強茂 (2481)-台灣企銀-太平券商分點個股進出

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
56.4
漲跌
▲0.7
漲幅
+1.26%
成交量
1,076張
產業
上市半導體類股▲1.90%
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	58.80	56.70	-1	1,284	-0.08%
2024/04/19	2	54.75	2	54.10	53.80	0	1,403	0.00%
2024/04/18	2	56.80	0	0.00	56.80	2	1,389	0.14%
2024/04/16	1	55.70	7	55.36	55.80	-6	1,411	-0.43%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/11	0	0.00	3	58.80	59.70	-3	1,380	-0.22%
2024/04/08	2	58.80	0	0.00	59.10	2	1,462	0.14%
2024/04/02	1	57.20	5	57.80	57.80	-4	1,479	-0.27%
2024/04/01	3	57.60	0	0.00	57.80	3	1,497	0.20%
2024/03/28	1	57.50	0	0.00	57.40	1	1,568	0.06%
2024/03/27	1	57.30	2	58.05	57.70	-1	1,591	-0.06%
2024/03/26	0	0.00	2	57.00	56.70	-2	1,581	-0.13%
2024/03/25	3	57.90	0	0.00	57.80	3	1,625	0.18%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/15	1	57.20	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1	57.70	0	0.00	57.60	1	2,344	0.04%
2024/03/11	1	58.80	0	0.00	59.00	1	2,378	0.04%
2024/03/07	5	60.20	1	59.80	60.30	4	2,431	0.16%
2024/03/06	7	60.80	0	0.00	60.90	7	2,561	0.27%
2024/03/05	1	61.10	0	0.00	61.20	1	2,838	0.04%
2024/02/23	2	62.20	31	62.17	62.20	-29	2,878	-1.01%
2024/02/19	2	63.50	8	63.98	63.80	-6	2,891	-0.21%
2024/02/16	0	0.00	1	63.40	63.30	-1	2,896	-0.03%
2024/02/15	0	0.00	151	61.65	61.90	-151	2,889	-5.23%	大賣/鉅額交易
2024/02/05	2	61.10	0	0.00	61.20	2	2,888	0.07%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.03%
2024/01/24	3	64.47	0	0.00	63.90	3	2,883	0.10%
2024/01/22	0	0.00	7	63.70	63.90	-7	2,893	-0.24%
2024/01/19	1	63.20	0	0.00	63.00	1	2,895	0.03%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/11	1	63.00	3	63.60	63.90	-2	2,783	-0.07%
2024/01/09	3	64.00	0	0.00	63.90	3	2,783	0.11%
2024/01/08	3	65.60	0	0.00	64.90	3	2,771	0.11%
2024/01/03	1	64.80	0	0.00	65.70	1	2,741	0.04%
2023/12/27	0	0.00	2	69.40	68.50	-2	2,589	-0.08%
2023/12/26	0	0.00	0.4	69.40	69.00	-0.4	2,568	-0.02%
2023/12/19	0	0.00	2	69.80	68.50	-2	2,392	-0.08%
2023/12/18	0	0.00	1	70.70	69.30	-1	2,342	-0.04%
2023/12/15	8	71.65	4	70.43	69.30	4	2,231	0.18%
2023/12/14	1	69.60	0	0.00	70.30	1	1,847	0.05%
2023/12/13	0	0.00	4	68.60	68.30	-4	1,755	-0.23%
2023/12/12	0	0.00	2	68.75	69.00	-2	1,771	-0.11%
2023/12/11	2	69.10	0	0.00	69.00	2	1,776	0.11%
2023/12/07	0.2	67.10	1	67.00	67.10	-0.8	1,699	-0.05%
2023/12/05	151.2	68.41	2	68.15	68.70	149.2	1,673	8.92%	大買/鉅額交易
2023/12/01	3	70.13	1	69.70	70.20	2	1,573	0.13%
2023/11/30	4	70.40	4	69.98	70.70	0	1,431	0.00%
2023/11/29	2	64.80	0	0.00	65.90	2	1,156	0.17%
2023/11/28	1	64.10	0	0.00	63.80	1	1,104	0.09%
2023/11/24	1	63.90	0	0.00	63.90	1	1,137	0.09%
2023/11/21	0	0.00	1	63.40	63.70	-1	1,146	-0.09%
2023/11/15	1	61.00	0	0.00	61.60	1	1,156	0.09%
2023/11/14	0	0.00	1	60.20	59.80	-1	1,161	-0.09%
2023/11/08	0	0.00	3	61.80	62.00	-3	1,248	-0.24%
2023/11/02	0	0.00	1	61.10	61.30	-1	1,476	-0.07%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/24	0	0.00	1	62.20	62.10	-1	1,846	-0.05%
2023/10/20	1	62.30	0	0.00	61.80	1	1,961	0.05%
2023/10/19	0	0.00	1	63.20	63.00	-1	2,055	-0.05%
2023/10/18	1	62.30	0	0.00	63.20	1	2,129	0.05%
2023/10/17	3	64.30	2	63.60	63.70	1	2,201	0.05%
2023/10/16	0	0.00	2	63.60	63.30	-2	2,403	-0.08%
2023/10/13	2	64.60	1	64.70	64.40	1	2,994	0.03%
2023/10/06	1	64.30	0	0.00	64.60	1	3,894	0.03%
2023/09/26	0	0.00	1	64.00	64.00	-1	5,682	-0.02%
2023/09/25	3	64.93	0	0.00	65.10	3	5,697	0.05%
2023/09/22	1	64.20	0	0.00	64.50	1	5,702	0.02%
2023/09/19	1	66.60	0	0.00	65.80	1	5,784	0.02%
2023/09/15	0.5	66.70	1	66.60	66.40	-0.6	5,809	-0.01%
2023/09/12	1	65.30	0	0.00	65.80	1	5,816	0.02%
2023/09/07	0	0.00	4	65.20	64.70	-4	5,837	-0.07%
2023/09/06	2	65.40	1	65.40	65.30	1	5,877	0.02%
2023/09/05	1	65.70	0	0.00	65.80	1	5,961	0.02%
2023/08/31	0	0.00	10	63.65	64.20	-10	5,992	-0.17%
2023/08/30	2	63.85	0	0.00	64.00	2	6,007	0.03%
2023/08/18	0	0.00	1	63.00	63.10	-1	6,202	-0.02%
2023/08/10	1	67.80	0	0.00	66.80	1	6,139	0.02%
2023/08/09	1	70.20	2	70.25	70.30	-1	6,052	-0.02%
2023/08/04	0	0.00	1	71.00	71.30	-1	6,010	-0.02%
2023/08/02	1	71.70	0	0.00	71.70	1	6,010	0.02%
2023/08/01	1	73.20	0	0.00	73.50	1	5,947	0.02%
2023/07/31	1	74.00	55	74.80	72.70	-54	5,894	-0.92%
2023/07/28	0	0.00	2	74.60	74.80	-2	5,830	-0.03%
2023/07/27	3	77.00	3	77.50	77.80	0	5,781	0.00%
2023/07/26	0	0.00	1	76.10	75.40	-1	5,704	-0.02%
