強茂 (2481)-台中銀-豐原券商分點個股進出

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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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	10	60.33	6	60.78	60.20	4	1,431	0.28%
2024/05/27	0	0.00	26	58.29	58.70	-26	1,287	-2.02%
2024/05/23	0	0.00	4	56.30	55.60	-4	1,243	-0.32%
2024/05/22	0	0.00	1	56.90	56.80	-1	1,247	-0.08%
2024/05/20	13	57.73	0	0.00	56.70	13	1,257	1.03%
2024/05/17	0	0.00	2	57.20	57.30	-2	1,262	-0.16%
2024/05/16	0	0.00	1	57.00	57.00	-1	1,271	-0.08%
2024/05/15	0	0.00	1	56.60	56.80	-1	1,274	-0.08%
2024/05/14	0	0.00	15	56.70	56.40	-15	1,281	-1.17%
2024/05/07	15	55.67	2	55.60	55.70	13	1,278	1.02%
2024/05/06	10	55.80	0	0.00	56.00	10	1,279	0.78%
2024/04/30	1	57.10	5	58.00	56.70	-4	1,284	-0.31%
2024/04/29	0	0.00	7	55.84	56.30	-7	1,259	-0.56%
2024/04/24	1.1	55.09	0	0.00	55.50	1.1	1,283	0.09%
2024/04/23	0	0.00	1	53.40	53.70	-1	1,372	-0.07%
2024/04/16	3	55.43	0	0.00	55.80	3	1,411	0.21%
2024/04/11	1.5	59.10	0	0.00	59.70	1.5	1,380	0.11%
2024/04/10	0	59.50	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0	0.00	2	58.85	59.20	-2	1,436	-0.14%
2024/04/08	0	0.00	2	59.00	59.10	-2	1,462	-0.14%
2024/04/03	1	57.70	0	0.00	58.20	1	1,459	0.07%
2024/04/02	0	57.30	0	0.00	57.80	0	1,479	0.00%
2024/04/01	0	57.00	0	0.00	57.80	0	1,497	0.00%
2024/03/27	1	58.30	0	0.00	57.70	1	1,591	0.06%
2024/03/25	3	58.20	0	0.00	57.80	3	1,625	0.18%
2024/03/21	0	0.00	2	57.00	57.00	-2	1,777	-0.11%
2024/03/19	3	56.60	2	56.70	56.50	1	2,247	0.04%
2024/03/15	0	0.00	3	57.17	57.10	-3	2,284	-0.13%
2024/03/14	6	57.97	0	0.00	57.60	6	2,344	0.26%
2024/03/13	3.3	58.58	0	0.00	58.40	3.3	2,361	0.14%
2024/03/12	2	59.75	0	0.00	59.70	2	2,355	0.08%
2024/03/11	1	58.80	0	0.00	59.00	1	2,378	0.04%
2024/03/08	3.1	59.91	1	60.30	59.20	2.1	2,410	0.09%
2024/03/07	12	59.88	1	60.10	60.30	11	2,431	0.45%
2024/03/06	2	61.00	0	0.00	60.90	2	2,561	0.08%
2024/03/04	2	61.75	0	0.00	61.50	2	2,886	0.07%
2024/02/23	1	62.80	0	0.00	62.20	1	2,878	0.03%
2024/02/19	2.2	63.53	0	0.00	63.80	2.2	2,891	0.08%
2024/02/15	0.2	61.90	0	0.00	61.90	0.2	2,889	0.01%
2024/02/01	1	61.60	1	62.10	61.70	0	2,905	0.00%
2024/01/29	1.2	63.39	0	0.00	63.40	1.2	2,880	0.04%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0	0.00	1	64.60	63.90	-1	2,883	-0.03%
2024/01/23	0	0.00	2	64.15	64.30	-2	2,899	-0.07%
2024/01/22	1.2	63.35	0	0.00	63.90	1.2	2,893	0.04%
2024/01/17	5	64.92	4	64.20	63.10	1	2,895	0.03%
2024/01/16	0	0.00	1	65.30	64.80	-1	2,802	-0.04%
2024/01/11	5.1	63.11	0	0.00	63.90	5.1	2,783	0.18%
2024/01/10	3	63.07	2	62.80	62.90	1	2,804	0.04%
2024/01/09	3	64.03	0	0.00	63.90	3	2,783	0.11%
2024/01/08	2	65.30	1	65.30	64.90	1	2,771	0.04%
2024/01/05	1	64.90	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	7	64.93	0	0.00	65.70	7	2,741	0.26%
2024/01/02	2	66.65	1	67.20	66.60	1	2,686	0.04%
2023/12/29	0	0.00	1	67.60	67.30	-1	2,646	-0.04%
2023/12/28	1	68.00	0	0.00	67.80	1	2,629	0.04%
2023/12/27	2	68.80	0	0.00	68.50	2	2,589	0.08%
2023/12/25	2	70.40	2.1	69.66	69.30	-0.1	2,552	0.00%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/21	0.1	68.80	0	0.00	68.60	0.1	2,460	0.00%
2023/12/20	1	70.00	6	70.27	68.60	-5	2,439	-0.20%
2023/12/19	4	68.50	2	68.50	68.50	2	2,392	0.08%
2023/12/18	0.2	69.30	1	69.50	69.30	-0.9	2,342	-0.04%
2023/12/15	28	72.42	21	71.30	69.30	7	2,231	0.31%
2023/12/14	0	0.00	3	69.40	70.30	-3	1,847	-0.16%
2023/12/13	1	68.60	2	68.60	68.30	-1	1,755	-0.06%
2023/12/11	3	69.50	1	69.20	69.00	2	1,776	0.11%
2023/12/08	1	68.40	1	68.40	68.60	0	1,714	0.00%
2023/12/07	2	66.80	0	0.00	67.10	2	1,699	0.12%
2023/12/06	1	67.90	0	0.00	67.90	1	1,696	0.06%
2023/12/05	2	67.90	2	68.65	68.70	0	1,673	0.00%
2023/12/01	7	70.76	3	70.50	70.20	4	1,573	0.25%
2023/11/30	1	70.60	4	70.30	70.70	-3	1,431	-0.21%
2023/11/29	0	0.00	3.1	65.06	65.90	-3.1	1,156	-0.27%
2023/11/28	0	0.00	1	63.70	63.80	-1	1,104	-0.09%
2023/11/24	0	0.00	1	64.20	63.90	-1	1,137	-0.09%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/21	1	63.50	2	63.70	63.70	-1	1,146	-0.09%
2023/11/20	1.1	62.71	0	0.00	62.90	1.1	1,139	0.10%
2023/11/15	1	61.60	2	61.50	61.60	-1	1,156	-0.09%
2023/11/14	0	0.00	1	60.30	59.80	-1	1,161	-0.09%
2023/11/13	0	0.00	1	59.90	59.70	-1	1,189	-0.08%
2023/11/10	3	60.30	2	60.00	59.90	1	1,207	0.08%
2023/11/08	3	62.20	3	61.90	62.00	0	1,248	0.00%
2023/11/07	1	61.60	0	0.00	61.80	1	1,291	0.08%
2023/11/01	2	60.00	0	0.00	60.00	2	1,499	0.13%
2023/10/31	1	60.10	0	0.00	59.60	1	1,525	0.07%
2023/10/30	0	0.00	4	61.40	61.20	-4	1,577	-0.25%
2023/10/27	2	61.90	2	61.40	61.40	0	1,633	0.00%
2023/10/26	2	62.40	2	62.00	62.20	0	1,693	0.00%
2023/10/25	0	0.00	2	62.95	62.90	-2	1,748	-0.11%
2023/10/23	1	62.20	0	0.00	61.50	1	1,890	0.05%
2023/10/20	2	61.25	1	60.60	61.80	1	1,961	0.05%
2023/10/19	2	62.90	3	63.07	63.00	-1	2,055	-0.05%
2023/10/18	5	63.26	5	62.92	63.20	0	2,129	0.00%
2023/10/17	0	0.00	1	63.80	63.70	-1	2,201	-0.05%
2023/10/13	2	64.50	2	64.80	64.40	0	2,994	0.00%
2023/10/05	1	64.80	2	64.70	64.80	-1	4,607	-0.02%
2023/10/02	5	64.44	3	64.60	64.60	2	5,621	0.04%
2023/09/28	0	0.00	3	63.67	64.00	-3	5,639	-0.05%
2023/09/27	0	0.00	4	63.40	63.50	-4	5,672	-0.07%
2023/09/26	2	65.00	2	64.10	64.00	0	5,682	0.00%
2023/09/25	0	0.00	0	65.10	65.10	0	5,697	0.00%
2023/09/21	2	64.30	0	0.00	64.00	2	5,704	0.04%
2023/09/20	1	65.00	0	0.00	65.00	1	5,714	0.02%
2023/09/19	2	67.00	2	66.00	65.80	0	5,784	0.00%
2023/09/18	3	67.50	2	67.25	67.10	1	5,793	0.02%
2023/09/15	1	66.00	5	66.64	66.40	-4	5,809	-0.07%
2023/09/14	2	67.10	2	67.15	67.20	0	5,800	0.00%
2023/09/13	2	65.65	1	65.60	65.80	1	5,789	0.02%
2023/09/12	0	0.00	1	66.20	65.80	-1	5,816	-0.02%
2023/09/11	2	65.90	2	64.80	64.80	0	5,816	0.00%
2023/09/08	0	0.00	4	64.70	64.70	-4	5,816	-0.07%
2023/09/07	2	64.90	0	0.00	64.70	2	5,837	0.03%
2023/09/06	1	65.30	0	0.00	65.30	1	5,877	0.02%
2023/09/04	2	63.90	3	64.97	64.90	-1	5,958	-0.02%
2023/09/01	1	64.60	1	64.70	64.30	0	5,963	0.00%
2023/08/31	1.2	63.98	0	0.00	64.20	1.2	5,992	0.02%
2023/08/30	2	63.85	0	0.00	64.00	2	6,007	0.03%
2023/08/28	5	61.54	2	61.60	61.60	3	6,075	0.05%
2023/08/25	0	0.00	1	62.70	62.20	-1	6,093	-0.02%
2023/08/24	1	62.60	0	0.00	62.60	1	6,106	0.02%
2023/08/23	3	61.93	2	62.30	62.30	1	6,159	0.02%
2023/08/18	3	63.87	2	63.60	63.10	1	6,202	0.02%
2023/08/17	0	0.00	2	63.90	64.40	-2	6,202	-0.03%
2023/08/16	2	62.51	2	62.50	62.50	0	6,180	0.00%
2023/08/15	0	0.00	1	63.10	63.10	-1	6,199	-0.02%
2023/08/14	2	63.05	1	62.70	62.60	1	6,204	0.02%
2023/08/11	2	65.25	0	0.00	65.20	2	6,171	0.03%
2023/08/10	3	67.40	0	0.00	66.80	3	6,139	0.05%
2023/08/09	2	69.90	0	0.00	70.30	2	6,052	0.03%
2023/08/08	4	72.35	1	71.90	71.80	3	6,001	0.05%
2023/08/04	2	71.30	1	71.20	71.30	1	6,010	0.02%
2023/08/02	2	73.40	3.1	71.68	71.70	-1.1	6,010	-0.02%
2023/08/01	1	72.70	1	73.30	73.50	0	5,947	0.00%
2023/07/31	2	74.00	2	72.60	72.70	0	5,894	0.00%
2023/07/28	2.2	74.63	6	74.88	74.80	-3.9	5,830	-0.07%
2023/07/27	4.2	77.40	4	77.58	77.80	0.2	5,781	0.00%
2023/07/26	31.2	75.64	7	75.81	75.40	24.2	5,704	0.42%
2023/07/25	1	76.10	5	76.92	76.50	-4	5,677	-0.07%
2023/07/24	21.2	76.58	1	75.80	76.30	20.2	5,619	0.36%
2023/07/21	8	77.58	1	78.20	77.70	7	5,525	0.13%
2023/07/20	9	78.42	2	77.40	78.60	7	5,494	0.13%
2023/07/19	5	78.64	0	0.00	77.60	5	5,426	0.09%
2023/07/18	20	81.98	46	83.21	79.90	-26	5,296	-0.49%
2023/07/17	5.2	79.77	35	80.03	80.10	-29.9	4,748	-0.63%
2023/07/14	6	77.20	4	77.92	78.00	2	4,388	0.05%
2023/07/13	9	75.56	7	75.93	75.20	2	4,225	0.05%
2023/07/12	20	79.52	23	80.07	76.30	-3	4,058	-0.07%
2023/07/11	5.2	77.91	86	78.53	79.00	-80.9	3,399	-2.38%
2023/07/10	4	71.93	3	71.63	71.90	1	2,663	0.04%
2023/07/07	0.2	68.50	0	0.00	68.00	0.2	2,516	0.01%
2023/07/06	0	0.00	1	70.40	69.60	-1	2,535	-0.04%
2023/07/05	0.2	70.10	1	70.10	70.10	-0.8	2,547	-0.03%
2023/07/03	0	0.00	1	69.80	69.40	-1	2,600	-0.04%
2023/06/28	2	69.60	0	0.00	68.70	2	2,814	0.07%
2023/06/27	0	0.00	1	70.70	68.90	-1	3,105	-0.03%
2023/06/26	1	69.30	0	0.00	69.80	1	3,064	0.03%
2023/06/21	2	69.05	0	0.00	69.30	2	3,102	0.06%
2023/06/19	1	67.80	1	68.10	67.80	0	3,365	0.00%
2023/06/15	0	0.00	0.2	69.70	69.80	-0.2	3,655	0.00%
2023/06/14	1	71.00	0	0.00	70.00	1	3,677	0.03%
2023/06/12	1.2	71.43	0	0.00	70.80	1.2	3,760	0.03%
2023/06/09	1	71.10	0	0.00	70.90	1	3,746	0.03%
2023/06/08	0	0.00	8	68.80	69.10	-8	3,751	-0.21%
2023/06/07	0	0.00	10	70.00	70.30	-10	3,866	-0.26%
