強茂 (2481)-元富-台南券商分點個股進出

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
60.2
漲跌
▲1.5
漲幅
+2.56%
成交量
9,415張
產業
上市半導體類股
1263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-台南券商分點個股進出

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-台南券商分點個股進出
元富-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	8	60.44	1	60.80	60.20	7	1,431	0.49%
2024/05/27	2	58.70	0	0.00	58.70	2	1,287	0.16%
2024/05/24	0.1	55.80	0	0.00	55.70	0.1	1,242	0.00%
2024/05/23	1	56.80	0	0.00	55.60	1	1,243	0.08%
2024/05/13	0	0.00	4	55.50	55.70	-4	1,280	-0.31%
2024/04/30	5	57.90	5	57.02	56.70	0	1,284	0.00%
2024/04/19	2	53.75	0	0.00	53.80	2	1,403	0.14%
2024/04/16	1	56.00	0	0.00	55.80	1	1,411	0.07%
2024/04/12	2	59.60	0	0.00	59.40	2	1,385	0.14%
2024/04/03	1	57.40	1	57.70	58.20	0	1,459	0.00%
2024/04/01	1	57.10	1	57.70	57.80	0	1,497	0.00%
2024/03/26	0	0.00	1	56.93	56.70	-1	1,581	-0.07%
2024/03/25	1	58.40	0	0.00	57.80	1	1,625	0.06%
2024/03/21	1	56.80	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	0.00	2	57.20	57.10	-2	2,165	-0.09%
2024/03/15	5	57.50	5	57.22	57.10	0	2,284	0.00%
2024/03/14	1	57.50	0	0.00	57.60	1	2,344	0.04%
2024/03/08	1	59.90	0	0.00	59.20	1	2,410	0.04%
2024/03/07	0	60.10	0	0.00	60.30	0	2,431	0.00%
2024/03/05	1.2	61.37	0	0.00	61.20	1.2	2,838	0.04%
2024/03/01	1	62.00	10	62.10	62.00	-9	2,874	-0.31%
2024/02/29	0.3	62.40	0	0.00	62.40	0.3	2,876	0.01%
2024/02/27	12	63.23	0	0.00	62.00	12	2,876	0.42%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/21	0	0.00	1	63.50	63.50	-1	2,900	-0.03%
2024/02/20	0	0.00	20	63.00	62.90	-20	2,896	-0.69%
2024/02/19	20	64.00	0	0.00	63.80	20	2,891	0.69%
2024/02/15	0	0.00	6	61.48	61.90	-6	2,889	-0.21%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/25	0	0.00	1	63.30	63.50	-1	2,885	-0.03%
2024/01/18	1	63.10	1	62.70	62.70	0	2,899	0.00%
2024/01/17	11	65.11	4	63.20	63.10	7	2,895	0.24%
2024/01/16	1	63.00	0	0.00	64.80	1	2,802	0.04%
2024/01/10	0.3	63.00	0	0.00	62.90	0.3	2,804	0.01%
2024/01/05	0.3	64.90	0	0.00	64.70	0.3	2,770	0.01%
2024/01/04	2	64.80	0	0.00	65.00	2	2,764	0.07%
2023/12/29	2	67.30	0	0.00	67.30	2	2,646	0.08%
2023/12/28	3	67.80	0	0.00	67.80	3	2,629	0.11%
2023/12/26	1	69.30	0	0.00	69.00	1	2,568	0.04%
2023/12/25	11	70.26	10	70.60	69.30	1	2,552	0.04%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/20	72	70.18	80	68.78	68.60	-8	2,439	-0.33%
2023/12/15	0	0.00	4	71.65	69.30	-4	2,231	-0.18%
2023/12/14	0	0.00	8	69.70	70.30	-8	1,847	-0.43%
2023/12/12	2	68.95	2	69.20	69.00	0	1,771	0.00%
2023/12/11	1	69.40	2	69.55	69.00	-1	1,776	-0.06%
2023/12/08	5	68.32	1	68.70	68.60	4	1,714	0.23%
2023/12/07	1	67.30	1	67.80	67.10	0	1,699	0.00%
2023/12/06	5	68.02	1	68.10	67.90	4	1,696	0.24%
2023/12/05	1	67.60	0	0.00	68.70	1	1,673	0.06%
2023/12/04	3	68.83	0	0.00	68.50	3	1,630	0.18%
2023/12/01	82	71.07	50	69.56	70.20	32	1,573	2.03%
2023/11/30	6	70.63	2	69.15	70.70	4	1,431	0.28%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/14	0	0.00	1	60.30	59.80	-1	1,161	-0.09%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/03	0.1	61.30	0	0.00	61.00	0.1	1,449	0.00%
2023/10/31	4	60.15	0	0.00	59.60	4	1,525	0.26%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/13	1	65.20	1	65.00	64.40	0	2,994	0.00%
2023/09/28	0	0.00	1	63.70	64.00	-1	5,639	-0.02%
2023/09/26	3	64.00	0	0.00	64.00	3	5,682	0.05%
2023/09/25	0	0.00	7	65.11	65.10	-7	5,697	-0.12%
2023/09/20	0	0.00	1	65.10	65.00	-1	5,714	-0.02%
2023/09/15	0	0.00	5	66.22	66.40	-5	5,809	-0.09%
2023/09/14	0	0.00	2	66.90	67.20	-2	5,800	-0.03%
2023/09/12	3	65.70	0	0.00	65.80	3	5,816	0.05%
2023/09/11	4	65.70	0	0.00	64.80	4	5,816	0.07%
2023/09/06	1	65.30	0	0.00	65.30	1	5,877	0.02%
2023/08/31	0	0.00	3	64.10	64.20	-3	5,992	-0.05%
2023/08/24	0	0.00	2	62.70	62.60	-2	6,106	-0.03%
2023/08/22	3	62.20	0	0.00	62.10	3	6,172	0.05%
2023/08/15	4	62.70	0	0.00	63.10	4	6,199	0.06%
2023/08/10	1	67.00	1	66.10	66.80	0	6,139	0.00%
2023/08/09	0	0.00	1	70.10	70.30	-1	6,052	-0.02%
2023/08/02	2	73.30	3	72.40	71.70	-1	6,010	-0.02%
2023/08/01	3	73.37	0	0.00	73.50	3	5,947	0.05%
2023/07/31	1	72.70	17	73.79	72.70	-16	5,894	-0.27%
2023/07/28	0	0.00	2	75.00	74.80	-2	5,830	-0.03%
2023/07/27	1	77.10	20	77.00	77.80	-19	5,781	-0.33%
2023/07/25	11	76.68	6	76.62	76.50	5	5,677	0.09%
2023/07/24	4	76.45	0	0.00	76.30	4	5,619	0.07%
2023/07/21	5	78.10	0	0.00	77.70	5	5,525	0.09%
2023/07/19	7.1	79.08	3	80.20	77.60	4.1	5,426	0.08%
2023/07/18	5	81.02	17	80.78	79.90	-12	5,296	-0.23%
2023/07/17	1	80.50	3	80.03	80.10	-2	4,748	-0.04%
2023/07/14	2	77.10	3	77.77	78.00	-1	4,388	-0.02%
2023/07/13	2	76.50	1	75.70	75.20	1	4,225	0.02%
2023/07/12	11	79.22	4	78.90	76.30	7	4,058	0.17%
2023/07/11	9	75.72	17	76.15	79.00	-8	3,399	-0.24%
2023/07/10	0	0.00	5	72.00	71.90	-5	2,663	-0.19%
2023/07/07	10	68.70	0	0.00	68.00	10	2,516	0.40%
2023/06/30	10	69.10	0	0.00	69.30	10	2,628	0.38%
2023/06/28	0	0.00	10	68.80	68.70	-10	2,814	-0.36%
2023/06/27	2	70.90	0.4	70.69	68.90	1.7	3,105	0.05%
2023/06/26	8	69.56	0	0.00	69.80	8	3,064	0.26%
2023/06/20	0.2	68.00	0	0.00	68.20	0.2	3,213	0.00%
2023/06/19	6.2	67.84	5	68.20	67.80	1.2	3,365	0.04%
2023/06/16	0	0.00	6	69.08	68.90	-6	3,404	-0.18%
2023/06/15	0.1	69.90	0	0.00	69.80	0.1	3,655	0.00%
2023/06/13	10	71.22	0	0.00	70.90	10	3,720	0.27%
2023/06/12	0	0.00	2	70.80	70.80	-2	3,760	-0.05%
2023/06/09	1	70.00	0	0.00	70.90	1	3,746	0.03%
2023/06/08	0	0.00	2	70.00	69.10	-2	3,751	-0.05%
2023/06/07	0	0.00	3	69.90	70.30	-3	3,866	-0.08%
2023/06/06	3	69.60	0	0.00	69.40	3	3,969	0.08%
2023/06/02	0	0.00	0.2	69.80	71.00	-0.2	4,565	0.00%
2023/06/01	0	0.00	3	70.23	70.40	-3	4,811	-0.06%
2023/05/31	4	70.15	1	69.70	70.00	3	4,813	0.06%
2023/05/30	0	0.00	3	69.40	69.50	-3	4,805	-0.06%
2023/05/29	1	70.40	3.5	70.27	70.20	-2.5	4,800	-0.05%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/24	0.1	68.10	3	68.07	68.20	-3	4,776	-0.06%
2023/05/22	0.1	67.45	0	0.00	67.50	0.1	4,775	0.00%
2023/05/19	1.1	67.50	0	0.00	67.00	1.1	4,807	0.02%
2023/05/16	0.1	65.70	0	0.00	65.80	0.1	4,896	0.00%
2023/05/15	0	64.80	0	0.00	64.70	0	4,903	0.00%
2023/05/12	0.1	65.70	0	0.00	65.80	0.1	4,943	0.00%
2023/05/11	0.1	66.00	0	0.00	65.30	0.1	4,979	0.00%
2023/05/10	1	67.40	12	66.83	66.70	-11	5,006	-0.22%
2023/05/09	0.2	66.37	0	0.00	65.00	0.2	5,044	0.00%
2023/05/08	0.2	66.90	0	0.00	66.80	0.2	5,100	0.00%
2023/05/04	3	66.50	0	0.00	66.40	3	5,367	0.06%
2023/05/02	0	0.00	1	67.20	67.00	-1	5,540	-0.02%
2023/04/27	1	64.60	0	0.00	64.30	1	5,616	0.02%
2023/04/26	3	63.70	5	63.82	64.40	-2	5,612	-0.04%
2023/04/25	3	65.67	0	0.00	64.30	3	5,597	0.05%
2023/04/24	1	66.70	0	0.00	66.60	1	5,574	0.02%
2023/04/21	1	68.40	1	68.30	66.80	0	5,571	0.00%
2023/04/20	2	69.00	1	69.80	69.20	1	5,542	0.02%
2023/04/17	2	71.05	4	71.28	72.20	-2	5,455	-0.04%
2023/04/14	1	69.50	1	69.80	69.90	0	5,370	0.00%
2023/04/12	0	0.00	1	72.00	71.80	-1	5,283	-0.02%
2023/04/11	1	71.90	1	71.70	72.00	0	5,249	0.00%
2023/04/10	0	0.00	1	71.50	71.70	-1	5,239	-0.02%
2023/04/07	0	0.00	1	71.30	71.50	-1	5,213	-0.02%
2023/04/06	6	71.87	1	72.00	71.70	5	5,181	0.10%
2023/03/31	1	71.20	3	71.10	71.30	-2	5,147	-0.04%
2023/03/30	1	71.70	1	70.80	70.80	0	5,119	0.00%
2023/03/29	4	71.53	3	71.30	71.00	1	5,091	0.02%
2023/03/28	3	72.07	2	70.80	70.50	1	4,993	0.02%
2023/03/27	1	70.20	1	70.20	69.90	0	4,707	0.00%
2023/03/24	1	70.20	4	70.18	70.00	-3	4,711	-0.06%
2023/03/23	1	70.30	0	0.00	70.30	1	4,743	0.02%
2023/03/22	7	72.27	2	71.65	72.00	5	4,658	0.11%
2023/03/21	3	71.03	2	71.30	71.30	1	4,563	0.02%
2023/03/20	5	72.26	12	72.63	71.00	-7	4,701	-0.15%
2023/03/17	0	0.00	3	67.90	68.90	-3	4,435	-0.07%
2023/03/16	3	68.03	1	67.20	67.20	2	4,405	0.05%
2023/03/13	3	68.80	4	68.48	69.10	-1	4,451	-0.02%
2023/03/10	5	70.34	3	69.27	69.40	2	4,458	0.04%
2023/03/09	1	72.10	9	71.63	71.70	-8	4,608	-0.17%
2023/03/08	12	72.33	10	73.27	72.10	2	4,625	0.04%