2023/07/25	32	77.08	2	76.50	76.50	30	5,677	0.53%
2023/07/24	3	76.47	0	0.00	76.30	3	5,619	0.05%
2023/07/21	25	78.00	0	0.00	77.70	25	5,525	0.45%
2023/07/20	1	79.60	2	78.00	78.60	-1	5,494	-0.02%
2023/07/19	1	80.20	2	78.90	77.60	-1	5,426	-0.02%
2023/07/18	10	82.60	32	80.61	79.90	-22	5,296	-0.42%
2023/07/17	3	79.63	7	79.21	80.10	-4	4,748	-0.08%
2023/07/14	5	77.68	1	77.60	78.00	4	4,388	0.09%
2023/07/13	13	76.57	3	75.80	75.20	10	4,225	0.24%
2023/07/12	26	79.84	36	77.71	76.30	-10	4,058	-0.25%
2023/07/11	54	75.63	32	78.60	79.00	22	3,399	0.65%
2023/07/10	2	71.20	1	71.70	71.90	1	2,663	0.04%
2023/07/06	1	70.40	0	0.00	69.60	1	2,535	0.04%
2023/07/05	1	70.10	0	0.00	70.10	1	2,547	0.04%
2023/06/30	0	0.00	3	69.20	69.30	-3	2,628	-0.11%
2023/06/29	0	69.00	2	69.00	69.00	-2	2,671	-0.07%
2023/06/28	0	0.00	3	68.97	68.70	-3	2,814	-0.11%
2023/06/27	3	69.93	0	0.00	68.90	3	3,105	0.10%
2023/06/21	0	0.00	3	69.27	69.30	-3	3,102	-0.10%
2023/06/19	2	67.70	0	0.00	67.80	2	3,365	0.06%
2023/06/16	1	68.90	0	0.00	68.90	1	3,404	0.03%
2023/06/15	0	0.00	5	69.60	69.80	-5	3,655	-0.14%
2023/06/09	2	71.10	0	0.00	70.90	2	3,746	0.05%
2023/06/06	0	0.00	2	69.40	69.40	-2	3,969	-0.05%
2023/06/05	3	71.20	0	0.00	71.00	3	4,284	0.07%
2023/06/02	1	71.30	0	0.00	71.00	1	4,565	0.02%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/29	0	0.00	1	70.10	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	1	68.30	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	2.1	68.30	68.30	-2.1	4,755	-0.04%
2023/05/24	0	0.00	1	67.90	68.20	-1	4,776	-0.02%
2023/05/11	1	66.10	0	0.00	65.30	1	4,979	0.02%
2023/05/09	0	0.00	3	65.10	65.00	-3	5,044	-0.06%
2023/05/08	2	66.70	0	0.00	66.80	2	5,100	0.04%
2023/05/02	0	0.00	1	66.50	67.00	-1	5,540	-0.02%
2023/04/25	3	64.30	0	0.00	64.30	3	5,597	0.05%
2023/04/21	1	67.40	0	0.00	66.80	1	5,571	0.02%
2023/04/20	1	69.90	0	0.00	69.20	1	5,542	0.02%
2023/04/19	0	0.00	5	70.60	70.60	-5	5,551	-0.09%
2023/04/18	0	0.00	12	71.73	71.60	-12	5,527	-0.22%
2023/04/17	10	72.10	9	71.83	72.20	1	5,455	0.02%
2023/04/14	0	0.00	1	70.20	69.90	-1	5,370	-0.02%
2023/04/13	1	70.10	0	0.00	70.10	1	5,323	0.02%
2023/04/12	0	0.00	1	71.90	71.80	-1	5,283	-0.02%
2023/04/10	0	0.00	5	71.40	71.70	-5	5,239	-0.10%
2023/04/07	1	72.00	0	0.00	71.50	1	5,213	0.02%
2023/04/06	1	71.50	0	0.00	71.70	1	5,181	0.02%
2023/03/31	0	0.00	7	71.00	71.30	-7	5,147	-0.14%
2023/03/30	2	71.00	3	70.83	70.80	-1	5,119	-0.02%
2023/03/29	2	70.60	3	70.87	71.00	-1	5,091	-0.02%
2023/03/28	1	70.60	3	72.67	70.50	-2	4,993	-0.04%
2023/03/27	3	70.17	0	0.00	69.90	3	4,707	0.06%
2023/03/24	2	70.30	4	70.23	70.00	-2	4,711	-0.04%
2023/03/23	4	70.35	20	69.90	70.30	-16	4,743	-0.34%
2023/03/22	11	72.80	5	71.64	72.00	6	4,658	0.13%
2023/03/21	1	71.30	3	70.80	71.30	-2	4,563	-0.04%
2023/03/20	63	72.47	45	70.74	71.00	18	4,701	0.38%
2023/03/17	0	0.00	10	68.21	68.90	-10	4,435	-0.23%
2023/03/16	11	67.35	0	0.00	67.20	11	4,405	0.25%
2023/03/10	3	69.63	0	0.00	69.40	3	4,458	0.07%
2023/03/09	0	0.00	1	71.30	71.70	-1	4,608	-0.02%
2023/03/08	9	73.01	57	72.35	72.10	-48	4,625	-1.04%
2023/03/07	41	71.68	6	71.60	71.80	35	4,341	0.81%
2023/03/06	39	70.57	26	70.83	70.70	13	4,092	0.32%
2023/03/03	0	0.00	1	66.70	66.50	-1	3,800	-0.03%
2023/02/24	1	67.40	0	0.00	66.80	1	3,849	0.03%
2023/02/22	0	0.00	4	66.30	66.20	-4	3,873	-0.10%
2023/02/21	1	68.00	3	67.73	67.60	-2	3,879	-0.05%
2023/02/17	2	67.00	0	0.00	66.90	2	3,966	0.05%
2023/02/16	3	67.67	0	0.00	67.70	3	3,962	0.08%
2023/02/15	3	66.97	0	0.00	66.30	3	3,941	0.08%
2023/02/14	1	67.00	1	66.50	66.50	0	3,907	0.00%
2023/02/08	0	0.00	15	68.70	68.70	-15	3,918	-0.38%
2023/02/06	2	68.50	0	0.00	68.60	2	3,895	0.05%
2023/02/03	18	69.16	4	68.68	69.10	14	3,846	0.36%
2023/02/01	0	0.00	2	67.80	67.10	-2	3,638	-0.05%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/10	2	63.20	0	0.00	63.10	2	3,637	0.05%
2022/12/23	0	0.00	2	60.60	60.40	-2	4,039	-0.05%
2022/12/15	1	65.80	2	65.45	65.40	-1	4,215	-0.02%
2022/12/14	0	0.00	1	64.60	65.00	-1	4,141	-0.02%
2022/12/13	5	64.20	5	64.60	64.60	0	4,113	0.00%
2022/12/12	2	64.35	1	65.30	64.20	1	4,051	0.02%
2022/12/09	1	62.30	0	0.00	62.20	1	3,860	0.03%
2022/12/07	0	0.00	13	62.41	62.10	-13	3,924	-0.33%
2022/12/06	0	0.00	3	64.80	63.50	-3	3,934	-0.08%
2022/12/05	0	0.00	2	64.75	66.00	-2	3,979	-0.05%