2023/06/05	0	0.00	3	71.00	71.00	-3	4,284	-0.07%
2023/06/02	5	71.30	1	70.10	71.00	4	4,565	0.09%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/29	0	0.00	1	70.30	70.20	-1	4,800	-0.02%
2023/05/23	0	0.00	2	68.00	67.50	-2	4,779	-0.04%
2023/05/19	0	0.00	2	67.30	67.00	-2	4,807	-0.04%
2023/05/18	0	66.90	0	0.00	66.90	0	4,852	0.00%
2023/05/17	1	66.10	1.2	65.97	66.00	-0.2	4,888	0.00%
2023/05/16	1	66.00	0	0.00	65.80	1	4,896	0.02%
2023/05/09	2	66.20	2	65.00	65.00	0	5,044	0.00%
2023/05/05	0	0.00	1	66.70	66.60	-1	5,278	-0.02%
2023/05/04	2	66.30	2	66.40	66.40	0	5,367	0.00%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
2023/05/02	2	67.60	1	67.00	67.00	1	5,540	0.02%
2023/04/28	1	65.10	2	64.90	65.40	-1	5,623	-0.02%
2023/04/27	0	0.00	2	64.70	64.30	-2	5,616	-0.04%
2023/04/26	2	64.40	0	0.00	64.40	2	5,612	0.04%
2023/04/25	2	64.35	0	0.00	64.30	2	5,597	0.04%
2023/04/21	9	67.44	0	0.00	66.80	9	5,571	0.16%
2023/04/20	1	69.60	1	70.00	69.20	0	5,542	0.00%
2023/04/18	2	73.20	0	0.00	71.60	2	5,527	0.04%
2023/04/17	0	0.00	7	70.31	72.20	-7	5,455	-0.13%
2023/04/14	0.2	69.90	0	0.00	69.90	0.2	5,370	0.00%
2023/04/13	10	70.57	1	70.70	70.10	9	5,323	0.17%
2023/04/12	1.1	72.00	2	72.40	71.80	-0.9	5,283	-0.02%
2023/04/11	0	0.00	15	71.83	72.00	-15	5,249	-0.29%
2023/04/10	0	0.00	2	71.70	71.70	-2	5,239	-0.04%
2023/04/07	4	71.70	1.1	71.99	71.50	3	5,213	0.06%
2023/04/06	1.2	71.80	4	71.78	71.70	-2.9	5,181	-0.06%
2023/03/31	3.2	71.24	0.1	71.20	71.30	3.1	5,147	0.06%
2023/03/30	4.1	70.85	2	70.80	70.80	2.1	5,119	0.04%
2023/03/29	4	71.48	1	72.00	71.00	3	5,091	0.06%
2023/03/28	2	71.35	9	71.42	70.50	-7	4,993	-0.14%
2023/03/27	1.2	70.18	0	0.00	69.90	1.2	4,707	0.03%
2023/03/24	0	0.00	3	69.90	70.00	-3	4,711	-0.06%
2023/03/23	2	70.30	0	0.00	70.30	2	4,743	0.04%
2023/03/22	11	71.70	11	72.48	72.00	0	4,658	0.00%
2023/03/21	7	70.89	4.1	71.12	71.30	3	4,563	0.06%
2023/03/20	5	70.88	3	71.90	71.00	2	4,701	0.04%
2023/03/17	0.2	68.50	1	68.90	68.90	-0.8	4,435	-0.02%
2023/03/16	3	68.20	0	0.00	67.20	3	4,405	0.07%
2023/03/15	0	0.00	5	69.80	69.00	-5	4,388	-0.11%
2023/03/14	4.1	68.38	1	68.30	68.10	3.1	4,401	0.07%
2023/03/13	2	68.35	0	0.00	69.10	2	4,451	0.04%
2023/03/10	2.1	70.40	3	70.03	69.40	-0.9	4,458	-0.02%
2023/03/09	3	71.77	4	71.50	71.70	-1	4,608	-0.02%
2023/03/08	31	72.76	10	73.11	72.10	21	4,625	0.45%
2023/03/07	12	71.56	3	72.10	71.80	9	4,341	0.21%
2023/03/06	4	70.73	28	70.77	70.70	-24	4,092	-0.59%
2023/03/03	0	0.00	8	66.60	66.50	-8	3,800	-0.21%
2023/03/02	12	65.88	0	0.00	65.90	12	3,820	0.31%
2023/03/01	4	66.40	2	66.30	66.30	2	3,827	0.05%
2023/02/24	1	66.70	1	67.10	66.80	0	3,849	0.00%
2023/02/23	1	66.50	2	66.50	66.50	-1	3,851	-0.03%
2023/02/21	15	67.80	0	0.00	67.60	15	3,879	0.39%
2023/02/20	0	0.00	1	67.00	67.50	-1	3,947	-0.03%
2023/02/17	4.1	66.83	2	66.90	66.90	2.1	3,966	0.05%
2023/02/16	5	67.80	1	67.60	67.70	4	3,962	0.10%
2023/02/15	1	66.60	0	0.00	66.30	1	3,941	0.03%
2023/02/14	0	66.60	1	67.30	66.50	-1	3,907	-0.02%
2023/02/13	0.5	66.50	0	0.00	66.50	0.5	3,927	0.01%
2023/02/09	0	0.00	27	68.66	68.50	-27	3,932	-0.69%
2023/02/08	2	68.70	2	68.70	68.70	0	3,918	0.00%
2023/02/07	0	0.00	1	68.90	69.10	-1	3,901	-0.03%
2023/02/06	1.2	68.86	0	0.00	68.60	1.2	3,895	0.03%
2023/02/03	12	69.80	5	69.32	69.10	7	3,846	0.18%
2023/02/02	1	67.10	5	67.94	68.10	-4	3,694	-0.11%
2023/02/01	4	67.10	0	0.00	67.10	4	3,638	0.11%
2023/01/31	2	65.45	4	66.03	66.30	-2	3,600	-0.06%
2023/01/30	1.2	64.97	6	65.12	65.30	-4.8	3,581	-0.13%
2023/01/12	2	63.60	0	0.00	62.00	2	3,574	0.06%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	3	62.80	4	63.15	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	5	62.24	63.00	-5	3,665	-0.14%
2023/01/05	0	0.00	5	60.58	60.10	-5	3,756	-0.13%
2023/01/04	3	59.80	0	0.00	59.80	3	3,793	0.08%
2023/01/03	0	0.00	18	58.79	59.10	-18	3,826	-0.47%
2022/12/30	1	58.30	0	0.00	57.90	1	3,839	0.03%
2022/12/29	6	57.40	3	57.90	57.90	3	3,869	0.08%
2022/12/28	17	58.56	4	58.40	58.40	13	3,943	0.33%
2022/12/27	0	0.00	2	60.50	60.40	-2	3,945	-0.05%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	13	59.68	0	0.00	60.40	13	4,039	0.32%
2022/12/20	40	61.23	0	0.00	61.20	40	4,155	0.96%
2022/12/16	2	64.20	2	64.00	64.00	0	4,209	0.00%
2022/12/15	2	65.70	3	65.80	65.40	-1	4,215	-0.02%
2022/12/14	3	64.50	2	65.00	65.00	1	4,141	0.02%
2022/12/13	2	64.10	4	64.73	64.60	-2	4,113	-0.05%
2022/12/12	1.2	64.63	36	65.22	64.20	-34.8	4,051	-0.86%
2022/12/08	0	0.00	0.1	62.50	63.00	-0.1	3,895	0.00%
2022/12/07	1.2	62.27	1	62.40	62.10	0.2	3,924	0.01%
2022/12/06	2	65.20	0	0.00	63.50	2	3,934	0.05%
2022/12/05	0	0.00	1	64.80	66.00	-1	3,979	-0.03%
2022/12/02	2	66.00	3	65.63	65.70	-1	4,065	-0.02%
2022/12/01	19	66.41	19	65.71	65.60	0	4,047	0.00%
2022/11/30	0	0.00	2	62.85	63.10	-2	3,926	-0.05%
2022/11/29	5	60.54	4	61.00	60.70	1	3,892	0.03%
2022/11/28	4.2	60.85	4	61.05	61.30	0.2	3,919	0.01%
2022/11/24	3	60.30	0	0.00	60.70	3	4,036	0.07%
2022/11/23	1	59.80	0	0.00	59.20	1	4,057	0.02%
2022/11/22	1	59.10	0	0.00	58.90	1	4,165	0.02%
2022/11/18	4	61.10	4	60.00	60.00	0	4,769	0.00%
2022/11/17	3	61.13	1	61.50	61.50	2	4,768	0.04%
2022/11/16	7	59.87	4	60.28	60.40	3	4,782	0.06%
2022/11/14	0.2	58.70	0	0.00	58.60	0.2	4,871	0.00%
2022/11/08	1	58.40	1	59.10	57.30	0	5,579	0.00%
2022/11/07	2	57.70	3	58.60	58.30	-1	5,601	-0.02%
2022/11/04	2	57.20	3	57.83	57.80	-1	5,692	-0.02%
2022/11/03	1	56.80	2.3	57.40	58.00	-1.3	5,743	-0.02%
2022/11/02	1.2	57.13	2	56.65	57.20	-0.8	5,835	-0.01%
2022/11/01	1	55.90	2	55.90	55.90	-1	5,908	-0.02%
2022/10/31	2	55.15	0	0.00	55.10	2	6,159	0.03%
2022/10/28	4	54.38	2	53.70	53.70	2	6,484	0.03%
2022/10/26	3	53.77	4	54.08	53.80	-1	6,519	-0.02%
2022/10/25	2	53.00	2	53.10	53.10	0	6,497	0.00%
2022/10/21	1	53.10	1	52.30	52.10	0	6,565	0.00%
2022/10/20	2.1	52.29	2	53.30	53.30	0.1	6,603	0.00%
2022/10/19	13	54.11	0	0.00	53.20	13	6,675	0.19%
2022/10/17	0	0.00	15	50.00	52.00	-15	6,812	-0.22%
2022/10/13	0.1	49.90	9	51.53	49.10	-8.9	7,058	-0.13%
2022/10/12	0	0.00	10	53.50	53.20	-10	7,066	-0.14%
2022/10/07	0	0.00	1	57.80	57.20	-1	7,117	-0.01%
2022/10/06	5	57.16	0	0.00	58.00	5	7,179	0.07%
2022/10/05	5	57.56	5	57.58	57.10	0	7,199	0.00%
2022/10/04	1	58.50	1	58.50	58.60	0	7,171	0.00%
2022/09/30	0	0.00	5	55.60	57.00	-5	7,381	-0.07%
2022/09/29	0	0.00	1	56.40	56.00	-1	7,404	-0.01%
2022/09/28	20	56.63	15	55.29	55.00	5	7,415	0.07%
2022/09/26	2	59.50	7	58.50	57.90	-5	7,571	-0.07%
2022/09/23	4	62.80	1	63.90	62.00	3	7,628	0.04%
2022/09/22	2	63.85	1	63.10	64.00	1	7,688	0.01%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/20	2	65.30	0	0.00	65.40	2	7,731	0.03%
2022/09/16	1	66.50	35.2	66.00	65.50	-34.2	7,829	-0.44%
2022/09/15	36	67.58	1	66.40	66.40	35	7,899	0.44%
2022/09/13	3	67.43	0	0.00	67.00	3	7,975	0.04%
2022/09/12	11.2	67.58	10	67.67	67.80	1.2	8,102	0.01%
2022/09/08	6.1	67.87	5	67.44	68.50	1.1	8,290	0.01%
2022/09/07	22	64.22	23	64.50	64.40	-1	8,456	-0.01%
2022/09/06	6.1	65.13	2	64.25	63.60	4.1	8,418	0.05%
2022/09/05	10	68.47	2	67.50	67.50	8	8,364	0.10%
2022/09/02	0	0.00	5	69.60	69.70	-5	8,340	-0.06%
2022/09/01	4	70.00	3	70.87	68.90	1	8,309	0.01%
2022/08/31	1	70.20	3	69.60	69.90	-2	8,199	-0.02%
2022/08/30	7	68.94	2	69.20	69.10	5	8,195	0.06%
2022/08/29	5	68.48	13	68.88	68.30	-8	8,202	-0.10%
2022/08/26	3	71.20	7	71.60	71.60	-4	8,191	-0.05%
2022/08/25	20	71.42	61	71.24	70.10	-41	8,089	-0.51%
2022/08/24	2	67.85	1	68.70	68.10	1	7,866	0.01%
2022/08/23	1	68.20	0	0.00	68.20	1	8,076	0.01%
2022/08/22	10	69.00	0	0.00	69.30	10	8,299	0.12%
2022/08/19	23	70.26	14	70.31	69.90	9	8,332	0.11%
2022/08/18	29	69.74	0	0.00	70.40	29	8,275	0.35%
2022/08/17	12	71.56	5	71.82	71.00	7	8,186	0.09%
2022/08/16	11	68.75	4.3	69.03	70.20	6.7	7,927	0.08%
2022/08/15	8	67.51	1	67.40	67.90	7	7,819	0.09%
2022/08/12	5.1	65.91	10	66.40	66.20	-4.9	7,855	-0.06%
2022/08/11	2	67.45	6	68.20	66.30	-4	7,936	-0.05%
2022/08/10	8	67.28	7	66.93	66.80	1	8,128	0.01%
2022/08/09	2.2	67.74	0	0.00	67.40	2.2	8,351	0.03%
2022/08/08	5	66.14	8	66.90	67.30	-3	8,537	-0.04%
2022/08/05	22	67.82	9	67.60	67.60	13	8,520	0.15%
2022/08/04	19	65.78	10	65.20	66.70	9	8,413	0.11%
2022/08/03	21	62.59	33	62.52	63.40	-12	8,327	-0.14%
2022/08/02	4	63.38	3	63.90	63.50	1	8,470	0.01%
2022/08/01	6	64.62	3	65.13	64.80	3	8,563	0.04%
2022/07/29	1	64.70	5	64.98	65.00	-4	8,652	-0.05%
2022/07/28	2	64.45	3	64.67	63.80	-1	8,937	-0.01%
