
2022/02/24	2	99.45	1	101.50	99.40	1	16,240	0.01%
2022/02/23	7	103.00	8	102.75	104.00	-1	16,640	-0.01%
2022/02/22	4	103.25	8	104.31	102.50	-4	17,811	-0.02%
2022/02/21	14	110.04	12	110.04	106.00	2	18,081	0.01%
2022/02/18	1	106.00	5	108.00	109.00	-4	17,897	-0.02%
2022/02/17	0	0.00	3	106.00	107.00	-3	18,019	-0.02%
2022/02/16	8	106.81	3	106.67	107.00	5	18,175	0.03%
2022/02/15	4	107.63	3	107.67	105.00	1	18,300	0.01%
2022/02/14	11	106.45	8	106.38	106.00	3	18,441	0.02%
2022/02/11	15	104.37	18	105.75	105.00	-3	18,444	-0.02%
2022/02/10	11	103.86	10	103.00	103.00	1	18,668	0.01%
2022/02/09	17	103.65	13.3	103.00	103.00	3.7	19,384	0.02%
2022/02/08	18	100.79	34	101.48	102.00	-16	19,523	-0.08%
2022/02/07	9	94.50	13.4	92.93	95.00	-4.4	19,910	-0.02%
2022/01/26	5	90.80	5	90.48	90.50	0	20,923	0.00%
2022/01/25	21	92.25	29	91.00	89.50	-8	22,423	-0.04%
2022/01/24	22	90.89	11	89.62	91.30	11	22,697	0.05%
2022/01/21	10.1	89.20	0	0.00	88.70	10.1	23,536	0.04%
2022/01/20	14	89.30	11	90.34	90.30	3	24,081	0.01%
2022/01/19	1	90.50	1	90.40	90.40	0	24,609	0.00%
2022/01/18	2	93.75	2	93.05	92.40	0	25,087	0.00%
2022/01/17	2	90.80	2	91.80	92.00	0	25,652	0.00%
2022/01/14	11	88.48	3	89.43	89.30	8	26,174	0.03%
2022/01/13	5.3	91.42	2	90.60	90.60	3.3	27,169	0.01%
2022/01/12	21	93.04	17	93.29	92.70	4	27,947	0.01%
2022/01/11	3.2	94.85	21	93.99	93.70	-17.8	28,558	-0.06%
2022/01/10	23	98.60	16	97.42	98.60	7	28,664	0.02%
2022/01/07	6.1	95.61	11.2	95.88	95.00	-5.1	28,617	-0.02%
2022/01/06	2	100.75	1	100.00	100.50	1	28,343	0.00%
2022/01/05	2	101.00	6	100.83	102.00	-4	28,453	-0.01%
2022/01/04	4	105.38	0	0.00	104.00	4	28,502	0.01%
2022/01/03	1	105.00	1	108.00	105.50	0	28,716	0.00%
2021/12/30	1	108.00	1	107.00	107.00	0	28,796	0.00%
2021/12/28	2	109.24	7	108.00	108.00	-5	29,134	-0.02%
2021/12/27	1	109.50	3	108.00	109.00	-2	29,185	-0.01%
2021/12/24	5	109.79	2.1	111.94	107.50	3	29,287	0.01%
2021/12/23	3	110.50	12	110.33	111.50	-9	29,125	-0.03%
2021/12/22	13	109.38	11	108.77	108.00	2	29,022	0.01%
2021/12/21	6	107.92	5	108.50	108.00	1	28,709	0.00%
2021/12/20	4	105.25	1	105.00	105.00	3	28,555	0.01%
2021/12/17	2	105.00	0	0.00	104.50	2	28,800	0.01%
2021/12/16	1	107.00	17	106.76	109.00	-16	28,899	-0.06%
2021/12/15	7	105.07	7	104.79	106.00	0	28,763	0.00%
2021/12/14	3	103.83	21	102.52	102.50	-18	28,719	-0.06%
2021/12/13	42	104.07	41	106.00	106.00	1	28,701	0.00%
2021/12/10	2	107.24	1	106.50	105.00	1	28,726	0.00%
2021/12/09	6.1	110.33	6	109.58	109.00	0.1	28,660	0.00%
2021/12/08	29	111.67	39	112.60	112.00	-10	28,764	-0.03%
2021/12/07	39	110.17	32	111.00	110.00	7	28,852	0.02%
2021/12/06	51	111.82	25	112.48	113.00	26	28,486	0.09%
2021/12/03	39.1	113.97	132	112.32	111.50	-92.9	28,344	-0.33%	大賣/
2021/12/02	92	110.29	12	110.88	107.00	80	27,818	0.29%
2021/12/01	9	110.44	10	110.60	110.50	-1	27,901	0.00%
2021/11/30	7	107.93	20	108.38	110.50	-13	28,112	-0.05%
2021/11/29	11	103.95	12	104.50	106.00	-1	28,267	0.00%
2021/11/26	28	106.75	21	106.00	103.50	7	28,113	0.02%
2021/11/25	9	111.06	1	110.00	108.00	8	27,981	0.03%
2021/11/24	14	110.39	18	110.17	112.00	-4	27,809	-0.01%
2021/11/23	50	110.61	44	109.98	106.00	6	27,568	0.02%
2021/11/22	42	111.71	242.2	109.80	108.50	-200.2	27,561	-0.73%	大賣/鉅額交易
2021/11/19	242	111.70	34	112.06	111.50	208	27,864	0.75%	大買/鉅額交易
2021/11/18	10	104.95	10.2	105.22	106.00	-0.2	27,212	0.00%
2021/11/17	16	101.94	21	102.86	102.00	-5	27,315	-0.02%
2021/11/16	32	99.55	21	101.21	98.20	11	27,667	0.04%
2021/11/15	4	100.33	6	100.25	100.50	-2	28,029	-0.01%
2021/11/12	27.7	101.10	50	101.70	100.50	-22.3	28,240	-0.08%
2021/11/11	10	99.83	23	100.88	101.00	-13	28,331	-0.05%
2021/11/10	13.2	96.82	43	96.92	97.90	-29.8	28,092	-0.11%
2021/11/09	65.5	99.25	48	98.96	98.00	17.5	27,946	0.06%
2021/11/08	53	103.65	16	99.50	99.20	37	27,499	0.13%
2021/11/05	34	109.85	50	109.18	110.00	-16	26,953	-0.06%
2021/11/04	63	113.83	58	112.34	110.00	5	26,808	0.02%
2021/11/03	122	108.18	117	109.10	108.00	5	26,125	0.02%	大買/大賣/
2021/11/02	104	117.98	80	116.99	111.50	24	25,206	0.10%	大買/
2021/11/01	15	120.23	15	122.43	123.50	0	23,823	0.00%
2021/10/29	32	113.30	56	112.40	112.50	-24	23,484	-0.10%
2021/10/28	113	109.65	59	108.73	107.50	54	22,973	0.24%	大買/
2021/10/27	8	106.50	6	106.83	107.00	2	22,734	0.01%
2021/10/26	23	107.96	36	105.75	101.50	-13	22,334	-0.06%
2021/10/25	4	105.00	21.2	105.12	105.50	-17.2	22,136	-0.08%
2021/10/22	25	101.68	51	101.87	101.50	-26	22,045	-0.12%
2021/10/21	54	100.86	57.5	101.99	100.50	-3.5	22,333	-0.02%
2021/10/20	63	97.58	29	97.76	96.80	34	22,038	0.15%
2021/10/19	7	100.76	40	98.14	101.50	-33	22,139	-0.15%
2021/10/18	46	93.22	49	92.73	92.60	-3	21,900	-0.01%
2021/10/15	3	91.30	6	92.72	91.40	-3	22,556	-0.01%
2021/10/14	1	89.20	3	88.90	89.00	-2	23,483	-0.01%
2021/10/13	10	90.53	7.1	88.88	87.40	2.9	23,748	0.01%
2021/10/12	13.1	94.45	10	93.84	93.30	3.1	24,108	0.01%
2021/10/08	72	93.53	23	92.95	94.00	49	24,790	0.20%
2021/10/07	2	89.05	2	89.40	89.50	0	25,392	0.00%
2021/10/06	9	87.07	9	86.97	86.20	0	25,823	0.00%
2021/10/05	21	82.02	23	86.00	86.50	-2	26,290	-0.01%
2021/10/04	2	85.60	4	82.70	81.10	-2	26,522	-0.01%
2021/10/01	5	85.28	10	85.59	84.10	-5	26,890	-0.02%
2021/09/30	2	90.05	6	90.03	89.30	-4	27,668	-0.01%
2021/09/29	8	89.23	6	88.95	87.70	2	28,122	0.01%
2021/09/28	6	92.97	8	93.04	91.80	-2	28,938	-0.01%
2021/09/27	16	95.33	11	94.74	94.60	5	29,581	0.02%
2021/09/24	6	95.73	11	95.90	95.00	-5	30,007	-0.02%
2021/09/23	10	93.56	18	94.04	95.40	-8	30,217	-0.03%
2021/09/22	3.5	90.59	5	90.32	90.20	-1.5	30,320	0.00%
2021/09/17	3	91.23	4	91.73	92.30	-1	31,093	0.00%
2021/09/16	13	91.02	8	91.13	90.40	5	31,844	0.02%
2021/09/15	14	91.81	15	91.45	92.30	-1	32,181	0.00%
2021/09/14	15	91.93	12	92.06	91.70	3	32,862	0.01%
2021/09/13	14	94.17	18	96.19	92.30	-4	33,164	-0.01%
2021/09/10	9	91.71	9	93.08	94.90	0	33,443	0.00%
2021/09/09	7	91.31	7	92.41	93.90	0	34,291	0.00%
2021/09/08	15	91.25	10	91.72	90.50	5	35,196	0.01%
2021/09/07	15	91.63	12	92.41	94.30	3	35,488	0.01%
2021/09/06	18	96.29	8	96.45	94.50	10	35,198	0.03%