2022/12/02	3	65.70	0	0.00	65.70	3	4,065	0.07%
2022/12/01	12	65.68	8	65.55	65.60	4	4,047	0.10%
2022/11/30	11	61.40	3	62.80	63.10	8	3,926	0.20%
2022/11/28	2	60.80	1	61.30	61.30	1	3,919	0.03%
2022/11/24	0	0.00	2	60.15	60.70	-2	4,036	-0.05%
2022/11/23	1	59.30	0	0.00	59.20	1	4,057	0.02%
2022/11/18	3	61.70	2	61.00	60.00	1	4,769	0.02%
2022/11/11	0	0.00	1	59.40	58.10	-1	5,017	-0.02%
2022/11/07	2	58.60	5	57.94	58.30	-3	5,601	-0.05%
2022/10/31	0	0.00	2	55.15	55.10	-2	6,159	-0.03%
2022/10/24	1	54.10	0	0.00	53.10	1	6,523	0.02%
2022/10/13	0	0.00	1	52.40	49.10	-1	7,058	-0.01%
2022/10/11	0	0.00	7	55.09	54.20	-7	7,092	-0.10%
2022/10/05	14	58.85	0	0.00	57.10	14	7,199	0.19%
2022/09/30	0	0.00	1	54.50	57.00	-1	7,381	-0.01%
2022/09/29	4	56.10	10	56.10	56.00	-6	7,404	-0.08%
2022/09/27	3	58.80	1	58.20	59.50	2	7,453	0.03%
2022/09/23	8	63.51	0	0.00	62.00	8	7,628	0.10%
2022/09/22	0	0.00	6	63.98	64.00	-6	7,688	-0.08%
2022/09/16	2	65.85	5	65.86	65.50	-3	7,829	-0.04%
2022/09/08	0	0.00	2	65.90	68.50	-2	8,290	-0.02%
2022/09/06	2	63.90	3	63.90	63.60	-1	8,418	-0.01%
2022/09/05	5	68.70	5	68.00	67.50	0	8,364	0.00%
2022/09/02	3	69.20	0	0.00	69.70	3	8,340	0.04%
2022/09/01	8	69.98	8	70.20	68.90	0	8,309	0.00%
2022/08/31	2	69.30	3	69.10	69.90	-1	8,199	-0.01%
2022/08/30	1	69.00	0	0.00	69.10	1	8,195	0.01%
2022/08/29	5	68.50	0	0.00	68.30	5	8,202	0.06%
2022/08/26	4	70.83	1	71.50	71.60	3	8,191	0.04%
2022/08/25	2	71.10	3	71.80	70.10	-1	8,089	-0.01%
2022/08/23	1	67.90	0	0.00	68.20	1	8,076	0.01%
2022/08/22	0	0.00	1	69.30	69.30	-1	8,299	-0.01%
2022/08/18	1	69.50	2	70.10	70.40	-1	8,275	-0.01%
2022/08/17	9	71.48	5	71.66	71.00	4	8,186	0.05%
2022/08/16	3	69.93	1	70.30	70.20	2	7,927	0.03%
2022/08/15	1	67.10	0	0.00	67.90	1	7,819	0.01%
2022/08/12	2	66.15	1	65.90	66.20	1	7,855	0.01%
2022/08/11	1	68.00	2	66.50	66.30	-1	7,936	-0.01%
2022/08/10	0	0.00	2	66.75	66.80	-2	8,128	-0.02%
2022/08/09	2	68.10	3	67.70	67.40	-1	8,351	-0.01%
2022/08/08	1	66.60	1	66.10	67.30	0	8,537	0.00%
2022/08/05	3	67.60	3	67.80	67.60	0	8,520	0.00%
2022/08/04	4	65.75	12	65.23	66.70	-8	8,413	-0.10%
2022/08/01	0	0.00	1	64.70	64.80	-1	8,563	-0.01%
2022/07/29	0	0.00	1	65.10	65.00	-1	8,652	-0.01%
2022/07/26	2	62.90	0	0.00	62.60	2	9,027	0.02%
2022/07/25	0	0.00	3	64.87	65.10	-3	9,039	-0.03%
2022/07/22	13	65.73	2	65.65	65.80	11	9,176	0.12%
2022/07/21	18	64.48	17	65.04	66.20	1	9,223	0.01%
2022/07/20	1	62.30	1	62.00	62.40	0	9,154	0.00%
2022/07/15	0	0.00	1	58.90	59.00	-1	9,747	-0.01%
2022/07/14	0	0.00	1	58.00	58.30	-1	10,055	-0.01%
2022/07/13	1	56.50	2	56.85	55.80	-1	10,347	-0.01%
2022/07/12	1	54.80	0	0.00	54.80	1	10,689	0.01%
2022/07/11	5	58.30	1	59.00	58.10	4	10,957	0.04%
2022/07/08	5	58.34	3	58.40	58.00	2	11,017	0.02%
2022/07/07	5	54.70	0	0.00	55.80	5	10,898	0.05%
2022/07/05	11	55.90	0	0.00	56.50	11	10,938	0.10%
2022/06/30	1	63.70	13	64.48	63.00	-12	11,036	-0.11%
2022/06/29	0	0.00	2	67.50	67.60	-2	11,191	-0.02%
2022/06/24	1	66.70	0	0.00	67.00	1	13,453	0.01%
2022/06/22	0	0.00	1	68.40	66.60	-1	13,864	-0.01%
2022/06/21	0	0.00	11	67.88	69.40	-11	14,058	-0.08%
2022/06/20	17	67.79	2	67.60	66.10	15	14,344	0.10%
2022/06/17	17	69.82	3	70.50	69.10	14	14,401	0.10%
2022/06/16	7	75.93	3	76.40	71.60	4	14,233	0.03%
2022/06/14	2	78.20	0	0.00	78.90	2	14,341	0.01%
2022/06/10	0	0.00	1	80.50	81.80	-1	14,409	-0.01%
2022/06/08	1	81.40	1	80.80	80.80	0	14,506	0.00%
2022/06/07	2	81.55	0	0.00	81.50	2	14,549	0.01%
2022/06/02	1	83.10	0	0.00	83.10	1	14,535	0.01%
2022/06/01	1	85.10	1	85.40	84.00	0	14,505	0.00%
2022/05/31	1	84.30	0	0.00	83.80	1	14,345	0.01%
2022/05/30	3	83.07	11	82.99	84.50	-8	14,193	-0.06%
2022/05/27	12	80.38	1	80.30	80.20	11	13,953	0.08%
2022/05/26	2	79.00	2	80.25	78.90	0	13,935	0.00%
2022/05/25	0	0.00	4	79.85	80.20	-4	13,923	-0.03%
2022/05/24	4	79.98	0	0.00	78.70	4	13,997	0.03%
2022/05/23	0	0.00	2	81.40	81.20	-2	14,026	-0.01%
2022/05/20	1	81.50	0	0.00	81.20	1	14,123	0.01%
2022/05/19	4	78.88	3	80.07	81.20	1	14,577	0.01%
2022/05/18	7	81.67	7	81.29	81.20	0	14,594	0.00%
2022/05/17	0	0.00	9	80.70	82.40	-9	14,434	-0.06%
2022/05/16	9	79.68	34	78.84	78.40	-25	14,348	-0.17%
2022/05/13	2	77.10	0	0.00	77.20	2	14,440	0.01%
2022/05/12	1	77.00	0	0.00	75.50	1	14,713	0.01%
2022/05/11	28	77.39	28	77.81	77.10	0	15,081	0.00%
2022/05/10	1	74.60	1	75.30	75.50	0	14,961	0.00%
