強茂 (2481)-元富-四維券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	0	0.00	2	55.70	57.00	-2	7,381	-0.03%
2022/09/28	1	55.80	0	0.00	55.00	1	7,415	0.01%
2022/09/23	0.2	63.72	0	0.00	62.00	0.2	7,628	0.00%
2022/09/22	4	63.98	0	0.00	64.00	4	7,688	0.05%
2022/09/20	5	65.56	0	0.00	65.40	5	7,731	0.06%
2022/09/16	4	66.35	0	0.00	65.50	4	7,829	0.05%
2022/09/15	3	67.80	0	0.00	66.40	3	7,899	0.04%
2022/09/14	2	65.80	0	0.00	67.40	2	7,925	0.03%
2022/09/12	1	67.40	0	0.00	67.80	1	8,102	0.01%
2022/09/08	3	68.00	8	66.55	68.50	-5	8,290	-0.06%
2022/09/07	6	63.70	6	63.50	64.40	0	8,456	0.00%
2022/09/06	11	65.01	8	64.13	63.60	3	8,418	0.04%
2022/09/05	2	68.25	2	69.00	67.50	0	8,364	0.00%
2022/09/02	1	70.60	1	70.10	69.70	0	8,340	0.00%
2022/09/01	2	69.80	4	70.08	68.90	-2	8,309	-0.02%
2022/08/31	2	70.00	1	69.70	69.90	1	8,199	0.01%
2022/08/30	2	69.20	2	69.40	69.10	0	8,195	0.00%
2022/08/29	5	68.50	3	68.80	68.30	2	8,202	0.02%
2022/08/26	4	71.87	4	71.35	71.60	0	8,191	0.00%
2022/08/25	26	71.05	28	70.57	70.10	-2	8,089	-0.02%
2022/08/19	4	70.23	0	0.00	69.90	4	8,332	0.05%
2022/08/18	1	69.40	0	0.00	70.40	1	8,275	0.01%
2022/08/17	10	71.64	8	72.10	71.00	2	8,186	0.02%
2022/08/16	9	69.97	12	69.05	70.20	-3	7,927	-0.04%
2022/08/15	0	0.00	2	66.80	67.90	-2	7,819	-0.03%
2022/08/12	1	66.10	0	0.00	66.20	1	7,855	0.01%
2022/08/11	12	67.92	12	67.15	66.30	0	7,936	0.00%
2022/08/10	1	66.80	4	67.58	66.80	-3	8,128	-0.04%
2022/08/09	10	67.76	7	67.84	67.40	3	8,351	0.04%
2022/08/08	1	67.40	1	66.50	67.30	0	8,537	0.00%
2022/08/05	0	0.00	8	68.11	67.60	-8	8,520	-0.09%
2022/08/04	5	66.22	9	65.43	66.70	-4	8,413	-0.05%
2022/08/03	3	62.50	1	63.20	63.40	2	8,327	0.02%
2022/08/02	2	63.15	6	63.63	63.50	-4	8,470	-0.05%
2022/07/29	5	65.04	17	65.00	65.00	-12	8,652	-0.14%
2022/07/28	7	64.66	11	64.48	63.80	-4	8,937	-0.04%
2022/07/27	27	63.63	6	63.88	64.50	21	8,971	0.23%
2022/07/26	0	0.00	5	63.98	62.60	-5	9,027	-0.06%
2022/07/25	5	65.10	2	65.20	65.10	3	9,039	0.03%
2022/07/22	4	65.58	2	66.10	65.80	2	9,176	0.02%
2022/07/21	8	64.84	6	65.03	66.20	2	9,223	0.02%
2022/07/20	3	62.60	1	62.60	62.40	2	9,154	0.02%
2022/07/19	2	61.00	1	60.70	60.90	1	9,272	0.01%
2022/07/18	0	0.00	1	60.00	59.80	-1	9,442	-0.01%
2022/07/15	0	0.00	7	58.84	59.00	-7	9,747	-0.07%
2022/07/14	8	57.18	2	57.25	58.30	6	10,055	0.06%
2022/07/13	5	56.04	9	57.09	55.80	-4	10,347	-0.04%
2022/07/12	7	55.27	1	55.30	54.80	6	10,689	0.06%
2022/07/11	3	58.10	5	58.64	58.10	-2	10,957	-0.02%
2022/07/08	9	57.73	5.1	58.17	58.00	3.9	11,017	0.04%
2022/07/07	3.1	55.94	2	55.90	55.80	1.1	10,898	0.01%
2022/07/06	6	54.90	2	54.40	53.90	4	10,894	0.04%
2022/07/05	1	55.20	2	56.45	56.50	-1	10,938	-0.01%
2022/07/04	1	58.10	3	57.70	56.90	-2	10,930	-0.02%
2022/07/01	2	59.60	2	60.00	57.90	0	11,029	0.00%
2022/06/30	1	65.00	0.4	64.60	63.00	0.6	11,036	0.01%
2022/06/28	3	68.20	0	0.00	68.00	3	11,908	0.03%
2022/06/27	0	0.00	1	69.60	70.00	-1	13,329	-0.01%
2022/06/23	2	65.70	2	66.50	66.30	0	13,603	0.00%
2022/06/22	20.3	66.31	1	68.20	66.60	19.3	13,864	0.14%
2022/06/20	2	68.10	2	66.70	66.10	0	14,344	0.00%
2022/06/17	145.1	70.35	1.3	70.90	69.10	143.8	14,401	1.00%	大買/鉅額交易
2022/06/16	7.7	73.85	147.2	71.70	71.60	-139.5	14,233	-0.98%	大賣/鉅額交易
2022/06/13	1	80.40	0	0.00	79.50	1	14,314	0.01%
2022/06/10	1	80.70	0	0.00	81.80	1	14,409	0.01%
2022/06/09	2	81.10	3	81.00	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	80.70	80.80	-1	14,506	-0.01%
2022/06/07	0	0.00	1	81.60	81.50	-1	14,549	-0.01%
2022/06/06	0.1	82.00	2	81.30	81.40	-1.9	14,548	-0.01%
2022/06/02	1.1	83.14	2	83.80	83.10	-0.9	14,535	-0.01%
2022/06/01	5	85.40	6	85.80	84.00	-1	14,505	-0.01%
2022/05/31	1.1	84.28	1	83.90	83.80	0.1	14,345	0.00%
2022/05/30	1	82.40	13	83.27	84.50	-12	14,193	-0.08%
2022/05/27	2	80.30	1	80.30	80.20	1	13,953	0.01%
2022/05/26	1	80.20	1	80.60	78.90	0	13,935	0.00%
2022/05/24	2	79.35	2	80.45	78.70	0	13,997	0.00%
2022/05/23	6	81.75	1	81.70	81.20	5	14,026	0.04%
2022/05/20	0	0.00	1	80.50	81.20	-1	14,123	-0.01%
2022/05/19	5	79.44	2	79.40	81.20	3	14,577	0.02%
2022/05/18	6	81.30	1	80.90	81.20	5	14,594	0.03%
2022/05/17	5	81.74	10	81.22	82.40	-5	14,434	-0.03%
2022/05/16	3	79.67	15	79.07	78.40	-12	14,348	-0.08%
2022/05/13	2	77.15	1	77.50	77.20	1	14,440	0.01%
2022/05/12	2	76.70	2	77.25	75.50	0	14,713	0.00%
2022/05/11	7	77.37	6	77.55	77.10	1	15,081	0.01%
2022/05/10	3	75.10	1	75.30	75.50	2	14,961	0.01%
2022/05/09	3	78.43	2	78.25	77.10	1	15,062	0.01%
2022/05/06	4	80.00	0	0.00	81.20	4	15,546	0.03%
2022/05/05	3	81.37	6	81.52	81.40	-3	15,572	-0.02%
2022/05/04	0	0.00	2	79.20	78.60	-2	15,326	-0.01%
2022/05/03	4	77.60	4	77.28	77.90	0	15,547	0.00%
2022/04/29	4	76.73	2	78.40	76.10	2	15,578	0.01%
2022/04/28	4	74.90	3	74.60	76.00	1	15,557	0.01%
2022/04/27	1	73.20	1	73.90	76.10	0	15,466	0.00%
2022/04/26	1.2	78.08	0	0.00	77.00	1.2	15,339	0.01%
2022/04/25	9.2	79.17	3	79.03	78.70	6.2	15,252	0.04%
2022/04/22	4	82.85	4	83.68	82.80	0	15,120	0.00%
2022/04/21	7	83.83	7	82.09	84.60	0	14,983	0.00%
2022/04/20	6	80.82	4	81.80	80.80	2	14,855	0.01%
2022/04/19	4.2	82.76	4	83.18	80.60	0.2	14,623	0.00%
2022/04/18	2	82.05	1	81.90	82.00	1	14,444	0.01%
2022/04/15	4	85.68	1	88.00	85.00	3	14,235	0.02%
2022/04/14	1	92.20	7	91.36	90.80	-6	14,260	-0.04%
2022/04/13	0	94.30	5	94.00	93.80	-5	14,192	-0.04%
2022/04/12	3	94.80	4	93.70	93.30	-1	14,352	-0.01%
2022/04/11	4	95.40	0	0.00	95.00	4	14,407	0.03%
2022/04/07	5	100.10	1	102.00	98.00	4	14,346	0.03%
2022/04/06	3	99.83	2	100.00	101.50	1	14,168	0.01%
2022/04/01	2	100.00	6	100.10	100.50	-4	14,162	-0.03%
2022/03/31	5	105.40	2	104.75	102.00	3	13,986	0.02%
2022/03/30	12.1	107.41	12	105.33	105.00	0.1	13,567	0.00%
2022/03/29	2	98.80	0	0.00	98.80	2	12,340	0.02%
2022/03/28	5	100.00	5	98.40	98.40	0	12,524	0.00%
2022/03/25	10.1	100.04	5	99.30	99.90	5.1	12,582	0.04%
2022/03/23	0	99.90	8	99.25	99.60	-8	12,188	-0.07%
2022/03/21	1.1	105.09	1	104.50	105.00	0.1	11,884	0.00%