2021/09/03	31	97.69	19	98.67	98.50	12	34,882	0.03%
2021/09/02	27.2	103.18	12	100.67	100.50	15.2	34,527	0.04%
2021/09/01	19	109.50	22	110.36	111.00	-3	34,572	-0.01%
2021/08/31	16	108.03	13	107.35	108.50	3	34,495	0.01%
2021/08/30	6.4	108.74	10	109.35	110.00	-3.6	34,408	-0.01%
2021/08/27	12.1	108.02	3	108.00	106.50	9.1	34,340	0.03%
2021/08/26	33.5	114.03	40	111.90	111.50	-6.5	34,147	-0.02%
2021/08/25	20	112.00	34	113.91	113.00	-14	34,077	-0.04%
2021/08/24	31	109.02	71	109.23	107.50	-40	33,308	-0.12%
2021/08/23	98	108.37	85	106.86	106.00	13	32,775	0.04%
2021/08/20	28	103.25	33	104.12	105.00	-5	32,351	-0.02%
2021/08/19	86	101.30	65	100.07	99.00	21	31,672	0.07%
2021/08/18	63	93.43	66	95.28	100.00	-3	31,083	-0.01%
2021/08/17	27	98.28	28	94.13	91.00	-1	30,700	0.00%
2021/08/16	34	98.16	28	98.51	98.90	6	30,369	0.02%
2021/08/13	9	98.53	2	97.45	97.00	7	30,232	0.02%
2021/08/12	12	101.17	13	102.19	103.00	-1	30,107	0.00%
2021/08/11	36	99.14	34	99.08	97.60	2	29,975	0.01%
2021/08/10	4	100.73	8	99.09	101.00	-4	29,776	-0.01%
2021/08/09	28	102.29	26	102.60	100.50	2	29,579	0.01%
2021/08/06	6	105.92	15	104.87	108.50	-9	29,399	-0.03%
2021/08/05	13	108.08	6	109.83	108.50	7	29,282	0.02%
2021/08/04	22	115.00	11	113.00	113.00	11	29,279	0.04%
2021/08/03	46	113.30	101	113.45	113.50	-55	29,284	-0.19%	大賣/
2021/08/02	30	106.32	83.7	108.89	111.50	-53.7	28,915	-0.19%
2021/07/30	17.7	106.18	17	103.38	102.50	0.7	28,598	0.00%
2021/07/29	18	106.42	110.2	105.37	107.00	-92.2	28,473	-0.32%	大賣/
2021/07/28	29.2	106.57	21	106.17	104.50	8.2	28,180	0.03%
2021/07/27	50	118.08	42	116.38	114.50	8	27,765	0.03%
2021/07/26	30	115.32	51	116.62	115.50	-21	27,020	-0.08%
2021/07/23	93	113.45	84	113.38	110.00	9	26,312	0.03%
2021/07/22	16	109.41	70.3	110.01	113.50	-54.3	25,352	-0.21%
2021/07/21	298.3	103.46	57	106.21	103.50	241.3	25,114	0.96%	大買/鉅額交易
2021/07/20	70	104.59	71.5	105.08	108.50	-1.5	24,422	-0.01%
2021/07/19	30	102.10	29	101.82	100.00	1	23,783	0.00%
2021/07/16	44.1	101.83	26.9	101.78	102.50	17.2	24,120	0.07%
2021/07/15	55.2	97.72	59	98.50	100.00	-3.8	24,054	-0.02%
2021/07/14	159.2	103.60	163	98.22	98.10	-3.8	23,919	-0.02%	大買/大賣/
2021/07/13	4.1	112.51	7	115.29	109.00	-2.9	23,126	-0.01%
2021/07/12	6	101.47	22	104.86	105.50	-16	22,646	-0.07%
2021/07/09	25	96.33	31	96.08	96.00	-6	22,042	-0.03%
2021/07/08	18	95.42	12	97.37	94.80	6	21,711	0.03%
2021/07/07	69	94.21	26.1	95.05	93.60	43	21,344	0.20%
2021/07/06	21	92.11	31.2	92.30	92.60	-10.2	20,611	-0.05%
2021/07/05	23	93.80	16	93.69	90.50	7	20,264	0.03%
2021/07/02	27	82.75	47.1	85.81	87.60	-20.1	19,651	-0.10%
2021/07/01	65	82.82	60	80.29	79.70	5	19,370	0.03%
2021/06/30	19	82.95	37	84.69	86.20	-18	19,562	-0.09%
2021/06/29	13	80.48	15	79.28	78.70	-2	19,614	-0.01%
2021/06/28	46	81.89	17	79.93	79.60	29	19,407	0.15%
2021/06/25	28	77.36	41.1	80.55	81.80	-13.1	18,838	-0.07%
2021/06/24	30	74.77	63.4	74.31	74.40	-33.4	18,163	-0.18%
2021/06/23	51	71.44	62	73.16	74.50	-11	17,792	-0.06%
2021/06/22	36	68.14	54.1	69.22	69.90	-18.1	17,070	-0.11%
2021/06/21	26	68.42	50	68.10	66.20	-24	16,679	-0.14%
2021/06/18	33	67.55	54	67.10	68.90	-21	16,156	-0.13%
2021/06/17	74	62.69	43.1	63.64	65.20	31	15,070	0.21%
2021/06/16	28	60.52	32	60.66	61.00	-4	14,076	-0.03%
2021/06/15	2	57.65	2	57.45	57.80	0	13,617	0.00%
2021/06/11	2	56.55	4	56.52	56.50	-2	13,585	-0.01%
2021/06/10	74	57.09	28	56.63	57.00	46	13,668	0.34%
2021/06/09	79	56.27	70	56.60	56.50	9	13,562	0.07%
2021/06/08	0	0.00	20	54.43	54.80	-20	13,053	-0.15%
2021/06/07	4	53.25	2	53.25	53.40	2	13,119	0.02%
2021/06/04	2	53.50	3	53.97	54.00	-1	13,221	-0.01%
2021/06/03	4	53.25	17	52.95	53.50	-13	13,225	-0.10%
2021/06/02	1	52.80	11	55.70	52.90	-10	13,253	-0.08%
2021/06/01	12	51.68	4	51.73	52.00	8	12,855	0.06%
2021/05/31	1	50.90	2	51.25	51.20	-1	12,919	-0.01%
2021/05/28	17	50.01	12	50.29	50.60	5	13,004	0.04%
2021/05/27	13	48.28	5	48.55	48.35	8	13,181	0.06%
2021/05/26	1	47.95	3	48.13	48.40	-2	13,217	-0.02%
2021/05/25	2	47.65	1	48.15	47.85	1	13,317	0.01%
2021/05/24	17	46.16	18	46.05	46.25	-1	13,390	-0.01%
2021/05/21	2	46.00	6	45.76	46.15	-4	13,538	-0.03%
2021/05/20	2	43.85	3	44.15	43.85	-1	13,616	-0.01%
2021/05/19	11	43.61	6	44.55	45.60	5	13,604	0.04%
2021/05/18	3	42.18	6	43.49	43.55	-3	13,512	-0.02%
2021/05/17	2	40.40	2	41.15	39.60	0	13,515	0.00%
2021/05/14	21	44.46	22	44.70	43.95	-1	13,471	-0.01%
2021/05/13	5	43.94	3	41.87	44.00	2	13,381	0.01%
2021/05/12	34	45.52	31	44.54	43.50	3	13,348	0.02%
2021/05/11	5	47.43	1	46.10	46.60	4	13,217	0.03%
2021/05/10	2	51.30	0	0.00	51.10	2	13,093	0.02%
2021/05/07	0	0.00	1	52.70	53.60	-1	13,597	-0.01%
2021/05/06	3	50.90	0	0.00	50.70	3	13,602	0.02%
2021/05/05	25	52.34	22	52.67	50.90	3	13,569	0.02%
2021/05/04	4	52.40	2	52.75	52.40	2	13,623	0.01%
2021/05/03	0	0.00	28	57.74	55.50	-28	13,697	-0.20%
2021/04/29	1	59.00	52	59.07	59.00	-51	13,737	-0.37%
2021/04/28	2	60.20	51	60.34	60.50	-49	13,804	-0.35%
2021/04/27	8	60.60	17	61.71	60.20	-9	13,935	-0.06%
2021/04/26	7	62.39	4	62.53	62.70	3	13,805	0.02%
2021/04/23	8	62.86	4	62.50	62.40	4	13,876	0.03%
2021/04/22	9	63.31	44	64.25	60.50	-35	13,695	-0.26%
2021/04/21	13	59.88	28	61.46	61.70	-15	13,209	-0.11%
2021/04/20	40	59.65	174	59.65	59.50	-134	12,870	-1.04%	大賣/鉅額交易
2021/04/19	6	56.67	10	56.43	56.70	-4	12,514	-0.03%
2021/04/16	23	55.93	2	56.50	56.00	21	12,781	0.16%
2021/04/15	1	55.30	4	55.30	55.40	-3	12,871	-0.02%
2021/04/14	8	55.10	5	54.12	55.40	3	12,979	0.02%
2021/04/13	37	57.45	5	58.34	55.80	32	13,158	0.24%
2021/04/12	16	57.27	11	57.38	57.10	5	13,235	0.04%
2021/04/09	28	58.70	16	60.34	58.60	12	13,439	0.09%
2021/04/08	24	60.18	19	60.38	60.70	5	14,110	0.04%
2021/04/07	44	59.18	20	59.35	59.60	24	14,202	0.17%
2021/04/06	19.4	58.22	64	57.96	59.60	-44.6	14,068	-0.32%
2021/04/01	100	55.75	36	56.13	54.50	64	13,793	0.46%
2021/03/31	3	53.60	3	53.30	53.50	0	14,143	0.00%
2021/03/30	3	54.23	24	54.53	54.00	-21	15,208	-0.14%
2021/03/29	3	54.80	4	54.75	54.60	-1	16,146	-0.01%
2021/03/26	2	53.70	1	52.70	53.70	1	16,282	0.01%