2023/03/07	6	71.77	3	71.67	71.80	3	4,341	0.07%
2023/03/06	4	71.78	28	70.74	70.70	-24	4,092	-0.59%
2023/03/03	1	66.10	1	66.50	66.50	0	3,800	0.00%
2023/03/02	0	0.00	1	65.90	65.90	-1	3,820	-0.03%
2023/03/01	3	66.43	0	0.00	66.30	3	3,827	0.08%
2023/02/24	1	66.80	3	67.27	66.80	-2	3,849	-0.05%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	4	66.13	0	0.00	66.20	4	3,873	0.10%
2023/02/21	1	68.00	5	67.50	67.60	-4	3,879	-0.10%
2023/02/20	0	0.00	1	67.40	67.50	-1	3,947	-0.03%
2023/02/17	1	67.00	2	67.00	66.90	-1	3,966	-0.03%
2023/02/16	4	66.85	2	67.50	67.70	2	3,962	0.05%
2023/02/15	3	67.30	1	66.60	66.30	2	3,941	0.05%
2023/02/13	2.1	66.70	0	0.00	66.50	2.1	3,927	0.05%
2023/02/10	2	68.15	1	67.50	67.00	1	3,946	0.03%
2023/02/09	5	69.10	1	68.90	68.50	4	3,932	0.10%
2023/02/08	12	68.74	0	69.10	68.70	12	3,918	0.31%
2023/02/07	3	68.57	2	68.85	69.10	1	3,901	0.03%
2023/02/06	3	67.87	1	68.20	68.60	2	3,895	0.05%
2023/02/03	0	0.00	8	68.78	69.10	-8	3,846	-0.21%
2023/02/02	4	67.63	0	0.00	68.10	4	3,694	0.11%
2023/02/01	6	66.57	6	67.43	67.10	0	3,638	0.00%
2023/01/31	2	65.10	1	65.70	66.30	1	3,600	0.03%
2023/01/30	0	0.00	3	65.47	65.30	-3	3,581	-0.08%
2023/01/13	0	0.00	1	62.10	61.80	-1	3,544	-0.03%
2023/01/11	0	0.00	2	63.35	63.50	-2	3,597	-0.06%
2023/01/10	0	0.00	3	63.07	63.10	-3	3,637	-0.08%
2023/01/09	2	61.45	2	61.50	63.00	0	3,665	0.00%
2023/01/04	1	60.10	0	0.00	59.80	1	3,793	0.03%
2022/12/28	1	59.30	1	58.50	58.40	0	3,943	0.00%
2022/12/27	2	60.20	1	60.20	60.40	1	3,945	0.03%
2022/12/26	1	60.40	1	60.10	60.00	0	3,975	0.00%
2022/12/23	1	59.60	1	59.90	60.40	0	4,039	0.00%
2022/12/22	2	60.60	0	0.00	60.60	2	4,080	0.05%
2022/12/21	2	61.00	5	61.48	60.60	-3	4,149	-0.07%
2022/12/20	2	62.50	2	62.20	61.20	0	4,155	0.00%
2022/12/19	1	63.20	0	0.00	63.90	1	4,177	0.02%
2022/12/16	0	0.00	3	64.30	64.00	-3	4,209	-0.07%
2022/12/15	3	65.67	5	65.90	65.40	-2	4,215	-0.05%
2022/12/14	1	64.60	0	0.00	65.00	1	4,141	0.02%
2022/12/13	6	64.58	0	0.00	64.60	6	4,113	0.15%
2022/12/12	5	64.88	3	64.73	64.20	2	4,051	0.05%
2022/12/09	1	63.00	3	62.67	62.20	-2	3,860	-0.05%
2022/12/08	3	62.50	1	62.70	63.00	2	3,895	0.05%
2022/12/07	2	62.65	1	62.10	62.10	1	3,924	0.03%
2022/12/06	2	65.10	0	0.00	63.50	2	3,934	0.05%
2022/12/05	0	0.00	12	64.92	66.00	-12	3,979	-0.30%
2022/12/02	8	65.90	1	65.90	65.70	7	4,065	0.17%
2022/12/01	2	65.65	0	0.00	65.60	2	4,047	0.05%
2022/11/30	6	62.82	2	62.65	63.10	4	3,926	0.10%
2022/11/28	2	61.60	0	0.00	61.30	2	3,919	0.05%
2022/11/25	0	0.00	1	61.50	60.40	-1	4,007	-0.02%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/22	1	59.10	0	0.00	58.90	1	4,165	0.02%
2022/11/18	2	60.45	3	61.40	60.00	-1	4,769	-0.02%
2022/11/17	1	61.40	1	61.20	61.50	0	4,768	0.00%
2022/11/16	11	60.58	2	60.50	60.40	9	4,782	0.19%
2022/11/10	0	0.00	5	57.80	58.10	-5	5,312	-0.09%
2022/11/09	0	0.00	2	58.50	58.70	-2	5,539	-0.04%
2022/11/08	3	58.30	0	0.00	57.30	3	5,579	0.05%
2022/11/07	1	58.10	1	58.70	58.30	0	5,601	0.00%
2022/11/03	2	56.80	2	57.20	58.00	0	5,743	0.00%
2022/11/02	1	57.30	6	57.27	57.20	-5	5,835	-0.09%
2022/11/01	4.1	56.00	0	0.00	55.90	4.1	5,908	0.07%
2022/10/31	1	54.60	2	55.20	55.10	-1	6,159	-0.02%
2022/10/28	0.1	54.80	1	53.70	53.70	-0.9	6,484	-0.01%
2022/10/27	1	55.30	1	55.30	55.60	0	6,538	0.00%
2022/10/26	5	53.52	11	54.02	53.80	-6	6,519	-0.09%
2022/10/25	7	53.16	9	53.23	53.10	-2	6,497	-0.03%
2022/10/24	4	53.45	6	53.98	53.10	-2	6,523	-0.03%
2022/10/21	1	52.50	1	52.80	52.10	0	6,565	0.00%
2022/10/20	4	52.65	1	52.50	53.30	3	6,603	0.05%
2022/10/19	5	53.76	3	53.23	53.20	2	6,675	0.03%
2022/10/18	2	53.15	2	53.60	53.60	0	6,692	0.00%
2022/10/17	3	51.07	3	51.27	52.00	0	6,812	0.00%
2022/10/14	0	0.00	1	52.00	53.00	-1	7,022	-0.01%
2022/10/13	4	52.63	5	49.36	49.10	-1	7,058	-0.01%
2022/10/12	5	53.60	5	53.78	53.20	0	7,066	0.00%
2022/10/11	10	54.74	0	0.00	54.20	10	7,092	0.14%
2022/10/07	2	57.20	0	0.00	57.20	2	7,117	0.03%
2022/10/06	4	57.25	6	57.62	58.00	-2	7,179	-0.03%
2022/10/05	5	58.42	7	58.00	57.10	-2	7,199	-0.03%
2022/10/04	5	58.38	5	58.54	58.60	0	7,171	0.00%
2022/10/03	4	56.90	4	57.70	57.20	0	7,236	0.00%
2022/09/30	8	55.29	6	56.22	57.00	2	7,381	0.03%
2022/09/29	3	55.90	2	56.35	56.00	1	7,404	0.01%
2022/09/28	4	56.83	4	55.80	55.00	0	7,415	0.00%
2022/09/27	0	0.00	2	58.10	59.50	-2	7,453	-0.03%
2022/09/26	3	58.53	5	58.06	57.90	-2	7,571	-0.03%
2022/09/23	5.2	63.72	0	0.00	62.00	5.2	7,628	0.07%
2022/09/22	6.1	63.88	2	64.35	64.00	4.1	7,688	0.05%
2022/09/21	0	0.00	2	64.50	64.40	-2	7,686	-0.03%
2022/09/20	2	65.55	2	65.30	65.40	0	7,731	0.00%
2022/09/19	2	65.30	0	0.00	65.00	2	7,790	0.03%
2022/09/15	3	68.20	3	66.30	66.40	0	7,899	0.00%
2022/09/14	1.1	67.08	0	66.20	67.40	1.1	7,925	0.01%
2022/09/13	2.1	67.86	1	67.70	67.00	1.1	7,975	0.01%
2022/09/12	2.4	67.47	4	67.53	67.80	-1.6	8,102	-0.02%
2022/09/08	6	66.42	5.4	67.04	68.50	0.7	8,290	0.01%
2022/09/07	6.1	64.55	5.1	63.91	64.40	1	8,456	0.01%
2022/09/06	8.4	65.52	3	64.93	63.60	5.4	8,418	0.06%
2022/09/05	4	69.40	3	67.90	67.50	1	8,364	0.01%
2022/09/02	4	69.48	6	69.95	69.70	-2	8,340	-0.02%
2022/09/01	15	70.63	3	68.97	68.90	12	8,309	0.14%
2022/08/30	3	68.93	2	69.15	69.10	1	8,195	0.01%
2022/08/29	1	68.30	2	68.50	68.30	-1	8,202	-0.01%
2022/08/26	10	71.55	7	71.60	71.60	3	8,191	0.04%
2022/08/25	13	71.07	15	71.38	70.10	-2	8,089	-0.02%
2022/08/24	2	68.45	1	68.10	68.10	1	7,866	0.01%
2022/08/23	2	68.40	0	0.00	68.20	2	8,076	0.02%
2022/08/22	1	69.60	2	69.25	69.30	-1	8,299	-0.01%
2022/08/19	3	70.30	2	70.40	69.90	1	8,332	0.01%
2022/08/18	7	69.73	3	70.00	70.40	4	8,275	0.05%
2022/08/17	12	72.08	1.9	71.14	71.00	10.1	8,186	0.12%
2022/08/16	3	69.00	7	68.84	70.20	-4	7,927	-0.05%
2022/08/15	1	66.70	1	67.20	67.90	0	7,819	0.00%
2022/08/12	3	66.60	2	66.45	66.20	1	7,855	0.01%
2022/08/11	1	67.60	1	67.50	66.30	0	7,936	0.00%
2022/08/10	1	66.60	1	67.30	66.80	0	8,128	0.00%
2022/08/09	1	68.00	1	67.40	67.40	0	8,351	0.00%
2022/08/08	3	66.47	2	66.50	67.30	1	8,537	0.01%
2022/08/05	1	67.60	4	67.95	67.60	-3	8,520	-0.04%
2022/08/04	4	65.08	10	65.65	66.70	-6	8,413	-0.07%
2022/08/03	0.1	62.40	0	0.00	63.40	0.1	8,327	0.00%
2022/08/02	0.1	63.50	4	63.38	63.50	-3.9	8,470	-0.05%
2022/08/01	1	65.40	0	0.00	64.80	1	8,563	0.01%
2022/07/29	3.1	64.91	1	65.00	65.00	2.1	8,652	0.02%
2022/07/28	0	0.00	1	64.00	63.80	-1	8,937	-0.01%
2022/07/27	1	63.30	1	64.00	64.50	0	8,971	0.00%
2022/07/26	0.2	63.93	0	0.00	62.60	0.2	9,027	0.00%
2022/07/25	2.1	65.45	2	65.10	65.10	0.1	9,039	0.00%
2022/07/22	3	65.40	8	65.54	65.80	-5	9,176	-0.05%
2022/07/21	10	65.16	0	0.00	66.20	10	9,223	0.11%
2022/07/20	33	62.75	2	62.75	62.40	31	9,154	0.34%
2022/07/19	2	60.85	2	60.75	60.90	0	9,272	0.00%
2022/07/18	3	60.00	4	59.30	59.80	-1	9,442	-0.01%
2022/07/15	3	58.57	1	59.10	59.00	2	9,747	0.02%
2022/07/14	4	56.50	2	58.00	58.30	2	10,055	0.02%
2022/07/11	2	58.35	4	58.00	58.10	-2	10,957	-0.02%
2022/07/08	3	57.67	4	58.53	58.00	-1	11,017	-0.01%
2022/07/07	1	54.90	1	56.10	55.80	0	10,898	0.00%
2022/07/06	1	55.10	3	54.20	53.90	-2	10,894	-0.02%
2022/07/05	2	55.35	1	56.40	56.50	1	10,938	0.01%
2022/07/04	3	57.73	7	58.24	56.90	-4	10,930	-0.04%
2022/07/01	2	63.00	0	0.00	57.90	2	11,029	0.02%
2022/06/30	1	63.60	1	63.60	63.00	0	11,036	0.00%
2022/06/29	2	67.15	2	67.55	67.60	0	11,191	0.00%
2022/06/28	0	0.00	3	68.17	68.00	-3	11,908	-0.03%
2022/06/24	4	67.90	15	67.75	67.00	-11	13,453	-0.08%
2022/06/23	0	0.00	1	66.30	66.30	-1	13,603	-0.01%
2022/06/22	3	67.20	4	66.63	66.60	-1	13,864	-0.01%
2022/06/21	1	67.90	1	68.60	69.40	0	14,058	0.00%
2022/06/17	4.1	70.22	5	70.00	69.10	-0.9	14,401	-0.01%
2022/06/16	6.3	75.05	2	72.80	71.60	4.3	14,233	0.03%
2022/06/14	0	0.00	2	77.80	78.90	-2	14,341	-0.01%
2022/06/10	1	80.70	0	0.00	81.80	1	14,409	0.01%
2022/06/08	1	80.70	0	0.00	80.80	1	14,506	0.01%
2022/06/07	1	81.10	0	0.00	81.50	1	14,549	0.01%