2022/05/09	29	77.87	2	78.60	77.10	27	15,062	0.18%
2022/05/06	0	0.00	27	80.00	81.20	-27	15,546	-0.17%
2022/05/05	9	81.29	12	81.48	81.40	-3	15,572	-0.02%
2022/05/04	31	78.54	29	79.10	78.60	2	15,326	0.01%
2022/05/03	0	0.00	1	77.20	77.90	-1	15,547	-0.01%
2022/04/28	0	0.00	1	76.00	76.00	-1	15,557	-0.01%
2022/04/27	1	72.20	1	73.30	76.10	0	15,466	0.00%
2022/04/26	2	79.30	0	0.00	77.00	2	15,339	0.01%
2022/04/25	3	80.07	3	80.77	78.70	0	15,252	0.00%
2022/04/22	3	83.03	4	84.20	82.80	-1	15,120	-0.01%
2022/04/21	4	84.05	2	84.25	84.60	2	14,983	0.01%
2022/04/20	15	80.67	0	0.00	80.80	15	14,855	0.10%
2022/04/19	6	82.32	2	82.25	80.60	4	14,623	0.03%
2022/04/18	8	83.90	2	82.10	82.00	6	14,444	0.04%
2022/04/15	10	86.25	3	88.50	85.00	7	14,235	0.05%
2022/04/14	15	91.41	1	91.30	90.80	14	14,260	0.10%
2022/04/13	2	93.90	0	0.00	93.80	2	14,192	0.01%
2022/04/11	5	95.90	0	0.00	95.00	5	14,407	0.03%
2022/04/08	3	98.70	3	98.00	98.10	0	14,392	0.00%
2022/04/07	6	99.58	4	101.63	98.00	2	14,346	0.01%
2022/04/06	2	102.00	4	100.88	101.50	-2	14,168	-0.01%
2022/04/01	6	99.48	3	99.67	100.50	3	14,162	0.02%
2022/03/31	24	105.00	6	103.42	102.00	18	13,986	0.13%
2022/03/30	6	105.50	28.5	105.89	105.00	-22.5	13,567	-0.17%
2022/03/29	1	98.80	2	100.00	98.80	-1	12,340	-0.01%
2022/03/28	4	98.83	0	0.00	98.40	4	12,524	0.03%
2022/03/25	1	100.00	1	99.80	99.90	0	12,582	0.00%
2022/03/24	2.5	97.78	2	98.40	97.80	0.5	12,322	0.00%
2022/03/23	1	99.80	1	101.50	99.60	0	12,188	0.00%
2022/03/22	25	101.64	6	102.83	102.50	19	12,003	0.16%
2022/03/21	7	104.93	1	105.50	105.00	6	11,884	0.05%
2022/03/18	0	0.00	3	104.33	105.00	-3	11,866	-0.03%
2022/03/17	1	102.00	3	101.50	102.00	-2	11,702	-0.02%
2022/03/15	2	96.20	3	99.20	95.00	-1	11,863	-0.01%
2022/03/14	1	102.50	1	103.50	102.00	0	11,960	0.00%
2022/03/11	0	0.00	1	100.50	101.00	-1	12,395	-0.01%
2022/03/10	3	99.57	1	101.50	99.50	2	12,755	0.02%
2022/03/09	0	0.00	7	96.34	97.70	-7	13,630	-0.05%
2022/03/07	3	97.77	0	0.00	97.30	3	14,153	0.02%
2022/03/04	1	102.50	0	0.00	101.50	1	14,469	0.01%
2022/03/03	1	105.50	1	103.00	103.00	0	14,750	0.00%
2022/02/25	1	100.00	0	0.00	100.50	1	15,771	0.01%
2022/02/24	0	0.00	1	99.20	99.40	-1	16,240	-0.01%
2022/02/23	4	102.50	0	0.00	104.00	4	16,640	0.02%
2022/02/22	2	103.25	5	102.20	102.50	-3	17,811	-0.02%
2022/02/21	4	109.25	1	111.00	106.00	3	18,081	0.02%
2022/02/18	1	106.00	2	108.25	109.00	-1	17,897	-0.01%
2022/02/17	2	106.25	1	106.00	107.00	1	18,019	0.01%
2022/02/16	3	107.50	3	107.50	107.00	0	18,175	0.00%
2022/02/15	6	107.25	2	105.00	105.00	4	18,300	0.02%
2022/02/14	5	106.20	6	105.33	106.00	-1	18,441	-0.01%
2022/02/11	2	106.50	13	104.85	105.00	-11	18,444	-0.06%
2022/02/10	1	103.00	7	101.29	103.00	-6	18,668	-0.03%
2022/02/09	2	103.50	1	103.00	103.00	1	19,384	0.01%
2022/02/08	6	103.42	5	101.48	102.00	1	19,523	0.01%
2022/02/07	3	93.10	22	93.63	95.00	-19	19,910	-0.10%
2022/01/25	22	92.50	3	92.87	89.50	19	22,423	0.08%
2022/01/24	1	90.50	2	89.80	91.30	-1	22,697	0.00%
2022/01/21	2	90.35	1	89.90	88.70	1	23,536	0.00%
2022/01/20	2	89.75	1	90.30	90.30	1	24,081	0.00%
2022/01/19	3	90.30	0	0.00	90.40	3	24,609	0.01%
2022/01/18	1	92.20	6	92.15	92.40	-5	25,087	-0.02%
2022/01/13	4	90.15	4	91.08	90.60	0	27,169	0.00%
2022/01/11	3	94.97	0	0.00	93.70	3	28,558	0.01%
2022/01/10	0	0.00	2	98.15	98.60	-2	28,664	-0.01%
2022/01/07	3	97.37	0	0.00	95.00	3	28,617	0.01%
2022/01/06	3	100.00	0	0.00	100.50	3	28,343	0.01%
2022/01/05	3	100.83	1	102.00	102.00	2	28,453	0.01%
2022/01/03	1	105.50	1	106.00	105.50	0	28,716	0.00%
2021/12/28	2	109.00	6	109.33	108.00	-4	29,134	-0.01%
2021/12/24	4	107.63	2	110.00	107.50	2	29,287	0.01%
2021/12/23	1	109.50	6	110.67	111.50	-5	29,125	-0.02%
2021/12/22	16	110.75	3	110.83	108.00	13	29,022	0.04%
2021/12/21	5	109.10	2	109.00	108.00	3	28,709	0.01%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	3	104.33	3	105.67	104.50	0	28,800	0.00%
2021/12/16	3	108.00	7	107.21	109.00	-4	28,899	-0.01%
2021/12/15	2	105.50	0	0.00	106.00	2	28,763	0.01%
2021/12/14	5	103.00	2	103.00	102.50	3	28,719	0.01%
2021/12/13	3	106.33	0	0.00	106.00	3	28,701	0.01%
2021/12/10	1.1	106.45	2	107.00	105.00	-0.9	28,726	0.00%
2021/12/09	2	109.00	5	108.90	109.00	-3	28,660	-0.01%
2021/12/08	2	112.00	4	111.75	112.00	-2	28,764	-0.01%
2021/12/07	9	111.00	4	108.75	110.00	5	28,852	0.02%