2021/03/25	13	52.72	2	52.40	52.20	11	16,368	0.07%
2021/03/24	0	0.00	1	54.00	53.70	-1	16,465	-0.01%
2021/03/23	1	54.00	53	53.12	53.00	-52	16,589	-0.31%
2021/03/22	12	54.90	0	54.60	54.40	12	16,726	0.07%
2021/03/19	37	54.63	6	54.47	54.60	31	16,967	0.18%
2021/03/18	17	54.52	3	55.07	54.20	14	17,189	0.08%
2021/03/17	11	54.28	9	54.51	54.20	2	17,384	0.01%
2021/03/16	30	54.47	84	53.93	53.80	-54	17,675	-0.31%
2021/03/15	5.1	53.76	7	53.83	54.10	-2	18,108	-0.01%
2021/03/12	3	53.20	4	53.25	53.10	-1	18,159	-0.01%
2021/03/11	5	52.58	5	52.58	52.90	0	18,251	0.00%
2021/03/10	24	51.22	7.8	51.17	51.40	16.2	18,268	0.09%
2021/03/09	11	48.95	24	48.79	48.70	-13	18,249	-0.07%
2021/03/08	2	50.60	21	51.16	49.65	-19	18,577	-0.10%
2021/03/05	10	51.10	79	51.53	51.30	-69	18,928	-0.36%
2021/03/04	24.1	52.36	0	0.00	51.60	24.1	19,241	0.13%
2021/03/03	22	53.88	14	53.94	54.10	8	19,614	0.04%
2021/03/02	25	55.88	94	55.71	53.90	-69	19,881	-0.35%
2021/02/26	22	54.38	11	54.36	54.00	11	20,047	0.05%
2021/02/25	0	0.00	22	54.86	54.60	-22	21,355	-0.10%
2021/02/24	24	55.11	58	55.78	55.00	-34	22,443	-0.15%
2021/02/23	62	55.07	4	55.70	55.00	58	22,545	0.26%
2021/02/22	17	55.01	30	54.84	54.40	-13	22,470	-0.06%
2021/02/19	8	53.06	32	52.92	53.10	-24	22,464	-0.11%
2021/02/18	10	52.14	11	52.41	52.40	-1	22,985	0.00%
2021/02/17	2	51.20	22	51.38	51.80	-20	23,384	-0.09%
2021/02/05	9	48.94	5	48.82	48.90	4	23,516	0.02%
2021/02/04	17	49.67	2	50.00	49.35	15	24,050	0.06%
2021/02/03	53	51.05	2	50.90	50.60	51	24,582	0.21%
2021/02/02	2	49.90	1	50.50	50.00	1	24,837	0.00%
2021/02/01	11	49.27	68	49.16	49.00	-57	24,991	-0.23%
2021/01/29	32	51.25	28	53.79	50.50	4	24,939	0.02%
2021/01/28	7	51.17	0	0.00	51.20	7	24,472	0.03%
2021/01/27	3	52.17	6	52.75	52.50	-3	24,442	-0.01%
2021/01/26	72	52.38	3	53.63	52.00	69	24,460	0.28%
2021/01/25	132	53.50	49.7	53.86	53.30	82.3	24,404	0.34%	大買/
2021/01/22	23	50.57	0	0.00	51.60	23	24,222	0.09%
2021/01/21	13	51.36	9	52.59	51.00	4	24,138	0.02%
2021/01/20	44	52.32	200	52.71	51.70	-156	24,060	-0.65%	大賣/鉅額交易
2021/01/19	27	54.87	77.2	55.10	54.80	-50.2	23,846	-0.21%
2021/01/18	8	54.94	28	54.95	55.50	-20	23,821	-0.08%
2021/01/15	17	53.52	28	54.64	54.00	-11	23,598	-0.05%
2021/01/14	31	54.18	13	53.86	53.90	18	23,431	0.08%
2021/01/13	7	54.71	2	55.10	55.30	5	23,327	0.02%
2021/01/12	98	55.51	20	56.81	55.30	78	23,246	0.34%
2021/01/11	22	55.28	25.9	55.15	56.50	-3.9	22,867	-0.02%
2021/01/08	16	53.10	3	53.57	53.50	13	22,833	0.06%
2021/01/07	17	53.20	45.2	53.02	53.20	-28.2	23,230	-0.12%
2021/01/06	85	54.38	125	52.42	53.00	-40	23,313	-0.17%	大賣/
2021/01/05	12	53.83	34	54.19	54.70	-22	23,142	-0.10%
2021/01/04	68	55.77	10	55.86	54.70	58	23,109	0.25%
2020/12/31	24.3	54.67	68	54.37	54.10	-43.7	23,051	-0.19%
2020/12/30	96	52.07	27.4	52.11	51.80	68.6	22,367	0.31%
2020/12/29	10	51.97	34	51.99	52.80	-24	22,044	-0.11%
2020/12/28	31	51.33	5	52.10	51.60	26	21,821	0.12%
2020/12/25	69	50.90	139	50.89	51.00	-70	21,429	-0.33%	大賣/
2020/12/24	26	49.35	39.3	48.75	50.60	-13.3	20,612	-0.06%
2020/12/23	18	46.08	38	47.08	46.90	-20	19,511	-0.10%
2020/12/22	17	44.83	74	44.10	43.60	-57	18,595	-0.31%
2020/12/21	34	44.45	22	44.36	44.60	12	18,505	0.06%
2020/12/18	12	44.63	16	44.41	44.00	-4	18,713	-0.02%
2020/12/17	3	45.08	3.8	44.87	45.25	-0.8	18,690	0.00%
2020/12/16	1	44.60	6.6	44.42	44.75	-5.6	18,660	-0.03%
2020/12/15	26	43.81	4	43.00	42.70	22	18,800	0.12%
2020/12/14	9	45.21	16	45.12	45.10	-7	19,025	-0.04%
2020/12/11	19	44.71	16	44.64	44.10	3	18,840	0.02%
2020/12/10	22	46.33	14.3	46.66	45.80	7.7	18,653	0.04%
2020/12/09	294	47.08	52	46.56	45.95	242	18,353	1.32%	大買/鉅額交易
2020/12/08	7	44.86	10	44.81	44.95	-3	17,978	-0.02%
2020/12/07	39	45.08	10	45.05	44.30	29	17,988	0.16%
2020/12/04	20	44.39	37	44.46	44.30	-17	17,926	-0.09%
2020/12/03	5	44.61	25	44.47	44.35	-20	17,860	-0.11%
2020/12/02	31	45.34	11	45.11	44.70	20	17,857	0.11%
2020/12/01	11	44.86	48	44.50	45.80	-37	17,637	-0.21%
2020/11/30	24	44.88	12	45.02	44.60	12	17,461	0.07%
2020/11/27	39	44.47	72	44.35	45.15	-33	17,327	-0.19%
2020/11/26	100	43.41	35	43.46	43.65	65	17,355	0.37%
2020/11/25	33	43.44	35	42.99	42.40	-2	17,154	-0.01%
2020/11/24	97	44.64	45	45.00	43.20	52	17,057	0.30%
2020/11/23	59	41.29	84.4	43.10	44.40	-25.4	16,399	-0.15%
2020/11/20	6	40.30	32	40.21	40.40	-26	16,776	-0.15%
2020/11/19	15	39.17	8	39.09	39.00	7	16,927	0.04%
2020/11/18	31	39.97	2	40.20	39.55	29	17,618	0.16%
2020/11/17	75	40.49	12	39.84	39.50	63	18,922	0.33%
2020/11/16	16	39.39	71	39.58	41.35	-55	21,270	-0.26%
2020/11/13	55	38.50	49	38.71	38.70	6	21,508	0.03%
2020/11/12	62	39.16	192	38.29	38.15	-130	21,713	-0.60%	大賣/鉅額交易
2020/11/11	215	40.23	14	40.21	40.35	201	21,395	0.94%	大買/鉅額交易
2020/11/10	6	38.00	9	39.21	38.05	-3	20,909	-0.01%
2020/11/09	15	38.51	22	38.75	39.00	-7	20,791	-0.03%
2020/11/06	2	37.93	2	37.93	37.65	0	20,707	0.00%
2020/11/05	4	37.71	20	37.86	37.90	-16	20,769	-0.08%
2020/11/04	2	36.85	0	0.00	37.00	2	20,901	0.01%
2020/11/03	1	36.85	3	37.00	36.90	-2	21,491	-0.01%
2020/11/02	4	35.48	0	0.00	35.30	4	22,085	0.02%
2020/10/30	4	36.66	2	36.90	36.05	2	22,205	0.01%
2020/10/29	9	36.63	3	37.25	37.20	6	22,509	0.03%
2020/10/28	4	38.33	0	0.00	37.55	4	22,554	0.02%
2020/10/27	0	0.00	1	38.05	38.45	-1	22,538	0.00%
2020/10/26	1	38.50	0	0.00	38.10	1	22,623	0.00%
2020/10/23	3	38.00	7	38.15	38.15	-4	22,541	-0.02%
2020/10/22	1	37.65	10	37.30	37.80	-9	22,637	-0.04%
2020/10/21	1	37.55	1	37.30	37.40	0	22,620	0.00%
2020/10/20	0	0.00	1	36.85	36.75	-1	22,601	0.00%
2020/10/19	14	37.23	4	36.93	37.15	10	22,594	0.04%
2020/10/16	19	37.63	12	37.38	36.80	7	22,574	0.03%
2020/10/15	29	39.37	18	39.59	39.00	11	22,229	0.05%
2020/10/14	8	38.73	17	38.96	38.70	-9	21,642	-0.04%
2020/10/13	8	38.51	14	38.96	38.30	-6	21,478	-0.03%
2020/10/12	0	0.00	7	38.28	38.30	-7	21,336	-0.03%
2020/10/08	131	38.41	12	38.35	37.95	119	21,233	0.56%	大買/鉅額交易
2020/10/07	1	38.00	24	38.22	38.40	-23	21,039	-0.11%
2020/10/06	3	37.57	5	37.53	37.45	-2	20,941	-0.01%
2020/10/05	3	36.90	6	36.83	36.90	-3	21,030	-0.01%