2022/03/18	3	103.83	3	105.00	105.00	0	11,866	0.00%
2022/03/17	0	0.00	1	101.50	102.00	-1	11,702	-0.01%
2022/03/15	2	95.20	0	0.00	95.00	2	11,863	0.02%
2022/03/11	3	98.70	5	99.54	101.00	-2	12,395	-0.02%
2022/03/10	5	100.24	3	100.83	99.50	2	12,755	0.02%
2022/03/09	2	97.40	0	0.00	97.70	2	13,630	0.01%
2022/03/08	1	96.00	0	0.00	93.70	1	13,895	0.01%
2022/03/07	1	97.30	1	97.70	97.30	0	14,153	0.00%
2022/03/04	1	101.00	0	0.00	101.50	1	14,469	0.01%
2022/03/03	5	104.90	0	0.00	103.00	5	14,750	0.03%
2022/03/01	3	103.00	0	0.00	103.50	3	15,294	0.02%
2022/02/25	3	101.00	1	100.50	100.50	2	15,771	0.01%
2022/02/23	5	102.80	1	103.00	104.00	4	16,640	0.02%
2022/02/22	1	102.00	0	0.00	102.50	1	17,811	0.01%
2022/02/21	7	109.14	9	111.44	106.00	-2	18,081	-0.01%
2022/02/18	3	105.50	4	107.63	109.00	-1	17,897	-0.01%
2022/02/17	6	107.08	1	106.00	107.00	5	18,019	0.03%
2022/02/16	2	109.00	5	107.40	107.00	-3	18,175	-0.02%
2022/02/15	6	107.42	2	106.25	105.00	4	18,300	0.02%
2022/02/14	1	106.00	1	106.00	106.00	0	18,441	0.00%
2022/02/11	6	105.67	4	105.63	105.00	2	18,444	0.01%
2022/02/10	1.1	102.45	1	102.50	103.00	0.1	18,668	0.00%
2022/02/09	5.1	103.28	5	103.20	103.00	0.1	19,384	0.00%
2022/02/08	3	97.77	9	100.62	102.00	-6	19,523	-0.03%
2022/02/07	0	0.00	12	94.14	95.00	-12	19,910	-0.06%
2022/01/26	2	90.50	1	89.80	90.50	1	20,923	0.00%
2022/01/25	4	92.58	3	92.63	89.50	1	22,423	0.00%
2022/01/24	5	89.08	7	90.23	91.30	-2	22,697	-0.01%
2022/01/21	2	89.30	0	0.00	88.70	2	23,536	0.01%
2022/01/18	0	0.00	2	92.40	92.40	-2	25,087	-0.01%
2022/01/14	15	88.59	0	0.00	89.30	15	26,174	0.06%
2022/01/13	3	90.10	2	90.20	90.60	1	27,169	0.00%
2022/01/12	3	92.80	0	0.00	92.70	3	27,947	0.01%
2022/01/11	5	94.44	7	94.29	93.70	-2	28,558	-0.01%
2022/01/10	0	0.00	4	96.53	98.60	-4	28,664	-0.01%
2022/01/07	4	95.08	0	0.00	95.00	4	28,617	0.01%
2022/01/06	4	100.25	6	100.00	100.50	-2	28,343	-0.01%
2022/01/05	1	100.50	0	0.00	102.00	1	28,453	0.00%
2022/01/03	3	108.00	1	106.00	105.50	2	28,716	0.01%
2021/12/28	0	0.00	10	108.00	108.00	-10	29,134	-0.03%
2021/12/27	6	109.42	0	0.00	109.00	6	29,185	0.02%
2021/12/24	17	111.24	16	109.25	107.50	1	29,287	0.00%
2021/12/23	2	110.50	5	110.40	111.50	-3	29,125	-0.01%
2021/12/22	11	111.64	1	112.00	108.00	10	29,022	0.03%
2021/12/21	4	108.25	3	108.17	108.00	1	28,709	0.00%
2021/12/15	4	103.00	4	104.50	106.00	0	28,763	0.00%
2021/12/14	0	0.00	1	103.00	102.50	-1	28,719	0.00%
2021/12/13	11	105.14	0	0.00	106.00	11	28,701	0.04%
2021/12/10	5	105.60	3	106.17	105.00	2	28,726	0.01%
2021/12/09	2	109.00	9	110.61	109.00	-7	28,660	-0.02%
2021/12/08	2	112.25	2	111.98	112.00	0	28,764	0.00%
2021/12/07	5	111.20	14.2	109.78	110.00	-9.2	28,852	-0.03%
2021/12/06	15	111.97	0	0.00	113.00	15	28,486	0.05%
2021/12/03	6.2	114.23	13	111.31	111.50	-6.8	28,344	-0.02%
2021/12/02	3	110.67	11	107.73	107.00	-8	27,818	-0.03%
2021/12/01	12	111.71	6	110.83	110.50	6	27,901	0.02%
2021/11/30	16	107.25	19	107.71	110.50	-3	28,112	-0.01%
2021/11/29	15	102.87	9	103.72	106.00	6	28,267	0.02%
2021/11/26	10	107.00	23	104.83	103.50	-13	28,113	-0.05%
2021/11/25	17	110.65	54	109.94	108.00	-37	27,981	-0.13%
2021/11/24	32	109.45	13	109.38	112.00	19	27,809	0.07%
2021/11/23	26	111.63	4	110.63	106.00	22	27,568	0.08%
2021/11/22	14	109.93	26	109.44	108.50	-12	27,561	-0.04%
2021/11/19	26	110.90	19	111.34	111.50	7	27,864	0.03%
2021/11/18	7	104.79	3	103.50	106.00	4	27,212	0.01%
2021/11/17	5	102.60	4	102.75	102.00	1	27,315	0.00%
2021/11/16	0	101.50	0	0.00	98.20	0	27,667	0.00%
2021/11/15	4	100.35	6	100.75	100.50	-2	28,029	-0.01%
2021/11/12	3	101.67	3	103.00	100.50	0	28,240	0.00%
2021/11/11	10	100.50	3	99.77	101.00	7	28,331	0.02%
2021/11/10	3	96.44	17	96.85	97.90	-14	28,092	-0.05%
2021/11/09	12	98.60	3	99.33	98.00	9	27,946	0.03%
2021/11/08	9	101.30	5	103.30	99.20	4	27,499	0.01%
2021/11/05	20	110.28	5	108.50	110.00	15	26,953	0.06%
2021/11/04	15.2	112.36	26	111.33	110.00	-10.8	26,808	-0.04%
2021/11/03	12	109.33	9	107.94	108.00	3	26,125	0.01%
2021/11/02	49	115.79	29	114.52	111.50	20	25,206	0.08%
2021/11/01	1	121.00	11	123.14	123.50	-10	23,823	-0.04%
2021/10/29	14	112.79	60	111.64	112.50	-46	23,484	-0.20%
2021/10/28	4	107.38	9	110.67	107.50	-5	22,973	-0.02%
2021/10/27	6	104.92	10	105.15	107.00	-4	22,734	-0.02%
2021/10/26	3	109.33	3	104.00	101.50	0	22,334	0.00%
2021/10/25	9	104.94	7	104.36	105.50	2	22,136	0.01%
2021/10/22	11	102.82	13	101.58	101.50	-2	22,045	-0.01%
2021/10/21	17	100.25	3	102.33	100.50	14	22,333	0.06%
2021/10/20	1	96.80	1	97.80	96.80	0	22,038	0.00%
2021/10/19	2	98.70	6	99.05	101.50	-4	22,139	-0.02%
2021/10/18	0	0.00	2	94.65	92.60	-2	21,900	-0.01%
2021/10/15	2	91.30	0	0.00	91.40	2	22,556	0.01%
2021/10/14	1	87.80	2	89.05	89.00	-1	23,483	0.00%
2021/10/13	2	90.65	4	89.93	87.40	-2	23,748	-0.01%
2021/10/12	1	94.10	0	0.00	93.30	1	24,108	0.00%
2021/10/08	1	90.50	3	93.33	94.00	-2	24,790	-0.01%
2021/10/07	0	0.00	1	88.80	89.50	-1	25,392	0.00%
2021/10/06	0	0.00	1	88.20	86.20	-1	25,823	0.00%
2021/10/05	1	87.10	1	87.00	86.50	0	26,290	0.00%
2021/10/04	0	0.00	5	81.38	81.10	-5	26,522	-0.02%
2021/10/01	2	84.75	2	87.10	84.10	0	26,890	0.00%
2021/09/30	3	90.47	0	0.00	89.30	3	27,668	0.01%
2021/09/29	1	87.60	2	88.80	87.70	-1	28,122	0.00%
2021/09/28	2	92.20	2	93.50	91.80	0	28,938	0.00%
2021/09/27	1	94.70	1	95.80	94.60	0	29,581	0.00%
2021/09/24	7	96.19	7.1	95.61	95.00	-0.1	30,007	0.00%
2021/09/23	0.1	93.20	0	0.00	95.40	0.1	30,217	0.00%
2021/09/17	0	0.00	1	92.00	92.30	-1	31,093	0.00%
2021/09/16	3	91.60	2	90.70	90.40	1	31,844	0.00%
2021/09/15	4	90.60	7	91.46	92.30	-3	32,181	-0.01%
2021/09/14	1	92.70	1	92.00	91.70	0	32,862	0.00%
2021/09/13	14	94.61	7	95.47	92.30	7	33,164	0.02%
2021/09/10	4	91.60	6	93.57	94.90	-2	33,443	-0.01%
2021/09/09	4	91.43	5	92.28	93.90	-1	34,291	0.00%
2021/09/08	10	92.67	7	91.37	90.50	3	35,196	0.01%
2021/09/07	5	91.58	4	93.13	94.30	1	35,488	0.00%
2021/09/06	6	97.13	3.4	96.89	94.50	2.6	35,198	0.01%