2021/12/06	1	112.50	0	111.50	113.00	1	28,486	0.00%
2021/12/03	6	113.92	26.5	114.66	111.50	-20.5	28,344	-0.07%
2021/12/02	2	110.75	6.3	110.77	107.00	-4.3	27,818	-0.02%
2021/12/01	6	111.08	7	110.79	110.50	-1	27,901	0.00%
2021/11/30	10	107.90	6	108.83	110.50	4	28,112	0.01%
2021/11/29	6	104.58	4	105.88	106.00	2	28,267	0.01%
2021/11/26	1	105.00	3	106.33	103.50	-2	28,113	-0.01%
2021/11/25	3	111.50	2	110.50	108.00	1	27,981	0.00%
2021/11/24	6	108.25	6	110.75	112.00	0	27,809	0.00%
2021/11/23	3	110.17	11	109.18	106.00	-8	27,568	-0.03%
2021/11/22	5	110.60	10	109.80	108.50	-5	27,561	-0.02%
2021/11/19	18	112.03	18	112.50	111.50	0	27,864	0.00%
2021/11/18	14.3	105.44	7	105.43	106.00	7.3	27,212	0.03%
2021/11/17	5	102.20	4	103.00	102.00	1	27,315	0.00%
2021/11/16	4	101.33	1	101.00	98.20	3	27,667	0.01%
2021/11/15	5	99.98	7	100.16	100.50	-2	28,029	-0.01%
2021/11/12	9	102.28	1	102.00	100.50	8	28,240	0.03%
2021/11/11	5	100.50	2	100.30	101.00	3	28,331	0.01%
2021/11/10	2.5	96.66	3	96.73	97.90	-0.5	28,092	0.00%
2021/11/09	5	98.84	6	97.70	98.00	-1	27,946	0.00%
2021/11/08	9	102.10	9	100.72	99.20	0	27,499	0.00%
2021/11/05	8	108.63	5	111.00	110.00	3	26,953	0.01%
2021/11/04	16	112.19	15	112.93	110.00	1	26,808	0.00%
2021/11/03	15	107.17	10	107.40	108.00	5	26,125	0.02%
2021/11/02	22	114.64	6	115.83	111.50	16	25,206	0.06%
2021/11/01	7	121.00	15	121.47	123.50	-8	23,823	-0.03%
2021/10/29	20	113.10	17	112.47	112.50	3	23,484	0.01%
2021/10/28	16	108.56	8	109.75	107.50	8	22,973	0.03%
2021/10/27	5	107.50	19	106.24	107.00	-14	22,734	-0.06%
2021/10/26	10	105.75	9	105.72	101.50	1	22,334	0.00%
2021/10/25	11	104.86	21	105.36	105.50	-10	22,136	-0.05%
2021/10/22	5	101.40	4	102.13	101.50	1	22,045	0.00%
2021/10/21	28	103.36	18	101.58	100.50	10	22,333	0.04%
2021/10/20	19	97.59	8	98.21	96.80	11	22,038	0.05%
2021/10/19	11	98.62	35	97.96	101.50	-24	22,139	-0.11%
2021/10/18	2	93.20	3	93.37	92.60	-1	21,900	0.00%
2021/10/15	2	91.30	2	92.00	91.40	0	22,556	0.00%
2021/10/14	1	89.20	2	88.55	89.00	-1	23,483	0.00%
2021/10/13	2	89.40	0	0.00	87.40	2	23,748	0.01%
2021/10/12	5	94.86	1	93.60	93.30	4	24,108	0.02%
2021/10/08	0	0.00	6	92.43	94.00	-6	24,790	-0.02%
2021/10/07	1	89.40	2	89.20	89.50	-1	25,392	0.00%
2021/10/06	14	87.41	12	86.17	86.20	2	25,823	0.01%
2021/10/05	3	84.93	6	84.85	86.50	-3	26,290	-0.01%
2021/10/04	2	82.95	1	81.60	81.10	1	26,522	0.00%
2021/10/01	2	84.75	0	0.00	84.10	2	26,890	0.01%
2021/09/30	0	0.00	6	89.35	89.30	-6	27,668	-0.02%
2021/09/29	2	87.65	3	89.50	87.70	-1	28,122	0.00%
2021/09/28	1	92.50	0	0.00	91.80	1	28,938	0.00%
2021/09/27	1	95.80	0	0.00	94.60	1	29,581	0.00%
2021/09/24	20	95.20	1	96.20	95.00	19	30,007	0.06%
2021/09/23	2	94.10	3	95.43	95.40	-1	30,217	0.00%
2021/09/22	0	0.00	1	91.00	90.20	-1	30,320	0.00%
2021/09/17	0	0.00	2	91.40	92.30	-2	31,093	-0.01%
2021/09/16	13	91.42	14	90.65	90.40	-1	31,844	0.00%
2021/09/15	3	91.20	3	90.47	92.30	0	32,181	0.00%
2021/09/14	1	92.10	1	92.70	91.70	0	32,862	0.00%
2021/09/13	6	94.48	1	96.30	92.30	5	33,164	0.02%
2021/09/10	4	91.45	6	93.77	94.90	-2	33,443	-0.01%
2021/09/09	4	92.98	2	93.55	93.90	2	34,291	0.01%
2021/09/08	5	90.96	4	91.18	90.50	1	35,196	0.00%
2021/09/07	4	93.90	3	92.73	94.30	1	35,488	0.00%
2021/09/06	4	99.68	4	95.60	94.50	0	35,198	0.00%
2021/09/03	9	98.24	6	97.80	98.50	3	34,882	0.01%
2021/09/02	6	102.92	17	106.18	100.50	-11	34,527	-0.03%
2021/09/01	12	109.00	13	110.08	111.00	-1	34,572	0.00%
2021/08/31	5	107.80	0	0.00	108.50	5	34,495	0.01%
2021/08/30	2	107.25	4	108.75	110.00	-2	34,408	-0.01%
2021/08/27	6	107.33	9	110.11	106.50	-3	34,340	-0.01%
2021/08/26	5	112.90	6	112.42	111.50	-1	34,147	0.00%
2021/08/25	14	114.04	22	114.27	113.00	-8	34,077	-0.02%
2021/08/24	9	109.56	11	109.95	107.50	-2	33,308	-0.01%
2021/08/23	11	107.91	9	108.00	106.00	2	32,775	0.01%
2021/08/20	14	104.11	17	104.88	105.00	-3	32,351	-0.01%
2021/08/19	21	101.69	15	100.52	99.00	6	31,672	0.02%
2021/08/18	8	95.70	9	95.57	100.00	-1	31,083	0.00%
2021/08/17	2	95.85	6	100.50	91.00	-4	30,700	-0.01%
2021/08/16	1	98.50	2	98.25	98.90	-1	30,369	0.00%
2021/08/13	5	99.24	0	0.00	97.00	5	30,232	0.02%
2021/08/11	2	99.80	2	97.10	97.60	0	29,975	0.00%
2021/08/10	2	99.90	1	100.50	101.00	1	29,776	0.00%
2021/08/09	6.5	102.96	3	102.33	100.50	3.5	29,579	0.01%
2021/08/06	1	105.00	2	106.25	108.50	-1	29,399	0.00%