2020/09/30	2	35.60	4	36.25	36.30	-2	21,064	-0.01%
2020/09/29	4	35.79	3	36.07	35.75	1	21,134	0.00%
2020/09/28	7	35.46	1	35.45	35.45	6	21,083	0.03%
2020/09/25	6	35.22	2	36.58	34.95	4	21,098	0.02%
2020/09/24	19	36.01	15	35.80	35.30	4	21,089	0.02%
2020/09/23	16	38.14	6	37.45	37.10	10	21,179	0.05%
2020/09/22	4	37.71	9	37.35	37.05	-5	20,890	-0.02%
2020/09/21	1	37.90	22	37.44	37.40	-21	20,794	-0.10%
2020/09/18	12	38.17	6	38.24	37.60	6	20,814	0.03%
2020/09/17	3	37.58	18	37.92	38.20	-15	20,556	-0.07%
2020/09/16	15	36.55	8	36.67	36.40	7	20,061	0.03%
2020/09/15	4	36.49	0	0.00	35.90	4	19,992	0.02%
2020/09/14	0	0.00	8	35.94	36.10	-8	20,063	-0.04%
2020/09/11	7	35.00	11	34.94	34.65	-4	20,003	-0.02%
2020/09/10	3	36.30	3	37.00	36.20	0	19,836	0.00%
2020/09/09	1	35.15	2	35.28	36.40	-1	19,777	-0.01%
2020/09/08	1	36.40	3	36.23	35.90	-2	19,786	-0.01%
2020/09/07	18.1	36.31	7	36.97	35.70	11.1	19,811	0.06%
2020/09/04	14	36.32	5	36.93	36.75	9	19,837	0.05%
2020/09/03	13	38.08	9	38.16	37.40	4	19,855	0.02%
2020/09/02	23	37.88	0	0.00	38.00	23	19,694	0.12%
2020/09/01	2	37.90	13	37.87	38.55	-11	19,779	-0.06%
2020/08/31	20	36.76	13	37.02	36.70	7	19,408	0.04%
2020/08/28	12	37.80	5	37.87	37.40	7	19,647	0.04%
2020/08/27	22	37.25	50	37.50	37.35	-28	20,272	-0.14%
2020/08/26	25.3	39.93	14	39.92	38.40	11.3	19,892	0.06%
2020/08/25	10.3	38.57	7.8	38.46	38.40	2.5	18,326	0.01%
2020/08/24	8.1	37.90	6	38.45	39.00	2.1	17,887	0.01%
2020/08/21	25	38.11	16	38.82	37.95	9	17,062	0.05%
2020/08/20	42	37.74	150	37.88	38.75	-108	15,582	-0.69%	大賣/鉅額交易
2020/08/19	43	36.30	18.7	36.58	36.85	24.3	12,641	0.19%
2020/08/18	15	31.84	18	32.41	33.50	-3	11,930	-0.03%
2020/08/17	4	31.48	39	32.07	32.00	-35	11,501	-0.30%
2020/08/14	1	30.20	11	30.61	30.45	-10	11,271	-0.09%
2020/08/13	4	30.73	1	30.15	30.05	3	11,222	0.03%
2020/08/12	29	29.77	16	29.86	29.90	13	11,049	0.12%
2020/08/11	17.5	30.34	2	30.15	29.80	15.5	10,944	0.14%
2020/08/10	34	31.36	47	31.56	30.40	-13	10,915	-0.12%
2020/08/07	61	32.85	59	32.52	32.40	2	10,682	0.02%
2020/08/06	52	32.32	33	32.50	32.65	19	10,058	0.19%
2020/08/05	11	28.91	21	29.95	29.70	-10	9,412	-0.11%
2020/08/04	24	29.41	14	30.37	28.80	10	9,278	0.11%
2020/08/03	3	29.58	7	29.67	29.70	-4	8,947	-0.04%
2020/07/31	19	29.37	1	29.25	29.35	18	8,858	0.20%
2020/07/30	5	28.79	4	28.70	29.55	1	8,845	0.01%
2020/07/29	0	0.00	1	27.80	28.40	-1	8,775	-0.01%
2020/07/28	4	28.49	4	27.81	27.40	0	8,775	0.00%
2020/07/27	0	0.00	2	28.55	28.55	-2	8,632	-0.02%
2020/07/24	0	0.00	1	28.80	27.95	-1	8,703	-0.01%
2020/07/23	2.2	28.80	0	0.00	28.55	2.2	8,690	0.03%
2020/07/22	2	27.85	3	28.18	28.45	-1	8,692	-0.01%
2020/07/21	1	28.00	0	0.00	27.85	1	8,790	0.01%
2020/07/20	3	26.30	2	26.90	26.90	1	9,037	0.01%
2020/07/17	4	27.63	7	27.58	27.05	-3	9,148	-0.03%
2020/07/16	5	27.94	4	28.19	28.05	1	9,131	0.01%
2020/07/15	11	28.95	5	29.28	28.65	6	9,100	0.07%
2020/07/14	2	30.25	0.7	29.30	29.35	1.3	9,016	0.01%
2020/07/13	2	30.03	13	29.89	30.15	-11	8,848	-0.12%
2020/07/10	25	29.44	7.3	29.06	28.95	17.7	8,720	0.20%
2020/07/09	3	29.45	4	29.54	29.70	-1	8,548	-0.01%
2020/07/08	4	29.48	4	29.75	29.45	0	8,462	0.00%
2020/07/07	3	29.17	14	28.99	29.15	-11	8,344	-0.13%
2020/07/06	3	29.20	41	29.13	29.20	-38	8,298	-0.46%
2020/07/03	15	29.67	5	29.38	29.10	10	8,235	0.12%
2020/07/02	6	29.83	45	29.65	29.80	-39	8,010	-0.49%
2020/07/01	34	28.45	1	28.70	28.50	33	7,748	0.43%
2020/06/30	5	28.05	7	28.53	28.30	-2	7,703	-0.03%
2020/06/29	32.7	28.37	22	27.85	27.85	10.7	7,753	0.14%
2020/06/24	0	0.00	17.6	28.71	29.20	-17.6	7,613	-0.23%
2020/06/23	5	28.55	2	28.15	28.15	3	7,535	0.04%
2020/06/22	15	28.73	2	29.15	28.60	13	7,503	0.17%
2020/06/19	129	29.12	9	28.82	28.30	120	7,478	1.60%	大買/鉅額交易
2020/06/18	10	28.40	10	28.80	28.80	0	7,303	0.00%
2020/06/17	2	28.40	2	28.45	28.60	0	7,261	0.00%
2020/06/16	2	28.55	2	29.10	28.35	0	7,218	0.00%
2020/06/15	10	28.55	2	28.05	28.05	8	7,204	0.11%
2020/06/12	4	28.20	7	29.36	29.65	-3	7,134	-0.04%
2020/06/11	0	0.00	3	29.80	29.20	-3	7,085	-0.04%
2020/06/10	14	29.13	12	29.86	30.00	2	6,942	0.03%
2020/06/09	6	28.26	7	28.24	28.30	-1	6,772	-0.01%
2020/06/08	38	29.76	22	30.07	29.10	16	6,677	0.24%
2020/06/05	1	28.85	7	29.06	29.10	-6	6,346	-0.09%
2020/06/04	5	29.40	22	29.54	29.30	-17	6,172	-0.28%
2020/06/03	43	27.74	83	28.44	28.95	-40	5,701	-0.70%
2020/06/02	9	25.73	49	26.84	27.00	-40	4,644	-0.86%
2020/06/01	0	0.00	6	24.58	24.60	-6	4,304	-0.14%
2020/05/29	3	24.15	0	0.00	23.70	3	4,277	0.07%
2020/05/28	3	25.00	23	24.67	24.50	-20	4,262	-0.47%
2020/05/27	0	0.00	3	24.45	24.80	-3	4,245	-0.07%
2020/05/26	2	24.25	2	24.58	24.15	0	4,214	0.00%
2020/05/22	2	24.03	0	0.00	23.95	2	4,188	0.05%
2020/05/21	23	24.64	4	24.69	24.60	19	4,164	0.46%
2020/05/20	1	24.05	3	23.80	24.05	-2	4,110	-0.05%
2020/05/19	3	23.38	2	23.45	23.80	1	4,052	0.02%
2020/05/18	2	22.70	0	0.00	23.00	2	3,999	0.05%
2020/05/15	4	23.20	6	23.25	23.25	-2	3,969	-0.05%
2020/05/14	4	24.45	30	24.70	24.20	-26	3,846	-0.68%
2020/05/13	0	0.00	10	24.70	25.00	-10	3,803	-0.26%
2020/05/12	5	25.47	3	25.25	25.10	2	3,793	0.05%
2020/05/11	1	25.75	0	0.00	25.55	1	3,765	0.03%
2020/05/08	2	25.15	5	25.20	24.90	-3	3,709	-0.08%
2020/05/06	3	25.27	2	24.90	25.05	1	3,624	0.03%
2020/05/05	11	25.18	3	24.93	25.40	8	3,573	0.22%
2020/05/04	3	23.90	3	24.10	24.40	0	3,499	0.00%
2020/04/30	37	24.71	16	24.58	24.55	21	3,499	0.60%
2020/04/29	17	24.72	23	24.82	24.40	-6	3,496	-0.17%
2020/04/28	1	23.75	4	24.15	24.15	-3	3,405	-0.09%
2020/04/27	8	23.79	3	23.90	23.85	5	3,390	0.15%
2020/04/24	42	24.06	13	23.89	23.70	29	3,331	0.87%
2020/04/23	24	24.47	4	24.00	24.05	20	3,179	0.63%
2020/04/22	10	22.32	53	21.60	23.20	-43	2,893	-1.49%
2020/04/21	5	22.08	3	22.20	21.45	2	2,794	0.07%
2020/04/20	0	0.00	21	21.99	22.00	-21	2,755	-0.76%
2020/04/17	2	21.60	7	21.70	21.50	-5	2,740	-0.18%
2020/04/15	3	21.20	5	21.12	21.30	-2	2,700	-0.07%
2020/04/14	1	20.85	7	20.54	20.95	-6	2,702	-0.22%
2020/04/13	6	20.72	0	0.00	20.25	6	2,701	0.22%
2020/04/10	0	0.00	7	20.08	20.20	-7	2,706	-0.26%
2020/04/09	1	20.00	1	20.45	20.00	0	2,796	0.00%