2022/06/06	3	81.37	1	81.60	81.40	2	14,548	0.01%
2022/06/02	7	83.37	1	83.30	83.10	6	14,535	0.04%
2022/06/01	2	84.90	5	84.24	84.00	-3	14,505	-0.02%
2022/05/31	5	84.28	3	84.17	83.80	2	14,345	0.01%
2022/05/30	6	82.70	7	83.17	84.50	-1	14,193	-0.01%
2022/05/23	2	81.40	10.2	81.44	81.20	-8.1	14,026	-0.06%
2022/05/20	4	81.20	3	81.40	81.20	1	14,123	0.01%
2022/05/19	2.2	78.86	0	0.00	81.20	2.2	14,577	0.01%
2022/05/18	3	81.27	3	81.13	81.20	0	14,594	0.00%
2022/05/17	0	0.00	4	81.65	82.40	-4	14,434	-0.03%
2022/05/16	7	80.50	1	81.30	78.40	6	14,348	0.04%
2022/05/13	1	76.60	1	77.00	77.20	0	14,440	0.00%
2022/05/12	1	76.50	3	77.13	75.50	-2	14,713	-0.01%
2022/05/11	5	76.94	9	77.83	77.10	-4	15,081	-0.03%
2022/05/10	5	74.70	0	0.00	75.50	5	14,961	0.03%
2022/05/09	1	78.20	0	0.00	77.10	1	15,062	0.01%
2022/05/06	2	79.60	3	80.47	81.20	-1	15,546	-0.01%
2022/05/05	6	81.88	4	81.83	81.40	2	15,572	0.01%
2022/05/03	0	0.00	4	77.15	77.90	-4	15,547	-0.03%
2022/04/29	1	78.70	6	77.87	76.10	-5	15,578	-0.03%
2022/04/28	3	74.40	1	75.20	76.00	2	15,557	0.01%
2022/04/27	4	72.55	3.5	74.36	76.10	0.5	15,466	0.00%
2022/04/26	12	78.12	10.3	77.37	77.00	1.7	15,339	0.01%
2022/04/25	11	80.01	0	0.00	78.70	11	15,252	0.07%
2022/04/22	2	83.40	5	83.06	82.80	-3	15,120	-0.02%
2022/04/21	3	82.90	7	82.80	84.60	-4	14,983	-0.03%
2022/04/20	3	80.17	1	82.30	80.80	2	14,855	0.01%
2022/04/19	10	81.75	6	81.93	80.60	4	14,623	0.03%
2022/04/18	3	82.13	1	83.80	82.00	2	14,444	0.01%
2022/04/15	3	86.57	4.5	85.89	85.00	-1.5	14,235	-0.01%
2022/04/14	3	93.57	7.5	90.63	90.80	-4.5	14,260	-0.03%
2022/04/13	1	94.40	5	94.00	93.80	-4	14,192	-0.03%
2022/04/12	1	93.30	4	93.73	93.30	-3	14,352	-0.02%
2022/04/11	2	96.15	2	96.30	95.00	0	14,407	0.00%
2022/04/08	4	98.33	0	0.00	98.10	4	14,392	0.03%
2022/04/07	9	98.98	4	102.13	98.00	5	14,346	0.03%
2022/04/06	1	101.50	0	0.00	101.50	1	14,168	0.01%
2022/04/01	11	99.72	1	99.60	100.50	10	14,162	0.07%
2022/03/31	23	105.24	6	104.92	102.00	17	13,986	0.12%
2022/03/30	24	104.52	23.5	106.83	105.00	0.5	13,567	0.00%
2022/03/29	0	0.00	3	100.00	98.80	-3	12,340	-0.02%
2022/03/28	2	98.50	0	0.00	98.40	2	12,524	0.02%
2022/03/25	21.2	99.98	6	100.33	99.90	15.2	12,582	0.12%
2022/03/24	4	98.00	1.3	97.66	97.80	2.7	12,322	0.02%
2022/03/23	9.2	100.03	4	100.50	99.60	5.2	12,188	0.04%
2022/03/22	2	103.00	0.4	102.00	102.50	1.6	12,003	0.01%
2022/03/21	1.7	105.47	1.2	104.58	105.00	0.5	11,884	0.00%
2022/03/18	2.5	103.14	5	104.50	105.00	-2.5	11,866	-0.02%
2022/03/17	1	101.50	3.8	102.13	102.00	-2.8	11,702	-0.02%
2022/03/15	1	97.00	0	0.00	95.00	1	11,863	0.01%
2022/03/14	3	102.50	3	102.67	102.00	0	11,960	0.00%
2022/03/11	0	0.00	1	99.60	101.00	-1	12,395	-0.01%
2022/03/10	1	100.00	19.3	100.51	99.50	-18.3	12,755	-0.14%
2022/03/09	1	97.50	1	96.60	97.70	0	13,630	0.00%
2022/03/08	0.1	93.80	0	0.00	93.70	0.1	13,895	0.00%
2022/03/07	4.1	97.79	8	97.95	97.30	-3.9	14,153	-0.03%
2022/03/04	2	102.00	1	102.50	101.50	1	14,469	0.01%
2022/03/03	1.1	103.95	1	104.00	103.00	0.1	14,750	0.00%
2022/03/01	0	0.00	2	102.50	103.50	-2	15,294	-0.01%
2022/02/25	0	0.00	4	101.13	100.50	-4	15,771	-0.03%
2022/02/24	7	100.03	0	0.00	99.40	7	16,240	0.04%
2022/02/22	3	102.33	3	102.33	102.50	0	17,811	0.00%
2022/02/21	5	108.90	4	111.00	106.00	1	18,081	0.01%
2022/02/18	0	0.00	2	107.75	109.00	-2	17,897	-0.01%
2022/02/17	1	106.00	1	106.50	107.00	0	18,019	0.00%
2022/02/16	2	107.25	4	107.00	107.00	-2	18,175	-0.01%
2022/02/15	5	107.70	6	108.08	105.00	-1	18,300	-0.01%
2022/02/14	2	104.75	5	106.00	106.00	-3	18,441	-0.02%
2022/02/11	12	105.54	13	105.88	105.00	-1	18,444	-0.01%
2022/02/10	5	102.30	2	102.50	103.00	3	18,668	0.02%
2022/02/09	8	102.75	3	103.00	103.00	5	19,384	0.03%
2022/02/08	5	102.90	27	102.08	102.00	-22	19,523	-0.11%
2022/02/07	11	92.95	2	93.60	95.00	9	19,910	0.05%
2022/01/26	3	90.13	3	90.63	90.50	0	20,923	0.00%
2022/01/25	10	91.54	8	91.85	89.50	2	22,423	0.01%
2022/01/24	10	90.35	11	88.11	91.30	-1	22,697	0.00%
2022/01/21	1	90.30	0	0.00	88.70	1	23,536	0.00%
2022/01/20	6	89.87	6	90.28	90.30	0	24,081	0.00%
2022/01/19	18	90.67	15	90.40	90.40	3	24,609	0.01%
2022/01/18	9	92.20	8	93.23	92.40	1	25,087	0.00%
2022/01/17	3	92.00	5	90.94	92.00	-2	25,652	-0.01%
2022/01/14	0	0.00	1	88.30	89.30	-1	26,174	0.00%
2022/01/13	1	90.60	1	90.80	90.60	0	27,169	0.00%
2022/01/12	7	92.67	6	93.22	92.70	1	27,947	0.00%
2022/01/10	2	98.60	10	95.06	98.60	-8	28,664	-0.03%
2022/01/07	13	95.55	3	95.37	95.00	10	28,617	0.03%
2022/01/06	3	100.17	3	100.17	100.50	0	28,343	0.00%
2022/01/05	6	101.67	3	100.83	102.00	3	28,453	0.01%
2022/01/04	1	105.00	0	0.00	104.00	1	28,502	0.00%
2022/01/03	4	105.75	4	106.75	105.50	0	28,716	0.00%
2021/12/30	1	107.00	1	107.50	107.00	0	28,796	0.00%
2021/12/29	2	107.25	1	106.50	107.00	1	28,910	0.00%
2021/12/28	3	109.50	2	109.50	108.00	1	29,134	0.00%
2021/12/27	2	109.00	2	109.50	109.00	0	29,185	0.00%
2021/12/24	16	108.22	0	0.00	107.50	16	29,287	0.05%
2021/12/23	2	110.25	19	110.00	111.50	-17	29,125	-0.06%
2021/12/22	18	109.39	16	109.81	108.00	2	29,022	0.01%
2021/12/21	12	108.08	3	107.67	108.00	9	28,709	0.03%
2021/12/20	2	105.50	1	105.50	105.00	1	28,555	0.00%
2021/12/17	1	103.50	0	0.00	104.50	1	28,800	0.00%
2021/12/15	3	104.33	1	105.50	106.00	2	28,763	0.01%
2021/12/14	1	102.50	5	104.10	102.50	-4	28,719	-0.01%
2021/12/13	2	105.25	1	105.00	106.00	1	28,701	0.00%
2021/12/10	4	105.50	2	106.25	105.00	2	28,726	0.01%
2021/12/09	3	110.00	1	109.50	109.00	2	28,660	0.01%
2021/12/08	6	112.42	14	111.93	112.00	-8	28,764	-0.03%
2021/12/07	17	111.65	11	113.14	110.00	6	28,852	0.02%
2021/12/06	2	111.25	21	111.57	113.00	-19	28,486	-0.07%
2021/12/03	13	112.31	13	113.38	111.50	0	28,344	0.00%
2021/12/02	31	110.71	2	111.25	107.00	29	27,818	0.10%
2021/12/01	4	110.00	4	110.75	110.50	0	27,901	0.00%
2021/11/30	6	107.00	4	108.63	110.50	2	28,112	0.01%
2021/11/29	6	104.25	7	104.64	106.00	-1	28,267	0.00%
2021/11/26	3	104.83	2	104.50	103.50	1	28,113	0.00%
2021/11/25	6	109.67	4	109.13	108.00	2	27,981	0.01%
2021/11/24	18	110.31	18.1	110.00	112.00	-0.1	27,809	0.00%
2021/11/23	9.1	110.95	4	113.00	106.00	5.1	27,568	0.02%
2021/11/22	17	110.03	34	110.50	108.50	-17	27,561	-0.06%
2021/11/19	12	111.54	70	111.83	111.50	-58	27,864	-0.21%
2021/11/18	62	105.28	9	104.72	106.00	53	27,212	0.19%
2021/11/17	7	101.57	11	101.95	102.00	-4	27,315	-0.01%
2021/11/16	5	99.64	3	100.63	98.20	2	27,667	0.01%
2021/11/15	2	100.05	2	100.75	100.50	0	28,029	0.00%
2021/11/12	7	101.86	2	103.50	100.50	5	28,240	0.02%
2021/11/11	11	100.18	9	101.00	101.00	2	28,331	0.01%
2021/11/10	9	96.43	8	97.30	97.90	1	28,092	0.00%
2021/11/09	50	99.45	17	96.72	98.00	33	27,946	0.12%
2021/11/08	10.1	101.79	2	102.75	99.20	8.1	27,499	0.03%
2021/11/05	4	108.75	4	107.75	110.00	0	26,953	0.00%
2021/11/04	6	112.92	7	112.21	110.00	-1	26,808	0.00%
2021/11/03	17.1	108.29	13	107.69	108.00	4.1	26,125	0.02%
2021/11/02	30.2	119.72	13	115.19	111.50	17.2	25,206	0.07%
2021/11/01	5	120.00	21	122.74	123.50	-16	23,823	-0.07%
2021/10/29	36	112.74	40	113.31	112.50	-4	23,484	-0.02%
2021/10/28	24	109.75	12	108.29	107.50	12	22,973	0.05%
2021/10/27	17	104.82	23	107.93	107.00	-6	22,734	-0.03%
2021/10/26	9	108.05	49	108.03	101.50	-40	22,334	-0.18%
2021/10/25	32	103.91	11	105.64	105.50	21	22,136	0.09%
2021/10/22	8	102.69	5	102.30	101.50	3	22,045	0.01%
2021/10/21	30	103.10	34	101.33	100.50	-4	22,333	-0.02%
2021/10/20	24	97.71	17	98.38	96.80	7	22,038	0.03%
2021/10/19	14	97.49	16	98.23	101.50	-2	22,139	-0.01%
2021/10/18	7	92.71	3	92.40	92.60	4	21,900	0.02%
2021/10/15	5	91.74	3	91.80	91.40	2	22,556	0.01%
2021/10/14	2	88.90	5	89.40	89.00	-3	23,483	-0.01%
2021/10/13	4	91.18	1	89.50	87.40	3	23,748	0.01%
2021/10/12	7	93.76	4	95.65	93.30	3	24,108	0.01%
2021/10/08	8	92.26	6.6	93.32	94.00	1.4	24,790	0.01%
2021/10/07	8	89.28	8	89.51	89.50	0	25,392	0.00%