2021/08/05	4	109.00	2	108.75	108.50	2	29,282	0.01%
2021/08/04	5	113.60	5	116.00	113.00	0	29,279	0.00%
2021/08/03	12	114.21	11	113.41	113.50	1	29,284	0.00%
2021/08/02	6	109.58	12	109.88	111.50	-6	28,915	-0.02%
2021/07/30	2.5	105.40	3	106.00	102.50	-0.5	28,598	0.00%
2021/07/29	1	107.50	3	107.00	107.00	-2	28,473	-0.01%
2021/07/28	33	106.79	20	105.95	104.50	13	28,180	0.05%
2021/07/27	28	118.20	12	116.67	114.50	16	27,765	0.06%
2021/07/26	9	116.06	8	114.19	115.50	1	27,020	0.00%
2021/07/23	26	113.40	13	113.65	110.00	13	26,312	0.05%
2021/07/22	4	110.50	13	110.77	113.50	-9	25,352	-0.04%
2021/07/21	18	106.25	13	103.27	103.50	5	25,114	0.02%
2021/07/20	7	106.07	8	105.50	108.50	-1	24,422	0.00%
2021/07/19	10	102.07	7.5	103.03	100.00	2.5	23,783	0.01%
2021/07/16	8	100.68	6	101.38	102.50	2	24,120	0.01%
2021/07/15	7	95.97	9	96.78	100.00	-2	24,054	-0.01%
2021/07/14	22	100.85	12	101.54	98.10	10	23,919	0.04%
2021/07/13	2	112.25	2	116.00	109.00	0	23,126	0.00%
2021/07/12	3.5	100.14	3	101.00	105.50	0.5	22,646	0.00%
2021/07/09	1	95.70	2	97.00	96.00	-1	22,042	0.00%
2021/07/08	4	96.45	4	94.93	94.80	0	21,711	0.00%
2021/07/07	4	94.78	4	96.93	93.60	0	21,344	0.00%
2021/07/06	2	91.75	1	94.00	92.60	1	20,611	0.00%
2021/07/05	1	93.00	3	93.50	90.50	-2	20,264	-0.01%
2021/07/02	13	86.33	18	85.97	87.60	-5	19,651	-0.03%
2021/07/01	7	81.67	3	83.83	79.70	4	19,370	0.02%
2021/06/29	3	78.83	1	79.20	78.70	2	19,614	0.01%
2021/06/28	2	80.20	0	0.00	79.60	2	19,407	0.01%
2021/06/25	27	80.39	27	80.45	81.80	0	18,838	0.00%
2021/06/24	2.1	74.58	2	74.20	74.40	0.1	18,163	0.00%
2021/06/23	8	72.95	17.9	72.63	74.50	-9.9	17,792	-0.06%
2021/06/22	1	67.60	3	69.00	69.90	-2	17,070	-0.01%
2021/06/21	3	67.23	11	69.40	66.20	-8	16,679	-0.05%
2021/06/18	9	69.54	31	68.01	68.90	-22	16,156	-0.14%
2021/06/17	18	64.91	16	62.94	65.20	2	15,070	0.01%
2021/06/16	1	60.70	6	60.88	61.00	-5	14,076	-0.04%
2021/06/10	3	57.20	0	0.00	57.00	3	13,668	0.02%
2021/06/09	13	56.92	6	57.08	56.50	7	13,562	0.05%
2021/06/08	3	53.90	1	54.50	54.80	2	13,053	0.02%
2021/06/04	1	53.50	3	54.00	54.00	-2	13,221	-0.02%
2021/06/02	0	0.00	3	54.00	52.90	-3	13,253	-0.02%
2021/05/31	3	50.30	0	0.00	51.20	3	12,919	0.02%
2021/05/28	2	50.45	1	51.30	50.60	1	13,004	0.01%
2021/05/25	3	47.90	4	47.10	47.85	-1	13,317	-0.01%
2021/05/24	1	46.25	0	0.00	46.25	1	13,390	0.01%
2021/05/21	3	46.07	1	45.35	46.15	2	13,538	0.01%
2021/05/20	2	44.05	0	0.00	43.85	2	13,616	0.01%
2021/05/19	2	46.15	3	45.83	45.60	-1	13,604	-0.01%
2021/05/13	1	44.15	0	0.00	44.00	1	13,381	0.01%
2021/05/12	4	43.59	101	46.32	43.50	-97	13,348	-0.73%	大賣/
2021/05/11	0	0.00	5	46.65	46.60	-5	13,217	-0.04%
2021/05/10	1	51.20	1	52.60	51.10	0	13,093	0.00%
2021/05/07	1	52.40	0	0.00	53.60	1	13,597	0.01%
2021/05/06	1	51.70	20	51.13	50.70	-19	13,602	-0.14%
2021/05/05	20	51.00	0	0.00	50.90	20	13,569	0.15%
2021/05/04	0	0.00	1	55.50	52.40	-1	13,623	-0.01%
2021/04/29	11	59.58	2	59.40	59.00	9	13,737	0.07%
2021/04/27	4	60.55	4	60.85	60.20	0	13,935	0.00%
2021/04/26	8	62.60	35	62.44	62.70	-27	13,805	-0.20%
2021/04/23	37	63.42	0	0.00	62.40	37	13,876	0.27%
2021/04/22	6	61.28	5	64.10	60.50	1	13,695	0.01%
2021/04/21	0	0.00	3	62.10	61.70	-3	13,209	-0.02%
2021/04/20	3	59.57	2	60.95	59.50	1	12,870	0.01%
2021/04/19	2	56.15	0	0.00	56.70	2	12,514	0.02%
2021/04/16	5	55.84	5	55.50	56.00	0	12,781	0.00%
2021/04/14	3	53.73	5	55.40	55.40	-2	12,979	-0.02%
2021/04/13	5	56.78	0	0.00	55.80	5	13,158	0.04%
2021/04/12	2	59.50	3	57.97	57.10	-1	13,235	-0.01%
2021/04/09	5	58.70	3	61.00	58.60	2	13,439	0.01%
2021/04/08	0	0.00	21	60.49	60.70	-21	14,110	-0.15%
2021/04/07	13	58.82	3	59.30	59.60	10	14,202	0.07%
2021/04/06	5	58.30	15	58.35	59.60	-10	14,068	-0.07%
2021/04/01	3	55.07	6	55.85	54.50	-3	13,793	-0.02%
2021/03/30	2	54.05	4	54.60	54.00	-2	15,208	-0.01%
2021/03/29	0	0.00	11	53.42	54.60	-11	16,146	-0.07%
2021/03/26	1	53.60	0	0.00	53.70	1	16,282	0.01%
2021/03/24	2	53.45	2	53.70	53.70	0	16,465	0.00%
2021/03/22	2	54.60	0	0.00	54.40	2	16,726	0.01%
2021/03/19	1	55.00	0	0.00	54.60	1	16,967	0.01%
2021/03/18	0	0.00	4	54.60	54.20	-4	17,189	-0.02%
2021/03/17	10	54.83	7	54.40	54.20	3	17,384	0.02%
2021/03/16	2	53.80	2	53.90	53.80	0	17,675	0.00%
2021/03/15	0	0.00	1	53.60	54.10	-1	18,108	-0.01%
2021/03/12	5	53.10	1	53.00	53.10	4	18,159	0.02%