2021/09/03	18	98.50	22	98.39	98.50	-4	34,882	-0.01%
2021/09/02	14	104.07	5	106.00	100.50	9	34,527	0.03%
2021/09/01	5	109.30	7	109.21	111.00	-2	34,572	-0.01%
2021/08/31	4	108.38	3	107.50	108.50	1	34,495	0.00%
2021/08/30	8	108.00	3	109.00	110.00	5	34,408	0.01%
2021/08/27	3	108.50	4	109.75	106.50	-1	34,340	0.00%
2021/08/26	8	114.25	12	112.67	111.50	-4	34,147	-0.01%
2021/08/25	12.4	114.20	14	112.86	113.00	-1.6	34,077	0.00%
2021/08/24	11	109.45	7	108.86	107.50	4	33,308	0.01%
2021/08/23	2	108.75	4	105.50	106.00	-2	32,775	-0.01%
2021/08/20	10	102.61	7	103.00	105.00	3	32,351	0.01%
2021/08/19	21	101.59	14	100.14	99.00	7	31,672	0.02%
2021/08/18	10	94.16	12	94.33	100.00	-2	31,083	-0.01%
2021/08/17	2	93.85	4	95.87	91.00	-2	30,700	-0.01%
2021/08/16	2	98.35	1	98.80	98.90	1	30,369	0.00%
2021/08/13	5	100.30	6	101.83	97.00	-1	30,232	0.00%
2021/08/12	1	101.00	5	100.56	103.00	-4	30,107	-0.01%
2021/08/11	5	98.56	6	99.97	97.60	-1	29,975	0.00%
2021/08/10	3	101.00	5	100.44	101.00	-2	29,776	-0.01%
2021/08/09	5	103.00	3.1	102.20	100.50	2	29,579	0.01%
2021/08/06	7	105.86	9	107.06	108.50	-2	29,399	-0.01%
2021/08/05	8	108.31	9	110.17	108.50	-1	29,282	0.00%
2021/08/04	0	0.00	2	112.00	113.00	-2	29,279	-0.01%
2021/08/03	10	113.40	9	114.56	113.50	1	29,284	0.00%
2021/08/02	3	109.00	6	110.42	111.50	-3	28,915	-0.01%
2021/07/30	10	105.25	3	103.83	102.50	7	28,598	0.02%
2021/07/29	8	105.38	4	106.88	107.00	4	28,473	0.01%
2021/07/28	30	105.83	25	106.96	104.50	5	28,180	0.02%
2021/07/27	17	118.62	12	118.42	114.50	5	27,765	0.02%
2021/07/26	17	115.44	14.7	117.41	115.50	2.4	27,020	0.01%
2021/07/23	15	111.90	5	113.00	110.00	10	26,312	0.04%
2021/07/22	7	110.00	12	111.00	113.50	-5	25,352	-0.02%
2021/07/21	41	109.20	19	105.76	103.50	22	25,114	0.09%
2021/07/20	54	105.80	29	107.28	108.50	25	24,422	0.10%
2021/07/19	1	101.50	0	0.00	100.00	1	23,783	0.00%
2021/07/16	13	100.46	3	101.67	102.50	10	24,120	0.04%
2021/07/15	10	95.26	5	94.86	100.00	5	24,054	0.02%
2021/07/14	5.1	99.26	0	0.00	98.10	5.1	23,919	0.02%
2021/07/13	3	111.50	26	113.00	109.00	-23	23,126	-0.10%
2021/07/12	20	105.50	18	102.46	105.50	2	22,646	0.01%
2021/07/09	4	96.25	5	97.66	96.00	-1	22,042	0.00%
2021/07/08	9	95.43	9	94.40	94.80	0	21,711	0.00%
2021/07/07	11.7	96.81	2	98.05	93.60	9.7	21,344	0.05%
2021/07/06	5	90.94	4	92.35	92.60	1	20,611	0.00%
2021/07/05	2	94.85	6	91.95	90.50	-4	20,264	-0.02%
2021/07/02	13	85.82	19	83.60	87.60	-6	19,651	-0.03%
2021/07/01	11	83.75	1	79.00	79.70	10	19,370	0.05%
2021/06/30	7	85.13	12	84.02	86.20	-5	19,562	-0.03%
2021/06/29	6	79.35	8	80.64	78.70	-2	19,614	-0.01%
2021/06/28	10	81.26	6	80.52	79.60	4	19,407	0.02%
2021/06/25	2	79.30	10.8	80.07	81.80	-8.8	18,838	-0.05%
2021/06/24	0	0.00	5	74.44	74.40	-5	18,163	-0.03%
2021/06/23	4	71.05	4	73.00	74.50	0	17,792	0.00%
2021/06/22	5	68.48	34.2	69.01	69.90	-29.2	17,070	-0.17%
2021/06/21	5	67.00	8	68.91	66.20	-3	16,679	-0.02%
2021/06/18	21	68.67	18	68.36	68.90	3	16,156	0.02%
2021/06/17	17	62.74	31	63.87	65.20	-14	15,070	-0.09%
2021/06/16	8	60.99	29	60.42	61.00	-21	14,076	-0.15%
2021/06/15	12	57.48	29	57.26	57.80	-17	13,617	-0.12%
2021/06/11	3	56.60	2	56.25	56.50	1	13,585	0.01%
2021/06/10	19	57.26	13	56.58	57.00	6	13,668	0.04%
2021/06/09	40	57.10	39	56.34	56.50	1	13,562	0.01%
2021/06/08	24	54.57	10	54.40	54.80	14	13,053	0.11%
2021/06/07	3	53.40	4	53.50	53.40	-1	13,119	-0.01%
2021/06/04	24	53.98	20	53.80	54.00	4	13,221	0.03%
2021/06/03	20	53.20	17	53.48	53.50	3	13,225	0.02%
2021/06/02	21	54.55	10	55.22	52.90	11	13,253	0.08%
2021/06/01	10	51.97	8	52.08	52.00	2	12,855	0.02%
2021/05/31	15	51.30	2	51.25	51.20	13	12,919	0.10%
2021/05/28	11	51.03	13	50.06	50.60	-2	13,004	-0.02%
2021/05/27	0	0.00	8	48.43	48.35	-8	13,181	-0.06%
2021/05/26	12	48.21	2	48.25	48.40	10	13,217	0.08%
2021/05/25	8.2	47.81	31	47.99	47.85	-22.8	13,317	-0.17%
2021/05/24	6	46.13	5	46.27	46.25	1	13,390	0.01%
2021/05/21	26	46.00	43	46.07	46.15	-17	13,538	-0.13%
2021/05/20	1	45.00	1	45.35	43.85	0	13,616	0.00%
2021/05/19	0	0.00	4	44.78	45.60	-4	13,604	-0.03%
2021/05/17	1	39.90	0	0.00	39.60	1	13,515	0.01%
2021/05/14	2	44.68	2	44.88	43.95	0	13,471	0.00%
2021/05/13	30	44.00	0	0.00	44.00	30	13,381	0.22%
2021/05/12	14	44.32	3	44.53	43.50	11	13,348	0.08%
2021/05/11	12	46.93	1	46.55	46.60	11	13,217	0.08%
2021/05/07	10	53.40	10	52.30	53.60	0	13,597	0.00%
2021/05/05	11	50.99	1	53.30	50.90	10	13,569	0.07%
2021/05/04	11	52.40	0	0.00	52.40	11	13,623	0.08%
2021/05/03	3	55.20	10	55.40	55.50	-7	13,697	-0.05%
2021/04/29	0	0.00	1	59.80	59.00	-1	13,737	-0.01%
2021/04/28	7	60.46	1	60.30	60.50	6	13,804	0.04%
2021/04/27	4	60.45	2	61.50	60.20	2	13,935	0.01%
2021/04/26	3	62.13	4	63.18	62.70	-1	13,805	-0.01%
2021/04/23	4	62.08	5	62.26	62.40	-1	13,876	-0.01%
2021/04/22	17	63.79	33	62.81	60.50	-16	13,695	-0.12%
2021/04/21	1	58.70	2	60.85	61.70	-1	13,209	-0.01%
2021/04/20	10	59.38	19	60.08	59.50	-9	12,870	-0.07%
2021/04/19	11	56.34	5	56.14	56.70	6	12,514	0.05%
2021/04/16	4.6	55.84	1	55.60	56.00	3.6	12,781	0.03%
2021/04/14	1	55.40	0	0.00	55.40	1	12,979	0.01%
2021/04/12	2	57.50	0	0.00	57.10	2	13,235	0.02%
2021/04/09	8	58.63	1	59.70	58.60	7	13,439	0.05%
2021/04/08	2	60.10	10.1	60.50	60.70	-8.1	14,110	-0.06%
2021/04/07	6.1	59.03	4	59.40	59.60	2.1	14,202	0.01%
2021/04/06	8	58.28	13	57.39	59.60	-5	14,068	-0.04%
2021/04/01	7	55.66	33	56.12	54.50	-26	13,793	-0.19%
2021/03/31	5	53.36	0	0.00	53.50	5	14,143	0.04%
2021/03/30	0	0.00	11	54.59	54.00	-11	15,208	-0.07%
2021/03/29	11	54.50	0	0.00	54.60	11	16,146	0.07%
2021/03/26	10	53.60	0	0.00	53.70	10	16,282	0.06%
2021/03/23	4	54.40	4	53.75	53.00	0	16,589	0.00%
2021/03/22	2	55.00	2	54.40	54.40	0	16,726	0.00%
2021/03/19	10	54.70	2	54.50	54.60	8	16,967	0.05%
2021/03/18	3	54.30	3	54.70	54.20	0	17,189	0.00%
2021/03/17	0	0.00	10	54.80	54.20	-10	17,384	-0.06%
2021/03/16	1	53.60	6	54.10	53.80	-5	17,675	-0.03%