2021/10/06	4	87.63	5	86.24	86.20	-1	25,823	0.00%
2021/10/05	8	84.10	13	83.82	86.50	-5	26,290	-0.02%
2021/10/04	1	82.10	4	83.98	81.10	-3	26,522	-0.01%
2021/10/01	2	86.75	14	83.93	84.10	-12	26,890	-0.04%
2021/09/30	6	89.20	4	90.58	89.30	2	27,668	0.01%
2021/09/29	3	90.03	2	88.00	87.70	1	28,122	0.00%
2021/09/28	2	93.75	0	0.00	91.80	2	28,938	0.01%
2021/09/27	1	95.00	2	94.35	94.60	-1	29,581	0.00%
2021/09/24	0	0.00	3	96.27	95.00	-3	30,007	-0.01%
2021/09/23	16	92.99	0	0.00	95.40	16	30,217	0.05%
2021/09/17	2	90.85	1	91.00	92.30	1	31,093	0.00%
2021/09/16	1	90.60	4	90.68	90.40	-3	31,844	-0.01%
2021/09/15	2	91.70	3	91.00	92.30	-1	32,181	0.00%
2021/09/13	8	95.63	4	93.30	92.30	4	33,164	0.01%
2021/09/10	2	92.90	0	0.00	94.90	2	33,443	0.01%
2021/09/09	5	92.40	3	91.63	93.90	2	34,291	0.01%
2021/09/08	2	91.65	5	91.32	90.50	-3	35,196	-0.01%
2021/09/07	11	93.01	7	91.71	94.30	4	35,488	0.01%
2021/09/06	4	96.80	12	96.73	94.50	-8	35,198	-0.02%
2021/09/03	11	97.65	7	98.21	98.50	4	34,882	0.01%
2021/09/02	8	102.31	2	104.00	100.50	6	34,527	0.02%
2021/09/01	11	109.50	3	109.00	111.00	8	34,572	0.02%
2021/08/31	0	0.00	1	110.00	108.50	-1	34,495	0.00%
2021/08/30	2	107.50	1	108.50	110.00	1	34,408	0.00%
2021/08/27	4	107.50	2	107.00	106.50	2	34,340	0.01%
2021/08/26	9	112.39	7	113.07	111.50	2	34,147	0.01%
2021/08/25	2	112.25	7.1	113.70	113.00	-5.1	34,077	-0.02%
2021/08/24	7	108.79	8	110.13	107.50	-1	33,308	0.00%
2021/08/23	7	108.07	6	107.08	106.00	1	32,775	0.00%
2021/08/20	5	103.50	18	104.39	105.00	-13	32,351	-0.04%
2021/08/19	8	100.69	8	101.20	99.00	0	31,672	0.00%
2021/08/18	7	96.43	9	97.64	100.00	-2	31,083	-0.01%
2021/08/17	5	98.66	4	97.95	91.00	1	30,700	0.00%
2021/08/16	3	97.70	3	98.43	98.90	0	30,369	0.00%
2021/08/13	2	100.25	1	97.60	97.00	1	30,232	0.00%
2021/08/12	1	102.00	4	100.60	103.00	-3	30,107	-0.01%
2021/08/11	12	99.04	4	97.95	97.60	8	29,975	0.03%
2021/08/10	12	101.68	3	101.00	101.00	9	29,776	0.03%
2021/08/09	3	102.67	8	100.88	100.50	-5	29,579	-0.02%
2021/08/06	4.1	106.39	4	106.00	108.50	0.1	29,399	0.00%
2021/08/05	8	108.63	5	109.10	108.50	3	29,282	0.01%
2021/08/04	6.2	116.00	26	114.50	113.00	-19.8	29,279	-0.07%
2021/08/03	3	114.67	14	114.57	113.50	-11	29,284	-0.04%
2021/08/02	16	108.56	5	107.20	111.50	11	28,915	0.04%
2021/07/30	13	104.85	19	105.32	102.50	-6	28,598	-0.02%
2021/07/29	11	105.77	9	106.28	107.00	2	28,473	0.01%
2021/07/28	3	103.83	15	105.00	104.50	-12	28,180	-0.04%
2021/07/27	20	117.13	9.5	119.58	114.50	10.5	27,765	0.04%
2021/07/26	14	115.25	11	118.09	115.50	3	27,020	0.01%
2021/07/23	40	112.29	7	113.43	110.00	33	26,312	0.13%
2021/07/22	8	110.31	8	108.69	113.50	0	25,352	0.00%
2021/07/21	36	107.42	31	107.82	103.50	5	25,114	0.02%
2021/07/20	18	106.00	24.3	106.05	108.50	-6.3	24,422	-0.03%
2021/07/19	5	101.00	27	102.56	100.00	-22	23,783	-0.09%
2021/07/16	88	98.38	95	99.22	102.50	-7	24,120	-0.03%
2021/07/15	25	96.47	25	97.80	100.00	0	24,054	0.00%
2021/07/14	24.3	99.59	18	99.54	98.10	6.3	23,919	0.03%
2021/07/13	0	0.00	11	114.95	109.00	-11	23,126	-0.05%
2021/07/12	1	102.50	6	104.33	105.50	-5	22,646	-0.02%
2021/07/09	12.4	96.52	11	96.46	96.00	1.4	22,042	0.01%
2021/07/08	18	97.51	10.2	94.61	94.80	7.8	21,711	0.04%
2021/07/07	11.2	95.81	12	96.94	93.60	-0.8	21,344	0.00%
2021/07/06	177	92.59	198	91.72	92.60	-21	20,611	-0.10%	大買/大賣/
2021/07/05	27.1	92.73	16	93.13	90.50	11.1	20,264	0.05%
2021/07/02	277	86.33	346	83.36	87.60	-69	19,651	-0.35%	大買/大賣/
2021/07/01	12	81.41	13	80.75	79.70	-1	19,370	-0.01%
2021/06/30	8	82.50	6.2	83.36	86.20	1.8	19,562	0.01%
2021/06/29	7	79.81	11	79.99	78.70	-4	19,614	-0.02%
2021/06/28	17	81.19	13	80.28	79.60	4	19,407	0.02%
2021/06/25	15	76.66	27.2	80.32	81.80	-12.2	18,838	-0.06%
2021/06/24	13	74.35	13	74.88	74.40	0	18,163	0.00%
2021/06/23	32	72.79	32	73.91	74.50	0	17,792	0.00%
2021/06/22	7	68.04	13	68.79	69.90	-6	17,070	-0.04%
2021/06/21	9	68.76	8	68.21	66.20	1	16,679	0.01%
2021/06/18	25	67.12	32	67.37	68.90	-7	16,156	-0.04%
2021/06/17	30	64.08	25.5	64.77	65.20	4.5	15,070	0.03%
2021/06/16	6	60.47	41	60.77	61.00	-35	14,076	-0.25%
2021/06/15	9	57.70	9	57.77	57.80	0	13,617	0.00%
2021/06/11	1	56.20	0	0.00	56.50	1	13,585	0.01%
2021/06/10	59	57.37	72	56.78	57.00	-13	13,668	-0.10%
2021/06/09	13	56.88	11.2	57.40	56.50	1.8	13,562	0.01%
2021/06/08	2	54.00	3	54.80	54.80	-1	13,053	-0.01%
2021/06/07	2.2	53.04	0	0.00	53.40	2.2	13,119	0.02%
2021/06/04	0	0.00	1.6	54.04	54.00	-1.6	13,221	-0.01%
2021/06/03	37	53.70	28	53.00	53.50	9	13,225	0.07%
2021/06/02	6	54.32	11	54.12	52.90	-5	13,253	-0.04%
2021/06/01	52	52.07	41	51.90	52.00	11	12,855	0.09%
2021/05/31	41	50.45	43	51.20	51.20	-2	12,919	-0.02%
2021/05/28	5	50.32	2	50.10	50.60	3	13,004	0.02%
2021/05/27	0	0.00	9	48.15	48.35	-9	13,181	-0.07%
2021/05/26	8	47.93	1	48.40	48.40	7	13,217	0.05%
2021/05/25	3.3	47.06	2	47.95	47.85	1.3	13,317	0.01%
2021/05/24	0	0.00	2	46.30	46.25	-2	13,390	-0.01%
2021/05/21	3	45.33	3	45.97	46.15	0	13,538	0.00%
2021/05/19	0	0.00	1	44.45	45.60	-1	13,604	-0.01%
2021/05/18	4	42.50	3	42.60	43.55	1	13,512	0.01%
2021/05/17	2	40.58	1	42.50	39.60	1	13,515	0.01%
2021/05/14	6	45.03	1	43.90	43.95	5	13,471	0.04%
2021/05/13	15	43.67	30	43.54	44.00	-15	13,381	-0.11%
2021/05/12	12	44.60	25	45.09	43.50	-13	13,348	-0.10%
2021/05/11	2	46.50	5	48.41	46.60	-3	13,217	-0.02%
2021/05/10	6.3	52.39	8	51.40	51.10	-1.7	13,093	-0.01%
2021/05/07	4	51.55	7	52.20	53.60	-3	13,597	-0.02%
2021/05/06	2	50.50	3	51.57	50.70	-1	13,602	-0.01%
2021/05/05	4	51.83	5	51.94	50.90	-1	13,569	-0.01%
2021/05/04	1	52.50	2	50.65	52.40	-1	13,623	-0.01%
2021/05/03	2	56.60	19	56.50	55.50	-17	13,697	-0.12%
2021/04/29	3	60.50	2	59.10	59.00	1	13,737	0.01%
2021/04/28	13	61.07	10	60.73	60.50	3	13,804	0.02%
2021/04/27	13	61.45	2	61.45	60.20	11	13,935	0.08%
2021/04/26	11	62.56	24	62.50	62.70	-13	13,805	-0.09%
2021/04/23	23	62.29	13.1	62.34	62.40	9.9	13,876	0.07%
2021/04/22	28	63.36	24	63.83	60.50	4	13,695	0.03%
2021/04/21	41	60.29	47	61.00	61.70	-6	13,209	-0.05%
2021/04/20	107.3	59.70	54.3	60.04	59.50	53	12,870	0.41%	大買/
2021/04/19	18	55.98	8	56.44	56.70	10	12,514	0.08%
2021/04/16	3	55.63	13	55.70	56.00	-10	12,781	-0.08%
2021/04/14	1	54.70	1	53.70	55.40	0	12,979	0.00%
2021/04/13	0	0.00	6	58.07	55.80	-6	13,158	-0.05%
2021/04/12	7	58.41	1	58.10	57.10	6	13,235	0.05%
2021/04/09	1	58.80	4	59.50	58.60	-3	13,439	-0.02%
2021/04/08	4	60.20	8	60.30	60.70	-4	14,110	-0.03%
2021/04/07	28	59.06	3.4	59.61	59.60	24.6	14,202	0.17%
2021/04/06	7	57.84	46.6	57.51	59.60	-39.6	14,068	-0.28%
2021/04/01	55	56.10	43	55.74	54.50	12	13,793	0.09%
2021/03/30	25	54.74	2	54.30	54.00	23	15,208	0.15%
2021/03/29	35	54.14	15	54.80	54.60	20	16,146	0.12%
2021/03/26	0	0.00	0.4	53.30	53.70	-0.4	16,282	0.00%
2021/03/25	1	52.60	0	0.00	52.20	1	16,368	0.01%
2021/03/24	2	53.70	3	53.43	53.70	-1	16,465	-0.01%
2021/03/22	2	55.05	5	54.58	54.40	-3	16,726	-0.02%
2021/03/19	0	0.00	0.2	54.20	54.60	-0.2	16,967	0.00%
2021/03/18	1	54.90	11	54.75	54.20	-10	17,189	-0.06%
2021/03/17	4	54.35	3	54.60	54.20	1	17,384	0.01%
2021/03/16	2	54.25	0	0.00	53.80	2	17,675	0.01%
2021/03/15	0	0.00	1	54.00	54.10	-1	18,108	-0.01%
2021/03/12	2	52.80	4	52.93	53.10	-2	18,159	-0.01%
2021/03/11	0	0.00	17	51.84	52.90	-17	18,251	-0.09%
2021/03/10	33	50.77	21	51.56	51.40	12	18,268	0.07%
2021/03/09	1	48.65	0	0.00	48.70	1	18,249	0.01%
2021/03/08	6	50.02	2	51.50	49.65	4	18,577	0.02%
2021/03/04	2	52.75	0	0.00	51.60	2	19,241	0.01%
2021/03/02	2	56.30	16	56.01	53.90	-14	19,881	-0.07%
2021/02/26	5	54.90	6	54.95	54.00	-1	20,047	0.00%
2021/02/25	3	55.47	3	54.93	54.60	0	21,355	0.00%
2021/02/24	2	55.50	2	55.00	55.00	0	22,443	0.00%
2021/02/23	5	54.86	39.1	55.08	55.00	-34.1	22,545	-0.15%
2021/02/22	1	54.40	8	55.00	54.40	-7	22,470	-0.03%