2021/03/11	10	52.15	6	52.45	52.90	4	18,251	0.02%
2021/03/10	0	0.00	1.3	51.48	51.40	-1.3	18,268	-0.01%
2021/03/09	0	0.00	2	48.50	48.70	-2	18,249	-0.01%
2021/03/08	1	50.20	5	50.40	49.65	-4	18,577	-0.02%
2021/03/05	1	51.80	0	0.00	51.30	1	18,928	0.01%
2021/03/04	3	52.13	1	52.90	51.60	2	19,241	0.01%
2021/03/02	2	54.80	7	56.87	53.90	-5	19,881	-0.03%
2021/02/26	1	54.90	0	0.00	54.00	1	20,047	0.00%
2021/02/25	0	0.00	3	55.17	54.60	-3	21,355	-0.01%
2021/02/24	14.2	54.93	0	0.00	55.00	14.2	22,443	0.06%
2021/02/23	2	55.10	1	55.10	55.00	1	22,545	0.00%
2021/02/22	4	54.78	9	53.91	54.40	-5	22,470	-0.02%
2021/02/19	0	0.00	7	53.07	53.10	-7	22,464	-0.03%
2021/02/18	1	52.20	0	0.00	52.40	1	22,985	0.00%
2021/02/04	10	49.38	0	0.00	49.35	10	24,050	0.04%
2021/01/29	1	51.20	0	0.00	50.50	1	24,939	0.00%
2021/01/28	0	0.00	1	51.80	51.20	-1	24,472	0.00%
2021/01/27	1	52.60	0	0.00	52.50	1	24,442	0.00%
2021/01/26	2	52.50	0	0.00	52.00	2	24,460	0.01%
2021/01/25	1	54.10	0	0.00	53.30	1	24,404	0.00%
2021/01/22	4	50.85	0	0.00	51.60	4	24,222	0.02%
2021/01/21	1	52.30	1.9	51.17	51.00	-0.9	24,138	0.00%
2021/01/19	1	55.00	0	0.00	54.80	1	23,846	0.00%
2021/01/18	0	0.00	1	56.00	55.50	-1	23,821	0.00%
2021/01/15	5	54.70	4	53.65	54.00	1	23,598	0.00%
2021/01/14	5	54.22	1	53.50	53.90	4	23,431	0.02%
2021/01/13	0	0.00	2	54.80	55.30	-2	23,327	-0.01%
2021/01/12	2	55.30	1	56.50	55.30	1	23,246	0.00%
2021/01/11	0	0.00	4	55.38	56.50	-4	22,867	-0.02%
2021/01/08	7	53.29	45	53.79	53.50	-38	22,833	-0.17%
2021/01/07	1	53.00	0	0.00	53.20	1	23,230	0.00%
2021/01/06	1	55.00	1	55.80	53.00	0	23,313	0.00%
2021/01/05	1	54.50	2	53.80	54.70	-1	23,142	0.00%
2021/01/04	3	55.27	0	0.00	54.70	3	23,109	0.01%
2020/12/31	3	55.40	19	55.27	54.10	-16	23,051	-0.07%
2020/12/30	15	52.30	0	0.00	51.80	15	22,367	0.07%
2020/12/29	2	52.35	7	51.11	52.80	-5	22,044	-0.02%
2020/12/28	8	51.84	18	51.61	51.60	-10	21,821	-0.05%
2020/12/25	31	51.41	12	51.15	51.00	19	21,429	0.09%
2020/12/24	12	48.12	13	49.40	50.60	-1	20,612	0.00%
2020/12/23	1	46.25	36	47.75	46.90	-35	19,511	-0.18%
2020/12/22	34	45.54	5	45.39	43.60	29	18,595	0.16%
2020/12/21	1	44.25	5	43.73	44.60	-4	18,505	-0.02%
2020/12/18	2	44.25	3	44.70	44.00	-1	18,713	-0.01%
2020/12/16	1	44.00	0	0.00	44.75	1	18,660	0.01%
2020/12/15	3	42.60	50	42.80	42.70	-47	18,800	-0.25%
2020/12/14	4	45.08	5	46.00	45.10	-1	19,025	-0.01%
2020/12/11	0	0.00	6	45.98	44.10	-6	18,840	-0.03%
2020/12/10	2	46.40	7	46.66	45.80	-5	18,653	-0.03%
2020/12/09	40	46.05	6	46.28	45.95	34	18,353	0.19%
2020/12/08	0	0.00	1	45.20	44.95	-1	17,978	-0.01%
2020/12/07	50	44.60	0	0.00	44.30	50	17,988	0.28%
2020/12/04	0	0.00	17	44.25	44.30	-17	17,926	-0.09%
2020/12/03	5	45.00	0	0.00	44.35	5	17,860	0.03%
2020/12/02	4	45.10	3	45.60	44.70	1	17,857	0.01%
2020/12/01	3	43.60	5	44.76	45.80	-2	17,637	-0.01%
2020/11/30	1	44.85	0	0.00	44.60	1	17,461	0.01%
2020/11/27	4	44.64	0	0.00	45.15	4	17,327	0.02%
2020/11/26	2	43.90	33	44.01	43.65	-31	17,355	-0.18%
2020/11/25	11	42.40	6	43.92	42.40	5	17,154	0.03%
2020/11/24	33	44.29	28	44.87	43.20	5	17,057	0.03%
2020/11/23	70	41.05	26	42.88	44.40	44	16,399	0.27%
2020/11/20	0	0.00	5	40.16	40.40	-5	16,776	-0.03%
2020/11/19	1	39.00	0	0.00	39.00	1	16,927	0.01%
2020/11/18	4	39.55	2	40.20	39.55	2	17,618	0.01%
2020/11/17	26	40.44	14	40.28	39.50	12	18,922	0.06%
2020/11/16	3	41.03	3	40.52	41.35	0	21,270	0.00%
2020/11/13	2	38.45	0	0.00	38.70	2	21,508	0.01%
2020/11/12	1	39.20	3	39.05	38.15	-2	21,713	-0.01%
2020/11/11	0	0.00	1	40.00	40.35	-1	21,395	0.00%
2020/11/10	8	39.50	6	39.07	38.05	2	20,909	0.01%
2020/11/06	0	0.00	7	37.91	37.65	-7	20,707	-0.03%
2020/11/04	3	37.05	0	0.00	37.00	3	20,901	0.01%
2020/11/03	1	36.10	0	0.00	36.90	1	21,491	0.00%
2020/10/29	0	0.00	10	37.25	37.20	-10	22,509	-0.04%
2020/10/28	11	37.58	5	38.75	37.55	6	22,554	0.03%
2020/10/27	1	38.40	6	38.17	38.45	-5	22,538	-0.02%
2020/10/26	0	0.00	5	38.45	38.10	-5	22,623	-0.02%
2020/10/22	0	0.00	10	37.60	37.80	-10	22,637	-0.04%
2020/10/21	0	0.00	2	37.30	37.40	-2	22,620	-0.01%
2020/10/20	1	37.35	0	0.00	36.75	1	22,601	0.00%
2020/10/16	21	37.41	16	37.30	36.80	5	22,574	0.02%
2020/10/15	6	39.72	7	39.94	39.00	-1	22,229	0.00%
2020/10/14	5	38.80	12	38.84	38.70	-7	21,642	-0.03%
2020/10/13	12	38.71	0	0.00	38.30	12	21,478	0.06%
2020/10/12	5	38.10	27	38.47	38.30	-22	21,336	-0.10%