2021/03/15	8	53.75	7	53.90	54.10	1	18,108	0.01%
2021/03/12	0	0.00	1	52.90	53.10	-1	18,159	-0.01%
2021/03/11	10	52.90	21	52.29	52.90	-11	18,251	-0.06%
2021/03/10	22	51.53	10	50.50	51.40	12	18,268	0.07%
2021/03/09	9	48.82	2	48.30	48.70	7	18,249	0.04%
2021/03/03	2	52.90	2	54.35	54.10	0	19,614	0.00%
2021/03/02	13	54.16	14	55.85	53.90	-1	19,881	-0.01%
2021/02/25	1	54.70	0	0.00	54.60	1	21,355	0.00%
2021/02/24	1	55.70	0	0.00	55.00	1	22,443	0.00%
2021/02/23	30	55.32	51	55.36	55.00	-21	22,545	-0.09%
2021/02/22	21	54.70	7	54.63	54.40	14	22,470	0.06%
2021/02/19	8	53.08	0	0.00	53.10	8	22,464	0.04%
2021/02/18	4	52.28	2	52.20	52.40	2	22,985	0.01%
2021/02/17	9	51.86	6	51.25	51.80	3	23,384	0.01%
2021/02/05	0	0.00	2	49.60	48.90	-2	23,516	-0.01%
2021/02/04	0	0.00	1	49.85	49.35	-1	24,050	0.00%
2021/02/03	2	51.45	1	51.20	50.60	1	24,582	0.00%
2021/02/02	1	50.50	0	0.00	50.00	1	24,837	0.00%
2021/01/29	16	53.05	12	52.70	50.50	4	24,939	0.02%
2021/01/28	2	51.35	2	51.00	51.20	0	24,472	0.00%
2021/01/27	1	52.50	0	0.00	52.50	1	24,442	0.00%
2021/01/26	2	52.70	0	0.00	52.00	2	24,460	0.01%
2021/01/25	17	53.72	9	53.42	53.30	8	24,404	0.03%
2021/01/22	5	51.40	0	0.00	51.60	5	24,222	0.02%
2021/01/21	4	51.50	4	51.20	51.00	0	24,138	0.00%
2021/01/20	8	53.13	6	52.87	51.70	2	24,060	0.01%
2021/01/19	1	54.80	0	0.00	54.80	1	23,846	0.00%
2021/01/18	5	55.08	12	55.31	55.50	-7	23,821	-0.03%
2021/01/15	13	53.62	9	54.71	54.00	4	23,598	0.02%
2021/01/14	4	54.00	4	55.10	53.90	0	23,431	0.00%
2021/01/13	6	54.83	2	55.30	55.30	4	23,327	0.02%
2021/01/12	15	57.34	17	55.82	55.30	-2	23,246	-0.01%
2021/01/11	10	55.77	10	56.00	56.50	0	22,867	0.00%
2021/01/08	0	0.00	6.3	54.06	53.50	-6.3	22,833	-0.03%
2021/01/07	5	53.14	6	53.63	53.20	-1	23,230	0.00%
2021/01/06	10	53.38	8	53.98	53.00	2	23,313	0.01%
2021/01/05	4	53.68	2	54.60	54.70	2	23,142	0.01%
2021/01/04	9	55.10	1	54.70	54.70	8	23,109	0.03%
2020/12/31	2	55.00	58	54.04	54.10	-56	23,051	-0.24%
2020/12/30	102	52.77	45	52.20	51.80	57	22,367	0.25%	大買/
2020/12/29	2	51.70	50	51.70	52.80	-48	22,044	-0.22%
2020/12/28	0	0.00	2	52.50	51.60	-2	21,821	-0.01%
2020/12/25	66	51.85	24	52.95	51.00	42	21,429	0.20%
2020/12/24	65	47.55	73	50.58	50.60	-8	20,612	-0.04%
2020/12/23	10	46.49	75	47.15	46.90	-65	19,511	-0.33%
2020/12/22	11	43.93	4	45.85	43.60	7	18,595	0.04%
2020/12/21	0	0.00	4	43.83	44.60	-4	18,505	-0.02%
2020/12/18	5	44.47	2	44.45	44.00	3	18,713	0.02%
2020/12/16	4	44.70	1	44.00	44.75	3	18,660	0.02%
2020/12/15	1	43.70	0	0.00	42.70	1	18,800	0.01%
2020/12/14	11	45.49	2	45.18	45.10	9	19,025	0.05%
2020/12/11	2	43.98	2	44.20	44.10	0	18,840	0.00%
2020/12/10	12	46.73	1	46.80	45.80	11	18,653	0.06%
2020/12/09	27	46.52	32	46.50	45.95	-5	18,353	-0.03%
2020/12/08	11	45.01	0	0.00	44.95	11	17,978	0.06%
2020/12/07	2	44.40	5.2	44.99	44.30	-3.2	17,988	-0.02%
2020/12/04	6	44.62	0	0.00	44.30	6	17,926	0.03%
2020/12/03	1.3	44.35	2	45.15	44.35	-0.7	17,860	0.00%
2020/12/02	36	45.12	4	45.33	44.70	32	17,857	0.18%
2020/12/01	9	44.06	16	44.99	45.80	-7	17,637	-0.04%
2020/11/30	6	44.61	5	44.55	44.60	1	17,461	0.01%
2020/11/27	5	45.55	14	44.78	45.15	-9	17,327	-0.05%
2020/11/26	11	44.17	2	43.90	43.65	9	17,355	0.05%
2020/11/25	10	43.13	1	44.35	42.40	9	17,154	0.05%
2020/11/24	15.2	44.93	78	44.79	43.20	-62.8	17,057	-0.37%
2020/11/23	88	43.75	42	42.10	44.40	46	16,399	0.28%
2020/11/20	5	40.50	0	0.00	40.40	5	16,776	0.03%
2020/11/19	0	0.00	3	39.38	39.00	-3	16,927	-0.02%
2020/11/18	2	40.23	2	40.15	39.55	0	17,618	0.00%
2020/11/17	20	40.78	1	41.40	39.50	19	18,922	0.10%
2020/11/16	5	39.82	54	39.64	41.35	-49	21,270	-0.23%
2020/11/13	10	38.85	0	0.00	38.70	10	21,508	0.05%
2020/11/12	5	39.07	2	39.28	38.15	3	21,713	0.01%
2020/11/11	46	40.56	26	40.13	40.35	20	21,395	0.09%
2020/11/10	8	38.34	5	38.72	38.05	3	20,909	0.01%
2020/11/09	3	38.95	10	38.64	39.00	-7	20,791	-0.03%
2020/11/06	0	0.00	6	37.93	37.65	-6	20,707	-0.03%
2020/11/05	9	37.85	12	38.08	37.90	-3	20,769	-0.01%
2020/11/04	1	36.60	3	36.85	37.00	-2	20,901	-0.01%
2020/11/03	11	36.80	2	36.63	36.90	9	21,491	0.04%
2020/11/02	2	35.38	1	35.75	35.30	1	22,085	0.00%
2020/10/30	2	36.35	0	0.00	36.05	2	22,205	0.01%
2020/10/29	4	36.40	3	36.70	37.20	1	22,509	0.00%
2020/10/28	0	0.00	1	38.75	37.55	-1	22,554	0.00%
2020/10/27	2	38.05	2	38.23	38.45	0	22,538	0.00%
2020/10/26	2	38.63	2	38.40	38.10	0	22,623	0.00%
2020/10/23	0	0.00	6	38.21	38.15	-6	22,541	-0.03%
2020/10/22	1	37.30	2	37.80	37.80	-1	22,637	0.00%
2020/10/21	7	37.34	8	37.29	37.40	-1	22,620	0.00%
2020/10/20	13	37.12	47	37.10	36.75	-34	22,601	-0.15%
2020/10/19	0	0.00	14	37.39	37.15	-14	22,594	-0.06%
2020/10/16	8	38.04	120	39.02	36.80	-112	22,574	-0.50%	大賣/鉅額交易
2020/10/15	27	39.39	17	39.47	39.00	10	22,229	0.04%
2020/10/14	144	38.74	5.9	38.81	38.70	138.1	21,642	0.64%	大買/鉅額交易
2020/10/13	6	38.59	3	38.58	38.30	3	21,478	0.01%
2020/10/12	5	38.10	9	38.57	38.30	-4	21,336	-0.02%
2020/10/08	39	38.74	5	38.71	37.95	34	21,233	0.16%
2020/10/07	2	38.00	19	38.23	38.40	-17	21,039	-0.08%
2020/10/06	0	0.00	11	37.52	37.45	-11	20,941	-0.05%
2020/10/05	1	37.00	0	0.00	36.90	1	21,030	0.00%
2020/09/30	0	0.00	2	36.20	36.30	-2	21,064	-0.01%
2020/09/29	6	35.89	4	35.95	35.75	2	21,134	0.01%
2020/09/28	4	35.40	1	35.45	35.45	3	21,083	0.01%
2020/09/25	8	35.48	0	0.00	34.95	8	21,098	0.04%
2020/09/24	5	35.99	10	36.23	35.30	-5	21,089	-0.02%
2020/09/23	17	37.56	11	37.79	37.10	6	21,179	0.03%
2020/09/22	2	37.45	3	37.53	37.05	-1	20,890	0.00%
2020/09/21	1	37.55	11	37.31	37.40	-10	20,794	-0.05%
2020/09/18	6	38.27	18	38.16	37.60	-12	20,814	-0.06%
2020/09/17	38	37.69	50	37.62	38.20	-12	20,556	-0.06%
2020/09/16	1	36.75	1	36.70	36.40	0	20,061	0.00%
2020/09/15	5	35.95	5	36.70	35.90	0	19,992	0.00%
2020/09/14	21	36.00	11	35.78	36.10	10	20,063	0.05%
2020/09/11	14	35.03	1	35.30	34.65	13	20,003	0.06%
2020/09/10	17	36.50	14	36.96	36.20	3	19,836	0.02%
2020/09/09	20	36.25	0	0.00	36.40	20	19,777	0.10%
2020/09/08	4	36.18	4	36.25	35.90	0	19,786	0.00%