2020/04/08	12	20.03	27	19.95	20.10	-15	2,779	-0.54%
2020/04/07	10	19.23	11	19.24	19.40	-1	2,750	-0.04%
2020/04/06	10	18.80	10	19.05	19.05	0	2,747	0.00%
2020/03/31	7	19.18	3	19.10	19.15	4	2,982	0.13%
2020/03/30	1	17.85	4	18.15	18.45	-3	2,957	-0.10%
2020/03/27	4.2	17.95	9	18.52	17.95	-4.8	2,943	-0.16%
2020/03/26	16	17.92	16	18.03	18.20	0	2,953	0.00%
2020/03/25	48	18.00	6	18.18	18.25	42	3,134	1.34%
2020/03/24	4	16.49	1	16.55	16.60	3	3,084	0.10%
2020/03/23	4	14.85	2	15.10	15.10	2	3,066	0.07%
2020/03/20	2.1	14.81	8	14.74	15.05	-5.9	3,060	-0.19%
2020/03/19	31	13.75	15	13.82	13.70	16	3,048	0.52%
2020/03/18	1	16.25	3	15.48	15.20	-2	2,956	-0.07%
2020/03/17	23	16.19	3.2	16.95	16.15	19.8	2,896	0.68%
2020/03/16	2	19.68	2	17.90	17.90	0	2,799	0.00%
2020/03/13	6	19.54	17	19.53	19.85	-11	2,724	-0.40%
2020/03/12	13.1	22.00	5	21.86	21.65	8.1	2,651	0.31%
2020/03/11	5	24.62	2	23.95	23.95	3	2,615	0.11%
2020/03/10	0	0.00	9	23.75	24.75	-9	2,605	-0.35%
2020/03/09	0	0.00	1	24.25	24.05	-1	2,601	-0.04%
2020/03/05	2	25.75	0	0.00	25.70	2	2,633	0.08%
2020/03/04	8	25.35	0	0.00	25.65	8	2,653	0.30%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	3	23.50	24.50	-3	2,640	-0.11%
2020/02/27	4	25.40	2	25.60	24.30	2	2,625	0.08%
2020/02/26	2	25.50	2	25.60	25.60	0	2,597	0.00%
2020/02/25	9	24.72	1	24.50	24.95	8	2,566	0.31%
2020/02/20	0	25.05	0	0.00	25.10	0	2,554	0.00%
2020/02/19	1	25.05	7	25.18	25.15	-6	2,556	-0.23%
2020/02/18	1	25.10	6	25.11	25.00	-5	2,558	-0.20%
2020/02/17	21	24.84	1	24.60	24.80	20	2,550	0.78%
2020/02/13	17	24.99	6	25.20	24.65	11	2,571	0.43%
2020/02/12	1	24.70	0	0.00	24.80	1	2,564	0.04%
2020/02/10	3	23.35	5	23.77	24.15	-2	2,540	-0.08%
2020/02/07	9	23.87	10	23.80	23.80	-1	2,546	-0.04%
2020/02/06	0	0.00	11	24.08	24.25	-11	2,544	-0.43%
2020/02/05	4	23.30	2	23.55	23.25	2	2,533	0.08%
2020/02/04	0	0.00	11	23.16	23.15	-11	2,556	-0.43%
2020/02/03	15	21.98	44.5	22.38	22.20	-29.5	2,673	-1.10%
2020/01/31	12	24.02	6	24.13	24.00	6	2,653	0.23%
2020/01/30	10	24.79	0	0.00	24.65	10	2,631	0.38%
2020/01/20	1	27.45	0	0.00	27.35	1	2,587	0.04%
2020/01/17	0	0.00	3	27.75	27.55	-3	2,596	-0.12%
2020/01/16	8	27.78	3	27.82	27.80	5	2,616	0.19%
2020/01/15	2	27.65	5	27.74	27.85	-3	2,687	-0.11%
2020/01/13	0	0.00	3	26.83	26.95	-3	2,650	-0.11%
2020/01/10	1	26.45	2	26.50	26.50	-1	2,656	-0.04%
2020/01/09	1	26.90	0	0.00	26.85	1	2,658	0.04%
2020/01/08	3	26.67	0	0.00	26.55	3	2,780	0.11%
2020/01/07	7	27.96	5	27.50	27.50	2	2,827	0.07%
2020/01/03	3	28.13	7.2	28.07	28.25	-4.2	2,842	-0.15%
2019/12/31	11	27.73	0	0.00	27.70	11	2,787	0.39%
2019/12/30	1	28.35	0	0.00	28.00	1	2,797	0.04%
2019/12/27	3	28.25	2	28.20	28.35	1	2,757	0.04%
2019/12/26	24	28.25	12	28.24	28.30	12	2,692	0.45%
2019/12/25	10	27.70	10	27.33	27.80	0	2,500	0.00%
2019/12/24	3	26.70	0	0.00	26.55	3	2,413	0.12%
2019/12/23	6	27.10	3	26.90	26.90	3	2,423	0.12%
2019/12/20	26	27.93	10	27.91	27.50	16	2,391	0.67%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/16	1	26.30	4	26.20	26.50	-3	2,290	-0.13%
2019/12/13	1	25.85	3	25.90	25.90	-2	2,324	-0.09%
2019/12/12	0	0.00	7	26.10	26.00	-7	2,388	-0.29%
2019/12/10	3	25.65	1	25.65	25.65	2	2,822	0.07%
2019/12/09	0	0.00	2	25.93	25.85	-2	2,870	-0.07%
2019/12/06	7.1	25.70	6	26.05	26.05	1.1	3,059	0.04%
2019/12/05	4	25.90	8	25.90	25.90	-4	3,217	-0.12%
2019/12/04	0	0.00	13	25.84	25.90	-13	3,421	-0.38%
2019/12/03	5	25.42	0	0.00	25.35	5	3,454	0.14%
2019/12/02	6	25.31	0	0.00	25.35	6	3,517	0.17%
2019/11/29	5	26.55	0	0.00	26.15	5	3,555	0.14%
2019/11/27	5	27.00	0	0.00	26.95	5	3,689	0.14%
2019/11/26	3	26.90	0	0.00	27.10	3	3,792	0.08%
2019/11/25	1	27.15	1	27.10	27.20	0	3,851	0.00%
2019/11/22	0	0.00	3	27.02	26.95	-3	3,938	-0.08%
2019/11/21	1	26.80	0	0.00	26.70	1	4,018	0.02%
2019/11/20	2	26.75	1	27.00	26.85	1	4,079	0.02%
2019/11/19	1	26.95	1	26.85	26.80	0	4,160	0.00%
2019/11/18	0	0.00	2	26.78	27.15	-2	4,240	-0.05%
2019/11/15	2	26.70	6	26.74	26.60	-4	4,372	-0.09%
2019/11/14	2	26.63	2	26.80	26.80	0	4,487	0.00%
2019/11/13	4	26.76	19	26.64	26.60	-15	4,489	-0.33%
2019/11/12	5	26.65	5	26.94	26.90	0	4,493	0.00%
2019/11/11	4	27.03	1	26.95	26.90	3	4,505	0.07%
2019/11/08	1.3	27.40	1	27.55	27.65	0.3	4,518	0.01%
2019/11/07	0	0.00	1	27.55	27.45	-1	4,558	-0.02%
2019/11/06	4	27.20	3	27.35	27.35	1	4,571	0.02%
2019/11/05	5	28.06	0	0.00	27.80	5	4,572	0.11%
2019/11/04	16	27.88	1	27.95	27.80	15	4,603	0.33%
2019/11/01	8	28.12	7	28.16	28.15	1	4,607	0.02%
2019/10/31	20	29.68	2	29.85	28.70	18	4,584	0.39%
2019/10/30	0	0.00	5	28.93	29.00	-5	4,501	-0.11%
2019/10/29	4	28.30	3	28.72	28.40	1	4,579	0.02%
2019/10/28	2	28.50	1	28.35	28.35	1	4,594	0.02%
2019/10/25	2	28.75	0	0.00	28.35	2	4,620	0.04%
2019/10/18	0	0.00	2	28.70	28.70	-2	4,679	-0.04%
2019/10/17	2	28.45	2	28.40	28.35	0	4,729	0.00%
2019/10/16	1	28.60	20	28.73	28.70	-19	4,749	-0.40%
2019/10/15	1	28.30	2	28.00	28.30	-1	4,662	-0.02%
2019/10/14	20	27.28	1	27.25	27.45	19	4,644	0.41%
2019/10/09	0	0.00	5	27.22	27.00	-5	4,911	-0.10%
2019/10/08	5	26.92	0	0.00	26.85	5	5,187	0.10%
2019/10/07	2	27.38	1	27.15	27.25	1	5,396	0.02%
2019/10/01	2	28.75	2	28.90	28.90	0	5,508	0.00%
2019/09/27	1	29.40	1	30.05	29.15	0	5,527	0.00%
2019/09/26	2	30.20	0	0.00	30.05	2	5,525	0.04%
2019/09/25	2	29.75	0	0.00	29.75	2	5,529	0.04%
2019/09/24	0.2	30.15	0.6	30.15	30.15	-0.4	5,526	-0.01%
2019/09/12	0	0.00	5	27.80	27.95	-5	5,555	-0.09%
2019/09/11	3	27.80	0	0.00	27.65	3	5,550	0.05%
2019/09/10	0	0.00	6	28.28	28.35	-6	5,526	-0.11%
2019/09/09	2	28.45	0	0.00	28.20	2	5,567	0.04%
2019/09/06	15	29.67	10	28.99	28.60	5	5,543	0.09%
2019/09/03	0	0.00	5	28.90	28.90	-5	5,107	-0.10%
2019/09/02	1	28.70	5	28.71	29.00	-4	4,945	-0.08%
2019/08/30	5	27.99	2	27.85	27.35	3	4,867	0.06%
2019/08/29	0	0.00	20	27.70	27.95	-20	4,679	-0.43%
2019/08/28	0	0.00	1	27.90	27.70	-1	4,637	-0.02%
2019/08/27	14	27.70	16	27.48	27.70	-2	4,575	-0.04%
2019/08/26	0	0.00	11	26.71	26.90	-11	4,495	-0.24%
2019/08/23	1	27.60	1	27.30	27.45	0	4,454	0.00%
2019/08/19	9	26.24	8	26.30	26.25	1	4,110	0.02%
2019/08/16	11	26.49	11	26.03	25.80	0	4,037	0.00%