2021/02/19	1	53.10	12	53.08	53.10	-11	22,464	-0.05%
2021/02/18	6	52.08	16	52.18	52.40	-10	22,985	-0.04%
2021/02/17	10	51.30	2	51.00	51.80	8	23,384	0.03%
2021/02/01	0	0.00	1	49.25	49.00	-1	24,991	0.00%
2021/01/29	18	51.52	56	54.74	50.50	-38	24,939	-0.15%
2021/01/27	0	0.00	11	52.32	52.50	-11	24,442	-0.05%
2021/01/26	1	52.00	0	0.00	52.00	1	24,460	0.00%
2021/01/25	64	54.03	16	53.78	53.30	48	24,404	0.20%
2021/01/22	2	50.65	3	51.43	51.60	-1	24,222	0.00%
2021/01/21	4	50.98	0	0.00	51.00	4	24,138	0.02%
2021/01/20	9	52.31	0	0.00	51.70	9	24,060	0.04%
2021/01/19	1	54.60	7	55.19	54.80	-6	23,846	-0.03%
2021/01/18	6	55.90	4	55.20	55.50	2	23,821	0.01%
2021/01/15	5	54.26	6	54.38	54.00	-1	23,598	0.00%
2021/01/14	9	54.00	1	53.90	53.90	8	23,431	0.03%
2021/01/13	0	0.00	4	55.50	55.30	-4	23,327	-0.02%
2021/01/12	8.1	56.46	4	54.40	55.30	4.1	23,246	0.02%
2021/01/11	5	55.54	16	55.06	56.50	-11	22,867	-0.05%
2021/01/08	9	53.37	12	53.34	53.50	-3	22,833	-0.01%
2021/01/07	1	53.50	7	53.53	53.20	-6	23,230	-0.03%
2021/01/06	9	54.23	13	55.48	53.00	-4	23,313	-0.02%
2021/01/05	18	54.48	1	54.30	54.70	17	23,142	0.07%
2021/01/04	2	55.15	28	54.43	54.70	-26	23,109	-0.11%
2020/12/31	20	54.72	55.1	54.13	54.10	-35.1	23,051	-0.15%
2020/12/30	25	52.68	55	52.54	51.80	-30	22,367	-0.13%
2020/12/29	1	51.90	11	51.89	52.80	-10	22,044	-0.05%
2020/12/28	51	52.04	39.9	51.59	51.60	11.1	21,821	0.05%
2020/12/25	78	52.31	95.1	51.21	51.00	-17.1	21,429	-0.08%
2020/12/24	20	49.39	76.1	49.76	50.60	-56.1	20,612	-0.27%
2020/12/23	93	46.75	60	46.26	46.90	33	19,511	0.17%
2020/12/22	11	45.38	8	45.64	43.60	3	18,595	0.02%
2020/12/21	5	43.95	2	44.40	44.60	3	18,505	0.02%
2020/12/18	3	44.08	1	45.30	44.00	2	18,713	0.01%
2020/12/17	10	44.78	6	44.95	45.25	4	18,690	0.02%
2020/12/16	5	43.96	5	44.26	44.75	0	18,660	0.00%
2020/12/15	6	44.03	4	43.38	42.70	2	18,800	0.01%
2020/12/14	42.2	45.86	16	46.17	45.10	26.2	19,025	0.14%
2020/12/11	14	46.09	7	44.34	44.10	7	18,840	0.04%
2020/12/10	22	46.42	2	46.53	45.80	20	18,653	0.11%
2020/12/09	20.1	46.42	11	46.25	45.95	9.1	18,353	0.05%
2020/12/08	0	0.00	8	44.91	44.95	-8	17,978	-0.04%
2020/12/07	9	44.61	7	45.01	44.30	2	17,988	0.01%
2020/12/04	2	44.35	7	44.62	44.30	-5	17,926	-0.03%
2020/12/03	3	45.00	1	44.65	44.35	2	17,860	0.01%
2020/12/02	8	45.36	5	45.57	44.70	3	17,857	0.02%
2020/12/01	5	44.52	9	44.89	45.80	-4	17,637	-0.02%
2020/11/30	12	44.67	37	44.84	44.60	-25	17,461	-0.14%
2020/11/27	13	44.53	2	44.83	45.15	11	17,327	0.06%
2020/11/26	20	42.65	25	43.05	43.65	-5	17,355	-0.03%
2020/11/25	7	43.69	3	42.92	42.40	4	17,154	0.02%
2020/11/24	46	44.87	64.1	44.41	43.20	-18.1	17,057	-0.11%
2020/11/23	20.1	41.40	20	43.32	44.40	0.1	16,399	0.00%
2020/11/20	7	40.09	6	40.17	40.40	1	16,776	0.01%
2020/11/19	1	39.90	8	39.15	39.00	-7	16,927	-0.04%
2020/11/18	7	40.11	2	39.90	39.55	5	17,618	0.03%
2020/11/17	4	40.93	3	40.30	39.50	1	18,922	0.01%
2020/11/16	5	39.32	7	40.00	41.35	-2	21,270	-0.01%
2020/11/13	10	38.68	6	38.97	38.70	4	21,508	0.02%
2020/11/12	1	39.75	0	0.00	38.15	1	21,713	0.00%
2020/11/11	18	39.06	32.5	40.24	40.35	-14.5	21,395	-0.07%
2020/11/10	5	38.60	3	39.35	38.05	2	20,909	0.01%
2020/11/09	0	0.00	2	38.65	39.00	-2	20,791	-0.01%
2020/11/06	0	0.00	1	38.30	37.65	-1	20,707	0.00%
2020/11/05	0	0.00	14	37.37	37.90	-14	20,769	-0.07%
2020/11/04	4	36.55	8	36.83	37.00	-4	20,901	-0.02%
2020/11/03	0	0.00	4	36.69	36.90	-4	21,491	-0.02%
2020/11/02	2	35.63	0	0.00	35.30	2	22,085	0.01%
2020/10/30	4	36.46	4	36.85	36.05	0	22,205	0.00%
2020/10/29	4	36.45	4	36.75	37.20	0	22,509	0.00%
2020/10/27	0	0.00	2	38.03	38.45	-2	22,538	-0.01%
2020/10/26	5	38.19	6	38.46	38.10	-1	22,623	0.00%
2020/10/22	9	37.25	20	37.60	37.80	-11	22,637	-0.05%
2020/10/21	0	0.00	7	37.45	37.40	-7	22,620	-0.03%
2020/10/20	1	36.80	0	0.00	36.75	1	22,601	0.00%
2020/10/19	3	37.22	6	37.23	37.15	-3	22,594	-0.01%
2020/10/16	3	37.85	8	37.51	36.80	-5	22,574	-0.02%
2020/10/15	9	39.62	6	39.43	39.00	3	22,229	0.01%
2020/10/14	0	0.00	31	38.71	38.70	-31	21,642	-0.14%
2020/10/13	5	38.46	7	38.67	38.30	-2	21,478	-0.01%
2020/10/12	5	38.25	18	38.49	38.30	-13	21,336	-0.06%
2020/10/08	43	38.26	3	38.28	37.95	40	21,233	0.19%
2020/10/07	3	38.37	10	38.30	38.40	-7	21,039	-0.03%
2020/10/06	0	0.00	2	37.40	37.45	-2	20,941	-0.01%
2020/10/05	1	36.70	11	36.75	36.90	-10	21,030	-0.05%
2020/09/30	6	35.98	5	36.00	36.30	1	21,064	0.00%
2020/09/29	6	35.88	18	36.15	35.75	-12	21,134	-0.06%
2020/09/28	3	35.43	4	35.55	35.45	-1	21,083	0.00%
2020/09/25	16	35.72	8	36.25	34.95	8	21,098	0.04%
2020/09/24	8	36.03	9	36.07	35.30	-1	21,089	0.00%
2020/09/23	24	37.78	38	37.80	37.10	-14	21,179	-0.07%
2020/09/22	9	37.58	7	37.74	37.05	2	20,890	0.01%
2020/09/21	15	37.69	6	37.48	37.40	9	20,794	0.04%
2020/09/18	8	37.78	1	38.15	37.60	7	20,814	0.03%
2020/09/17	29	37.58	6	37.85	38.20	23	20,556	0.11%
2020/09/16	0	0.00	13.9	36.42	36.40	-13.9	20,061	-0.07%
2020/09/15	3	36.13	2	36.38	35.90	1	19,992	0.01%
2020/09/14	13	35.29	6	35.66	36.10	7	20,063	0.03%
2020/09/11	6	35.54	2	34.93	34.65	4	20,003	0.02%
2020/09/10	6	36.88	15.8	36.86	36.20	-9.8	19,836	-0.05%
2020/09/09	26	35.82	12	35.98	36.40	14	19,777	0.07%
2020/09/08	21	36.19	17	36.41	35.90	4	19,786	0.02%
2020/09/07	13	36.50	16	36.24	35.70	-3	19,811	-0.02%
2020/09/04	6	36.68	2	36.10	36.75	4	19,837	0.02%
2020/09/03	23	38.47	31	38.33	37.40	-8	19,855	-0.04%
2020/09/02	5	37.87	5	38.05	38.00	0	19,694	0.00%
2020/09/01	60	37.87	47	38.13	38.55	13	19,779	0.07%
2020/08/31	35	37.07	16	36.63	36.70	19	19,408	0.10%
2020/08/28	43	37.65	35.5	37.72	37.40	7.5	19,647	0.04%
2020/08/27	39	37.62	14	37.63	37.35	25	20,272	0.12%
2020/08/26	59	39.88	44	40.24	38.40	15	19,892	0.08%
2020/08/25	23	38.57	34	38.35	38.40	-11	18,326	-0.06%
2020/08/24	22	37.97	28	38.08	39.00	-6	17,887	-0.03%
2020/08/21	17.1	38.37	24	38.95	37.95	-6.9	17,062	-0.04%
2020/08/20	45	37.47	49	37.32	38.75	-4	15,582	-0.03%
2020/08/19	11	36.28	65	35.95	36.85	-54	12,641	-0.43%
2020/08/18	77	32.98	10	32.43	33.50	67	11,930	0.56%
2020/08/17	23	31.54	8	32.00	32.00	15	11,501	0.13%
2020/08/14	12	30.51	5	30.50	30.45	7	11,271	0.06%
2020/08/13	40	30.49	0	0.00	30.05	40	11,222	0.36%
2020/08/12	6	30.02	2	30.05	29.90	4	11,049	0.04%
2020/08/11	4	30.33	6	29.77	29.80	-2	10,944	-0.02%
2020/08/10	5	31.22	1	30.90	30.40	4	10,915	0.04%
2020/08/07	4	32.48	4	31.50	32.40	0	10,682	0.00%
2020/08/06	4	31.34	9.7	32.52	32.65	-5.7	10,058	-0.06%
2020/08/05	1	28.65	4	29.34	29.70	-3	9,412	-0.03%
2020/08/04	2	30.95	0	0.00	28.80	2	9,278	0.02%
2020/08/03	1.2	29.81	5	29.57	29.70	-3.8	8,947	-0.04%
2020/07/31	2	29.75	0	0.00	29.35	2	8,858	0.02%
2020/07/30	2	28.75	14	28.85	29.55	-12	8,845	-0.14%
2020/07/29	0	0.00	6	27.73	28.40	-6	8,775	-0.07%
2020/07/28	15	28.15	17	28.99	27.40	-2	8,775	-0.02%
2020/07/27	6	28.23	8	27.99	28.55	-2	8,632	-0.02%
2020/07/24	0	0.00	5	28.15	27.95	-5	8,703	-0.06%
2020/07/23	6	28.73	9	28.63	28.55	-3	8,690	-0.03%
2020/07/22	2	28.10	8	28.32	28.45	-6	8,692	-0.07%
2020/07/21	2	27.68	3	27.65	27.85	-1	8,790	-0.01%
2020/07/20	1	26.45	12	26.62	26.90	-11	9,037	-0.12%
2020/07/17	3	27.25	11	27.26	27.05	-8	9,148	-0.09%
2020/07/16	3	28.05	3	27.90	28.05	0	9,131	0.00%
2020/07/15	4	29.05	1	28.90	28.65	3	9,100	0.03%
2020/07/14	13	29.52	0	0.00	29.35	13	9,016	0.14%
2020/07/13	12	29.75	13	29.67	30.15	-1	8,848	-0.01%
2020/07/10	13	29.12	3	29.08	28.95	10	8,720	0.11%
2020/07/09	0	0.00	20	29.71	29.70	-20	8,548	-0.23%
2020/07/08	1	29.60	0	0.00	29.45	1	8,462	0.01%
2020/07/07	1	28.90	0	0.00	29.15	1	8,344	0.01%
2020/07/06	10	29.09	5	29.09	29.20	5	8,298	0.06%
2020/07/03	4.2	29.14	2.8	29.32	29.10	1.4	8,235	0.02%
2020/07/02	0	0.00	18	29.68	29.80	-18	8,010	-0.22%
2020/06/30	3	28.60	2	28.40	28.30	1	7,703	0.01%
2020/06/29	5	27.92	0	0.00	27.85	5	7,753	0.06%
2020/06/24	0	0.00	1	28.85	29.20	-1	7,613	-0.01%
2020/06/23	11	28.25	4	28.40	28.15	7	7,535	0.09%