2022/07/27	15	63.43	3	64.03	64.50	12	8,971	0.13%
2022/07/26	9	64.18	2	63.30	62.60	7	9,027	0.08%
2022/07/25	4	64.95	4	65.30	65.10	0	9,039	0.00%
2022/07/22	2	65.95	1	66.80	65.80	1	9,176	0.01%
2022/07/21	8	64.93	17	64.97	66.20	-9	9,223	-0.10%
2022/07/20	8	62.31	1	63.10	62.40	7	9,154	0.08%
2022/07/19	4	60.25	1	60.90	60.90	3	9,272	0.03%
2022/07/18	11	59.67	3	59.60	59.80	8	9,442	0.08%
2022/07/15	2.1	58.81	23	58.67	59.00	-20.9	9,747	-0.21%
2022/07/14	4	57.78	2	57.20	58.30	2	10,055	0.02%
2022/07/13	1	56.40	3	57.10	55.80	-2	10,347	-0.02%
2022/07/12	4	55.15	0	0.00	54.80	4	10,689	0.04%
2022/07/11	61	58.03	62	58.23	58.10	-1	10,957	-0.01%
2022/07/08	6	57.45	5	58.30	58.00	1	11,017	0.01%
2022/07/07	3	55.93	29	54.52	55.80	-26	10,898	-0.24%
2022/07/06	25	55.17	1	55.60	53.90	24	10,894	0.22%
2022/07/05	7	56.39	5	56.04	56.50	2	10,938	0.02%
2022/07/04	3	57.87	7	57.86	56.90	-4	10,930	-0.04%
2022/07/01	3	61.83	8	59.78	57.90	-5	11,029	-0.05%
2022/06/30	1	64.60	2	63.00	63.00	-1	11,036	-0.01%
2022/06/28	2	68.15	0	0.00	68.00	2	11,908	0.02%
2022/06/27	4	70.25	9	69.46	70.00	-5	13,329	-0.04%
2022/06/24	2	67.45	2	67.50	67.00	0	13,453	0.00%
2022/06/23	1	66.50	0	0.00	66.30	1	13,603	0.01%
2022/06/22	1	66.80	1	67.50	66.60	0	13,864	0.00%
2022/06/21	10	69.30	0	0.00	69.40	10	14,058	0.07%
2022/06/20	1	67.00	0	0.00	66.10	1	14,344	0.01%
2022/06/17	11	69.97	7	70.13	69.10	4	14,401	0.03%
2022/06/16	27	72.99	9	76.66	71.60	18	14,233	0.13%
2022/06/15	1	78.20	0	0.00	79.00	1	14,183	0.01%
2022/06/14	1	79.00	1	79.10	78.90	0	14,341	0.00%
2022/06/13	6	79.93	0	0.00	79.50	6	14,314	0.04%
2022/06/10	2	80.60	2	81.80	81.80	0	14,409	0.00%
2022/06/09	1	80.80	2	80.70	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	81.80	80.80	-1	14,506	-0.01%
2022/06/07	2	81.25	19.5	80.92	81.50	-17.5	14,549	-0.12%
2022/06/06	2	81.10	1	82.30	81.40	1	14,548	0.01%
2022/06/02	11	83.36	5.5	83.30	83.10	5.5	14,535	0.04%
2022/06/01	2	84.10	1.1	85.66	84.00	0.9	14,505	0.01%
2022/05/31	3	84.20	3	84.03	83.80	0	14,345	0.00%
2022/05/30	3.1	83.99	42.3	83.14	84.50	-39.2	14,193	-0.28%
2022/05/26	2	79.50	2	80.50	78.90	0	13,935	0.00%
2022/05/25	1	79.40	6	80.07	80.20	-5	13,923	-0.04%
2022/05/24	11	79.86	1	80.70	78.70	10	13,997	0.07%
2022/05/20	2	81.05	14.1	81.40	81.20	-12.1	14,123	-0.09%
2022/05/18	20	81.35	8	81.73	81.20	12	14,594	0.08%
2022/05/17	2	80.90	27	80.91	82.40	-25	14,434	-0.17%
2022/05/16	3.1	80.94	4	79.70	78.40	-0.9	14,348	-0.01%
2022/05/13	2	76.50	1	77.40	77.20	1	14,440	0.01%
2022/05/12	18	75.80	0	0.00	75.50	18	14,713	0.12%
2022/05/11	5	77.44	6	77.12	77.10	-1	15,081	-0.01%
2022/05/10	11	75.12	1	75.20	75.50	10	14,961	0.07%
2022/05/09	12	78.29	2	77.30	77.10	10	15,062	0.07%
2022/05/06	30	79.99	2	79.10	81.20	28	15,546	0.18%
2022/05/05	2	81.50	8.3	81.44	81.40	-6.3	15,572	-0.04%
2022/05/04	3	78.77	7.1	78.86	78.60	-4.1	15,326	-0.03%
2022/05/03	1	76.90	6	77.73	77.90	-5	15,547	-0.03%
2022/04/29	3	77.90	17	77.25	76.10	-14	15,578	-0.09%
2022/04/28	6	73.43	1	75.30	76.00	5	15,557	0.03%
2022/04/27	16	72.86	30	73.30	76.10	-14	15,466	-0.09%
2022/04/26	14.1	77.42	20	78.10	77.00	-6	15,339	-0.04%
2022/04/25	8.3	79.36	33.3	79.87	78.70	-25	15,252	-0.16%
2022/04/22	20.1	83.46	11	83.08	82.80	9.1	15,120	0.06%
2022/04/21	18	83.02	19.1	84.03	84.60	-1.1	14,983	-0.01%
2022/04/20	16.1	80.40	9	80.91	80.80	7.1	14,855	0.05%
2022/04/19	35.3	81.65	11	82.29	80.60	24.3	14,623	0.17%
2022/04/18	8	82.29	2	82.00	82.00	6	14,444	0.04%
2022/04/15	22.1	86.33	84	85.77	85.00	-61.9	14,235	-0.43%
2022/04/14	33	91.55	24	93.40	90.80	9	14,260	0.06%
2022/04/13	6	94.17	3	93.90	93.80	3	14,192	0.02%
2022/04/12	27	93.87	0	0.00	93.30	27	14,352	0.19%
2022/04/11	8	95.81	14	96.08	95.00	-6	14,407	-0.04%
2022/04/08	5	98.46	1	98.10	98.10	4	14,392	0.03%
2022/04/07	36.1	99.64	0	0.00	98.00	36.1	14,346	0.25%
2022/04/06	28	100.21	3	100.17	101.50	25	14,168	0.18%
2022/04/01	22	99.57	5	100.50	100.50	17	14,162	0.12%
2022/03/31	54	103.70	15	105.20	102.00	39	13,986	0.28%
2022/03/30	46.3	106.50	47.4	106.44	105.00	-1.1	13,567	-0.01%
2022/03/29	8.2	99.50	8	99.85	98.80	0.2	12,340	0.00%
2022/03/28	10	99.12	6	99.75	98.40	4	12,524	0.03%
2022/03/25	5	99.48	38	100.18	99.90	-33	12,582	-0.26%
2022/03/24	12	97.60	0	0.00	97.80	12	12,322	0.10%
2022/03/23	27	99.90	11	100.04	99.60	16	12,188	0.13%
2022/03/22	25	102.78	7	102.36	102.50	18	12,003	0.15%
2022/03/21	4.1	105.02	7	105.07	105.00	-2.9	11,884	-0.02%
2022/03/18	7	103.14	11	104.23	105.00	-4	11,866	-0.03%
2022/03/17	12	100.87	14	101.29	102.00	-2	11,702	-0.02%
2022/03/16	13	96.24	6	96.20	96.30	7	11,705	0.06%
2022/03/15	130	95.61	2	96.15	95.00	128	11,863	1.08%	大買/鉅額交易
2022/03/14	11	103.18	10	103.25	102.00	1	11,960	0.01%
2022/03/11	1	100.50	2	100.75	101.00	-1	12,395	-0.01%
2022/03/10	4	100.03	3	100.33	99.50	1	12,755	0.01%
2022/03/09	2	96.25	1	96.50	97.70	1	13,630	0.01%
2022/03/08	2	96.05	5	94.20	93.70	-3	13,895	-0.02%
2022/03/07	3.1	98.48	7	99.00	97.30	-3.9	14,153	-0.03%
2022/03/04	2	101.50	2	101.75	101.50	0	14,469	0.00%
2022/03/03	8	103.31	1	103.00	103.00	7	14,750	0.05%
2022/03/02	2	102.25	0	0.00	103.50	2	14,986	0.01%
2022/03/01	0	0.00	4	103.00	103.50	-4	15,294	-0.03%
2022/02/25	1	101.00	1	100.50	100.50	0	15,771	0.00%
2022/02/24	7.1	100.77	6	100.12	99.40	1.1	16,240	0.01%
2022/02/23	6	102.33	5	102.80	104.00	1	16,640	0.01%
2022/02/22	5.1	103.88	4	103.75	102.50	1.1	17,811	0.01%
2022/02/21	25	108.40	7	108.93	106.00	18	18,081	0.10%
2022/02/18	2	107.00	9	108.00	109.00	-7	17,897	-0.04%
2022/02/17	5.2	106.67	7	106.64	107.00	-1.8	18,019	-0.01%
2022/02/16	3	106.83	6	107.67	107.00	-3	18,175	-0.02%
2022/02/15	19	107.71	13	106.50	105.00	6	18,300	0.03%
2022/02/14	2	106.00	30	106.00	106.00	-28	18,441	-0.15%
2022/02/11	9	105.61	18	105.78	105.00	-9	18,444	-0.05%
2022/02/10	1	102.00	8	102.44	103.00	-7	18,668	-0.04%
2022/02/09	5	102.90	3	103.33	103.00	2	19,384	0.01%
2022/02/08	4.2	98.77	40	100.28	102.00	-35.8	19,523	-0.18%
2022/02/07	2	94.45	3	94.03	95.00	-1	19,910	-0.01%
2022/01/26	8	90.58	5	90.62	90.50	3	20,923	0.01%
2022/01/25	3	91.17	4	92.18	89.50	-1	22,423	0.00%
2022/01/24	1	86.20	7	89.94	91.30	-6	22,697	-0.03%
2022/01/21	2	89.20	1	89.70	88.70	1	23,536	0.00%
2022/01/20	4	89.23	5	89.88	90.30	-1	24,081	0.00%
2022/01/19	2	90.70	0	0.00	90.40	2	24,609	0.01%
2022/01/18	2.2	92.63	1	92.50	92.40	1.2	25,087	0.00%
2022/01/17	2	91.50	26	90.87	92.00	-24	25,652	-0.09%
2022/01/14	5	88.68	2	89.05	89.30	3	26,174	0.01%
2022/01/13	21	90.43	7	90.96	90.60	14	27,169	0.05%
2022/01/12	6	93.48	2	93.50	92.70	4	27,947	0.01%
2022/01/11	21	94.52	20	95.16	93.70	1	28,558	0.00%
2022/01/10	3	97.33	5	97.70	98.60	-2	28,664	-0.01%
2022/01/07	26	95.99	18	98.02	95.00	8	28,617	0.03%
2022/01/06	9	100.00	0	0.00	100.50	9	28,343	0.03%
2022/01/05	27.6	101.45	11	101.32	102.00	16.6	28,453	0.06%
2022/01/04	24	104.65	1	107.50	104.00	23	28,502	0.08%
2022/01/03	3	106.50	5	105.50	105.50	-2	28,716	-0.01%
2021/12/30	6	106.58	2	107.00	107.00	4	28,796	0.01%
2021/12/29	10	106.75	8	106.69	107.00	2	28,910	0.01%
2021/12/28	1	108.50	5	109.40	108.00	-4	29,134	-0.01%
2021/12/27	4	108.50	3	108.83	109.00	1	29,185	0.00%
2021/12/24	23	109.28	4	113.35	107.50	19	29,287	0.06%
2021/12/23	4	110.75	36	110.65	111.50	-32	29,125	-0.11%
2021/12/22	21	110.07	8	110.13	108.00	13	29,022	0.04%
2021/12/21	1	108.00	15.3	108.28	108.00	-14.3	28,709	-0.05%
2021/12/20	4	105.00	8	105.56	105.00	-4	28,555	-0.01%
2021/12/17	19	104.87	4	104.63	104.50	15	28,800	0.05%
2021/12/16	3	106.50	15	108.23	109.00	-12	28,899	-0.04%
2021/12/15	4	104.63	6	103.50	106.00	-2	28,763	-0.01%
2021/12/14	2	102.75	2	102.25	102.50	0	28,719	0.00%
2021/12/13	12	105.63	7	106.00	106.00	5	28,701	0.02%
2021/12/10	14.3	105.73	11	105.77	105.00	3.3	28,726	0.01%
2021/12/09	12	109.33	0	0.00	109.00	12	28,660	0.04%
2021/12/08	2	112.00	9	112.11	112.00	-7	28,764	-0.02%
2021/12/07	38	110.71	29	112.09	110.00	9	28,852	0.03%
2021/12/06	2	112.00	6	111.17	113.00	-4	28,486	-0.01%
2021/12/03	10	113.25	52.6	112.63	111.50	-42.5	28,344	-0.15%
2021/12/02	13	108.73	3.1	110.48	107.00	9.9	27,818	0.04%
2021/12/01	8	111.38	16.3	110.67	110.50	-8.3	27,901	-0.03%
2021/11/30	11.3	109.57	31	107.94	110.50	-19.7	28,112	-0.07%
2021/11/29	25	102.76	24	103.92	106.00	1	28,267	0.00%
2021/11/26	20	104.70	7.4	106.40	103.50	12.6	28,113	0.04%
2021/11/25	16.4	109.72	3	109.50	108.00	13.4	27,981	0.05%