2019/08/15	0	0.00	41	25.29	26.15	-41	3,992	-1.03%
2019/08/14	1	25.75	0	0.00	25.70	1	3,939	0.03%
2019/08/13	1	25.90	1	25.70	25.75	0	3,863	0.00%
2019/08/12	0	0.00	6	25.40	25.95	-6	3,757	-0.16%
2019/08/05	5	24.10	5	24.37	23.70	0	3,887	0.00%
2019/08/02	3	24.80	1	24.65	24.50	2	3,916	0.05%
2019/08/01	1	25.45	0	0.00	25.35	1	3,965	0.03%
2019/07/31	3	25.35	3	25.75	25.75	0	3,999	0.00%
2019/07/29	3	26.35	0	0.00	26.35	3	4,035	0.07%
2019/07/25	5	26.45	12	26.73	27.00	-7	4,028	-0.17%
2019/07/24	4	26.44	4	26.70	26.65	0	3,979	0.00%
2019/07/23	1	25.95	4	25.93	25.95	-3	3,926	-0.08%
2019/07/22	8	25.54	5	25.65	25.65	3	3,953	0.08%
2019/07/19	1	25.70	0	0.00	25.90	1	3,971	0.03%
2019/07/18	2	25.65	0	0.00	25.65	2	3,996	0.05%
2019/07/17	0	0.00	1	26.85	26.70	-1	4,010	-0.02%
2019/07/15	3	26.50	1	26.80	26.50	2	4,108	0.05%
2019/07/12	22	27.21	1	27.30	27.05	21	4,299	0.49%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	3	26.98	0	0.00	27.20	3	4,515	0.07%
2019/07/09	0	0.00	3	26.75	26.90	-3	4,696	-0.06%
2019/07/05	1	27.00	246	26.48	27.00	-245	5,857	-4.18%	大賣/鉅額交易
2019/07/04	240	25.61	4	26.08	26.75	236	5,700	4.14%	大買/鉅額交易
2019/07/03	1	25.40	0	0.00	25.20	1	5,573	0.02%
2019/07/02	1	26.40	0	0.00	25.90	1	5,601	0.02%
2019/06/28	2	25.50	2	25.35	25.30	0	5,626	0.00%
2019/06/20	1	26.10	0	0.00	26.05	1	5,935	0.02%
2019/06/17	5	25.90	5	26.20	25.90	0	6,100	0.00%
2019/06/14	0	0.00	8	25.33	25.25	-8	6,083	-0.13%
2019/06/13	3	24.80	0	0.00	24.75	3	6,247	0.05%
2019/06/04	0	0.00	5	24.30	24.25	-5	6,454	-0.08%
2019/06/03	5	24.40	0	0.00	24.25	5	6,495	0.08%
2019/05/27	2	24.40	6	24.40	24.55	-4	6,765	-0.06%
2019/05/23	0	0.00	4	23.98	24.00	-4	6,905	-0.06%
2019/05/22	6	24.52	6	24.60	24.20	0	6,957	0.00%
2019/05/21	4	23.70	3	23.70	24.45	1	7,021	0.01%
2019/05/16	6	24.73	0	0.00	24.40	6	7,583	0.08%
2019/05/15	52	24.94	8	25.28	25.05	44	7,709	0.57%
2019/05/14	50	24.40	20	23.87	24.55	30	8,016	0.37%
2019/05/13	11	23.88	24	24.48	23.30	-13	8,253	-0.16%
2019/05/10	27	25.64	21	24.95	25.05	6	8,743	0.07%
2019/05/09	3	25.70	0	0.00	25.50	3	8,772	0.03%
2019/05/08	3	26.10	14	26.24	26.35	-11	8,782	-0.13%
2019/05/06	3	26.90	34	26.71	26.30	-31	8,994	-0.34%
2019/05/03	31	27.60	4	27.59	27.60	27	9,300	0.29%
2019/05/02	1	27.30	1	27.05	27.35	0	9,345	0.00%
2019/04/30	8	26.96	3	26.70	27.20	5	9,520	0.05%
2019/04/29	7	27.03	26	26.62	26.60	-19	9,689	-0.20%
2019/04/26	15	27.52	4	27.34	27.30	11	9,797	0.11%
2019/04/25	8	27.99	39	28.11	28.10	-31	10,130	-0.31%
2019/04/24	18	28.58	7	28.79	28.35	11	10,373	0.11%
2019/04/23	4	28.38	41	28.51	28.75	-37	10,579	-0.35%
2019/04/22	11	29.04	4	28.85	28.80	7	10,535	0.07%
2019/04/19	40	29.00	0	0.00	28.90	40	10,523	0.38%
2019/04/18	7	28.87	3	28.78	28.65	4	10,517	0.04%
2019/04/17	18	30.19	10	30.08	29.85	8	10,458	0.08%
2019/04/16	11	29.76	9	29.98	30.15	2	10,576	0.02%
2019/04/15	8	29.63	5	29.66	29.25	3	10,637	0.03%
2019/04/12	3	29.45	9	30.85	29.05	-6	10,596	-0.06%
2019/04/11	24	30.11	207	30.84	30.70	-183	10,145	-1.80%	大賣/鉅額交易
2019/04/10	182	28.42	6	28.24	28.55	176	9,180	1.92%	大買/鉅額交易
2019/04/09	1	27.85	5	28.14	27.85	-4	9,094	-0.04%
2019/04/08	2	27.70	0	0.00	27.50	2	9,061	0.02%
2019/04/03	0	0.00	3	27.77	27.60	-3	9,079	-0.03%
2019/04/02	44	27.49	2	27.55	27.25	42	9,083	0.46%
2019/04/01	0	0.00	13	27.40	27.30	-13	9,101	-0.14%
2019/03/29	4	26.63	1	26.60	26.65	3	9,054	0.03%
2019/03/28	1	26.95	2	26.90	26.65	-1	9,332	-0.01%
2019/03/27	1	26.60	5	26.49	26.90	-4	9,489	-0.04%
2019/03/26	4	26.24	6	26.25	26.05	-2	9,577	-0.02%
2019/03/25	4	25.96	41	26.16	26.10	-37	9,814	-0.38%
2019/03/22	11	27.24	2	27.45	27.15	9	9,900	0.09%
2019/03/21	3	26.60	27	27.29	27.55	-24	10,038	-0.24%
2019/03/20	4	26.65	1	26.90	26.55	3	10,738	0.03%
2019/03/19	3	26.48	20	26.71	26.70	-17	10,914	-0.16%
2019/03/18	27	26.38	24	26.66	26.25	3	10,916	0.03%
2019/03/15	16	27.27	3	27.15	27.15	13	10,826	0.12%
2019/03/14	2	28.20	2	27.70	27.70	0	10,870	0.00%
2019/03/13	4	28.10	4	28.30	28.00	0	11,142	0.00%
2019/03/12	3	27.85	5	28.03	27.70	-2	11,336	-0.02%
2019/03/11	2	27.33	2	27.48	27.50	0	11,605	0.00%
2019/03/08	7	27.97	2	27.90	27.70	5	12,319	0.04%
2019/03/07	11	29.10	22	28.63	28.50	-11	13,170	-0.08%
2019/03/06	18	28.84	3	28.78	28.70	15	13,509	0.11%
2019/03/05	4	28.98	2	28.75	28.75	2	13,769	0.01%
2019/03/04	11	29.17	6	29.13	29.30	5	13,904	0.04%
2019/02/27	12	28.77	4	28.74	28.75	8	13,919	0.06%
2019/02/26	4	30.01	0	0.00	29.45	4	13,911	0.03%
2019/02/25	1	30.30	0	0.00	30.25	1	13,990	0.01%
2019/02/22	5	30.35	3	30.90	30.10	2	14,172	0.01%
2019/02/21	3	30.12	2	30.25	30.20	1	14,153	0.01%
2019/02/20	2	30.20	0	0.00	30.15	2	14,199	0.01%
2019/02/19	6	30.18	9	30.36	30.15	-3	14,224	-0.02%
2019/02/18	8	30.16	5	30.26	29.95	3	14,215	0.02%
2019/02/15	1	31.50	12	31.56	31.00	-11	14,082	-0.08%
2019/02/14	10	31.71	1	31.60	31.25	9	13,848	0.06%
2019/02/13	16	31.66	4	31.91	31.35	12	13,838	0.09%
2019/02/12	6	30.95	2	31.20	31.30	4	13,648	0.03%
2019/02/11	4	30.45	29	30.08	31.15	-25	13,564	-0.18%
2019/01/30	8	28.80	5	28.85	28.55	3	13,213	0.02%
2019/01/29	6	28.55	2	28.93	28.90	4	13,385	0.03%
2019/01/28	9	29.03	9	29.22	29.00	0	13,834	0.00%
2019/01/25	4	28.76	9	28.89	28.75	-5	14,039	-0.04%
2019/01/24	9	28.72	16	29.19	28.40	-7	14,141	-0.05%
2019/01/22	24	28.92	11	29.20	28.10	13	14,086	0.09%
2019/01/21	15	29.01	11	29.30	28.80	4	13,979	0.03%
2019/01/18	2	28.55	5	28.81	29.05	-3	13,906	-0.02%
2019/01/17	3	28.35	1	29.00	28.40	2	13,893	0.01%
2019/01/16	3	27.15	10	28.00	28.95	-7	13,553	-0.05%
2019/01/15	12	27.38	8	27.54	27.05	4	13,306	0.03%
2019/01/14	2	26.33	1	26.45	26.25	1	13,137	0.01%
2019/01/11	4	27.04	3	26.68	26.40	1	13,213	0.01%
2019/01/09	4	27.34	4	27.23	26.40	0	13,169	0.00%
2019/01/08	4	26.91	3	27.07	26.75	1	13,080	0.01%
2019/01/07	0	0.00	9	26.06	26.85	-9	12,900	-0.07%
2019/01/04	12	23.90	9	24.08	24.45	3	12,832	0.02%
2019/01/03	1	26.00	0	0.00	25.45	1	12,756	0.01%
2019/01/02	1	25.70	9	25.94	25.70	-8	12,860	-0.06%
2018/12/28	6	25.43	6	25.57	25.45	0	12,985	0.00%
2018/12/27	0	0.00	5	25.65	25.45	-5	13,109	-0.04%