2020/09/07	4	36.43	2	35.98	35.70	2	19,811	0.01%
2020/09/04	5	36.51	5	36.71	36.75	0	19,837	0.00%
2020/09/03	2	38.23	5	38.50	37.40	-3	19,855	-0.02%
2020/09/02	7	37.96	5	38.01	38.00	2	19,694	0.01%
2020/09/01	30	38.05	11	38.01	38.55	19	19,779	0.10%
2020/08/28	0	0.00	1	38.00	37.40	-1	19,647	-0.01%
2020/08/27	7	37.50	7	37.29	37.35	0	20,272	0.00%
2020/08/26	12	40.24	12	40.30	38.40	0	19,892	0.00%
2020/08/25	2	38.60	9	38.59	38.40	-7	18,326	-0.04%
2020/08/24	16	38.67	11	37.80	39.00	5	17,887	0.03%
2020/08/21	28	38.57	54	39.43	37.95	-26	17,062	-0.15%
2020/08/20	62	37.94	27	37.97	38.75	35	15,582	0.22%
2020/08/19	5	35.84	8	36.51	36.85	-3	12,641	-0.02%
2020/08/18	6	33.03	9	32.69	33.50	-3	11,930	-0.03%
2020/08/17	1	31.85	2	31.98	32.00	-1	11,501	-0.01%
2020/08/14	0	0.00	6	30.52	30.45	-6	11,271	-0.05%
2020/08/13	7	30.15	1	30.20	30.05	6	11,222	0.05%
2020/08/12	2.1	29.75	2	30.00	29.90	0.1	11,049	0.00%
2020/08/11	4	30.06	3	30.52	29.80	1	10,944	0.01%
2020/08/10	42	31.40	42	30.81	30.40	0	10,915	0.00%
2020/08/07	7	32.06	5	31.96	32.40	2	10,682	0.02%
2020/08/06	4	31.34	7	32.30	32.65	-3	10,058	-0.03%
2020/08/05	0	0.00	6	29.92	29.70	-6	9,412	-0.06%
2020/08/04	2	29.70	3	30.88	28.80	-1	9,278	-0.01%
2020/08/03	2	29.78	0	0.00	29.70	2	8,947	0.02%
2020/07/28	2	29.08	2	28.00	27.40	0	8,775	0.00%
2020/07/27	0	0.00	1	28.60	28.55	-1	8,632	-0.01%
2020/07/21	0	0.00	1	27.85	27.85	-1	8,790	-0.01%
2020/07/17	10	27.70	11	27.06	27.05	-1	9,148	-0.01%
2020/07/16	0	0.00	1	28.00	28.05	-1	9,131	-0.01%
2020/07/15	1	28.50	0	0.00	28.65	1	9,100	0.01%
2020/07/14	2	29.63	2	30.20	29.35	0	9,016	0.00%
2020/07/13	0	0.00	3	29.52	30.15	-3	8,848	-0.03%
2020/07/10	4	29.19	0	0.00	28.95	4	8,720	0.05%
2020/07/09	0	0.00	1.4	29.50	29.70	-1.4	8,548	-0.02%
2020/07/08	0	0.00	2	29.63	29.45	-2	8,462	-0.02%
2020/07/06	1	29.00	0	0.00	29.20	1	8,298	0.01%
2020/07/03	7	29.37	2	30.70	29.10	5	8,235	0.06%
2020/07/02	4	29.80	6.8	29.93	29.80	-2.8	8,010	-0.03%
2020/06/30	1	28.15	10	28.30	28.30	-9	7,703	-0.12%
2020/06/29	0	0.00	1	27.90	27.85	-1	7,753	-0.01%
2020/06/23	0	0.00	1	28.40	28.15	-1	7,535	-0.01%
2020/06/19	1	29.40	1	29.00	28.30	0	7,478	0.00%
2020/06/18	0	0.00	5	28.70	28.80	-5	7,303	-0.07%
2020/06/16	1	28.50	2	28.65	28.35	-1	7,218	-0.01%
2020/06/15	4	28.99	2	28.60	28.05	2	7,204	0.03%
2020/06/12	1	29.35	7	29.16	29.65	-6	7,134	-0.08%
2020/06/11	15	29.48	5	28.90	29.20	10	7,085	0.14%
2020/06/10	1	29.10	5	28.85	30.00	-4	6,942	-0.06%
2020/06/09	0	0.00	7	28.33	28.30	-7	6,772	-0.10%
2020/06/08	13	29.95	6	29.68	29.10	7	6,677	0.10%
2020/06/05	0	0.00	2	29.15	29.10	-2	6,346	-0.03%
2020/06/04	20	29.40	10	29.70	29.30	10	6,172	0.16%
2020/06/03	3	28.05	3	28.22	28.95	0	5,701	0.00%
2020/06/02	4	26.85	4	27.00	27.00	0	4,644	0.00%
2020/06/01	1	24.80	1	24.00	24.60	0	4,304	0.00%
2020/05/29	0	0.00	0.6	23.65	23.70	-0.6	4,277	-0.01%
2020/05/27	0	0.00	2	24.50	24.80	-2	4,245	-0.05%
2020/05/26	0	0.00	24	24.33	24.15	-24	4,214	-0.57%
2020/05/20	1	24.25	0	0.00	24.05	1	4,110	0.02%
2020/05/15	0	0.00	10	24.15	23.25	-10	3,969	-0.25%
2020/05/13	10	24.85	0	0.00	25.00	10	3,803	0.26%
2020/05/12	2	25.30	0	0.00	25.10	2	3,793	0.05%
2020/05/05	0	0.00	1	24.75	25.40	-1	3,573	-0.03%
2020/04/29	2	24.63	1	25.15	24.40	1	3,496	0.03%
2020/04/28	0	0.00	1	23.95	24.15	-1	3,405	-0.03%
2020/04/24	1	23.85	0	0.00	23.70	1	3,331	0.03%
2020/04/23	0	0.00	1	24.00	24.05	-1	3,179	-0.03%
2020/04/22	6	22.34	35	21.85	23.20	-29	2,893	-1.00%
2020/04/21	0	0.00	1	22.00	21.45	-1	2,794	-0.04%
2020/04/07	1	19.25	1	19.40	19.40	0	2,750	0.00%
2020/03/31	1	18.95	1	19.55	19.15	0	2,982	0.00%
2020/03/30	1	17.60	1	18.10	18.45	0	2,957	0.00%
2020/03/26	1.5	17.87	1	18.20	18.20	0.5	2,953	0.02%
2020/03/25	0	0.00	1	18.25	18.25	-1	3,134	-0.03%
2020/03/24	0	0.00	2	16.48	16.60	-2	3,084	-0.06%
2020/03/18	1	15.95	2	15.85	15.20	-1	2,956	-0.03%
2020/03/16	1	18.00	2	19.13	17.90	-1	2,799	-0.04%
2020/03/13	1	19.50	2	19.50	19.85	-1	2,724	-0.04%
2020/03/12	0	0.00	3	21.70	21.65	-3	2,651	-0.11%
2020/03/09	1	24.50	0	0.00	24.05	1	2,601	0.04%
2020/03/05	0	0.00	3	25.75	25.70	-3	2,633	-0.11%
2020/03/04	0	0.00	1	25.40	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.15	25.10	-1	2,651	-0.04%
2020/02/27	1	25.20	0	0.00	24.30	1	2,625	0.04%
2020/02/18	0	0.00	5	25.00	25.00	-5	2,558	-0.20%
2020/02/17	0	0.00	9	24.60	24.80	-9	2,550	-0.35%
2020/02/11	9	24.52	4	24.53	24.50	5	2,553	0.20%
2020/02/03	1	22.20	9	22.70	22.20	-8	2,673	-0.30%
2020/01/31	0	0.00	1.5	23.87	24.00	-1.5	2,653	-0.06%
2020/01/30	1	24.85	4	24.85	24.65	-3	2,631	-0.11%
2020/01/17	0	0.00	9	27.70	27.55	-9	2,596	-0.35%
2020/01/16	2	27.80	3	27.77	27.80	-1	2,616	-0.04%
2020/01/15	0	0.00	1	27.85	27.85	-1	2,687	-0.04%
2020/01/08	3	26.80	4	26.73	26.55	-1	2,780	-0.04%
2020/01/07	7	27.51	3	27.40	27.50	4	2,827	0.14%
2020/01/03	22	28.49	20	27.78	28.25	2	2,842	0.07%
2019/12/31	0	0.00	14	27.73	27.70	-14	2,787	-0.50%
2019/12/27	6	28.37	4	28.24	28.35	2	2,757	0.07%
2019/12/26	12	28.08	15	28.24	28.30	-3	2,692	-0.11%
2019/12/23	6	26.80	0	0.00	26.90	6	2,423	0.25%
2019/12/20	0	0.00	9	28.21	27.50	-9	2,391	-0.38%
2019/12/17	6	26.70	0	0.00	26.65	6	2,248	0.27%
2019/12/06	0	0.00	2	26.35	26.05	-2	3,059	-0.07%
2019/12/05	1	25.95	0	0.00	25.90	1	3,217	0.03%
2019/12/04	2	25.90	0	0.00	25.90	2	3,421	0.06%
2019/12/02	22.1	25.40	0	0.00	25.35	22.1	3,517	0.63%
2019/11/29	1	26.60	20	26.15	26.15	-19	3,555	-0.53%
2019/11/27	0.1	26.95	0	0.00	26.95	0.1	3,689	0.00%
2019/11/26	35	26.96	0	0.00	27.10	35	3,792	0.92%
2019/11/25	2	27.05	0	0.00	27.20	2	3,851	0.05%
2019/11/22	2	26.95	1	27.05	26.95	1	3,938	0.03%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/20	0	0.00	3	26.70	26.85	-3	4,079	-0.07%
2019/11/18	1	26.85	0	0.00	27.15	1	4,240	0.02%
2019/11/14	3	26.78	1	26.65	26.80	2	4,487	0.04%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/08	0.1	27.55	0	0.00	27.65	0.1	4,518	0.00%
2019/11/06	2	27.55	0	0.00	27.35	2	4,571	0.04%