2021/11/24	32	110.55	29.4	110.14	112.00	2.6	27,809	0.01%
2021/11/23	28.3	109.00	17	109.79	106.00	11.3	27,568	0.04%
2021/11/22	18	109.78	6	112.33	108.50	12	27,561	0.04%
2021/11/19	31	111.32	45.7	111.82	111.50	-14.7	27,864	-0.05%
2021/11/18	26.7	105.40	24	105.46	106.00	2.7	27,212	0.01%
2021/11/17	19	102.24	29	102.33	102.00	-10	27,315	-0.04%
2021/11/16	15	99.50	4	99.48	98.20	11	27,667	0.04%
2021/11/15	19.1	100.53	18	100.28	100.50	1.1	28,029	0.00%
2021/11/12	19	102.26	10.2	102.52	100.50	8.8	28,240	0.03%
2021/11/11	21.2	99.87	33	100.56	101.00	-11.8	28,331	-0.04%
2021/11/10	19.2	96.70	6	97.77	97.90	13.2	28,092	0.05%
2021/11/09	55	97.26	52	98.15	98.00	3	27,946	0.01%
2021/11/08	42.2	101.68	17	100.82	99.20	25.2	27,499	0.09%
2021/11/05	13	108.88	13	108.69	110.00	0	26,953	0.00%
2021/11/04	36.3	111.77	44	113.06	110.00	-7.7	26,808	-0.03%
2021/11/03	49	108.44	49	106.88	108.00	0	26,125	0.00%
2021/11/02	65.1	117.63	14	115.07	111.50	51.1	25,206	0.20%
2021/11/01	10	119.20	35	121.43	123.50	-25	23,823	-0.10%
2021/10/29	25.1	111.88	44	113.39	112.50	-19	23,484	-0.08%
2021/10/28	20	108.15	12	109.38	107.50	8	22,973	0.03%
2021/10/27	17	106.35	28.1	106.65	107.00	-11.1	22,734	-0.05%
2021/10/26	38	105.84	6	106.83	101.50	32	22,334	0.14%
2021/10/25	10	104.80	26	104.92	105.50	-16	22,136	-0.07%
2021/10/22	16	102.03	17.1	102.00	101.50	-1.1	22,045	0.00%
2021/10/21	19.1	100.85	26	101.41	100.50	-6.9	22,333	-0.03%
2021/10/20	21	97.70	7	97.86	96.80	14	22,038	0.06%
2021/10/19	7	97.96	59	98.94	101.50	-52	22,139	-0.23%
2021/10/18	13	92.77	24	94.42	92.60	-11	21,900	-0.05%
2021/10/15	3	91.33	2	92.90	91.40	1	22,556	0.00%
2021/10/14	2	89.20	0	0.00	89.00	2	23,483	0.01%
2021/10/13	25	89.44	5	88.42	87.40	20	23,748	0.08%
2021/10/12	17	94.32	8	94.56	93.30	9	24,108	0.04%
2021/10/08	3	92.83	40	93.00	94.00	-37	24,790	-0.15%
2021/10/07	0	0.00	5	90.30	89.50	-5	25,392	-0.02%
2021/10/06	8	87.55	9	87.18	86.20	-1	25,823	0.00%
2021/10/05	3	84.33	1	86.60	86.50	2	26,290	0.01%
2021/10/04	3	84.67	4	82.18	81.10	-1	26,522	0.00%
2021/10/01	33	83.57	8	84.09	84.10	25	26,890	0.09%
2021/09/30	11	89.46	3	90.00	89.30	8	27,668	0.03%
2021/09/29	9	88.38	62	87.50	87.70	-53	28,122	-0.19%
2021/09/28	1	93.20	2	94.50	91.80	-1	28,938	0.00%
2021/09/27	8.1	95.51	0	0.00	94.60	8.1	29,581	0.03%
2021/09/24	33	96.25	16	96.74	95.00	17	30,007	0.06%
2021/09/23	6	92.82	5	94.84	95.40	1	30,217	0.00%
2021/09/22	2	90.45	2	90.85	90.20	0	30,320	0.00%
2021/09/17	3	91.30	3	91.90	92.30	0	31,093	0.00%
2021/09/16	6	91.12	2	90.45	90.40	4	31,844	0.01%
2021/09/15	1	92.20	3	91.17	92.30	-2	32,181	-0.01%
2021/09/14	1	93.40	4	93.10	91.70	-3	32,862	-0.01%
2021/09/13	13	94.97	25	93.93	92.30	-12	33,164	-0.04%
2021/09/10	14	92.37	9	92.87	94.90	5	33,443	0.01%
2021/09/09	3.1	92.01	3	91.47	93.90	0.1	34,291	0.00%
2021/09/08	12	91.13	27	92.40	90.50	-15	35,196	-0.04%
2021/09/07	30	93.42	13	92.92	94.30	17	35,488	0.05%
2021/09/06	8	97.44	5	96.38	94.50	3	35,198	0.01%
2021/09/03	30	98.33	32	97.54	98.50	-2	34,882	-0.01%
2021/09/02	55.2	102.94	18	101.97	100.50	37.2	34,527	0.11%
2021/09/01	63	108.53	7	109.43	111.00	56	34,572	0.16%
2021/08/31	5	108.00	2	108.25	108.50	3	34,495	0.01%
2021/08/30	5	107.90	5	109.40	110.00	0	34,408	0.00%
2021/08/27	5	107.20	1	108.00	106.50	4	34,340	0.01%
2021/08/26	18	112.89	9	112.44	111.50	9	34,147	0.03%
2021/08/25	49	113.52	133	112.88	113.00	-84	34,077	-0.25%	大賣/
2021/08/24	89	107.90	52	110.38	107.50	37	33,308	0.11%
2021/08/23	35	107.26	13	108.27	106.00	22	32,775	0.07%
2021/08/20	22	101.91	56	104.32	105.00	-34	32,351	-0.11%
2021/08/19	16	100.63	26	100.60	99.00	-10	31,672	-0.03%
2021/08/18	14	91.01	10	93.89	100.00	4	31,083	0.01%
2021/08/17	20	95.76	13	92.25	91.00	7	30,700	0.02%
2021/08/16	1	97.40	4	97.78	98.90	-3	30,369	-0.01%
2021/08/13	18	99.73	18	99.52	97.00	0	30,232	0.00%
2021/08/12	14	101.67	16	101.56	103.00	-2	30,107	-0.01%
2021/08/11	16	101.06	7	97.83	97.60	9	29,975	0.03%
2021/08/10	8	99.31	17.1	100.25	101.00	-9.1	29,776	-0.03%
2021/08/09	37.1	103.01	51.4	102.19	100.50	-14.3	29,579	-0.05%
2021/08/06	19.2	105.03	29	106.17	108.50	-9.8	29,399	-0.03%
2021/08/05	32	108.86	8	108.06	108.50	24	29,282	0.08%
2021/08/04	8.2	113.95	20	111.68	113.00	-11.8	29,279	-0.04%
2021/08/03	26	113.25	24.2	114.18	113.50	1.8	29,284	0.01%
2021/08/02	10	106.60	26.6	108.90	111.50	-16.6	28,915	-0.06%
2021/07/30	53.1	105.53	49.1	106.00	102.50	4	28,598	0.01%
2021/07/29	45	106.71	22	106.36	107.00	23	28,473	0.08%
2021/07/28	46.4	106.43	32.6	105.62	104.50	13.8	28,180	0.05%
2021/07/27	84.2	117.93	28.4	120.21	114.50	55.8	27,765	0.20%
2021/07/26	37	115.96	33	118.08	115.50	4	27,020	0.01%
2021/07/23	44.1	112.64	41	112.15	110.00	3.1	26,312	0.01%
2021/07/22	2	109.00	17	112.06	113.50	-15	25,352	-0.06%
2021/07/21	25	107.98	20	106.68	103.50	5	25,114	0.02%
2021/07/20	10	104.95	20	105.33	108.50	-10	24,422	-0.04%
2021/07/19	13	101.50	1.1	101.05	100.00	12	23,783	0.05%
2021/07/16	32	102.47	35	101.42	102.50	-3	24,120	-0.01%
2021/07/15	30	97.03	41	96.65	100.00	-11	24,054	-0.05%
2021/07/14	43.1	100.19	10	106.17	98.10	33.1	23,919	0.14%
2021/07/13	7	111.29	26	111.00	109.00	-19	23,126	-0.08%
2021/07/12	6	102.28	31	102.53	105.50	-25	22,646	-0.11%
2021/07/09	33	96.49	32.3	97.61	96.00	0.7	22,042	0.00%
2021/07/08	27	95.97	24	95.96	94.80	3	21,711	0.01%
2021/07/07	42.3	95.91	38	96.18	93.60	4.3	21,344	0.02%
2021/07/06	32	92.88	25.9	91.75	92.60	6.1	20,611	0.03%
2021/07/05	43	93.34	30.3	93.34	90.50	12.7	20,264	0.06%
2021/07/02	30	83.64	57	84.34	87.60	-27	19,651	-0.14%
2021/07/01	39.4	82.36	2	83.35	79.70	37.4	19,370	0.19%
2021/06/30	6	83.25	29.1	83.77	86.20	-23.1	19,562	-0.12%
2021/06/29	16.1	79.42	10.9	79.90	78.70	5.2	19,614	0.03%
2021/06/28	20	81.02	9	80.59	79.60	11	19,407	0.06%
2021/06/25	16.2	77.83	49	81.10	81.80	-32.8	18,838	-0.17%
2021/06/24	12	74.26	14	74.59	74.40	-2	18,163	-0.01%
2021/06/23	18	71.74	34	73.62	74.50	-16	17,792	-0.09%
2021/06/22	5	68.08	35	68.83	69.90	-30	17,070	-0.18%
2021/06/21	37	68.45	28	67.76	66.20	9	16,679	0.05%
2021/06/18	51	68.47	33	67.70	68.90	18	16,156	0.11%
2021/06/17	19	64.48	53	64.70	65.20	-34	15,070	-0.23%
2021/06/16	11	60.23	36	60.56	61.00	-25	14,076	-0.18%
2021/06/15	11	57.05	15	57.56	57.80	-4	13,617	-0.03%
2021/06/11	5	56.62	2	56.50	56.50	3	13,585	0.02%
2021/06/10	7	56.80	3	56.97	57.00	4	13,668	0.03%
2021/06/09	9	57.22	26	57.20	56.50	-17	13,562	-0.13%
2021/06/08	1	53.80	9	54.12	54.80	-8	13,053	-0.06%
2021/06/07	3	53.70	13	52.34	53.40	-10	13,119	-0.08%
2021/06/04	12	53.87	3	53.93	54.00	9	13,221	0.07%
2021/06/03	8	52.94	1	54.00	53.50	7	13,225	0.05%
2021/06/02	26	53.02	14	54.82	52.90	12	13,253	0.09%
2021/06/01	1	51.80	4	51.70	52.00	-3	12,855	-0.02%
2021/05/31	3	50.53	2	51.20	51.20	1	12,919	0.01%
2021/05/28	5	50.60	6	50.60	50.60	-1	13,004	-0.01%
2021/05/27	2	48.08	1	48.00	48.35	1	13,181	0.01%
2021/05/26	3	48.27	0	0.00	48.40	3	13,217	0.02%
2021/05/25	1	47.80	8	47.62	47.85	-7	13,317	-0.05%
2021/05/24	4	46.10	1	45.45	46.25	3	13,390	0.02%
2021/05/21	1	46.15	4	45.88	46.15	-3	13,538	-0.02%
2021/05/20	17	44.42	2	44.50	43.85	15	13,616	0.11%
2021/05/19	12	43.75	10	46.03	45.60	2	13,604	0.01%
2021/05/18	3	43.07	11	43.39	43.55	-8	13,512	-0.06%
2021/05/17	13	40.00	26	39.69	39.60	-13	13,515	-0.10%
2021/05/14	21	44.21	45	44.52	43.95	-24	13,471	-0.18%
2021/05/13	0	0.00	39	42.96	44.00	-39	13,381	-0.29%
2021/05/12	7	45.73	22	45.22	43.50	-15	13,348	-0.11%
2021/05/11	14	47.45	0	0.00	46.60	14	13,217	0.11%
2021/05/10	10	51.99	0	0.00	51.10	10	13,093	0.08%
2021/05/06	3	50.90	0	0.00	50.70	3	13,602	0.02%
2021/05/05	16	52.71	0	0.00	50.90	16	13,569	0.12%
2021/05/04	42	52.02	6	53.97	52.40	36	13,623	0.26%
2021/05/03	20	55.40	4	56.63	55.50	16	13,697	0.12%
2021/04/29	23	59.56	1	60.20	59.00	22	13,737	0.16%
2021/04/28	8	60.65	6	60.90	60.50	2	13,804	0.01%
2021/04/27	48	61.00	4	60.20	60.20	44	13,935	0.32%
2021/04/26	7	62.61	2	62.20	62.70	5	13,805	0.04%
2021/04/23	16	62.39	16	62.80	62.40	0	13,876	0.00%
2021/04/22	35	64.28	44	62.42	60.50	-9	13,695	-0.07%
2021/04/21	15	61.29	60	61.52	61.70	-45	13,209	-0.34%
2021/04/20	43	59.68	59	60.37	59.50	-16	12,870	-0.12%
2021/04/19	4	55.63	13	56.06	56.70	-9	12,514	-0.07%
2021/04/16	6	55.98	0	0.00	56.00	6	12,781	0.05%
2021/04/15	0	0.00	2	55.50	55.40	-2	12,871	-0.02%
2021/04/14	0	0.00	10	53.50	55.40	-10	12,979	-0.08%
2021/04/13	3	56.70	2	55.80	55.80	1	13,158	0.01%