2020/06/22	1	28.95	3	28.95	28.60	-2	7,503	-0.03%
2020/06/19	10	29.55	0	0.00	28.30	10	7,478	0.13%
2020/06/18	2	28.75	0	0.00	28.80	2	7,303	0.03%
2020/06/17	3	28.55	6	28.63	28.60	-3	7,261	-0.04%
2020/06/16	3	28.80	8	28.71	28.35	-5	7,218	-0.07%
2020/06/15	6	29.15	2	28.05	28.05	4	7,204	0.06%
2020/06/12	2	28.65	5	29.18	29.65	-3	7,134	-0.04%
2020/06/11	0	0.00	1	29.75	29.20	-1	7,085	-0.01%
2020/06/10	7	28.88	9	29.32	30.00	-2	6,942	-0.03%
2020/06/09	3	28.23	9	28.27	28.30	-6	6,772	-0.09%
2020/06/08	17	30.14	7	29.80	29.10	10	6,677	0.15%
2020/06/05	5	29.12	1	29.40	29.10	4	6,346	0.06%
2020/06/04	26	29.13	16	29.50	29.30	10	6,172	0.16%
2020/06/03	5	28.41	5	28.50	28.95	0	5,701	0.00%
2020/06/02	0	0.00	4	24.83	27.00	-4	4,644	-0.09%
2020/06/01	2	24.85	5	24.60	24.60	-3	4,304	-0.07%
2020/05/26	0	0.00	10	24.22	24.15	-10	4,214	-0.24%
2020/05/21	3	24.65	1	24.20	24.60	2	4,164	0.05%
2020/05/20	4	24.00	5	24.10	24.05	-1	4,110	-0.02%
2020/05/19	0	0.00	11	23.13	23.80	-11	4,052	-0.27%
2020/05/18	10	22.65	0	0.00	23.00	10	3,999	0.25%
2020/05/15	2	23.38	0	0.00	23.25	2	3,969	0.05%
2020/05/14	0	0.00	1	24.70	24.20	-1	3,846	-0.03%
2020/05/13	0	0.00	1	24.75	25.00	-1	3,803	-0.03%
2020/05/11	20	25.63	0	0.00	25.55	20	3,765	0.53%
2020/05/08	0	0.00	2	24.95	24.90	-2	3,709	-0.05%
2020/05/06	0	0.00	0.8	24.95	25.05	-0.8	3,624	-0.02%
2020/05/05	3	25.12	10	24.75	25.40	-7	3,573	-0.20%
2020/05/04	0	0.00	1	24.20	24.40	-1	3,499	-0.03%
2020/04/30	1	24.60	0	0.00	24.55	1	3,499	0.03%
2020/04/29	3	24.55	0	0.00	24.40	3	3,496	0.09%
2020/04/27	0	0.00	4	23.65	23.85	-4	3,390	-0.12%
2020/04/24	15	23.93	0	0.00	23.70	15	3,331	0.45%
2020/04/23	0	0.00	1	23.85	24.05	-1	3,179	-0.03%
2020/04/22	2	21.90	0	0.00	23.20	2	2,893	0.07%
2020/04/20	4	21.84	0	0.00	22.00	4	2,755	0.15%
2020/04/16	1	21.55	1	21.50	21.50	0	2,717	0.00%
2020/04/15	0	0.00	7	21.20	21.30	-7	2,700	-0.26%
2020/04/13	13	20.80	0	0.00	20.25	13	2,701	0.48%
2020/04/09	1	20.30	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	2	20.00	20.10	-2	2,779	-0.07%
2020/04/07	1	19.10	0	0.00	19.40	1	2,750	0.04%
2020/04/06	1	18.90	0	0.00	19.05	1	2,747	0.04%
2020/03/31	7	19.35	0	0.00	19.15	7	2,982	0.23%
2020/03/27	5	18.10	0	0.00	17.95	5	2,943	0.17%
2020/03/26	8	18.03	6	18.07	18.20	2	2,953	0.07%
2020/03/25	4	18.25	1	18.25	18.25	3	3,134	0.10%
2020/03/24	3	16.25	1	16.60	16.60	2	3,084	0.06%
2020/03/23	0	0.00	1	15.30	15.10	-1	3,066	-0.03%
2020/03/20	1	14.50	0	0.00	15.05	1	3,060	0.03%
2020/03/19	0	0.00	4	14.30	13.70	-4	3,048	-0.13%
2020/03/18	1	16.05	0	0.00	15.20	1	2,956	0.03%
2020/03/12	1	23.00	0	0.00	21.65	1	2,651	0.04%
2020/03/11	0	0.00	3	24.65	23.95	-3	2,615	-0.11%
2020/03/05	0	0.00	3	25.70	25.70	-3	2,633	-0.11%
2020/03/04	0	0.00	2	25.45	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	0	0.00	1	24.50	24.50	-1	2,640	-0.04%
2020/02/27	1	25.00	0	0.00	24.30	1	2,625	0.04%
2020/02/26	4	25.25	5	25.62	25.60	-1	2,597	-0.04%
2020/02/20	0	0.00	5	25.40	25.10	-5	2,554	-0.20%
2020/02/17	0	0.00	10	24.75	24.80	-10	2,550	-0.39%
2020/02/13	0	0.00	2	24.90	24.65	-2	2,571	-0.08%
2020/02/11	0	0.00	8	24.53	24.50	-8	2,553	-0.31%
2020/02/10	0	0.00	1	23.10	24.15	-1	2,540	-0.04%
2020/02/06	11	24.15	0	0.00	24.25	11	2,544	0.43%
2020/02/04	1	22.90	0	0.00	23.15	1	2,556	0.04%
2020/02/03	0	0.00	24.8	21.93	22.20	-24.8	2,673	-0.93%
2020/01/16	1	27.75	0	0.00	27.80	1	2,616	0.04%
2020/01/15	4	27.70	0	0.00	27.85	4	2,687	0.15%
2020/01/13	12	26.79	0	0.00	26.95	12	2,650	0.45%
2020/01/10	2	26.35	44	26.65	26.50	-42	2,656	-1.58%
2020/01/06	4	28.10	0	0.00	28.25	4	2,859	0.14%
2020/01/03	43	28.17	0	0.00	28.25	43	2,842	1.51%
2019/12/31	0	0.00	44	27.81	27.70	-44	2,787	-1.58%
2019/12/30	2.2	28.01	0	0.00	28.00	2.2	2,797	0.08%
2019/12/27	33	28.26	46	28.20	28.35	-13	2,757	-0.47%
2019/12/26	49	28.20	9	28.27	28.30	40	2,692	1.49%
2019/12/25	10	27.67	0	0.00	27.80	10	2,500	0.40%
2019/12/23	1	27.30	1	26.90	26.90	0	2,423	0.00%
2019/12/20	6	28.18	0	0.00	27.50	6	2,391	0.25%
2019/12/19	0	0.00	1	26.70	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	3	26.50	26.65	-3	2,210	-0.14%
2019/12/16	0	0.00	5.1	26.48	26.50	-5.1	2,290	-0.22%
2019/12/11	10	25.79	0	0.00	25.85	10	2,724	0.37%
2019/12/09	0	0.00	10	26.05	25.85	-10	2,870	-0.35%
2019/12/03	3	25.40	2.7	25.43	25.35	0.3	3,454	0.01%
2019/11/25	0.5	27.10	0	0.00	27.20	0.5	3,851	0.01%
2019/11/21	0	0.00	3	26.70	26.70	-3	4,018	-0.07%
2019/11/18	0	0.00	12	26.73	27.15	-12	4,240	-0.28%
2019/11/12	0.1	26.90	0	0.00	26.90	0.1	4,493	0.00%
2019/11/08	0.3	27.55	0	0.00	27.65	0.3	4,518	0.01%
2019/11/07	2	27.55	0	0.00	27.45	2	4,558	0.04%
2019/11/05	2	27.90	0	0.00	27.80	2	4,572	0.04%
2019/11/04	6	28.17	0	0.00	27.80	6	4,603	0.13%
2019/11/01	4	28.10	0	0.00	28.15	4	4,607	0.09%
2019/10/31	2.1	29.18	8	29.85	28.70	-5.9	4,584	-0.13%
2019/10/30	2	28.95	2	29.25	29.00	0	4,501	0.00%
2019/10/29	2	28.45	0	0.00	28.40	2	4,579	0.04%
2019/10/23	2	29.45	0	0.00	29.05	2	4,657	0.04%
2019/10/16	8	28.58	12	28.46	28.70	-4	4,749	-0.08%
2019/10/15	6.1	28.14	1	27.40	28.30	5.1	4,662	0.11%
2019/10/14	0	0.00	2	27.05	27.45	-2	4,644	-0.04%
2019/10/09	3	27.02	0	0.00	27.00	3	4,911	0.06%
2019/10/08	1	27.25	0	0.00	26.85	1	5,187	0.02%
2019/10/07	1	27.10	0	0.00	27.25	1	5,396	0.02%
2019/10/04	8	28.30	1	27.75	27.65	7	5,404	0.13%
2019/10/03	1	28.30	0	0.00	28.20	1	5,480	0.02%
2019/10/02	6	28.30	0	0.00	28.45	6	5,517	0.11%
2019/09/26	1	30.50	0	0.00	30.05	1	5,525	0.02%
2019/09/25	1	30.15	1	29.75	29.75	0	5,529	0.00%
2019/09/12	3	28.00	3	27.95	27.95	0	5,555	0.00%
2019/09/11	0	0.00	1	28.15	27.65	-1	5,550	-0.02%
2019/09/10	0	0.00	1.1	28.58	28.35	-1.1	5,526	-0.02%
2019/09/06	7	29.64	160	29.78	28.60	-153	5,543	-2.76%	大賣/鉅額交易
2019/09/05	130	28.96	2.2	29.02	28.50	127.8	5,199	2.46%	大買/鉅額交易
2019/09/03	4	28.45	4	29.46	28.90	0	5,107	0.00%
2019/09/02	37	28.56	15	28.47	29.00	22	4,945	0.44%
2019/08/30	11	28.27	9	27.94	27.35	2	4,867	0.04%
2019/08/28	0	0.00	2	27.65	27.70	-2	4,637	-0.04%
2019/08/23	5	27.44	12	27.60	27.45	-7	4,454	-0.16%
2019/08/22	1	27.00	3	27.23	27.05	-2	4,329	-0.05%
2019/08/21	1	26.60	1	26.70	26.75	0	4,229	0.00%
2019/08/19	0	0.00	19	26.26	26.25	-19	4,110	-0.46%
2019/08/16	5	26.13	0	0.00	25.80	5	4,037	0.12%
2019/08/15	0	0.00	5	26.21	26.15	-5	3,992	-0.13%
2019/08/13	5	25.90	1	25.75	25.75	4	3,863	0.10%
2019/08/12	7	25.71	3	25.33	25.95	4	3,757	0.11%
2019/08/08	3	23.87	0	0.00	24.00	3	3,658	0.08%
2019/08/06	2	22.95	2	23.48	24.00	0	3,791	0.00%
2019/08/05	5	24.05	0	0.00	23.70	5	3,887	0.13%
2019/07/30	2	25.65	5	25.70	25.65	-3	4,010	-0.07%
2019/07/25	2	26.40	25	26.75	27.00	-23	4,028	-0.57%
2019/07/24	11.2	26.52	11	26.50	26.65	0.2	3,979	0.01%
2019/07/23	17	25.75	5	25.90	25.95	12	3,926	0.31%
2019/07/19	5	25.80	0	0.00	25.90	5	3,971	0.13%
2019/07/16	0	0.00	5	26.95	26.70	-5	4,076	-0.12%
2019/07/15	8	26.72	0	0.00	26.50	8	4,108	0.19%
2019/07/12	5	27.10	5	27.25	27.05	0	4,299	0.00%
2019/07/11	5	27.05	0	0.00	26.80	5	4,408	0.11%
2019/07/10	5	27.10	0	0.00	27.20	5	4,515	0.11%
2019/07/09	6	27.16	0	0.00	26.90	6	4,696	0.13%
2019/07/08	5	27.55	2	27.55	27.45	3	5,160	0.06%
2019/07/05	5	26.62	8	27.19	27.00	-3	5,857	-0.05%
2019/07/04	2	26.65	7	26.64	26.75	-5	5,700	-0.09%
2019/07/03	0	0.00	9	25.63	25.20	-9	5,573	-0.16%
2019/07/02	4	26.31	5	26.45	25.90	-1	5,601	-0.02%
2019/06/26	0	0.00	2	25.45	25.50	-2	5,737	-0.03%
2019/06/25	5	25.10	0	0.00	25.10	5	5,787	0.09%
2019/06/24	0	0.00	5	25.65	25.60	-5	5,855	-0.09%
2019/06/21	5	26.05	0	0.00	25.55	5	5,895	0.08%
2019/06/20	3	26.00	3	26.30	26.05	0	5,935	0.00%
2019/06/19	14	25.60	20	25.85	25.80	-6	5,979	-0.10%
2019/06/18	6	25.55	0	0.00	25.30	6	6,078	0.10%
2019/06/10	22	24.70	22	24.90	25.25	0	6,416	0.00%
2019/06/06	4	25.05	0	0.00	24.50	4	6,437	0.06%
2019/06/05	0	0.00	2	24.70	24.50	-2	6,393	-0.03%
2019/06/04	0	0.00	3	24.30	24.25	-3	6,454	-0.05%