2019/11/05	1	28.20	1	28.15	27.80	0	4,572	0.00%
2019/11/04	3	27.90	0	0.00	27.80	3	4,603	0.07%
2019/10/31	22	29.83	6	29.48	28.70	16	4,584	0.35%
2019/10/24	2	28.90	0	0.00	28.90	2	4,621	0.04%
2019/10/23	0	0.00	1	29.10	29.05	-1	4,657	-0.02%
2019/10/21	0	0.00	1	28.80	28.40	-1	4,629	-0.02%
2019/10/16	1	28.35	0	0.00	28.70	1	4,749	0.02%
2019/10/14	0	0.00	1	27.55	27.45	-1	4,644	-0.02%
2019/10/09	1	26.75	0	0.00	27.00	1	4,911	0.02%
2019/10/08	0.1	26.85	2	26.80	26.85	-2	5,187	-0.04%
2019/10/02	2	28.30	0	0.00	28.45	2	5,517	0.04%
2019/10/01	4	28.85	1	29.20	28.90	3	5,508	0.05%
2019/09/27	0.5	29.20	0	0.00	29.15	0.5	5,527	0.01%
2019/09/26	2	30.20	4	30.20	30.05	-2	5,525	-0.04%
2019/09/25	0.1	29.75	0.5	29.75	29.75	-0.4	5,529	-0.01%
2019/09/24	1	30.40	0.8	30.15	30.15	0.2	5,526	0.00%
2019/09/23	2	30.23	1	30.70	30.35	1	5,547	0.02%
2019/09/12	5	27.80	0	0.00	27.95	5	5,555	0.09%
2019/09/11	3	27.82	0	0.00	27.65	3	5,550	0.05%
2019/09/10	1	28.70	0	0.00	28.35	1	5,526	0.02%
2019/09/09	9	28.65	9	28.27	28.20	0	5,567	0.00%
2019/09/06	12	29.13	20	29.14	28.60	-8	5,543	-0.14%
2019/09/05	3	28.70	1	28.95	28.50	2	5,199	0.04%
2019/09/04	5	28.60	0	0.00	28.70	5	5,121	0.10%
2019/09/03	7	28.39	2	29.40	28.90	5	5,107	0.10%
2019/09/02	10	28.55	0	0.00	29.00	10	4,945	0.20%
2019/08/30	8	28.10	3	27.35	27.35	5	4,867	0.10%
2019/08/27	0	0.00	2	27.58	27.70	-2	4,575	-0.04%
2019/08/26	6	26.84	22	26.94	26.90	-16	4,495	-0.36%
2019/08/23	0	0.00	9	27.53	27.45	-9	4,454	-0.20%
2019/08/22	4	27.30	9	27.08	27.05	-5	4,329	-0.12%
2019/08/21	3	26.65	4	26.75	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	4	26.55	26.50	-4	4,192	-0.10%
2019/08/19	6	26.14	3	26.53	26.25	3	4,110	0.07%
2019/08/16	7	25.99	0	0.00	25.80	7	4,037	0.17%
2019/08/15	2	26.45	97	25.97	26.15	-95	3,992	-2.38%
2019/08/14	15	25.80	17	25.70	25.70	-2	3,939	-0.05%
2019/08/13	4	25.80	0	0.00	25.75	4	3,863	0.10%
2019/08/12	2	25.30	6	25.77	25.95	-4	3,757	-0.11%
2019/08/07	6	24.20	8	23.60	23.60	-2	3,702	-0.05%
2019/08/05	3	24.13	0	0.00	23.70	3	3,887	0.08%
2019/08/02	5	24.60	0	0.00	24.50	5	3,916	0.13%
2019/08/01	2	25.35	0	0.00	25.35	2	3,965	0.05%
2019/07/31	7	25.49	2	25.55	25.75	5	3,999	0.13%
2019/07/24	6	26.60	6	26.65	26.65	0	3,979	0.00%
2019/07/18	10	26.10	0	0.00	25.65	10	3,996	0.25%
2019/07/12	22	27.17	0	0.00	27.05	22	4,299	0.51%
2019/07/10	3	27.10	1	26.75	27.20	2	4,515	0.04%
2019/07/09	7	26.77	0	0.00	26.90	7	4,696	0.15%
2019/07/08	5	27.75	9	27.79	27.45	-4	5,160	-0.08%
2019/07/05	3	27.15	5	27.16	27.00	-2	5,857	-0.03%
2019/07/04	8	26.39	24	26.63	26.75	-16	5,700	-0.28%
2019/07/02	0	0.00	1	26.50	25.90	-1	5,601	-0.02%
2019/06/28	10	25.50	6	25.30	25.30	4	5,626	0.07%
2019/06/25	0	0.00	1	25.90	25.10	-1	5,787	-0.02%
2019/06/20	1	26.05	2	26.10	26.05	-1	5,935	-0.02%
2019/06/18	3	25.53	2	25.30	25.30	1	6,078	0.02%
2019/06/17	2	26.00	2	26.15	25.90	0	6,100	0.00%
2019/06/14	3	25.40	0	0.00	25.25	3	6,083	0.05%
2019/06/13	0	0.00	1	24.90	24.75	-1	6,247	-0.02%
2019/06/12	0	0.00	1	25.35	25.00	-1	6,351	-0.02%
2019/06/11	5	25.30	5	25.15	25.30	0	6,380	0.00%
2019/06/10	0	0.00	3	25.20	25.25	-3	6,416	-0.05%
2019/06/06	14	25.06	2	25.25	24.50	12	6,437	0.19%
2019/06/05	3	24.70	0	0.00	24.50	3	6,393	0.05%
2019/05/31	2	24.60	0	0.00	24.75	2	6,506	0.03%
2019/05/29	63	24.23	5	24.41	24.25	58	6,571	0.88%
2019/05/24	0	0.00	2	24.35	24.10	-2	6,787	-0.03%
2019/05/23	2	23.80	0	0.00	24.00	2	6,905	0.03%
2019/05/17	0	0.00	2	23.98	23.90	-2	7,294	-0.03%
2019/05/16	6	24.80	0	0.00	24.40	6	7,583	0.08%
2019/05/15	0	0.00	1	25.00	25.05	-1	7,709	-0.01%
2019/05/14	1	24.15	8	23.34	24.55	-7	8,016	-0.09%
2019/05/13	3	23.53	0	0.00	23.30	3	8,253	0.04%
2019/05/09	2	25.65	0	0.00	25.50	2	8,772	0.02%
2019/05/06	6	26.38	0	0.00	26.30	6	8,994	0.07%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/04/29	2	26.65	0	0.00	26.60	2	9,689	0.02%
2019/04/26	0	0.00	2	27.35	27.30	-2	9,797	-0.02%
2019/04/22	7	29.06	6	28.80	28.80	1	10,535	0.01%
2019/04/19	8	28.86	9	28.91	28.90	-1	10,523	-0.01%
2019/04/18	5	29.00	0	0.00	28.65	5	10,517	0.05%
2019/04/17	10	30.28	6	29.92	29.85	4	10,458	0.04%
2019/04/16	1	30.15	0	0.00	30.15	1	10,576	0.01%
2019/04/15	7	29.39	15	29.54	29.25	-8	10,637	-0.08%
2019/04/12	22	29.94	11	29.71	29.05	11	10,596	0.10%
2019/04/11	16	30.50	38	30.74	30.70	-22	10,145	-0.22%
2019/04/10	0	0.00	2	28.45	28.55	-2	9,180	-0.02%
2019/04/09	4	28.20	1	27.90	27.85	3	9,094	0.03%
2019/04/08	3	27.90	2	28.15	27.50	1	9,061	0.01%
2019/04/03	0	0.00	2	27.73	27.60	-2	9,079	-0.02%
2019/04/02	5	27.25	2	27.65	27.25	3	9,083	0.03%
2019/04/01	11	27.54	15	27.26	27.30	-4	9,101	-0.04%
2019/03/29	3	26.55	3	26.70	26.65	0	9,054	0.00%
2019/03/28	1	26.65	0	0.00	26.65	1	9,332	0.01%
2019/03/27	0	0.00	2	26.68	26.90	-2	9,489	-0.02%
2019/03/26	0	0.00	22	26.08	26.05	-22	9,577	-0.23%
2019/03/25	16	26.18	4	26.35	26.10	12	9,814	0.12%
2019/03/22	6	27.14	1	27.85	27.15	5	9,900	0.05%
2019/03/21	27	27.50	12	27.17	27.55	15	10,038	0.15%
2019/03/20	11	26.54	0	0.00	26.55	11	10,738	0.10%
2019/03/19	1	26.45	15	26.60	26.70	-14	10,914	-0.13%
2019/03/18	17	26.08	1	26.00	26.25	16	10,916	0.15%
2019/03/15	1	27.60	0	0.00	27.15	1	10,826	0.01%
2019/03/12	0	0.00	1	27.85	27.70	-1	11,336	-0.01%
2019/03/11	2	27.43	1	27.50	27.50	1	11,605	0.01%
2019/03/08	2	28.00	0	0.00	27.70	2	12,319	0.02%
2019/03/07	0	0.00	5	28.85	28.50	-5	13,170	-0.04%
2019/03/04	2	29.35	0	0.00	29.30	2	13,904	0.01%
2019/02/21	2	30.10	0	0.00	30.20	2	14,153	0.01%
2019/02/20	4	30.25	0	0.00	30.15	4	14,199	0.03%
2019/02/18	0	0.00	6	30.04	29.95	-6	14,215	-0.04%
2019/02/15	10	32.05	10	31.83	31.00	0	14,082	0.00%
2019/02/14	0	0.00	3	31.27	31.25	-3	13,848	-0.02%
2019/02/13	8	31.81	17	31.86	31.35	-9	13,838	-0.07%
2019/02/12	15	31.03	6	31.11	31.30	9	13,648	0.07%
2019/02/11	19	30.34	21	30.54	31.15	-2	13,564	-0.01%
2019/01/29	1	29.05	0	0.00	28.90	1	13,385	0.01%
2019/01/28	0	0.00	2	29.45	29.00	-2	13,834	-0.01%
2019/01/25	1	28.95	5	28.86	28.75	-4	14,039	-0.03%