2021/04/12	12	57.18	2	58.10	57.10	10	13,235	0.08%
2021/04/09	25	59.24	2	58.80	58.60	23	13,439	0.17%
2021/04/08	17.1	60.44	15	60.35	60.70	2.1	14,110	0.01%
2021/04/07	35	58.86	29	59.61	59.60	6	14,202	0.04%
2021/04/06	31	57.76	47	57.78	59.60	-16	14,068	-0.11%
2021/04/01	57	55.76	75	55.61	54.50	-18	13,793	-0.13%
2021/03/31	35	53.45	5	53.50	53.50	30	14,143	0.21%
2021/03/30	19	54.56	27	54.59	54.00	-8	15,208	-0.05%
2021/03/29	5	53.20	30	54.13	54.60	-25	16,146	-0.15%
2021/03/26	1	53.80	0	0.00	53.70	1	16,282	0.01%
2021/03/25	3	52.27	10	52.00	52.20	-7	16,368	-0.04%
2021/03/24	2	53.90	1	53.50	53.70	1	16,465	0.01%
2021/03/23	1	53.20	0	0.00	53.00	1	16,589	0.01%
2021/03/22	14	54.77	6	54.58	54.40	8	16,726	0.05%
2021/03/19	1	55.00	0	0.00	54.60	1	16,967	0.01%
2021/03/18	0	0.00	3	54.80	54.20	-3	17,189	-0.02%
2021/03/17	6	54.00	2	54.80	54.20	4	17,384	0.02%
2021/03/16	13	54.91	8	54.00	53.80	5	17,675	0.03%
2021/03/15	8	54.04	20	53.72	54.10	-12	18,108	-0.07%
2021/03/12	9	52.92	4	53.08	53.10	5	18,159	0.03%
2021/03/11	22	52.26	6	52.78	52.90	16	18,251	0.09%
2021/03/10	2.1	50.64	17	51.56	51.40	-14.9	18,268	-0.08%
2021/03/09	17	48.92	1	48.95	48.70	16	18,249	0.09%
2021/03/08	32	51.32	3	49.68	49.65	29	18,577	0.16%
2021/03/05	5	51.62	2	51.65	51.30	3	18,928	0.02%
2021/03/04	2	52.75	4	52.10	51.60	-2	19,241	-0.01%
2021/03/03	2	54.00	2	54.30	54.10	0	19,614	0.00%
2021/03/02	12	55.61	12	55.91	53.90	0	19,881	0.00%
2021/02/26	6	54.30	5	54.10	54.00	1	20,047	0.00%
2021/02/25	7	54.86	5	55.42	54.60	2	21,355	0.01%
2021/02/24	8	55.38	7	55.23	55.00	1	22,443	0.00%
2021/02/23	9	54.69	18	54.95	55.00	-9	22,545	-0.04%
2021/02/22	13	55.18	6	55.42	54.40	7	22,470	0.03%
2021/02/19	7	52.70	7	53.17	53.10	0	22,464	0.00%
2021/02/18	5	51.76	16	52.36	52.40	-11	22,985	-0.05%
2021/02/17	0	0.00	22	51.45	51.80	-22	23,384	-0.09%
2021/02/05	4.2	48.71	1	49.30	48.90	3.2	23,516	0.01%
2021/02/04	2	49.50	0	0.00	49.35	2	24,050	0.01%
2021/02/03	4	50.95	3	50.37	50.60	1	24,582	0.00%
2021/02/02	10	50.10	2	50.10	50.00	8	24,837	0.03%
2021/02/01	9	49.47	6	49.17	49.00	3	24,991	0.01%
2021/01/29	41	52.24	36	53.42	50.50	5	24,939	0.02%
2021/01/28	3	50.97	1	52.00	51.20	2	24,472	0.01%
2021/01/27	1	52.00	2	52.35	52.50	-1	24,442	0.00%
2021/01/26	7	52.40	3	52.70	52.00	4	24,460	0.02%
2021/01/25	10	53.40	26	53.54	53.30	-16	24,404	-0.07%
2021/01/22	7	51.03	3	51.23	51.60	4	24,222	0.02%
2021/01/21	13	51.66	1	52.30	51.00	12	24,138	0.05%
2021/01/20	4	52.20	6	54.32	51.70	-2	24,060	-0.01%
2021/01/19	3	55.07	6	55.05	54.80	-3	23,846	-0.01%
2021/01/18	8	54.71	20	54.72	55.50	-12	23,821	-0.05%
2021/01/15	22	54.18	13	53.69	54.00	9	23,598	0.04%
2021/01/14	22	53.60	7	54.20	53.90	15	23,431	0.06%
2021/01/13	7.2	55.47	1	55.50	55.30	6.2	23,327	0.03%
2021/01/12	14	55.27	15	55.51	55.30	-1	23,246	0.00%
2021/01/11	10	54.63	68	56.06	56.50	-58	22,867	-0.25%
2021/01/08	16	53.79	12	53.88	53.50	4	22,833	0.02%
2021/01/07	5	53.10	4.3	53.89	53.20	0.7	23,230	0.00%
2021/01/06	8	54.39	9	54.57	53.00	-1	23,313	0.00%
2021/01/05	10	53.92	2	54.60	54.70	8	23,142	0.03%
2021/01/04	8.6	54.91	4.3	54.99	54.70	4.3	23,109	0.02%
2020/12/31	12	54.40	45	54.96	54.10	-33	23,051	-0.14%
2020/12/30	7	52.64	13	51.99	51.80	-6	22,367	-0.03%
2020/12/29	6	51.32	8	52.09	52.80	-2	22,044	-0.01%
2020/12/28	12.3	51.60	11	51.68	51.60	1.3	21,821	0.01%
2020/12/25	35	51.31	13	51.76	51.00	22	21,429	0.10%
2020/12/24	16	49.20	50	50.33	50.60	-34	20,612	-0.16%
2020/12/23	24	46.70	133	47.55	46.90	-109	19,511	-0.56%	大賣/鉅額交易
2020/12/22	15	45.38	6	45.23	43.60	9	18,595	0.05%
2020/12/21	14	43.99	10	43.96	44.60	4	18,505	0.02%
2020/12/18	4	44.00	2	44.60	44.00	2	18,713	0.01%
2020/12/17	16	44.92	2	45.05	45.25	14	18,690	0.07%
2020/12/16	5	44.69	16	44.27	44.75	-11	18,660	-0.06%
2020/12/15	14.3	43.56	1	43.90	42.70	13.3	18,800	0.07%
2020/12/14	15	45.33	16	45.63	45.10	-1	19,025	-0.01%
2020/12/11	7	44.39	0	0.00	44.10	7	18,840	0.04%
2020/12/10	24	46.16	29	46.38	45.80	-5	18,653	-0.03%
2020/12/09	18	46.06	37	46.54	45.95	-19	18,353	-0.10%
2020/12/08	5	44.90	11	45.00	44.95	-6	17,978	-0.03%
2020/12/07	8	44.88	9	44.63	44.30	-1	17,988	-0.01%
2020/12/04	14	44.84	10	44.55	44.30	4	17,926	0.02%
2020/12/03	5	45.15	10	44.75	44.35	-5	17,860	-0.03%
2020/12/02	13	45.48	65	45.87	44.70	-52	17,857	-0.29%
2020/12/01	27	44.14	21	44.38	45.80	6	17,637	0.03%
2020/11/30	15	44.82	12	44.69	44.60	3	17,461	0.02%
2020/11/27	30	43.82	55	44.36	45.15	-25	17,327	-0.14%
2020/11/26	46	43.12	55	43.54	43.65	-9	17,355	-0.05%
2020/11/25	33	42.75	11	43.55	42.40	22	17,154	0.13%
2020/11/24	141	44.41	107	44.66	43.20	34	17,057	0.20%	大買/大賣/
2020/11/23	99	43.29	100	43.49	44.40	-1	16,399	-0.01%
2020/11/20	11	40.04	44	40.39	40.40	-33	16,776	-0.20%
2020/11/19	17	39.34	4	39.05	39.00	13	16,927	0.08%
2020/11/18	8	39.76	12	39.79	39.55	-4	17,618	-0.02%
2020/11/17	24	40.77	6	39.80	39.50	18	18,922	0.10%
2020/11/16	8	39.78	61	40.61	41.35	-53	21,270	-0.25%
2020/11/13	3	38.63	9	38.67	38.70	-6	21,508	-0.03%
2020/11/12	97	38.61	36	39.62	38.15	61	21,713	0.28%
2020/11/11	36	40.64	67	40.05	40.35	-31	21,395	-0.14%
2020/11/10	78	38.74	32	38.83	38.05	46	20,909	0.22%
2020/11/09	3	38.90	27	38.83	39.00	-24	20,791	-0.12%
2020/11/06	17	37.89	6	37.93	37.65	11	20,707	0.05%
2020/11/05	0	0.00	16	37.32	37.90	-16	20,769	-0.08%
2020/11/04	1	37.00	0	0.00	37.00	1	20,901	0.00%
2020/11/03	14	36.84	1	36.00	36.90	13	21,491	0.06%
2020/11/02	1	35.30	1	35.85	35.30	0	22,085	0.00%
2020/10/30	3	36.63	0	0.00	36.05	3	22,205	0.01%
2020/10/29	2	36.40	4	36.54	37.20	-2	22,509	-0.01%
2020/10/28	132	38.13	8	38.41	37.55	124	22,554	0.55%	大買/鉅額交易
2020/10/27	6.1	38.12	4	38.15	38.45	2.1	22,538	0.01%
2020/10/26	4	38.56	0	0.00	38.10	4	22,623	0.02%
2020/10/23	4	37.64	8	38.26	38.15	-4	22,541	-0.02%
2020/10/22	3	37.87	1	37.80	37.80	2	22,637	0.01%
2020/10/21	0	0.00	8	37.48	37.40	-8	22,620	-0.04%
2020/10/20	13	37.06	0	0.00	36.75	13	22,601	0.06%
2020/10/19	0	0.00	2	37.10	37.15	-2	22,594	-0.01%
2020/10/16	11	37.83	9	37.41	36.80	2	22,574	0.01%
2020/10/15	73	39.42	24	39.76	39.00	49	22,229	0.22%
2020/10/14	5	38.94	3.5	38.86	38.70	1.5	21,642	0.01%
2020/10/13	0	0.00	1	38.45	38.30	-1	21,478	0.00%
2020/10/12	3	37.93	20	38.51	38.30	-17	21,336	-0.08%
2020/10/08	7	38.66	9	38.44	37.95	-2	21,233	-0.01%
2020/10/07	28	38.08	49	38.23	38.40	-21	21,039	-0.10%
2020/10/06	23	37.73	7	37.63	37.45	16	20,941	0.08%
2020/10/05	2	36.40	13	36.45	36.90	-11	21,030	-0.05%
2020/09/30	7	35.91	4	36.15	36.30	3	21,064	0.01%
2020/09/29	11	35.99	8	36.19	35.75	3	21,134	0.01%
2020/09/28	7	35.65	3	35.65	35.45	4	21,083	0.02%
2020/09/25	23	35.24	11	34.74	34.95	12	21,098	0.06%
2020/09/24	12	35.80	0	0.00	35.30	12	21,089	0.06%
2020/09/23	12	37.42	3	38.17	37.10	9	21,179	0.04%
2020/09/22	10	37.91	12	37.58	37.05	-2	20,890	-0.01%
2020/09/21	18	37.33	6	38.02	37.40	12	20,794	0.06%
2020/09/18	13	38.06	25	38.11	37.60	-12	20,814	-0.06%
2020/09/17	39	37.68	30	38.00	38.20	9	20,556	0.04%
2020/09/16	0	0.00	10	36.58	36.40	-10	20,061	-0.05%
2020/09/15	9	36.44	2	36.45	35.90	7	19,992	0.04%
2020/09/14	3.3	36.18	2	35.33	36.10	1.3	20,063	0.01%
2020/09/11	13	35.25	1	34.85	34.65	12	20,003	0.06%
2020/09/10	2	37.20	1	36.30	36.20	1	19,836	0.01%
2020/09/08	1.2	36.44	2	36.30	35.90	-0.8	19,786	0.00%
2020/09/07	2	36.53	0	0.00	35.70	2	19,811	0.01%
2020/09/04	3	36.42	2	36.63	36.75	1	19,837	0.01%
2020/09/03	5	38.05	1	37.85	37.40	4	19,855	0.02%
2020/09/02	7	37.88	0	0.00	38.00	7	19,694	0.04%
2020/09/01	3	37.77	9	38.09	38.55	-6	19,779	-0.03%
2020/08/31	20	37.16	15	36.78	36.70	5	19,408	0.03%
2020/08/28	24	37.93	20	37.51	37.40	4	19,647	0.02%
2020/08/27	14	37.46	6	37.45	37.35	8	20,272	0.04%
2020/08/26	64	39.55	92	39.75	38.40	-28	19,892	-0.14%
2020/08/25	24	38.60	9.8	38.52	38.40	14.2	18,326	0.08%
2020/08/24	21	38.30	67	38.18	39.00	-46	17,887	-0.26%
2020/08/21	70	38.87	54	38.64	37.95	16	17,062	0.09%
2020/08/20	89	38.09	60	37.46	38.75	29	15,582	0.19%
2020/08/19	6	35.77	17	36.38	36.85	-11	12,641	-0.09%
2020/08/18	19	32.84	16	32.65	33.50	3	11,930	0.03%
2020/08/17	22	32.01	15	31.92	32.00	7	11,501	0.06%
2020/08/14	16	30.08	6	30.64	30.45	10	11,271	0.09%
2020/08/13	21	30.17	17	30.45	30.05	4	11,222	0.04%
2020/08/12	5	29.59	0	0.00	29.90	5	11,049	0.05%
2020/08/11	11	29.65	7	30.43	29.80	4	10,944	0.04%
2020/08/10	3	30.87	7	30.76	30.40	-4	10,915	-0.04%
2020/08/07	21	32.04	8	32.56	32.40	13	10,682	0.12%