2019/05/22	2	24.50	0	0.00	24.20	2	6,957	0.03%
2019/05/20	0	0.00	1	23.95	23.90	-1	7,087	-0.01%
2019/05/16	2	24.73	3	24.83	24.40	-1	7,583	-0.01%
2019/05/14	3	24.20	24	23.22	24.55	-21	8,016	-0.26%
2019/05/13	0	0.00	1	23.85	23.30	-1	8,253	-0.01%
2019/05/10	1	25.90	0	0.00	25.05	1	8,743	0.01%
2019/05/09	0	0.00	9	25.48	25.50	-9	8,772	-0.10%
2019/05/08	1	26.15	2	26.25	26.35	-1	8,782	-0.01%
2019/05/07	5	26.72	5	26.68	26.65	0	8,903	0.00%
2019/05/06	1	27.00	0	0.00	26.30	1	8,994	0.01%
2019/05/03	2	27.60	2	27.60	27.60	0	9,300	0.00%
2019/05/02	0	0.00	1	27.25	27.35	-1	9,345	-0.01%
2019/04/30	2	26.70	3	27.20	27.20	-1	9,520	-0.01%
2019/04/29	6	27.33	0	0.00	26.60	6	9,689	0.06%
2019/04/26	1	27.50	6	27.55	27.30	-5	9,797	-0.05%
2019/04/25	4	28.04	1	28.15	28.10	3	10,130	0.03%
2019/04/24	0	0.00	9	28.65	28.35	-9	10,373	-0.09%
2019/04/23	1	28.35	1	28.75	28.75	0	10,579	0.00%
2019/04/19	4	28.95	7.1	28.77	28.90	-3.1	10,523	-0.03%
2019/04/18	2	29.05	0	0.00	28.65	2	10,517	0.02%
2019/04/17	1	30.00	12	29.91	29.85	-11	10,458	-0.11%
2019/04/16	5	29.70	0	0.00	30.15	5	10,576	0.05%
2019/04/15	5	29.63	0	0.00	29.25	5	10,637	0.05%
2019/04/12	9	29.94	0	0.00	29.05	9	10,596	0.08%
2019/04/11	3	30.05	19	30.58	30.70	-16	10,145	-0.16%
2019/04/10	3	28.60	4	28.29	28.55	-1	9,180	-0.01%
2019/04/09	0	0.00	5	27.91	27.85	-5	9,094	-0.05%
2019/04/08	0	0.00	16	27.78	27.50	-16	9,061	-0.18%
2019/04/03	3	27.75	22	27.52	27.60	-19	9,079	-0.21%
2019/04/02	3	27.65	0	0.00	27.25	3	9,083	0.03%
2019/04/01	4	27.55	1	27.60	27.30	3	9,101	0.03%
2019/03/29	0	0.00	5	26.60	26.65	-5	9,054	-0.06%
2019/03/28	0	0.00	6	26.88	26.65	-6	9,332	-0.06%
2019/03/27	0	0.00	1	26.70	26.90	-1	9,489	-0.01%
2019/03/26	1	26.15	5	26.30	26.05	-4	9,577	-0.04%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/21	5	27.60	1	27.35	27.55	4	10,038	0.04%
2019/03/20	1	26.60	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	3	26.60	26.70	-3	10,914	-0.03%
2019/03/18	5	26.12	0	0.00	26.25	5	10,916	0.05%
2019/03/13	1	28.30	0	0.00	28.00	1	11,142	0.01%
2019/03/11	0	0.00	5	27.45	27.50	-5	11,605	-0.04%
2019/03/08	2	27.90	2	28.00	27.70	0	12,319	0.00%
2019/03/07	4	28.90	0	0.00	28.50	4	13,170	0.03%
2019/03/06	1	28.95	1	28.65	28.70	0	13,509	0.00%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	6	28.94	0	0.00	29.30	6	13,904	0.04%
2019/02/27	2	28.55	0	0.00	28.75	2	13,919	0.01%
2019/02/26	9	30.25	4	29.88	29.45	5	13,911	0.04%
2019/02/22	7	30.57	2	30.88	30.10	5	14,172	0.04%
2019/02/20	3	30.38	11	30.33	30.15	-8	14,199	-0.06%
2019/02/18	6	30.40	7	30.45	29.95	-1	14,215	-0.01%
2019/02/15	32	31.80	28	32.28	31.00	4	14,082	0.03%
2019/02/14	19	30.96	2	31.85	31.25	17	13,848	0.12%
2019/02/13	15	31.73	9	31.65	31.35	6	13,838	0.04%
2019/02/12	32	31.08	10	31.09	31.30	22	13,648	0.16%
2019/02/11	29	30.08	45	30.49	31.15	-16	13,564	-0.12%
2019/01/30	1	28.95	3	28.65	28.55	-2	13,213	-0.02%
2019/01/28	4	29.20	9	29.51	29.00	-5	13,834	-0.04%
2019/01/25	2	28.88	0	0.00	28.75	2	14,039	0.01%
2019/01/24	15	28.88	7	28.59	28.40	8	14,141	0.06%
2019/01/23	2	27.98	5	28.14	28.25	-3	13,989	-0.02%
2019/01/22	9	28.81	3	28.50	28.10	6	14,086	0.04%
2019/01/21	13	29.33	4	29.60	28.80	9	13,979	0.06%
2019/01/18	14	28.43	14	29.00	29.05	0	13,906	0.00%
2019/01/17	5	29.05	3	28.47	28.40	2	13,893	0.01%
2019/01/16	2	28.15	49.2	27.43	28.95	-47.2	13,553	-0.35%
2019/01/15	38	27.09	2	27.05	27.05	36	13,306	0.27%
2019/01/11	3	27.20	8	26.49	26.40	-5	13,213	-0.04%
2019/01/10	3	26.95	0	0.00	26.85	3	13,196	0.02%
2019/01/09	5	27.50	0	0.00	26.40	5	13,169	0.04%
2019/01/08	4	26.96	1	26.95	26.75	3	13,080	0.02%
2019/01/07	3	25.40	5	26.48	26.85	-2	12,900	-0.02%
2019/01/02	4	25.88	2	25.88	25.70	2	12,860	0.02%
2018/12/27	3	25.47	6	25.63	25.45	-3	13,109	-0.02%
2018/12/26	4	25.93	0	0.00	24.95	4	13,064	0.03%
2018/12/24	4	26.44	4	26.54	26.50	0	12,977	0.00%
2018/12/21	5.2	26.44	7	26.64	26.95	-1.8	13,020	-0.01%
2018/12/20	12	25.60	3	25.40	25.65	9	12,743	0.07%
2018/12/19	3	26.30	0	0.00	25.45	3	12,634	0.02%
2018/12/18	5	26.21	0	0.00	26.00	5	12,559	0.04%
2018/12/17	1	27.15	1	27.85	27.25	0	12,402	0.00%
2018/12/14	17	27.91	0	0.00	27.70	17	12,378	0.14%
2018/12/13	17	29.10	3.1	29.32	28.80	13.9	12,204	0.11%
2018/12/12	0	0.00	10	29.60	29.70	-10	11,430	-0.09%
2018/12/11	0	0.00	2	27.15	27.00	-2	11,257	-0.02%
2018/12/10	2	27.35	23	26.35	26.70	-21	11,295	-0.19%
2018/12/07	12	28.29	9	28.29	28.10	3	11,245	0.03%
2018/12/06	45	27.97	4	28.73	27.55	41	11,175	0.37%
2018/12/05	15	30.57	48	30.29	30.25	-33	10,997	-0.30%
2018/12/04	57	31.40	46	31.79	31.50	11	10,949	0.10%
2018/12/03	23	32.04	24	33.07	31.90	-1	10,750	-0.01%
2018/11/30	29	30.10	24	30.52	31.25	5	10,080	0.05%
2018/11/29	3	27.05	83	27.48	28.45	-80	9,212	-0.87%
2018/11/28	66	25.55	28	25.61	25.90	38	8,915	0.43%
2018/11/27	43	24.46	52	24.54	24.80	-9	8,751	-0.10%
2018/11/26	7	23.80	5	23.80	23.75	2	8,657	0.02%
2018/11/23	0	0.00	3	23.60	23.45	-3	8,811	-0.03%
2018/11/22	26	25.13	11	24.95	24.25	15	9,015	0.17%
2018/11/21	18	26.11	21	26.16	25.55	-3	8,951	-0.03%
2018/11/20	8	25.84	2	25.90	25.75	6	8,885	0.07%
2018/11/19	4.1	25.50	60	25.70	25.65	-55.9	8,898	-0.63%
2018/11/16	0	0.00	95	24.62	24.60	-95	9,020	-1.05%
2018/11/15	3	24.40	3	24.55	24.45	0	9,163	0.00%
2018/11/13	2	23.80	2	23.50	24.15	0	9,201	0.00%
2018/11/12	3	24.18	6	23.99	24.10	-3	9,232	-0.03%
2018/11/09	14	24.15	11	23.62	23.80	3	9,218	0.03%
2018/11/08	39	25.94	9	25.58	24.65	30	9,232	0.32%
2018/11/07	0	0.00	37	25.36	25.80	-37	9,204	-0.40%
2018/11/06	33	24.95	7	25.96	24.30	26	9,220	0.28%
2018/11/05	7	26.55	5	26.66	25.75	2	9,225	0.02%
2018/11/02	10	25.04	61	25.90	26.00	-51	8,734	-0.58%
2018/11/01	22	22.71	19	23.21	23.65	3	8,434	0.04%
2018/10/31	14	21.25	18	21.83	22.25	-4	8,304	-0.05%
2018/10/30	6	20.80	4	20.78	21.00	2	8,139	0.02%
2018/10/29	0	0.00	23	20.43	20.30	-23	8,095	-0.28%
2018/10/26	2	20.30	0	0.00	20.30	2	8,223	0.02%
2018/10/25	76	20.78	202	20.75	20.75	-126	8,232	-1.53%	大賣/鉅額交易
2018/10/24	3	23.05	24	23.13	23.05	-21	8,230	-0.26%
2018/10/23	1	23.25	0	0.00	23.00	1	8,421	0.01%
2018/10/22	3	23.47	4	23.65	23.90	-1	8,524	-0.01%
2018/10/19	10	23.07	3	22.93	23.25	7	8,669	0.08%
2018/10/18	4	24.55	6	24.62	24.50	-2	8,841	-0.02%
2018/10/17	0	0.00	4	24.40	24.25	-4	8,960	-0.04%
2018/10/16	23	25.14	0	0.00	24.50	23	9,063	0.25%
2018/10/15	14	24.31	14	24.66	24.75	0	9,181	0.00%
2018/10/12	2	23.28	2	24.08	24.05	0	9,501	0.00%
2018/10/11	0	0.00	31	23.06	23.05	-31	9,716	-0.32%
2018/10/09	8	26.02	3	26.10	25.60	5	9,883	0.05%
2018/10/08	150	26.09	2	27.60	26.30	148	9,900	1.49%	大買/鉅額交易
2018/10/05	10	28.87	0	0.00	28.60	10	9,810	0.10%
2018/10/04	3	31.87	10	32.10	31.75	-7	9,787	-0.07%
2018/10/03	1	33.55	1	32.10	32.05	0	9,966	0.00%
2018/10/02	2	33.45	1	33.15	33.40	1	10,174	0.01%
2018/10/01	4	33.01	1	33.05	33.00	3	10,261	0.03%
2018/09/28	9	32.96	3	32.87	32.35	6	10,444	0.06%
2018/09/27	1	33.60	4	33.74	33.30	-3	10,643	-0.03%
2018/09/26	4	34.40	1	34.75	33.65	3	10,919	0.03%
2018/09/25	5	33.68	9	34.05	33.95	-4	11,420	-0.04%
2018/09/21	7	32.34	4	32.78	32.85	3	11,721	0.03%
2018/09/20	4	32.05	3	31.95	31.60	1	11,692	0.01%
2018/09/19	0	0.00	3	33.85	33.20	-3	11,730	-0.03%
2018/09/18	5	33.53	0	0.00	33.20	5	11,875	0.04%
2018/09/17	1	33.90	0	0.00	34.35	1	11,951	0.01%
2018/09/14	1	33.70	47	34.04	34.65	-46	12,053	-0.38%
2018/09/13	3	34.65	0	0.00	33.45	3	12,211	0.02%
2018/09/12	6	34.10	0	0.00	33.95	6	12,365	0.05%
2018/09/11	51	33.34	12	34.36	34.10	39	12,775	0.31%
2018/09/10	141	34.15	2	34.55	33.50	139	12,938	1.07%	大買/鉅額交易
2018/09/07	2	37.70	0	0.00	37.20	2	13,031	0.02%
2018/09/06	1	39.00	1	39.60	38.20	0	13,277	0.00%
2018/09/05	40	40.45	1	40.65	39.70	39	13,695	0.28%
2018/09/04	4	39.59	3	40.15	40.35	1	14,177	0.01%
2018/09/03	6	39.64	43	40.95	38.80	-37	14,395	-0.26%
2018/08/31	1	41.15	6	41.55	41.65	-5	14,562	-0.03%