2018/12/26	35	26.02	32	25.13	24.95	3	13,064	0.02%
2018/12/25	20	25.33	7	25.66	25.60	13	13,032	0.10%
2018/12/24	0	0.00	1	26.55	26.50	-1	12,977	-0.01%
2018/12/22	0	0.00	2	26.25	26.25	-2	13,007	-0.02%
2018/12/21	2	26.35	9	26.53	26.95	-7	13,020	-0.05%
2018/12/20	14	25.33	20	25.39	25.65	-6	12,743	-0.05%
2018/12/19	17	26.05	10	25.92	25.45	7	12,634	0.06%
2018/12/18	15	26.23	8	25.98	26.00	7	12,559	0.06%
2018/12/17	10	27.54	5	27.87	27.25	5	12,402	0.04%
2018/12/14	10	27.55	8	27.76	27.70	2	12,378	0.02%
2018/12/13	37	29.47	31	29.65	28.80	6	12,204	0.05%
2018/12/12	10	28.10	36	29.05	29.70	-26	11,430	-0.23%
2018/12/11	5	26.98	7	27.12	27.00	-2	11,257	-0.02%
2018/12/10	10	27.09	2	26.95	26.70	8	11,295	0.07%
2018/12/07	11	28.03	12	28.18	28.10	-1	11,245	-0.01%
2018/12/06	30	28.02	9	28.65	27.55	21	11,175	0.19%
2018/12/05	35	30.30	13	30.61	30.25	22	10,997	0.20%
2018/12/04	23	31.49	17	31.75	31.50	6	10,949	0.05%
2018/12/03	50	32.15	36	32.28	31.90	14	10,750	0.13%
2018/11/30	26	30.13	53	30.23	31.25	-27	10,080	-0.27%
2018/11/29	10	26.81	45	28.41	28.45	-35	9,212	-0.38%
2018/11/28	2	25.75	8	25.73	25.90	-6	8,915	-0.07%
2018/11/27	5	24.65	10	24.46	24.80	-5	8,751	-0.06%
2018/11/26	24	23.79	22	23.54	23.75	2	8,657	0.02%
2018/11/23	0	0.00	30	23.83	23.45	-30	8,811	-0.34%
2018/11/22	19	25.22	1	25.85	24.25	18	9,015	0.20%
2018/11/21	37	25.93	7	26.32	25.55	30	8,951	0.34%
2018/11/20	10	25.63	7	25.83	25.75	3	8,885	0.03%
2018/11/19	5	25.35	16	25.47	25.65	-11	8,898	-0.12%
2018/11/16	15	24.95	7	25.24	24.60	8	9,020	0.09%
2018/11/15	0	0.00	2	24.48	24.45	-2	9,163	-0.02%
2018/11/14	2	23.85	2	24.65	24.10	0	9,169	0.00%
2018/11/12	2	24.40	2	24.15	24.10	0	9,232	0.00%
2018/11/09	5	23.51	0	0.00	23.80	5	9,218	0.05%
2018/11/08	32	25.55	24	25.38	24.65	8	9,232	0.09%
2018/11/07	12	24.83	26	25.25	25.80	-14	9,204	-0.15%
2018/11/06	15	24.77	0	0.00	24.30	15	9,220	0.16%
2018/11/05	8	25.88	7	26.25	25.75	1	9,225	0.01%
2018/11/02	0	0.00	52	25.54	26.00	-52	8,734	-0.60%
2018/11/01	61	23.58	17	23.56	23.65	44	8,434	0.52%
2018/10/31	4	21.36	20	21.74	22.25	-16	8,304	-0.19%
2018/10/30	12	20.98	7	20.84	21.00	5	8,139	0.06%
2018/10/29	2	20.63	4	20.85	20.30	-2	8,095	-0.02%
2018/10/26	2	20.55	1	20.30	20.30	1	8,223	0.01%
2018/10/25	5	21.17	1	20.75	20.75	4	8,232	0.05%
2018/10/24	2	23.10	4	23.45	23.05	-2	8,230	-0.02%
2018/10/23	4	23.55	0	0.00	23.00	4	8,421	0.05%
2018/10/22	0	0.00	3	23.65	23.90	-3	8,524	-0.04%
2018/10/19	3	23.60	0	0.00	23.25	3	8,669	0.03%
2018/10/18	2	24.48	3	24.50	24.50	-1	8,841	-0.01%
2018/10/17	1	25.05	1	24.50	24.25	0	8,960	0.00%
2018/10/16	2	24.35	0	0.00	24.50	2	9,063	0.02%
2018/10/15	0	0.00	7	24.64	24.75	-7	9,181	-0.08%
2018/10/12	0	0.00	5	23.97	24.05	-5	9,501	-0.05%
2018/10/11	5	23.31	1	23.40	23.05	4	9,716	0.04%
2018/10/09	6	25.88	5	26.01	25.60	1	9,883	0.01%
2018/10/08	9	27.47	2	28.65	26.30	7	9,900	0.07%
2018/10/05	13	29.90	3	29.92	28.60	10	9,810	0.10%
2018/10/04	19	31.60	21	31.87	31.75	-2	9,787	-0.02%
2018/10/03	3	32.17	0	0.00	32.05	3	9,966	0.03%
2018/10/01	3	32.70	9	33.18	33.00	-6	10,261	-0.06%
2018/09/28	6	32.75	0	0.00	32.35	6	10,444	0.06%
2018/09/27	3	33.30	0	0.00	33.30	3	10,643	0.03%
2018/09/26	4	33.68	1	34.95	33.65	3	10,919	0.03%
2018/09/25	3	33.60	5	34.20	33.95	-2	11,420	-0.02%
2018/09/21	0	0.00	5	32.78	32.85	-5	11,721	-0.04%
2018/09/20	23	31.90	20	33.08	31.60	3	11,692	0.03%
2018/09/19	3	33.60	4	33.89	33.20	-1	11,730	-0.01%
2018/09/18	12	33.43	3	33.75	33.20	9	11,875	0.08%
2018/09/17	6	33.78	16	33.85	34.35	-10	11,951	-0.08%
2018/09/14	2	34.30	4	34.86	34.65	-2	12,053	-0.02%
2018/09/13	1	33.45	0	0.00	33.45	1	12,211	0.01%
2018/09/12	2	34.00	2	33.95	33.95	0	12,365	0.00%
2018/09/11	3	33.72	19	33.94	34.10	-16	12,775	-0.13%
2018/09/10	13	35.52	12	35.00	33.50	1	12,938	0.01%
2018/09/07	5	37.30	8	37.55	37.20	-3	13,031	-0.02%
2018/09/06	10	38.89	3	39.40	38.20	7	13,277	0.05%
2018/09/04	6	39.21	13	39.91	40.35	-7	14,177	-0.05%
2018/09/03	14	39.70	3	40.13	38.80	11	14,395	0.08%
2018/08/31	2	41.08	7	41.44	41.65	-5	14,562	-0.03%
2018/08/30	3	41.08	8	41.39	41.85	-5	14,713	-0.03%
2018/08/29	11	41.12	15	40.64	40.90	-4	14,755	-0.03%
2018/08/28	9	39.13	15	39.10	39.00	-6	14,992	-0.04%
2018/08/27	13	39.67	6	39.48	39.60	7	15,665	0.04%
2018/08/24	5	37.13	14	37.59	38.35	-9	16,260	-0.06%
2018/08/23	26	39.07	12	39.32	37.90	14	16,866	0.08%
2018/08/22	2	37.30	4	38.33	39.20	-2	17,355	-0.01%
2018/08/21	5	36.69	14	37.05	37.20	-9	17,414	-0.05%
2018/08/20	38	36.42	36	36.35	36.05	2	17,824	0.01%
2018/08/17	2	37.25	1	37.05	37.05	1	18,015	0.01%
2018/08/16	2	36.75	7	37.74	37.80	-5	18,146	-0.03%
2018/08/15	10	37.56	10	37.69	37.40	0	18,284	0.00%
2018/08/14	33	37.71	30	39.12	39.20	3	18,368	0.02%
2018/08/13	12	38.64	2	37.63	37.45	10	18,516	0.05%
2018/08/10	23	42.58	12	42.94	41.00	11	18,671	0.06%
2018/08/09	3	44.73	5	44.73	44.70	-2	18,662	-0.01%
2018/08/08	3	45.32	2	45.55	44.60	1	19,369	0.01%
2018/08/07	0	0.00	1	45.00	45.30	-1	19,748	-0.01%
2018/08/06	2	44.48	2	44.80	44.50	0	19,966	0.00%
2018/08/03	6	43.72	17	44.54	45.10	-11	20,087	-0.05%
2018/08/02	14	43.95	1	43.20	43.25	13	20,151	0.06%
2018/08/01	28	47.09	25	46.52	46.35	3	20,139	0.01%
2018/07/31	3	46.70	6	46.60	47.00	-3	20,239	-0.01%
2018/07/30	9	48.98	18	49.51	46.45	-9	20,574	-0.04%
2018/07/27	11	48.85	4	48.51	48.65	7	20,620	0.03%
2018/07/26	8	47.11	13	47.38	47.65	-5	20,598	-0.02%
2018/07/25	11	45.95	6	46.46	47.10	5	20,590	0.02%
2018/07/24	5	43.85	12	44.30	44.95	-7	20,477	-0.03%
2018/07/23	24	43.53	24	43.63	43.50	0	20,442	0.00%
2018/07/20	13	45.09	11	44.00	43.50	2	20,453	0.01%
2018/07/19	30	45.14	28	44.61	44.80	2	20,503	0.01%
2018/07/18	26	47.95	6	49.13	45.85	20	20,485	0.10%
2018/07/17	18	51.17	32	51.38	50.90	-14	20,276	-0.07%
2018/07/16	24	50.28	14	50.05	49.65	10	20,265	0.05%
2018/07/13	6	52.53	5	52.32	52.00	1	20,283	0.00%
2018/07/12	6	51.57	13	51.90	52.60	-7	20,531	-0.03%
2018/07/11	33	52.10	27	52.20	51.80	6	20,832	0.03%
2018/07/10	44	52.53	35	53.30	52.40	9	20,859	0.04%
2018/07/09	4	55.03	3	55.00	54.00	1	20,861	0.00%
2018/07/06	30	54.73	22	55.41	55.50	8	20,896	0.04%