2020/08/06	18	31.80	14	32.33	32.65	4	10,058	0.04%
2020/08/05	11	29.10	12	29.77	29.70	-1	9,412	-0.01%
2020/08/04	98	30.28	69	29.07	28.80	29	9,278	0.31%
2020/08/03	1	29.90	12	29.90	29.70	-11	8,947	-0.12%
2020/07/31	4	29.54	4	29.36	29.35	0	8,858	0.00%
2020/07/30	10	28.96	13	29.20	29.55	-3	8,845	-0.03%
2020/07/29	5	27.80	0	0.00	28.40	5	8,775	0.06%
2020/07/28	6	28.86	0	0.00	27.40	6	8,775	0.07%
2020/07/27	1	27.90	2	28.58	28.55	-1	8,632	-0.01%
2020/07/24	3.1	28.35	1	27.90	27.95	2.1	8,703	0.02%
2020/07/23	0	0.00	1	28.70	28.55	-1	8,690	-0.01%
2020/07/22	1	28.50	6	28.35	28.45	-5	8,692	-0.06%
2020/07/21	0	0.00	3	27.87	27.85	-3	8,790	-0.03%
2020/07/20	0	0.00	1	26.40	26.90	-1	9,037	-0.01%
2020/07/17	6	27.33	0	0.00	27.05	6	9,148	0.07%
2020/07/16	2	27.90	0	0.00	28.05	2	9,131	0.02%
2020/07/15	10	29.17	4	29.28	28.65	6	9,100	0.07%
2020/07/14	3	30.13	6	29.99	29.35	-3	9,016	-0.03%
2020/07/13	2	30.10	100.2	29.53	30.15	-98.2	8,848	-1.11%
2020/07/10	15	29.13	1	30.15	28.95	14	8,720	0.16%
2020/07/09	1	29.15	5	29.63	29.70	-4	8,548	-0.05%
2020/07/08	15	29.53	9	29.43	29.45	6	8,462	0.07%
2020/07/07	0	0.00	2	29.05	29.15	-2	8,344	-0.02%
2020/07/06	2	29.05	2	29.15	29.20	0	8,298	0.00%
2020/07/03	9	29.06	0	0.00	29.10	9	8,235	0.11%
2020/07/02	9	29.93	13	29.88	29.80	-4	8,010	-0.05%
2020/07/01	0	0.00	1	28.75	28.50	-1	7,748	-0.01%
2020/06/30	0	0.00	1	28.25	28.30	-1	7,703	-0.01%
2020/06/29	3	28.10	0	0.00	27.85	3	7,753	0.04%
2020/06/24	1	28.55	7	29.04	29.20	-6	7,613	-0.08%
2020/06/23	6	28.11	0	0.00	28.15	6	7,535	0.08%
2020/06/22	0	0.00	1	28.85	28.60	-1	7,503	-0.01%
2020/06/19	7	29.06	3	29.28	28.30	4	7,478	0.05%
2020/06/18	0	0.00	5	28.53	28.80	-5	7,303	-0.07%
2020/06/17	0	0.00	2	28.73	28.60	-2	7,261	-0.03%
2020/06/16	5	28.42	7	28.76	28.35	-2	7,218	-0.03%
2020/06/15	12	28.91	3	28.25	28.05	9	7,204	0.12%
2020/06/12	2	28.93	2	29.15	29.65	0	7,134	0.00%
2020/06/11	10	29.38	11	29.44	29.20	-1	7,085	-0.01%
2020/06/10	9	29.48	5	29.60	30.00	4	6,942	0.06%
2020/06/09	1	28.55	6	28.30	28.30	-5	6,772	-0.07%
2020/06/08	7	29.62	6	30.23	29.10	1	6,677	0.01%
2020/06/05	8	29.13	9	29.30	29.10	-1	6,346	-0.02%
2020/06/04	44	29.34	34	28.73	29.30	10	6,172	0.16%
2020/06/03	7	27.83	55	27.83	28.95	-48	5,701	-0.84%
2020/06/02	7	26.51	11	25.64	27.00	-4	4,644	-0.09%
2020/06/01	0	0.00	3	24.65	24.60	-3	4,304	-0.07%
2020/05/29	2	24.08	0	0.00	23.70	2	4,277	0.05%
2020/05/27	0	0.00	1	24.70	24.80	-1	4,245	-0.02%
2020/05/26	3	24.10	1	24.60	24.15	2	4,214	0.05%
2020/05/25	0	0.00	4	24.00	24.05	-4	4,203	-0.10%
2020/05/22	2	24.05	0	0.00	23.95	2	4,188	0.05%
2020/05/21	0	0.00	2	24.70	24.60	-2	4,164	-0.05%
2020/05/15	6	23.22	0	0.00	23.25	6	3,969	0.15%
2020/05/14	1	23.90	0	0.00	24.20	1	3,846	0.03%
2020/05/13	3	24.77	10	24.98	25.00	-7	3,803	-0.18%
2020/05/12	11	25.31	4	25.06	25.10	7	3,793	0.18%
2020/05/11	3	25.75	6	25.80	25.55	-3	3,765	-0.08%
2020/05/07	5	25.02	4	24.95	24.95	1	3,674	0.03%
2020/05/06	0	0.00	2	24.75	25.05	-2	3,624	-0.06%
2020/05/05	12	25.02	11	24.80	25.40	1	3,573	0.03%
2020/05/04	3	24.27	0	0.00	24.40	3	3,499	0.09%
2020/04/30	1	24.55	3	24.70	24.55	-2	3,499	-0.06%
2020/04/29	10	24.48	3	24.88	24.40	7	3,496	0.20%
2020/04/28	0	0.00	6	23.95	24.15	-6	3,405	-0.18%
2020/04/27	5	23.78	3	23.92	23.85	2	3,390	0.06%
2020/04/24	7	23.98	4	24.15	23.70	3	3,331	0.09%
2020/04/23	15	24.15	14	24.34	24.05	1	3,179	0.03%
2020/04/22	0	0.00	1.8	23.10	23.20	-1.8	2,893	-0.06%
2020/04/21	5	22.35	0	0.00	21.45	5	2,794	0.18%
2020/04/17	0	0.00	4	21.95	21.50	-4	2,740	-0.15%
2020/04/15	2	21.20	1	21.15	21.30	1	2,700	0.04%
2020/04/14	4	20.95	0	0.00	20.95	4	2,702	0.15%
2020/04/13	5	20.55	0	0.00	20.25	5	2,701	0.19%
2020/04/09	0	0.00	1	20.20	20.00	-1	2,796	-0.04%
2020/04/08	1.1	19.64	2	19.60	20.10	-0.9	2,779	-0.03%
2020/04/07	11	19.21	1	19.25	19.40	10	2,750	0.36%
2020/03/31	3	19.35	2	19.35	19.15	1	2,982	0.03%
2020/03/26	0	0.00	2	17.85	18.20	-2	2,953	-0.07%
2020/03/25	2	18.15	0	0.00	18.25	2	3,134	0.06%
2020/03/24	2	16.60	3	16.60	16.60	-1	3,084	-0.03%
2020/03/20	3	15.05	0	0.00	15.05	3	3,060	0.10%
2020/03/19	0	0.00	2	13.70	13.70	-2	3,048	-0.07%
2020/03/18	0	0.00	10	16.35	15.20	-10	2,956	-0.34%
2020/03/17	0	0.00	4	16.40	16.15	-4	2,896	-0.14%
2020/03/16	6	19.58	1	19.95	17.90	5	2,799	0.18%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/10	5	24.10	0	0.00	24.75	5	2,605	0.19%
2020/03/06	2	25.50	0	0.00	25.40	2	2,586	0.08%
2020/03/05	4	25.73	0	0.00	25.70	4	2,633	0.15%
2020/03/04	0	0.00	2	25.30	25.65	-2	2,653	-0.08%
2020/02/27	2	24.75	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	2	25.75	25.60	-2	2,597	-0.08%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/13	1	24.95	1	25.00	24.65	0	2,571	0.00%
2020/02/11	0	0.00	1	24.50	24.50	-1	2,553	-0.04%
2020/02/07	10	23.75	0	0.00	23.80	10	2,546	0.39%
2020/02/06	5	24.10	0	0.00	24.25	5	2,544	0.20%
2020/02/04	0	0.00	1	23.10	23.15	-1	2,556	-0.04%
2020/02/03	2	22.13	3	22.00	22.20	-1	2,673	-0.04%
2020/01/31	0	0.00	0.9	24.00	24.00	-0.9	2,653	-0.03%
2020/01/30	11	24.70	0	0.00	24.65	11	2,631	0.42%
2020/01/20	4	27.40	4	27.35	27.35	0	2,587	0.00%
2020/01/16	0	0.00	3	27.80	27.80	-3	2,616	-0.11%
2020/01/15	13	27.68	13	27.83	27.85	0	2,687	0.00%
2020/01/14	1	27.05	1	27.30	27.10	0	2,655	0.00%
2020/01/09	3	26.85	0	0.00	26.85	3	2,658	0.11%
2020/01/08	2	26.75	0	0.00	26.55	2	2,780	0.07%
2020/01/07	1	27.45	0	0.00	27.50	1	2,827	0.04%
2020/01/06	0	0.00	3	27.90	28.25	-3	2,859	-0.10%
2020/01/03	2	28.20	1	28.40	28.25	1	2,842	0.04%
2020/01/02	0	0.00	1	28.00	27.80	-1	2,762	-0.04%
2019/12/31	1	27.70	0	0.00	27.70	1	2,787	0.04%
2019/12/27	9	28.28	4	28.45	28.35	5	2,757	0.18%
2019/12/26	15	28.30	7	28.26	28.30	8	2,692	0.30%
2019/12/25	1	27.80	2	27.65	27.80	-1	2,500	-0.04%
2019/12/23	2	26.95	0	0.00	26.90	2	2,423	0.08%
2019/12/20	160	28.07	182	27.88	27.50	-22	2,391	-0.92%	大買/大賣/
2019/12/16	0	0.00	0.8	26.40	26.50	-0.8	2,290	-0.03%
2019/12/12	0	0.00	1	26.20	26.00	-1	2,388	-0.04%
2019/12/05	2	25.85	0	0.00	25.90	2	3,217	0.06%
2019/12/04	1	25.85	0	0.00	25.90	1	3,421	0.03%
2019/12/02	11	25.37	0	0.00	25.35	11	3,517	0.31%
2019/11/28	1	27.20	1	27.20	27.10	0	3,565	0.00%
2019/11/22	2	27.00	0	0.00	26.95	2	3,938	0.05%
2019/11/20	3	26.70	0	0.00	26.85	3	4,079	0.07%
2019/11/19	3	27.15	0	0.00	26.80	3	4,160	0.07%
2019/11/12	10	26.65	0	0.00	26.90	10	4,493	0.22%
2019/11/11	2	26.85	0	0.00	26.90	2	4,505	0.04%
2019/11/05	2	27.90	0	0.00	27.80	2	4,572	0.04%
2019/10/31	16	29.41	21	29.70	28.70	-5	4,584	-0.11%
2019/10/30	0	0.00	1.9	29.06	29.00	-1.9	4,501	-0.04%
2019/10/29	0	0.00	1	28.85	28.40	-1	4,579	-0.02%
2019/10/25	2	28.30	10	29.00	28.35	-8	4,620	-0.17%
2019/10/24	5	28.73	16	29.01	28.90	-11	4,621	-0.24%
2019/10/23	30	28.70	32	28.91	29.05	-2	4,657	-0.04%
2019/10/22	12	28.45	0	0.00	28.40	12	4,591	0.26%
2019/10/21	10	28.53	0	0.00	28.40	10	4,629	0.22%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/16	0.2	28.50	0	0.00	28.70	0.2	4,749	0.00%
2019/10/15	3.4	27.88	1	27.80	28.30	2.4	4,662	0.05%
2019/10/14	2.1	27.02	1	27.65	27.45	1.1	4,644	0.02%
2019/10/08	1	27.05	0	0.00	26.85	1	5,187	0.02%
2019/10/07	1	27.20	0	0.00	27.25	1	5,396	0.02%
2019/10/03	1	28.35	0	0.00	28.20	1	5,480	0.02%
2019/10/02	2.1	28.26	1	28.30	28.45	1.1	5,517	0.02%
2019/10/01	4	28.91	0	0.00	28.90	4	5,508	0.07%
2019/09/27	2	29.68	1	29.80	29.15	1	5,527	0.02%
2019/09/25	1	29.60	0	0.00	29.75	1	5,529	0.02%
2019/09/24	1.1	30.24	0	0.00	30.15	1.1	5,526	0.02%
2019/09/23	1	30.35	5	30.65	30.35	-4	5,547	-0.07%
2019/09/12	0	0.00	5	27.80	27.95	-5	5,555	-0.09%
2019/09/11	4	27.55	3	27.87	27.65	1	5,550	0.02%
2019/09/10	0	0.00	21	28.52	28.35	-21	5,526	-0.38%
2019/09/09	8	28.33	5	28.60	28.20	3	5,567	0.05%
2019/09/06	4	29.90	7	29.64	28.60	-3	5,543	-0.05%
2019/09/05	2	28.85	58	28.97	28.50	-56	5,199	-1.08%
2019/09/04	2	28.60	1	28.70	28.70	1	5,121	0.02%
2019/09/03	11	28.51	0	0.00	28.90	11	5,107	0.22%
2019/09/02	0	0.00	6	28.19	29.00	-6	4,945	-0.12%
2019/08/30	10	28.27	13	28.07	27.35	-3	4,867	-0.06%
2019/08/29	3	27.65	4	27.81	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	2	27.70	27.70	-2	4,637	-0.04%
2019/08/27	2	27.50	0	0.00	27.70	2	4,575	0.04%
2019/08/26	1	27.00	0	0.00	26.90	1	4,495	0.02%
2019/08/23	1	27.75	4	27.63	27.45	-3	4,454	-0.07%
2019/08/22	0	0.00	8	27.15	27.05	-8	4,329	-0.18%
2019/08/20	0	0.00	12	26.50	26.50	-12	4,192	-0.29%
2019/08/19	5	26.44	6	26.39	26.25	-1	4,110	-0.02%