2018/08/30	18	41.66	97	41.38	41.85	-79	14,713	-0.54%
2018/08/29	105	39.92	16	41.03	40.90	89	14,755	0.60%	大買/
2018/08/28	8	39.08	0	0.00	39.00	8	14,992	0.05%
2018/08/27	6	39.65	8	39.18	39.60	-2	15,665	-0.01%
2018/08/24	8	37.23	8	37.43	38.35	0	16,260	0.00%
2018/08/23	10	39.13	9	38.94	37.90	1	16,866	0.01%
2018/08/22	3	39.20	2	39.18	39.20	1	17,355	0.01%
2018/08/21	4	36.65	2	37.40	37.20	2	17,414	0.01%
2018/08/20	3	36.10	51	35.70	36.05	-48	17,824	-0.27%
2018/08/17	0	0.00	10	38.13	37.05	-10	18,015	-0.06%
2018/08/16	6	37.00	5	37.75	37.80	1	18,146	0.01%
2018/08/15	53	37.93	5	37.05	37.40	48	18,284	0.26%
2018/08/14	47	37.84	4	37.36	39.20	43	18,368	0.23%
2018/08/13	41	37.92	0	0.00	37.45	41	18,516	0.22%
2018/08/10	74	41.81	20	42.10	41.00	54	18,671	0.29%
2018/08/09	0	0.00	38	44.73	44.70	-38	18,662	-0.20%
2018/08/08	0	0.00	5	45.40	44.60	-5	19,369	-0.03%
2018/08/07	7	45.46	0	0.00	45.30	7	19,748	0.04%
2018/08/02	5	43.10	18	45.04	43.25	-13	20,151	-0.06%
2018/08/01	8	47.07	0	0.00	46.35	8	20,139	0.04%
2018/07/31	8	47.23	7	46.72	47.00	1	20,239	0.00%
2018/07/30	36	48.26	7	48.15	46.45	29	20,574	0.14%
2018/07/27	13	48.56	3	48.50	48.65	10	20,620	0.05%
2018/07/25	5	46.88	4	46.86	47.10	1	20,590	0.00%
2018/07/24	9	44.91	1	43.80	44.95	8	20,477	0.04%
2018/07/23	6	44.12	1	44.25	43.50	5	20,442	0.02%
2018/07/20	13	45.26	4	44.90	43.50	9	20,453	0.04%
2018/07/19	5	44.75	34	43.65	44.80	-29	20,503	-0.14%
2018/07/18	8	48.79	3	48.17	45.85	5	20,485	0.02%
2018/07/17	8	51.20	4	50.98	50.90	4	20,276	0.02%
2018/07/16	30	49.77	24	50.13	49.65	6	20,265	0.03%
2018/07/13	3	52.37	0	0.00	52.00	3	20,283	0.01%
2018/07/12	17	51.94	2	52.00	52.60	15	20,531	0.07%
2018/07/11	4	52.53	2	52.55	51.80	2	20,832	0.01%
2018/07/10	31	52.55	22	52.75	52.40	9	20,859	0.04%
2018/07/09	4	53.85	2	54.30	54.00	2	20,861	0.01%
2018/07/06	24	56.43	2	55.80	55.50	22	20,896	0.11%
2018/07/05	3	59.00	4	60.35	57.90	-1	20,969	0.00%
2018/07/04	2	60.45	7	60.21	59.30	-5	20,875	-0.02%
2018/07/03	7	61.43	12	62.04	61.50	-5	20,903	-0.02%
2018/07/02	17	59.57	40	59.30	59.30	-23	20,719	-0.11%
2018/06/29	13	57.00	11	57.30	57.00	2	20,522	0.01%
2018/06/28	26	56.36	1	56.20	55.80	25	20,679	0.12%
2018/06/27	15	58.13	19	59.11	57.60	-4	21,421	-0.02%
2018/06/26	23	57.60	21	56.26	57.60	2	21,661	0.01%
2018/06/25	1	58.60	0	0.00	56.70	1	22,331	0.00%
2018/06/22	6	58.82	4	58.60	58.40	2	22,758	0.01%
2018/06/21	4	58.48	4	58.43	57.80	0	22,747	0.00%
2018/06/20	20	57.99	14	59.76	57.60	6	22,667	0.03%
2018/06/19	11	57.44	5	59.10	57.00	6	22,460	0.03%
2018/06/15	38	60.69	3	60.43	59.50	35	22,427	0.16%
2018/06/14	3	59.97	2	60.45	59.60	1	22,244	0.00%
2018/06/13	32	60.30	2	62.70	58.70	30	21,992	0.14%
2018/06/12	11	63.03	37	63.03	65.10	-26	21,603	-0.12%
2018/06/08	32	60.14	1	59.60	59.60	31	21,069	0.15%
2018/06/07	8	60.05	0	0.00	59.80	8	20,875	0.04%
2018/06/06	20	61.05	10	61.60	60.60	10	20,827	0.05%
2018/06/05	42	62.67	64	63.71	60.60	-22	21,042	-0.10%
2018/06/04	21	66.86	13	67.69	64.40	8	20,988	0.04%
2018/06/01	47	64.32	14	64.96	66.60	33	20,470	0.16%
2018/05/31	6	63.85	7	62.49	60.60	-1	19,774	-0.01%
2018/05/30	2	59.50	90	60.19	61.20	-88	19,175	-0.46%
2018/05/29	13	57.80	24	57.55	57.20	-11	18,789	-0.06%
2018/05/28	27	55.20	71	56.30	56.70	-44	18,734	-0.23%
2018/05/25	0	0.00	34	53.06	53.80	-34	18,330	-0.19%
2018/05/24	12	51.07	9	52.21	51.80	3	18,130	0.02%
2018/05/23	17	50.79	27	50.08	50.10	-10	18,104	-0.06%
2018/05/22	32	51.42	30	51.50	50.70	2	17,897	0.01%
2018/05/21	84	51.29	20	51.60	50.60	64	17,741	0.36%
2018/05/18	20	53.56	12	54.26	52.10	8	17,470	0.05%
2018/05/17	41	58.13	12	59.96	57.30	29	17,203	0.17%
2018/05/16	31	59.54	28	59.50	58.20	3	17,002	0.02%
2018/05/15	27	57.54	87	57.85	59.10	-60	16,351	-0.37%
2018/05/14	29	53.09	67	53.49	53.80	-38	16,107	-0.24%
2018/05/11	22	50.98	6	51.72	50.60	16	15,878	0.10%
2018/05/10	50	52.56	21	52.95	52.60	29	15,750	0.18%
2018/05/09	16	51.55	16	51.71	51.10	0	15,652	0.00%
2018/05/08	53	53.02	25	52.26	51.60	28	15,544	0.18%
2018/05/07	36	53.34	37	52.59	54.00	-1	15,424	-0.01%
2018/05/04	23	48.51	33	49.74	51.00	-10	15,013	-0.07%
2018/05/03	10	47.35	25	48.47	48.50	-15	14,859	-0.10%
2018/05/02	37	48.96	59	48.61	48.10	-22	15,094	-0.15%
2018/04/30	3	49.50	0	0.00	50.50	3	15,025	0.02%
2018/04/27	1	48.55	6	48.51	48.65	-5	15,052	-0.03%
2018/04/26	1	47.20	2	47.48	47.80	-1	15,154	-0.01%
2018/04/25	22	47.78	10	47.65	46.90	12	15,449	0.08%
2018/04/24	29	45.41	27	46.99	47.75	2	15,601	0.01%
2018/04/23	10	48.96	9	48.40	47.65	1	15,674	0.01%
2018/04/20	8	50.63	2	51.30	50.00	6	16,131	0.04%
2018/04/19	0	0.00	2	49.58	49.90	-2	16,878	-0.01%
2018/04/18	8	48.80	5	48.30	49.05	3	16,811	0.02%
2018/04/17	48	49.15	0	0.00	47.55	48	16,604	0.29%
2018/04/16	26	52.85	1	53.00	52.70	25	16,259	0.15%
2018/04/13	32	55.10	5	55.20	54.60	27	16,165	0.17%
2018/04/12	11	55.90	7	55.96	55.90	4	16,055	0.02%
2018/04/11	5	54.94	16	55.68	57.30	-11	16,235	-0.07%
2018/04/10	12	52.82	3	54.70	52.40	9	16,328	0.06%
2018/04/09	35	56.44	9	56.76	54.00	26	16,599	0.16%
2018/04/03	2	55.05	31	54.57	55.50	-29	16,941	-0.17%
2018/04/02	3	49.82	5	50.44	50.60	-2	16,618	-0.01%
2018/03/31	49	50.18	24	50.83	49.80	25	16,814	0.15%
2018/03/30	27	50.04	29	50.35	49.50	-2	16,775	-0.01%
2018/03/29	66	48.23	76.2	46.89	48.35	-10.2	15,886	-0.06%
2018/03/28	56	46.54	27	45.98	46.50	29	15,454	0.19%
2018/03/27	4	45.00	230	45.81	46.40	-226	14,681	-1.54%	大賣/鉅額交易
2018/03/26	46	39.75	48	41.61	42.20	-2	14,229	-0.01%
2018/03/23	0	0.00	79	40.03	39.50	-79	14,181	-0.56%
2018/03/22	1	41.10	1	42.25	41.00	0	14,100	0.00%
2018/03/21	15	41.20	103	41.54	42.00	-88	13,843	-0.64%	大賣/
2018/03/20	22	40.24	21	39.91	39.75	1	13,608	0.01%
2018/03/19	5	40.65	7	40.34	40.45	-2	13,536	-0.01%
2018/03/16	61	39.93	52	40.43	39.60	9	13,452	0.07%
2018/03/15	11.2	39.58	4	39.86	39.70	7.2	13,402	0.05%
2018/03/14	17	40.43	18	41.05	40.30	-1	13,392	-0.01%
2018/03/13	14	40.08	6	40.13	39.85	8	13,261	0.06%
2018/03/12	11	40.10	5	40.39	40.20	6	13,267	0.05%
2018/03/09	33	40.50	35	41.80	39.40	-2	13,276	-0.02%
2018/03/08	4	39.04	18	39.75	40.65	-14	13,007	-0.11%
2018/03/07	0	0.00	2	39.73	37.80	-2	12,640	-0.02%
2018/03/06	2	38.00	0	0.00	37.75	2	12,779	0.02%
2018/03/05	14	38.52	10	37.50	37.50	4	13,422	0.03%
2018/03/02	4	39.35	5	39.48	39.10	-1	13,869	-0.01%
2018/03/01	4	38.13	0	0.00	39.40	4	13,587	0.03%
2018/02/27	1	37.95	1	38.15	37.00	0	13,458	0.00%
2018/02/26	1	37.95	0	0.00	37.65	1	13,563	0.01%
2018/02/23	0	0.00	1	38.00	37.65	-1	13,544	-0.01%
2018/02/22	0	0.00	8	35.65	35.65	-8	13,578	-0.06%
2018/02/12	1	34.00	0	0.00	33.90	1	13,482	0.01%
2018/02/09	9	31.63	0	0.00	31.85	9	13,447	0.07%
2018/02/05	20	34.20	0	0.00	35.80	20	13,266	0.15%
2018/01/31	92	36.66	1	37.60	36.45	91	13,308	0.68%
2018/01/30	58	37.23	0	0.00	36.90	58	13,336	0.43%
2018/01/26	0	0.00	3	37.98	38.95	-3	13,367	-0.02%
2018/01/25	26	38.79	6	40.36	37.90	20	13,386	0.15%
2018/01/24	1	39.05	1	39.25	38.70	0	13,297	0.00%
2018/01/23	103	39.16	0	0.00	38.30	103	13,411	0.77%	大買/鉅額交易
2018/01/22	1	40.10	3	39.15	39.40	-2	13,872	-0.01%
2018/01/19	8	39.90	5	38.60	39.90	3	14,166	0.02%
2018/01/18	14	39.47	0	0.00	38.90	14	13,806	0.10%
2018/01/17	1	38.50	10	39.45	39.70	-9	13,511	-0.07%
2018/01/16	0	0.00	10	37.75	38.55	-10	13,081	-0.08%
2018/01/15	0	0.00	393.4	34.85	38.10	-393.4	12,653	-3.11%	大賣/鉅額交易
2018/01/12	5	34.95	15	35.18	34.65	-10	11,733	-0.09%
2018/01/11	5	34.30	11	34.18	34.10	-6	11,646	-0.05%
2018/01/10	11	33.70	0	0.00	33.40	11	11,639	0.09%
2018/01/09	10	34.10	5	34.30	33.95	5	11,694	0.04%
2018/01/08	6	35.47	19	35.33	34.35	-13	11,867	-0.11%
2018/01/05	25	35.94	40	36.23	36.15	-15	11,897	-0.13%
2018/01/04	5	34.84	22	34.39	35.30	-17	11,835	-0.14%
2018/01/03	9	33.66	215	33.69	33.55	-206	11,730	-1.76%	大賣/鉅額交易
2018/01/02	21	32.22	124	32.53	32.40	-103	11,342	-0.91%	大賣/鉅額交易