2019/01/24	17	28.83	15	28.77	28.40	2	14,141	0.01%
2019/01/23	1	28.25	1	28.45	28.25	0	13,989	0.00%
2019/01/22	6	29.02	9	28.92	28.10	-3	14,086	-0.02%
2019/01/21	3	29.38	4	29.39	28.80	-1	13,979	-0.01%
2019/01/18	2	28.70	3	28.75	29.05	-1	13,906	-0.01%
2019/01/17	13	28.78	9	28.69	28.40	4	13,893	0.03%
2019/01/16	11	27.63	12	27.99	28.95	-1	13,553	-0.01%
2019/01/15	7	27.41	6	27.42	27.05	1	13,306	0.01%
2019/01/14	1	26.25	0	0.00	26.25	1	13,137	0.01%
2019/01/11	12	27.20	10	26.70	26.40	2	13,213	0.02%
2019/01/10	4	26.73	1	26.45	26.85	3	13,196	0.02%
2019/01/09	7	27.26	6	27.53	26.40	1	13,169	0.01%
2019/01/08	10	26.89	20	27.02	26.75	-10	13,080	-0.08%
2019/01/07	13	26.55	8	26.43	26.85	5	12,900	0.04%
2019/01/04	6	23.68	11	24.23	24.45	-5	12,832	-0.04%
2019/01/03	1	25.90	1	25.85	25.45	0	12,756	0.00%
2019/01/02	5	25.91	5	25.98	25.70	0	12,860	0.00%
2018/12/26	1	25.90	0	0.00	24.95	1	13,064	0.01%
2018/12/25	4	25.56	3	25.58	25.60	1	13,032	0.01%
2018/12/22	0	0.00	8	26.40	26.25	-8	13,007	-0.06%
2018/12/21	19	26.40	14	26.59	26.95	5	13,020	0.04%
2018/12/20	2	25.43	1	25.35	25.65	1	12,743	0.01%
2018/12/19	4	26.11	0	0.00	25.45	4	12,634	0.03%
2018/12/18	3	26.28	0	0.00	26.00	3	12,559	0.02%
2018/12/17	1	27.65	4	27.96	27.25	-3	12,402	-0.02%
2018/12/14	12	27.68	1	27.50	27.70	11	12,378	0.09%
2018/12/13	9	29.76	5	29.77	28.80	4	12,204	0.03%
2018/12/12	1	29.25	4	28.94	29.70	-3	11,430	-0.03%
2018/12/11	0	0.00	5	27.00	27.00	-5	11,257	-0.04%
2018/12/10	6	26.67	1	26.55	26.70	5	11,295	0.04%
2018/12/07	3	28.32	4	28.28	28.10	-1	11,245	-0.01%
2018/12/06	11	27.96	4	29.66	27.55	7	11,175	0.06%
2018/12/05	7	30.53	1	30.20	30.25	6	10,997	0.05%
2018/12/04	4	32.11	14	31.55	31.50	-10	10,949	-0.09%
2018/12/03	3	32.25	0	0.00	31.90	3	10,750	0.03%
2018/11/30	37	29.37	112	29.44	31.25	-75	10,080	-0.74%	大賣/
2018/11/29	74	28.33	19	27.59	28.45	55	9,212	0.60%
2018/11/28	26	25.78	30	25.68	25.90	-4	8,915	-0.04%
2018/11/27	0	0.00	3	24.45	24.80	-3	8,751	-0.03%
2018/11/26	20	23.85	20	23.60	23.75	0	8,657	0.00%
2018/11/23	16	23.64	10	24.45	23.45	6	8,811	0.07%
2018/11/22	28	24.47	36	25.58	24.25	-8	9,015	-0.09%
2018/11/21	25	25.64	20	26.15	25.55	5	8,951	0.06%
2018/11/20	20	25.75	20	25.48	25.75	0	8,885	0.00%
2018/11/19	1	25.20	5	25.58	25.65	-4	8,898	-0.04%
2018/11/16	21	24.61	21	24.86	24.60	0	9,020	0.00%
2018/11/13	25	23.78	25	23.26	24.15	0	9,201	0.00%
2018/11/12	40	23.68	40	23.91	24.10	0	9,232	0.00%
2018/11/09	27	23.77	20	24.25	23.80	7	9,218	0.08%
2018/11/08	3	25.82	0	0.00	24.65	3	9,232	0.03%
2018/11/07	24	25.48	18	25.40	25.80	6	9,204	0.07%
2018/11/06	8	25.24	7	26.13	24.30	1	9,220	0.01%
2018/11/05	28	26.35	22	26.50	25.75	6	9,225	0.07%
2018/11/02	4	24.79	9	25.29	26.00	-5	8,734	-0.06%
2018/11/01	3	23.52	3	23.38	23.65	0	8,434	0.00%
2018/10/31	7	21.60	0	0.00	22.25	7	8,304	0.08%
2018/10/30	11	20.93	23	20.68	21.00	-12	8,139	-0.15%
2018/10/29	12	20.60	0	0.00	20.30	12	8,095	0.15%
2018/10/26	0	0.00	3	20.43	20.30	-3	8,223	-0.04%
2018/10/25	3	20.87	0	0.00	20.75	3	8,232	0.04%
2018/10/23	32	23.05	38	23.53	23.00	-6	8,421	-0.07%
2018/10/22	8	23.80	0	0.00	23.90	8	8,524	0.09%
2018/10/19	0	0.00	1	23.05	23.25	-1	8,669	-0.01%
2018/10/18	30	24.50	30	24.67	24.50	0	8,841	0.00%
2018/10/16	4	24.66	13	24.66	24.50	-9	9,063	-0.10%
2018/10/12	20	23.73	10	23.65	24.05	10	9,501	0.11%
2018/10/09	1	26.55	9	26.16	25.60	-8	9,883	-0.08%
2018/10/08	8	26.19	8	28.21	26.30	0	9,900	0.00%
2018/10/05	2	28.65	3	28.87	28.60	-1	9,810	-0.01%
2018/10/04	4	31.70	0	0.00	31.75	4	9,787	0.04%
2018/10/01	10	33.03	8	33.09	33.00	2	10,261	0.02%
2018/09/28	4	32.45	10	32.53	32.35	-6	10,444	-0.06%
2018/09/27	8	34.17	12	33.89	33.30	-4	10,643	-0.04%
2018/09/26	6	33.68	9	34.08	33.65	-3	10,919	-0.03%
2018/09/25	2	33.75	17	34.05	33.95	-15	11,420	-0.13%
2018/09/21	10	32.86	21	32.75	32.85	-11	11,721	-0.09%
2018/09/20	13	32.13	9	32.05	31.60	4	11,692	0.03%
2018/09/19	64	33.77	3	34.10	33.20	61	11,730	0.52%
2018/09/18	9	33.65	0	0.00	33.20	9	11,875	0.08%
2018/09/17	13	33.89	3	34.15	34.35	10	11,951	0.08%
2018/09/14	10	34.35	20	34.70	34.65	-10	12,053	-0.08%
2018/09/13	2	34.10	1	34.25	33.45	1	12,211	0.01%
2018/09/12	0	0.00	22	33.66	33.95	-22	12,365	-0.18%
2018/09/11	0	0.00	1	34.40	34.10	-1	12,775	-0.01%
2018/09/10	15	35.44	83	33.75	33.50	-68	12,938	-0.53%
2018/09/07	5	37.12	0	0.00	37.20	5	13,031	0.04%
2018/09/06	14	38.41	4	38.01	38.20	10	13,277	0.08%
2018/09/05	16	40.05	3	40.80	39.70	13	13,695	0.09%
2018/09/04	10	39.17	7	40.50	40.35	3	14,177	0.02%
2018/09/03	5	40.87	5	38.59	38.80	0	14,395	0.00%
2018/08/31	8	41.14	3	41.43	41.65	5	14,562	0.03%
2018/08/30	1	41.30	6	41.28	41.85	-5	14,713	-0.03%
2018/08/29	7	41.13	10	41.18	40.90	-3	14,755	-0.02%
2018/08/28	12	39.07	1	39.40	39.00	11	14,992	0.07%
2018/08/27	0	0.00	14	39.32	39.60	-14	15,665	-0.09%
2018/08/24	7	37.69	8	37.60	38.35	-1	16,260	-0.01%
2018/08/23	13	38.93	11	39.05	37.90	2	16,866	0.01%
2018/08/22	3	39.47	16	38.82	39.20	-13	17,355	-0.07%
2018/08/21	0	0.00	12	37.37	37.20	-12	17,414	-0.07%
2018/08/20	0	0.00	1	35.65	36.05	-1	17,824	-0.01%
2018/08/17	1	38.30	0	0.00	37.05	1	18,015	0.01%
2018/08/16	0	0.00	10	37.98	37.80	-10	18,146	-0.06%
2018/08/15	28	37.42	9	37.58	37.40	19	18,284	0.10%
2018/08/14	13	38.05	9	38.76	39.20	4	18,368	0.02%
2018/08/13	74	39.67	12	38.20	37.45	62	18,516	0.33%
2018/08/10	13	42.14	65	41.49	41.00	-52	18,671	-0.28%
2018/08/09	3	44.60	0	0.00	44.70	3	18,662	0.02%
2018/08/08	1	45.20	8	45.48	44.60	-7	19,369	-0.04%
2018/08/07	1	45.30	4	45.80	45.30	-3	19,748	-0.02%
2018/08/06	1	44.45	1	44.65	44.50	0	19,966	0.00%
2018/08/03	3	43.60	10	44.07	45.10	-7	20,087	-0.03%
2018/08/02	14	43.46	1	44.45	43.25	13	20,151	0.06%
2018/08/01	5	47.33	0	0.00	46.35	5	20,139	0.02%
2018/07/31	12	46.79	2	47.20	47.00	10	20,239	0.05%
2018/07/30	15	48.68	33	47.61	46.45	-18	20,574	-0.09%
2018/07/27	4	48.51	7	48.84	48.65	-3	20,620	-0.01%
2018/07/26	1	47.10	6	47.83	47.65	-5	20,598	-0.02%