2019/08/15	0	0.00	11	26.15	26.15	-11	3,992	-0.28%
2019/08/14	9	25.72	0	0.00	25.70	9	3,939	0.23%
2019/08/13	5	25.86	0	0.00	25.75	5	3,863	0.13%
2019/08/12	0	0.00	2	26.05	25.95	-2	3,757	-0.05%
2019/08/06	10	23.20	0	0.00	24.00	10	3,791	0.26%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/08/01	0	0.00	1	25.45	25.35	-1	3,965	-0.03%
2019/07/31	1	25.55	0	0.00	25.75	1	3,999	0.03%
2019/07/30	3	25.63	1	25.65	25.65	2	4,010	0.05%
2019/07/26	6	26.78	4	26.75	26.75	2	4,037	0.05%
2019/07/25	2	26.50	11	26.41	27.00	-9	4,028	-0.22%
2019/07/24	1	26.50	1	26.25	26.65	0	3,979	0.00%
2019/07/23	5	26.00	2	25.78	25.95	3	3,926	0.08%
2019/07/22	1	25.60	4	25.64	25.65	-3	3,953	-0.08%
2019/07/18	8	26.00	6	26.14	25.65	2	3,996	0.05%
2019/07/16	0	0.00	2	27.13	26.70	-2	4,076	-0.05%
2019/07/15	2	26.45	0	0.00	26.50	2	4,108	0.05%
2019/07/12	7	27.26	0	0.00	27.05	7	4,299	0.16%
2019/07/11	1	26.80	6	26.99	26.80	-5	4,408	-0.11%
2019/07/10	6	27.24	2	27.10	27.20	4	4,515	0.09%
2019/07/09	0	0.00	5	26.80	26.90	-5	4,696	-0.11%
2019/07/08	15	27.92	0	0.00	27.45	15	5,160	0.29%
2019/07/05	0	0.00	7	27.41	27.00	-7	5,857	-0.12%
2019/07/04	7	26.27	7	25.53	26.75	0	5,700	0.00%
2019/07/02	12	26.08	5	25.95	25.90	7	5,601	0.12%
2019/07/01	1	25.85	10	25.79	26.00	-9	5,601	-0.16%
2019/06/27	3	25.30	1	25.55	25.35	2	5,719	0.03%
2019/06/26	3	25.40	0	0.00	25.50	3	5,737	0.05%
2019/06/25	0	0.00	7	25.71	25.10	-7	5,787	-0.12%
2019/06/24	0	0.00	10	25.64	25.60	-10	5,855	-0.17%
2019/06/21	1	25.40	0	0.00	25.55	1	5,895	0.02%
2019/06/20	14	26.13	12	25.93	26.05	2	5,935	0.03%
2019/06/19	15	25.65	1	25.80	25.80	14	5,979	0.23%
2019/06/17	0	0.00	5	25.81	25.90	-5	6,100	-0.08%
2019/06/14	3	25.40	0	0.00	25.25	3	6,083	0.05%
2019/06/10	5	24.75	0	0.00	25.25	5	6,416	0.08%
2019/06/06	6	24.98	3	25.20	24.50	3	6,437	0.05%
2019/06/05	0	0.00	5	24.70	24.50	-5	6,393	-0.08%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/27	0	0.00	1	24.55	24.55	-1	6,765	-0.01%
2019/05/24	0	0.00	30	24.18	24.10	-30	6,787	-0.44%
2019/05/23	0	0.00	4	24.10	24.00	-4	6,905	-0.06%
2019/05/22	2	24.30	0	0.00	24.20	2	6,957	0.03%
2019/05/21	0	0.00	1	24.40	24.45	-1	7,021	-0.01%
2019/05/20	1	23.65	0	0.00	23.90	1	7,087	0.01%
2019/05/16	0	0.00	1	24.60	24.40	-1	7,583	-0.01%
2019/05/15	5	25.16	0	0.00	25.05	5	7,709	0.06%
2019/05/14	0	0.00	2	23.13	24.55	-2	8,016	-0.02%
2019/05/13	16	23.48	0	0.00	23.30	16	8,253	0.19%
2019/05/10	10	25.70	0	0.00	25.05	10	8,743	0.11%
2019/05/09	16	25.34	9	25.61	25.50	7	8,772	0.08%
2019/05/08	5	26.16	3	26.27	26.35	2	8,782	0.02%
2019/05/07	0	0.00	1	26.90	26.65	-1	8,903	-0.01%
2019/05/06	1	26.45	2	26.80	26.30	-1	8,994	-0.01%
2019/05/02	5	27.25	7	27.36	27.35	-2	9,345	-0.02%
2019/04/30	1	27.10	1	27.20	27.20	0	9,520	0.00%
2019/04/29	8	26.77	10	26.70	26.60	-2	9,689	-0.02%
2019/04/26	31	27.46	0	0.00	27.30	31	9,797	0.32%
2019/04/24	2	28.35	1	28.45	28.35	1	10,373	0.01%
2019/04/22	1	29.10	1	29.00	28.80	0	10,535	0.00%
2019/04/18	8	29.05	5	29.00	28.65	3	10,517	0.03%
2019/04/17	6	30.15	16	30.01	29.85	-10	10,458	-0.10%
2019/04/16	2	30.10	13	29.74	30.15	-11	10,576	-0.10%
2019/04/15	14	29.41	5	29.58	29.25	9	10,637	0.08%
2019/04/12	14	30.18	14	30.89	29.05	0	10,596	0.00%
2019/04/11	2	30.08	41	30.12	30.70	-39	10,145	-0.38%
2019/04/10	14	28.28	5	28.41	28.55	9	9,180	0.10%
2019/04/09	4	28.00	6	28.08	27.85	-2	9,094	-0.02%
2019/04/08	5	27.57	0	0.00	27.50	5	9,061	0.06%
2019/04/03	5	27.65	8	27.54	27.60	-3	9,079	-0.03%
2019/04/02	3	27.30	0	0.00	27.25	3	9,083	0.03%
2019/04/01	8	27.32	4	27.55	27.30	4	9,101	0.04%
2019/03/29	2	26.70	2	26.65	26.65	0	9,054	0.00%
2019/03/28	6	26.90	7	26.69	26.65	-1	9,332	-0.01%
2019/03/27	1	26.55	2	26.78	26.90	-1	9,489	-0.01%
2019/03/25	4	26.09	2	26.13	26.10	2	9,814	0.02%
2019/03/22	5	27.65	14	27.44	27.15	-9	9,900	-0.09%
2019/03/21	6	27.34	29	27.27	27.55	-23	10,038	-0.23%
2019/03/20	9	26.52	0	0.00	26.55	9	10,738	0.08%
2019/03/19	6	26.60	0	0.00	26.70	6	10,914	0.05%
2019/03/18	17	26.04	2	26.15	26.25	15	10,916	0.14%
2019/03/15	3	27.25	0	0.00	27.15	3	10,826	0.03%
2019/03/14	1	27.60	0	0.00	27.70	1	10,870	0.01%
2019/03/13	5	28.14	2	27.90	28.00	3	11,142	0.03%
2019/03/11	5	27.29	4	27.35	27.50	1	11,605	0.01%
2019/03/08	1	27.95	12	27.78	27.70	-11	12,319	-0.09%
2019/03/07	4	28.96	2	28.60	28.50	2	13,170	0.02%
2019/03/06	5	28.75	1	28.80	28.70	4	13,509	0.03%
2019/03/05	13	28.82	0	0.00	28.75	13	13,769	0.09%
2019/03/04	0	0.00	1	29.10	29.30	-1	13,904	-0.01%
2019/02/27	3	29.05	4	28.50	28.75	-1	13,919	-0.01%
2019/02/26	2	29.55	0	0.00	29.45	2	13,911	0.01%
2019/02/25	3	30.30	1	30.30	30.25	2	13,990	0.01%
2019/02/22	7	30.51	2	30.70	30.10	5	14,172	0.04%
2019/02/21	1	29.90	1	30.10	30.20	0	14,153	0.00%
2019/02/20	0	0.00	21	30.34	30.15	-21	14,199	-0.15%
2019/02/19	5	30.38	3	30.45	30.15	2	14,224	0.01%
2019/02/18	31	30.05	5	29.99	29.95	26	14,215	0.18%
2019/02/15	11	31.76	11	31.62	31.00	0	14,082	0.00%
2019/02/14	7	31.61	2	31.50	31.25	5	13,848	0.04%
2019/02/13	9	31.67	6	31.67	31.35	3	13,838	0.02%
2019/02/12	4	31.01	1	31.15	31.30	3	13,648	0.02%
2019/02/11	14	30.67	7	30.71	31.15	7	13,564	0.05%
2019/01/30	1	28.65	1	28.85	28.55	0	13,213	0.00%
2019/01/28	0	0.00	1	29.30	29.00	-1	13,834	-0.01%
2019/01/25	0	0.00	5	29.10	28.75	-5	14,039	-0.04%
2019/01/24	2	29.13	5	28.95	28.40	-3	14,141	-0.02%
2019/01/23	4	28.35	2	28.20	28.25	2	13,989	0.01%
2019/01/22	3	28.78	2	28.10	28.10	1	14,086	0.01%
2019/01/21	0	0.00	5	29.10	28.80	-5	13,979	-0.04%
2019/01/18	0	0.00	1	28.70	29.05	-1	13,906	-0.01%
2019/01/17	7	29.02	29	28.83	28.40	-22	13,893	-0.16%
2019/01/16	4	27.89	4	27.74	28.95	0	13,553	0.00%
2019/01/15	13	27.58	3	27.17	27.05	10	13,306	0.08%
2019/01/11	0	0.00	3	26.60	26.40	-3	13,213	-0.02%
2019/01/09	0	0.00	4	27.45	26.40	-4	13,169	-0.03%
2019/01/08	19	27.15	13	26.82	26.75	6	13,080	0.05%
2019/01/07	3	25.73	15	26.22	26.85	-12	12,900	-0.09%
2019/01/04	6	23.97	0	0.00	24.45	6	12,832	0.05%
2019/01/02	0	0.00	4	25.75	25.70	-4	12,860	-0.03%
2018/12/28	4	25.25	0	0.00	25.45	4	12,985	0.03%
2018/12/27	10	25.71	0	0.00	25.45	10	13,109	0.08%
2018/12/26	0	0.00	4	25.85	24.95	-4	13,064	-0.03%
2018/12/25	4	25.60	0	0.00	25.60	4	13,032	0.03%
2018/12/24	1	26.60	1	26.75	26.50	0	12,977	0.00%
2018/12/22	1	26.25	4	26.35	26.25	-3	13,007	-0.02%
2018/12/21	17	26.25	13	26.45	26.95	4	13,020	0.03%
2018/12/20	0	0.00	11	25.17	25.65	-11	12,743	-0.09%
2018/12/19	10	26.10	0	0.00	25.45	10	12,634	0.08%
2018/12/18	11	26.02	20	26.63	26.00	-9	12,559	-0.07%
2018/12/17	21	27.36	22	27.84	27.25	-1	12,402	-0.01%
2018/12/14	34	27.63	10	27.75	27.70	24	12,378	0.19%
2018/12/13	13	29.95	22	29.79	28.80	-9	12,204	-0.07%
2018/12/12	0	0.00	7	28.96	29.70	-7	11,430	-0.06%
2018/12/11	6	27.00	5	26.80	27.00	1	11,257	0.01%
2018/12/10	13	26.87	6	26.87	26.70	7	11,295	0.06%
2018/12/07	3	28.28	2	28.28	28.10	1	11,245	0.01%
2018/12/06	21	28.96	0	0.00	27.55	21	11,175	0.19%
2018/12/05	10	30.50	6	29.87	30.25	4	10,997	0.04%
2018/12/04	5	32.11	13	31.57	31.50	-8	10,949	-0.07%
2018/12/03	26	32.87	26	32.34	31.90	0	10,750	0.00%
2018/11/30	15	29.83	30	30.45	31.25	-15	10,080	-0.15%
2018/11/29	27	27.50	80	27.19	28.45	-53	9,212	-0.58%
2018/11/28	70	25.92	74	25.90	25.90	-4	8,915	-0.04%
2018/11/27	70	24.54	0	0.00	24.80	70	8,751	0.80%
2018/11/23	3	23.65	5	23.55	23.45	-2	8,811	-0.02%
2018/11/22	8	25.48	1	24.55	24.25	7	9,015	0.08%
2018/11/21	14	26.08	10	25.92	25.55	4	8,951	0.04%
2018/11/20	5	25.58	1	25.30	25.75	4	8,885	0.05%
2018/11/19	1	25.40	2	25.05	25.65	-1	8,898	-0.01%
2018/11/16	5	24.71	3	24.80	24.60	2	9,020	0.02%
2018/11/15	0	0.00	4	24.61	24.45	-4	9,163	-0.04%
2018/11/13	1	23.80	0	0.00	24.15	1	9,201	0.01%
2018/11/12	0	0.00	11	23.37	24.10	-11	9,232	-0.12%
2018/11/09	20	24.03	20	24.18	23.80	0	9,218	0.00%
2018/11/08	5	24.96	0	0.00	24.65	5	9,232	0.05%
2018/11/07	26	25.26	3	24.82	25.80	23	9,204	0.25%
2018/11/06	4	24.60	2	24.85	24.30	2	9,220	0.02%
2018/11/05	28	26.82	5	26.32	25.75	23	9,225	0.25%
2018/11/02	5	24.40	68	25.79	26.00	-63	8,734	-0.72%
2018/11/01	2	23.70	4	23.59	23.65	-2	8,434	-0.02%
2018/10/31	5	22.29	23	22.04	22.25	-18	8,304	-0.22%
2018/10/30	4	20.90	9	21.04	21.00	-5	8,139	-0.06%
2018/10/29	5	20.35	4	20.45	20.30	1	8,095	0.01%
2018/10/26	1	21.00	0	0.00	20.30	1	8,223	0.01%
2018/10/25	77	20.91	5	20.80	20.75	72	8,232	0.87%
2018/10/22	3	24.00	0	0.00	23.90	3	8,524	0.04%
2018/10/15	0	0.00	20	24.70	24.75	-20	9,181	-0.22%