2018/07/05	10	58.87	8	59.63	57.90	2	20,969	0.01%
2018/07/04	51	60.59	40	59.97	59.30	11	20,875	0.05%
2018/07/03	34	61.37	41	61.72	61.50	-7	20,903	-0.03%
2018/07/02	12	59.78	21	59.76	59.30	-9	20,719	-0.04%
2018/06/29	5	57.08	6	57.52	57.00	-1	20,522	0.00%
2018/06/28	15	56.99	11	57.50	55.80	4	20,679	0.02%
2018/06/27	9	58.59	11	58.86	57.60	-2	21,421	-0.01%
2018/06/26	4	56.55	6	56.87	57.60	-2	21,661	-0.01%
2018/06/25	10	57.31	2	59.20	56.70	8	22,331	0.04%
2018/06/22	15	58.62	18	58.94	58.40	-3	22,758	-0.01%
2018/06/21	13	58.39	10	58.73	57.80	3	22,747	0.01%
2018/06/20	18	59.20	20	59.12	57.60	-2	22,667	-0.01%
2018/06/19	12	59.11	5	58.68	57.00	7	22,460	0.03%
2018/06/15	24	60.96	21	61.08	59.50	3	22,427	0.01%
2018/06/14	29	60.97	38	60.11	59.60	-9	22,244	-0.04%
2018/06/13	57	62.27	30	60.27	58.70	27	21,992	0.12%
2018/06/12	18	61.84	29	62.65	65.10	-11	21,603	-0.05%
2018/06/11	14	60.09	12	60.45	60.00	2	21,153	0.01%
2018/06/08	7	61.33	4	61.10	59.60	3	21,069	0.01%
2018/06/07	14	60.98	12	59.98	59.80	2	20,875	0.01%
2018/06/06	21	61.45	13	61.85	60.60	8	20,827	0.04%
2018/06/05	15	63.15	5	60.60	60.60	10	21,042	0.05%
2018/06/04	34	67.03	13	68.03	64.40	21	20,988	0.10%
2018/06/01	23	64.09	31	63.98	66.60	-8	20,470	-0.04%
2018/05/31	54	63.58	57	63.47	60.60	-3	19,774	-0.02%
2018/05/30	107	61.62	112	61.17	61.20	-5	19,175	-0.03%	大買/大賣/
2018/05/29	9	56.87	11	57.27	57.20	-2	18,789	-0.01%
2018/05/28	18	55.99	31	56.60	56.70	-13	18,734	-0.07%
2018/05/25	21	52.68	29	53.31	53.80	-8	18,330	-0.04%
2018/05/24	8	51.95	14	52.11	51.80	-6	18,130	-0.03%
2018/05/23	11	50.61	5	50.06	50.10	6	18,104	0.03%
2018/05/22	5	51.54	4	52.03	50.70	1	17,897	0.01%
2018/05/21	6	51.28	1	52.00	50.60	5	17,741	0.03%
2018/05/18	14	54.99	4	53.05	52.10	10	17,470	0.06%
2018/05/17	2	57.85	5	58.30	57.30	-3	17,203	-0.02%
2018/05/16	5	58.74	5	59.28	58.20	0	17,002	0.00%
2018/05/15	10	57.63	18	57.97	59.10	-8	16,351	-0.05%
2018/05/14	13	52.78	17	53.25	53.80	-4	16,107	-0.02%
2018/05/11	9	51.92	1	50.60	50.60	8	15,878	0.05%
2018/05/10	2	52.55	22	52.89	52.60	-20	15,750	-0.13%
2018/05/09	13	51.49	4	51.45	51.10	9	15,652	0.06%
2018/05/08	16	52.75	7	52.53	51.60	9	15,544	0.06%
2018/05/07	22	52.42	14	53.41	54.00	8	15,424	0.05%
2018/05/04	10	48.84	15	49.55	51.00	-5	15,013	-0.03%
2018/05/03	5	47.83	5	48.18	48.50	0	14,859	0.00%
2018/05/02	6	49.03	2	48.90	48.10	4	15,094	0.03%
2018/04/30	4	48.44	6	49.09	50.50	-2	15,025	-0.01%
2018/04/27	14	48.06	15	48.33	48.65	-1	15,052	-0.01%
2018/04/26	17	47.35	22	47.57	47.80	-5	15,154	-0.03%
2018/04/25	12	47.79	5	48.22	46.90	7	15,449	0.05%
2018/04/24	3	44.33	3	45.73	47.75	0	15,601	0.00%
2018/04/23	2	48.23	0	0.00	47.65	2	15,674	0.01%
2018/04/20	4	49.68	3	49.88	50.00	1	16,131	0.01%
2018/04/19	1	48.80	1	49.30	49.90	0	16,878	0.00%
2018/04/18	2	49.20	4	48.16	49.05	-2	16,811	-0.01%
2018/04/17	6	51.03	1	50.30	47.55	5	16,604	0.03%
2018/04/16	2	53.55	0	0.00	52.70	2	16,259	0.01%
2018/04/13	9	54.44	6	54.27	54.60	3	16,165	0.02%
2018/04/12	2	55.35	1	55.70	55.90	1	16,055	0.01%
2018/04/11	6	54.93	6	56.32	57.30	0	16,235	0.00%
2018/04/10	3	54.40	1	54.00	52.40	2	16,328	0.01%
2018/04/09	17	56.48	4	55.78	54.00	13	16,599	0.08%
2018/04/03	10	51.41	12	54.34	55.50	-2	16,941	-0.01%
2018/04/02	7	50.34	6	50.20	50.60	1	16,618	0.01%
2018/03/31	28	50.15	28	49.90	49.80	0	16,814	0.00%
2018/03/30	36	51.80	40	50.10	49.50	-4	16,775	-0.02%
2018/03/29	18	46.68	20	47.39	48.35	-2	15,886	-0.01%
2018/03/28	75	46.74	74	46.79	46.50	1	15,454	0.01%
2018/03/27	1	46.00	16	45.18	46.40	-15	14,681	-0.10%
2018/03/26	33	40.58	38	40.91	42.20	-5	14,229	-0.04%
2018/03/23	12	39.71	10	39.80	39.50	2	14,181	0.01%
2018/03/22	2	41.15	0	0.00	41.00	2	14,100	0.01%
2018/03/21	23	40.24	44	40.95	42.00	-21	13,843	-0.15%
2018/03/20	1	40.00	0	0.00	39.75	1	13,608	0.01%
2018/03/19	2	40.10	0	0.00	40.45	2	13,536	0.01%
2018/03/16	0	0.00	2	40.58	39.60	-2	13,452	-0.01%
2018/03/15	2	39.55	1	39.80	39.70	1	13,402	0.01%
2018/03/14	16	40.59	6	40.68	40.30	10	13,392	0.07%
2018/03/13	6	39.91	10	40.33	39.85	-4	13,261	-0.03%
2018/03/12	12	40.46	2	40.40	40.20	10	13,267	0.08%
2018/03/09	14	40.53	16	41.41	39.40	-2	13,276	-0.02%
2018/03/08	45	39.46	59	40.29	40.65	-14	13,007	-0.11%
2018/03/07	2	39.55	1	39.90	37.80	1	12,640	0.01%
2018/03/05	29	37.67	6	38.29	37.50	23	13,422	0.17%
2018/03/02	3	39.25	4	40.05	39.10	-1	13,869	-0.01%
2018/03/01	5	39.07	1	38.75	39.40	4	13,587	0.03%
2018/02/27	0	0.00	1	38.40	37.00	-1	13,458	-0.01%
2018/02/23	0	0.00	1	37.50	37.65	-1	13,544	-0.01%
2018/02/22	0	0.00	20	35.70	35.65	-20	13,578	-0.15%
2018/02/21	10	34.70	11	34.86	35.50	-1	13,554	-0.01%
2018/02/12	1	33.05	11	32.90	33.90	-10	13,482	-0.07%
2018/02/09	20	30.26	20	31.50	31.85	0	13,447	0.00%
2018/02/08	21	33.25	0	0.00	33.20	21	13,354	0.16%
2018/02/07	11	33.80	2	34.38	34.60	9	13,440	0.07%
2018/02/06	4	34.08	4	34.38	32.35	0	13,389	0.00%
2018/02/05	4	34.30	4	34.65	35.80	0	13,266	0.00%
2018/02/02	1	36.60	0	0.00	36.30	1	13,266	0.01%
2018/02/01	6	36.55	9	36.77	36.60	-3	13,289	-0.02%
2018/01/31	23	36.60	24	36.90	36.45	-1	13,308	-0.01%
2018/01/30	9	37.19	6	37.50	36.90	3	13,336	0.02%
2018/01/29	4	38.63	3	38.37	38.25	1	13,305	0.01%
2018/01/26	5	37.61	5	37.81	38.95	0	13,367	0.00%
2018/01/25	7	38.25	1	37.90	37.90	6	13,386	0.04%
2018/01/24	1	38.55	12	39.21	38.70	-11	13,297	-0.08%
2018/01/23	43	38.90	30	38.48	38.30	13	13,411	0.10%
2018/01/22	15	39.33	26	39.50	39.40	-11	13,872	-0.08%
2018/01/19	37	39.38	41	38.64	39.90	-4	14,166	-0.03%
2018/01/18	16	39.33	16	39.82	38.90	0	13,806	0.00%
2018/01/17	23	37.75	22	39.64	39.70	1	13,511	0.01%
2018/01/16	29	37.71	12	38.09	38.55	17	13,081	0.13%
2018/01/15	16	35.98	13	36.67	38.10	3	12,653	0.02%
2018/01/11	4	33.70	0.1	33.95	34.10	3.9	11,646	0.03%
2018/01/09	1	34.20	4	33.78	33.95	-3	11,694	-0.03%
2018/01/08	1	34.35	0	0.00	34.35	1	11,867	0.01%
2018/01/05	0	0.00	2	36.05	36.15	-2	11,897	-0.02%
2018/01/04	0	0.00	51	36.00	35.30	-51	11,835	-0.43%
2018/01/03	1	33.40	50	33.73	33.55	-49	11,730	-0.42%
2018/01/02	12	31.57	28	31.46	32.40	-16	11,342	-0.14%