2018/07/25	1	46.90	17	47.23	47.10	-16	20,590	-0.08%
2018/07/24	11	44.73	15	44.66	44.95	-4	20,477	-0.02%
2018/07/23	7	43.57	7	43.46	43.50	0	20,442	0.00%
2018/07/20	21	44.45	4	45.28	43.50	17	20,453	0.08%
2018/07/19	100	44.54	18	45.61	44.80	82	20,503	0.40%
2018/07/18	18	48.73	98	46.32	45.85	-80	20,485	-0.39%
2018/07/17	19	51.06	20	51.23	50.90	-1	20,276	0.00%
2018/07/16	17	50.68	2	51.70	49.65	15	20,265	0.07%
2018/07/13	2	52.10	0	0.00	52.00	2	20,283	0.01%
2018/07/12	1	52.30	6	51.60	52.60	-5	20,531	-0.02%
2018/07/11	12	52.31	2	53.30	51.80	10	20,832	0.05%
2018/07/10	6	52.88	0	0.00	52.40	6	20,859	0.03%
2018/07/09	5	54.80	5	54.00	54.00	0	20,861	0.00%
2018/07/06	9	55.74	5	56.06	55.50	4	20,896	0.02%
2018/07/05	20	59.26	17	58.12	57.90	3	20,969	0.01%
2018/07/04	20	60.43	14	60.39	59.30	6	20,875	0.03%
2018/07/03	15	61.27	2	62.85	61.50	13	20,903	0.06%
2018/07/02	5	59.96	4	59.90	59.30	1	20,719	0.00%
2018/06/29	1	57.30	2	57.10	57.00	-1	20,522	0.00%
2018/06/28	14	56.51	12	56.27	55.80	2	20,679	0.01%
2018/06/27	0	0.00	14	57.94	57.60	-14	21,421	-0.07%
2018/06/26	6	56.25	1	56.00	57.60	5	21,661	0.02%
2018/06/25	0	0.00	7	58.14	56.70	-7	22,331	-0.03%
2018/06/22	4	59.43	4	58.65	58.40	0	22,758	0.00%
2018/06/21	5	58.28	8	58.38	57.80	-3	22,747	-0.01%
2018/06/20	43	58.70	32	58.52	57.60	11	22,667	0.05%
2018/06/19	7	57.06	6	57.23	57.00	1	22,460	0.00%
2018/06/15	40	61.68	13	61.54	59.50	27	22,427	0.12%
2018/06/14	12	59.72	21	60.57	59.60	-9	22,244	-0.04%
2018/06/13	16	61.58	20	60.02	58.70	-4	21,992	-0.02%
2018/06/12	17	62.85	16	63.86	65.10	1	21,603	0.00%
2018/06/11	20	59.99	12	60.63	60.00	8	21,153	0.04%
2018/06/08	4	60.10	4	60.45	59.60	0	21,069	0.00%
2018/06/07	16	60.18	3	61.07	59.80	13	20,875	0.06%
2018/06/06	2	61.25	2	62.00	60.60	0	20,827	0.00%
2018/06/05	16	61.65	34	63.26	60.60	-18	21,042	-0.09%
2018/06/04	13	66.21	18	67.08	64.40	-5	20,988	-0.02%
2018/06/01	102	63.63	96	62.63	66.60	6	20,470	0.03%	大買/
2018/05/31	25	64.08	28	63.88	60.60	-3	19,774	-0.02%
2018/05/30	11	59.82	13	59.42	61.20	-2	19,175	-0.01%
2018/05/29	5	57.14	6	56.73	57.20	-1	18,789	-0.01%
2018/05/28	23	55.06	12	55.98	56.70	11	18,734	0.06%
2018/05/25	14	53.64	9	53.70	53.80	5	18,330	0.03%
2018/05/24	5	51.70	6	51.73	51.80	-1	18,130	-0.01%
2018/05/23	13	50.03	24	50.33	50.10	-11	18,104	-0.06%
2018/05/22	8	51.78	2	52.05	50.70	6	17,897	0.03%
2018/05/21	18	51.23	15	52.17	50.60	3	17,741	0.02%
2018/05/18	23	53.05	14	54.22	52.10	9	17,470	0.05%
2018/05/17	10	58.07	32	59.51	57.30	-22	17,203	-0.13%
2018/05/16	22	59.25	14	59.94	58.20	8	17,002	0.05%
2018/05/15	9	57.36	16	57.08	59.10	-7	16,351	-0.04%
2018/05/14	0	0.00	9	53.87	53.80	-9	16,107	-0.06%
2018/05/11	15	52.15	9	52.73	50.60	6	15,878	0.04%
2018/05/10	6	52.50	1	52.70	52.60	5	15,750	0.03%
2018/05/09	4	51.60	3	52.40	51.10	1	15,652	0.01%
2018/05/08	10	52.89	127	54.08	51.60	-117	15,544	-0.75%	大賣/鉅額交易
2018/05/07	150	53.69	9	53.06	54.00	141	15,424	0.91%	大買/鉅額交易
2018/05/04	4	51.60	16	50.26	51.00	-12	15,013	-0.08%
2018/05/03	11	48.43	5	48.80	48.50	6	14,859	0.04%
2018/05/02	11	49.14	5	48.95	48.10	6	15,094	0.04%
2018/04/27	6	48.08	16	48.43	48.65	-10	15,052	-0.07%
2018/04/26	0	0.00	1	47.60	47.80	-1	15,154	-0.01%
2018/04/25	1	46.90	0	0.00	46.90	1	15,449	0.01%
2018/04/24	1	47.55	1	48.15	47.75	0	15,601	0.00%
2018/04/23	0	0.00	6	48.54	47.65	-6	15,674	-0.04%
2018/04/19	5	48.60	0	0.00	49.90	5	16,878	0.03%
2018/04/18	2	49.30	10	48.61	49.05	-8	16,811	-0.05%
2018/04/17	3	50.73	3	49.57	47.55	0	16,604	0.00%
2018/04/16	2	54.40	15	55.24	52.70	-13	16,259	-0.08%
2018/04/13	2	55.00	0	0.00	54.60	2	16,165	0.01%
2018/04/11	9	56.10	4	55.25	57.30	5	16,235	0.03%
2018/04/10	6	52.47	5	54.78	52.40	1	16,328	0.01%
2018/04/09	3	55.23	9	56.83	54.00	-6	16,599	-0.04%
2018/04/03	20	53.30	22	52.04	55.50	-2	16,941	-0.01%
2018/04/02	7	50.67	6	51.30	50.60	1	16,618	0.01%
2018/03/31	9	50.62	5	51.46	49.80	4	16,814	0.02%
2018/03/30	18	50.65	36	51.42	49.50	-18	16,775	-0.11%
2018/03/29	13	48.20	7	47.59	48.35	6	15,886	0.04%
2018/03/28	25	47.07	19	47.00	46.50	6	15,454	0.04%
2018/03/27	0	0.00	26	44.92	46.40	-26	14,681	-0.18%
2018/03/26	2	41.60	6	40.98	42.20	-4	14,229	-0.03%
2018/03/23	1	39.30	1	38.85	39.50	0	14,181	0.00%
2018/03/22	29	42.24	7	42.84	41.00	22	14,100	0.16%
2018/03/21	4	41.63	0	0.00	42.00	4	13,843	0.03%
2018/03/20	3	40.00	1	40.50	39.75	2	13,608	0.01%
2018/03/16	2	40.10	0	0.00	39.60	2	13,452	0.01%
2018/03/15	4	39.61	0	0.00	39.70	4	13,402	0.03%
2018/03/14	2	40.73	1	40.60	40.30	1	13,392	0.01%
2018/03/13	1	40.05	0	0.00	39.85	1	13,261	0.01%
2018/03/09	3	40.57	12	42.26	39.40	-9	13,276	-0.07%
2018/03/08	10	40.55	3	39.93	40.65	7	13,007	0.05%
2018/03/01	0	0.00	4	38.30	39.40	-4	13,587	-0.03%
2018/02/26	1	37.50	7	37.76	37.65	-6	13,563	-0.04%
2018/02/12	0	0.00	10	33.60	33.90	-10	13,482	-0.07%
2018/02/09	0	0.00	1	31.85	31.85	-1	13,447	-0.01%
2018/02/07	1	34.90	1	34.10	34.60	0	13,440	0.00%
2018/02/06	4	32.68	2	32.43	32.35	2	13,389	0.01%
2018/02/02	4	36.39	0	0.00	36.30	4	13,266	0.03%
2018/02/01	6	37.13	6	36.83	36.60	0	13,289	0.00%
2018/01/31	1	37.25	1	36.40	36.45	0	13,308	0.00%
2018/01/30	2	37.15	2	36.93	36.90	0	13,336	0.00%
2018/01/25	17	39.91	7	38.96	37.90	10	13,386	0.07%
2018/01/24	5	38.99	1	38.65	38.70	4	13,297	0.03%
2018/01/23	1	39.30	1	39.40	38.30	0	13,411	0.00%
2018/01/22	8	39.89	0	0.00	39.40	8	13,872	0.06%
2018/01/19	2	38.90	1	39.90	39.90	1	14,166	0.01%
2018/01/17	2	39.25	3	39.20	39.70	-1	13,511	-0.01%
2018/01/16	8	37.89	137	37.44	38.55	-129	13,081	-0.99%	大賣/鉅額交易
2018/01/15	130	38.09	26	37.40	38.10	104	12,653	0.82%	大買/鉅額交易
2018/01/12	0	0.00	1	35.40	34.65	-1	11,733	-0.01%
2018/01/11	1	34.10	1	34.40	34.10	0	11,646	0.00%
2018/01/10	1	33.40	0	0.00	33.40	1	11,639	0.01%
2018/01/05	5	36.35	0	0.00	36.15	5	11,897	0.04%
2018/01/04	4	33.69	4	35.88	35.30	0	11,835	0.00%
2018/01/03	21	32.98	5	33.50	33.55	16	11,730	0.14%
2018/01/02	6	32.43	12	32.72	32.40	-6	11,342	-0.05%