2018/10/12	4	23.75	5	24.05	24.05	-1	9,501	-0.01%
2018/10/11	20	23.05	0	0.00	23.05	20	9,716	0.21%
2018/10/08	5	26.30	0	0.00	26.30	5	9,900	0.05%
2018/09/26	1	34.40	1	34.00	33.65	0	10,919	0.00%
2018/09/25	4	33.29	4	33.85	33.95	0	11,420	0.00%
2018/09/21	2	33.10	1	32.70	32.85	1	11,721	0.01%
2018/09/18	2	33.15	0	0.00	33.20	2	11,875	0.02%
2018/09/13	1	34.65	0	0.00	33.45	1	12,211	0.01%
2018/09/12	0	0.00	3	33.80	33.95	-3	12,365	-0.02%
2018/09/11	3	33.50	0	0.00	34.10	3	12,775	0.02%
2018/09/10	3	33.65	0	0.00	33.50	3	12,938	0.02%
2018/09/07	3	37.40	2	38.70	37.20	1	13,031	0.01%
2018/09/06	7	39.06	0	0.00	38.20	7	13,277	0.05%
2018/09/05	0	0.00	3	40.10	39.70	-3	13,695	-0.02%
2018/09/04	2	39.35	1	40.90	40.35	1	14,177	0.01%
2018/09/03	4	41.29	0	0.00	38.80	4	14,395	0.03%
2018/08/30	0	0.00	9	41.77	41.85	-9	14,713	-0.06%
2018/08/29	0	0.00	5	40.96	40.90	-5	14,755	-0.03%
2018/08/27	2	39.60	7	39.51	39.60	-5	15,665	-0.03%
2018/08/24	10	38.00	6	37.86	38.35	4	16,260	0.02%
2018/08/23	3	39.20	3	37.95	37.90	0	16,866	0.00%
2018/08/22	3	37.83	9	39.04	39.20	-6	17,355	-0.03%
2018/08/20	2	37.00	0	0.00	36.05	2	17,824	0.01%
2018/08/16	2	37.50	5	37.80	37.80	-3	18,146	-0.02%
2018/08/15	2	37.40	0	0.00	37.40	2	18,284	0.01%
2018/08/14	3	38.60	0	0.00	39.20	3	18,368	0.02%
2018/08/13	1	37.85	3	38.25	37.45	-2	18,516	-0.01%
2018/08/10	4	42.85	0	0.00	41.00	4	18,671	0.02%
2018/08/09	1	44.85	1	44.45	44.70	0	18,662	0.00%
2018/08/08	2	45.80	2	45.25	44.60	0	19,369	0.00%
2018/08/07	0	0.00	1	45.50	45.30	-1	19,748	-0.01%
2018/08/06	1	45.20	0	0.00	44.50	1	19,966	0.01%
2018/08/03	6	44.03	11	44.01	45.10	-5	20,087	-0.02%
2018/08/02	25	44.19	13	43.94	43.25	12	20,151	0.06%
2018/08/01	0	0.00	1	46.35	46.35	-1	20,139	0.00%
2018/07/31	1	46.95	0	0.00	47.00	1	20,239	0.00%
2018/07/30	10	48.24	5	49.06	46.45	5	20,574	0.02%
2018/07/27	5	48.41	7	48.53	48.65	-2	20,620	-0.01%
2018/07/26	3	47.48	5	47.16	47.65	-2	20,598	-0.01%
2018/07/25	3	45.58	8	47.28	47.10	-5	20,590	-0.02%
2018/07/24	0	0.00	1	45.20	44.95	-1	20,477	0.00%
2018/07/23	1	44.00	20	43.60	43.50	-19	20,442	-0.09%
2018/07/20	23	44.83	3	45.83	43.50	20	20,453	0.10%
2018/07/19	9	45.19	8	45.31	44.80	1	20,503	0.00%
2018/07/18	6	46.04	0	0.00	45.85	6	20,485	0.03%
2018/07/17	4	50.35	22	51.73	50.90	-18	20,276	-0.09%
2018/07/16	1	50.30	1	51.20	49.65	0	20,265	0.00%
2018/07/13	5	52.62	35	52.09	52.00	-30	20,283	-0.15%
2018/07/12	6	51.62	58	52.01	52.60	-52	20,531	-0.25%
2018/07/11	4	52.58	2	53.60	51.80	2	20,832	0.01%
2018/07/10	8	52.35	0	0.00	52.40	8	20,859	0.04%
2018/07/09	1	53.90	7	54.17	54.00	-6	20,861	-0.03%
2018/07/06	4	55.55	5	55.08	55.50	-1	20,896	0.00%
2018/07/05	3	59.23	2	59.55	57.90	1	20,969	0.00%
2018/07/04	16	60.01	18	60.08	59.30	-2	20,875	-0.01%
2018/07/03	11	61.91	10	61.96	61.50	1	20,903	0.00%
2018/07/02	12	59.76	32	60.30	59.30	-20	20,719	-0.10%
2018/06/29	0	0.00	3	57.23	57.00	-3	20,522	-0.01%
2018/06/28	9	56.41	3	55.97	55.80	6	20,679	0.03%
2018/06/27	0	0.00	16	58.49	57.60	-16	21,421	-0.07%
2018/06/26	5	57.18	0	0.00	57.60	5	21,661	0.02%
2018/06/25	11	57.75	1	58.00	56.70	10	22,331	0.04%
2018/06/22	8	59.29	7	59.17	58.40	1	22,758	0.00%
2018/06/21	3	58.03	2	58.45	57.80	1	22,747	0.00%
2018/06/20	8	58.90	6	58.52	57.60	2	22,667	0.01%
2018/06/19	9	57.53	4	57.70	57.00	5	22,460	0.02%
2018/06/15	1	61.00	5	61.00	59.50	-4	22,427	-0.02%
2018/06/14	14.2	60.33	10	59.79	59.60	4.2	22,244	0.02%
2018/06/13	12	60.63	6	61.75	58.70	6	21,992	0.03%
2018/06/12	14	61.78	18	63.18	65.10	-4	21,603	-0.02%
2018/06/11	2	60.85	1	60.80	60.00	1	21,153	0.00%
2018/06/08	10	61.35	1	59.90	59.60	9	21,069	0.04%
2018/06/07	3	60.30	9	59.54	59.80	-6	20,875	-0.03%
2018/06/06	1	61.50	2	60.90	60.60	-1	20,827	0.00%
2018/06/05	14	62.32	2	60.25	60.60	12	21,042	0.06%
2018/06/04	41	67.50	6	66.68	64.40	35	20,988	0.17%
2018/06/01	11	64.14	22	64.35	66.60	-11	20,470	-0.05%
2018/05/31	6	63.42	4	64.83	60.60	2	19,774	0.01%
2018/05/30	15	59.01	19	60.39	61.20	-4	19,175	-0.02%
2018/05/29	3	56.30	8	56.68	57.20	-5	18,789	-0.03%
2018/05/28	115	56.85	23	56.28	56.70	92	18,734	0.49%	大買/
2018/05/25	7	52.13	66	52.13	53.80	-59	18,330	-0.32%
2018/05/24	13	51.85	10	52.14	51.80	3	18,130	0.02%
2018/05/23	1	49.40	2	50.10	50.10	-1	18,104	-0.01%
2018/05/22	12	51.59	6	51.38	50.70	6	17,897	0.03%
2018/05/21	11	51.14	0	0.00	50.60	11	17,741	0.06%
2018/05/18	8	55.18	1	55.60	52.10	7	17,470	0.04%
2018/05/17	24	58.27	5	57.34	57.30	19	17,203	0.11%
2018/05/16	20	59.85	24	59.11	58.20	-4	17,002	-0.02%
2018/05/15	3	58.13	3	57.50	59.10	0	16,351	0.00%
2018/05/14	21	53.75	28	53.31	53.80	-7	16,107	-0.04%
2018/05/11	1	50.80	0	0.00	50.60	1	15,878	0.01%
2018/05/10	12	52.94	14	52.79	52.60	-2	15,750	-0.01%
2018/05/09	14	51.20	4	52.20	51.10	10	15,652	0.06%
2018/05/08	23	52.91	2	53.30	51.60	21	15,544	0.14%
2018/05/07	24	53.55	2	53.40	54.00	22	15,424	0.14%
2018/05/04	4	49.09	9	50.79	51.00	-5	15,013	-0.03%
2018/05/03	0	0.00	2	47.70	48.50	-2	14,859	-0.01%
2018/05/02	2	49.25	0	0.00	48.10	2	15,094	0.01%
2018/04/27	2	48.00	0	0.00	48.65	2	15,052	0.01%
2018/04/25	0	0.00	3	47.05	46.90	-3	15,449	-0.02%
2018/04/24	5	46.87	4	46.85	47.75	1	15,601	0.01%
2018/04/23	0	0.00	1	50.30	47.65	-1	15,674	-0.01%
2018/04/20	6	50.78	6	50.95	50.00	0	16,131	0.00%
2018/04/19	1	49.80	1	49.05	49.90	0	16,878	0.00%
2018/04/18	6	48.93	4	49.08	49.05	2	16,811	0.01%
2018/04/17	3	49.95	1	47.85	47.55	2	16,604	0.01%
2018/04/16	1	52.70	0	0.00	52.70	1	16,259	0.01%
2018/04/13	1	55.00	1	55.10	54.60	0	16,165	0.00%
2018/04/12	1	55.60	0	0.00	55.90	1	16,055	0.01%
2018/04/11	5	55.44	1	54.80	57.30	4	16,235	0.02%
2018/04/10	0	0.00	6	52.40	52.40	-6	16,328	-0.04%
2018/04/09	1	57.20	6	55.93	54.00	-5	16,599	-0.03%
2018/04/03	1	52.80	3	52.00	55.50	-2	16,941	-0.01%
2018/04/02	0	0.00	1	50.60	50.60	-1	16,618	-0.01%
2018/03/31	3	50.33	3	50.77	49.80	0	16,814	0.00%
2018/03/30	11	50.73	13	51.80	49.50	-2	16,775	-0.01%
2018/03/28	9	46.39	19	46.95	46.50	-10	15,454	-0.06%
2018/03/27	5	44.59	9	44.87	46.40	-4	14,681	-0.03%
2018/03/26	7	40.63	2	42.10	42.20	5	14,229	0.04%
2018/03/23	1	39.80	0	0.00	39.50	1	14,181	0.01%
2018/03/22	8	41.87	4	42.30	41.00	4	14,100	0.03%
2018/03/21	8	41.56	1	40.60	42.00	7	13,843	0.05%
2018/03/20	2	39.90	0	0.00	39.75	2	13,608	0.01%
2018/03/14	8	40.87	8	40.36	40.30	0	13,392	0.00%
2018/03/13	0	0.00	1	40.10	39.85	-1	13,261	-0.01%
2018/03/12	1	40.00	5	40.26	40.20	-4	13,267	-0.03%
2018/03/09	6	39.74	10	40.73	39.40	-4	13,276	-0.03%
2018/03/08	0	0.00	29	38.87	40.65	-29	13,007	-0.22%
2018/03/07	26	38.05	3	39.23	37.80	23	12,640	0.18%
2018/03/06	2	38.10	2	37.85	37.75	0	12,779	0.00%
2018/03/05	0	0.00	12	37.61	37.50	-12	13,422	-0.09%
2018/03/02	3	40.05	7	39.79	39.10	-4	13,869	-0.03%
2018/03/01	8	38.40	6	38.25	39.40	2	13,587	0.01%
2018/02/27	7	37.54	3	37.42	37.00	4	13,458	0.03%
2018/02/26	5	37.86	3	37.92	37.65	2	13,563	0.01%
2018/02/23	3	37.88	1	38.10	37.65	2	13,544	0.01%
2018/02/12	0	0.00	3	33.33	33.90	-3	13,482	-0.02%
2018/02/09	1	31.85	2	31.35	31.85	-1	13,447	-0.01%
2018/02/07	1	34.60	0	0.00	34.60	1	13,440	0.01%
2018/02/06	9	33.32	6	32.53	32.35	3	13,389	0.02%
2018/02/05	5	34.40	10	35.45	35.80	-5	13,266	-0.04%
2018/02/02	2	36.45	0	0.00	36.30	2	13,266	0.02%
2018/02/01	10	36.66	2	37.25	36.60	8	13,289	0.06%
2018/01/31	6	37.17	4	36.53	36.45	2	13,308	0.02%
2018/01/30	7	37.46	6	37.63	36.90	1	13,336	0.01%
2018/01/29	14	39.25	11	38.30	38.25	3	13,305	0.02%
2018/01/26	1	38.00	1	38.30	38.95	0	13,367	0.00%
2018/01/25	1	39.30	7	40.49	37.90	-6	13,386	-0.04%
2018/01/24	2	38.85	82	39.12	38.70	-80	13,297	-0.60%
2018/01/23	9	39.53	161	39.00	38.30	-152	13,411	-1.13%	大賣/鉅額交易
2018/01/22	44	39.36	2	40.00	39.40	42	13,872	0.30%
2018/01/19	204	39.17	3	39.15	39.90	201	14,166	1.42%	大買/鉅額交易
2018/01/18	4	39.60	3	39.33	38.90	1	13,806	0.01%
2018/01/17	11	37.90	11	38.99	39.70	0	13,511	0.00%
2018/01/16	6	37.52	7	37.48	38.55	-1	13,081	-0.01%
2018/01/15	8	35.82	7	36.87	38.10	1	12,653	0.01%
2018/01/12	4	35.04	4	35.24	34.65	0	11,733	0.00%
2018/01/11	0	0.00	4	33.99	34.10	-4	11,646	-0.03%
2018/01/10	0	0.00	11	33.92	33.40	-11	11,639	-0.09%
2018/01/09	0	0.00	6	33.87	33.95	-6	11,694	-0.05%
2018/01/08	2	35.15	2	35.25	34.35	0	11,867	0.00%
2018/01/05	5	35.91	9	36.09	36.15	-4	11,897	-0.03%
2018/01/04	8	35.27	14	35.06	35.30	-6	11,835	-0.05%
2018/01/03	0	0.00	5	33.72	33.55	-5	11,730	-0.04%
2018/01/02	3	32.40	30	31.08	32.40	-27	11,342	-0.24%