2020/10/08	5	39.20	0	0.00	37.95	5	21,233	0.02%
2020/10/07	6	38.17	19	38.24	38.40	-13	21,039	-0.06%
2020/10/06	2	37.40	10	37.65	37.45	-8	20,941	-0.04%
2020/09/30	0	0.00	10	36.20	36.30	-10	21,064	-0.05%
2020/09/29	0	0.00	5	36.15	35.75	-5	21,134	-0.02%
2020/09/28	15	35.47	0	0.00	35.45	15	21,083	0.07%
2020/09/25	3	35.10	5	35.60	34.95	-2	21,098	-0.01%
2020/09/24	20	36.25	20	35.35	35.30	0	21,089	0.00%
2020/09/23	10	37.50	0	0.00	37.10	10	21,179	0.05%
2020/09/21	5	37.75	3	37.35	37.40	2	20,794	0.01%
2020/09/18	7	38.25	7	38.26	37.60	0	20,814	0.00%
2020/09/17	22	37.68	23	37.48	38.20	-1	20,556	0.00%
2020/09/16	26	36.64	31	36.44	36.40	-5	20,061	-0.02%
2020/09/15	20	36.23	0	0.00	35.90	20	19,992	0.10%
2020/09/11	0	0.00	0.9	34.65	34.65	-0.9	20,003	0.00%
2020/09/10	1	36.95	5	36.40	36.20	-4	19,836	-0.02%
2020/09/09	0	0.00	1	36.20	36.40	-1	19,777	-0.01%
2020/09/08	0	0.00	1.1	36.17	35.90	-1.1	19,786	-0.01%
2020/09/07	2	35.85	0	0.00	35.70	2	19,811	0.01%
2020/09/04	0	0.00	10	36.60	36.75	-10	19,837	-0.05%
2020/09/03	3	38.00	4	37.65	37.40	-1	19,855	-0.01%
2020/09/02	1	37.80	0	0.00	38.00	1	19,694	0.01%
2020/09/01	57	37.53	15	37.56	38.55	42	19,779	0.21%
2020/08/31	9	36.60	1	36.65	36.70	8	19,408	0.04%
2020/08/28	2	37.78	17	37.59	37.40	-15	19,647	-0.08%
2020/08/27	19	37.57	3	37.50	37.35	16	20,272	0.08%
2020/08/26	20	40.35	33	39.89	38.40	-13	19,892	-0.07%
2020/08/25	6	38.59	45	38.56	38.40	-39	18,326	-0.21%
2020/08/24	18	38.68	11	38.07	39.00	7	17,887	0.04%
2020/08/21	27	39.09	20	38.47	37.95	7	17,062	0.04%
2020/08/20	77	37.75	29	37.99	38.75	48	15,582	0.31%
2020/08/19	3	36.52	11	36.06	36.85	-8	12,641	-0.06%
2020/08/18	4	32.75	6	32.38	33.50	-2	11,930	-0.02%
2020/08/17	1	32.10	7	32.10	32.00	-6	11,501	-0.05%
2020/08/12	0	0.00	1	29.60	29.90	-1	11,049	-0.01%
2020/08/11	4	29.83	4	29.55	29.80	0	10,944	0.00%
2020/08/10	9	30.81	5	30.95	30.40	4	10,915	0.04%
2020/08/07	18	32.10	2	32.90	32.40	16	10,682	0.15%
2020/08/06	19	31.35	13	32.15	32.65	6	10,058	0.06%
2020/08/05	0	0.00	1	29.70	29.70	-1	9,412	-0.01%
2020/08/04	7	30.06	12	30.23	28.80	-5	9,278	-0.05%
2020/08/03	11	30.09	0	0.00	29.70	11	8,947	0.12%
2020/07/31	20	29.75	25	29.36	29.35	-5	8,858	-0.06%
2020/07/30	5	28.90	0	0.00	29.55	5	8,845	0.06%
2020/07/27	2	28.00	0	0.00	28.55	2	8,632	0.02%
2020/07/24	0	0.00	4	28.30	27.95	-4	8,703	-0.05%
2020/07/21	0	0.00	0.6	27.75	27.85	-0.6	8,790	-0.01%
2020/07/20	2	26.40	8	27.01	26.90	-6	9,037	-0.07%
2020/07/17	0	0.00	3	28.05	27.05	-3	9,148	-0.03%
2020/07/14	2	30.08	3	30.10	29.35	-1	9,016	-0.01%
2020/07/13	2	29.10	0	0.00	30.15	2	8,848	0.02%
2020/07/10	3	29.30	2	29.05	28.95	1	8,720	0.01%
2020/07/09	2	29.50	6	29.60	29.70	-4	8,548	-0.05%
2020/07/07	5	29.35	7	29.11	29.15	-2	8,344	-0.02%
2020/07/06	2	28.85	4	29.05	29.20	-2	8,298	-0.02%
2020/07/03	5	29.40	2	29.40	29.10	3	8,235	0.04%
2020/07/02	1.1	29.88	0	0.00	29.80	1.1	8,010	0.01%
2020/06/29	2	28.90	4	27.90	27.85	-2	7,753	-0.03%
2020/06/24	4	29.20	0	0.00	29.20	4	7,613	0.05%
2020/06/23	11	28.38	0	0.00	28.15	11	7,535	0.15%
2020/06/19	10	29.00	0	0.00	28.30	10	7,478	0.13%
2020/06/17	2	28.60	0	0.00	28.60	2	7,261	0.03%
2020/06/16	0	0.00	2	28.70	28.35	-2	7,218	-0.03%
2020/06/15	0.3	28.05	0	0.00	28.05	0.3	7,204	0.00%
2020/06/11	2	29.30	3	30.05	29.20	-1	7,085	-0.01%
2020/06/10	5	29.91	0	0.00	30.00	5	6,942	0.07%
2020/06/08	8	29.91	7	29.30	29.10	1	6,677	0.01%
2020/06/05	0	0.00	5	29.25	29.10	-5	6,346	-0.08%
2020/06/04	17	29.10	27	29.06	29.30	-10	6,172	-0.16%
2020/06/03	11	28.28	8	28.94	28.95	3	5,701	0.05%
2020/06/02	14	26.71	14	26.51	27.00	0	4,644	0.00%
2020/06/01	2	24.50	0	0.00	24.60	2	4,304	0.05%
2020/05/27	0	0.00	3	24.80	24.80	-3	4,245	-0.07%
2020/05/21	0	0.00	5	24.53	24.60	-5	4,164	-0.12%
2020/05/20	1	24.00	0	0.00	24.05	1	4,110	0.02%
2020/05/18	2	23.00	0	0.00	23.00	2	3,999	0.05%
2020/05/15	0	0.00	2	22.98	23.25	-2	3,969	-0.05%
2020/05/14	3	24.20	3	24.65	24.20	0	3,846	0.00%
2020/05/13	0	0.00	3	24.93	25.00	-3	3,803	-0.08%
2020/05/12	0	0.00	1	25.50	25.10	-1	3,793	-0.03%
2020/05/11	0	0.00	13	25.67	25.55	-13	3,765	-0.35%
2020/05/08	0	0.00	2	24.90	24.90	-2	3,709	-0.05%
2020/05/07	1	24.90	0	0.00	24.95	1	3,674	0.03%
2020/05/06	3	25.20	3	25.45	25.05	0	3,624	0.00%
2020/05/05	12	24.87	5	24.55	25.40	7	3,573	0.20%
2020/04/30	1	24.60	0	0.00	24.55	1	3,499	0.03%
2020/04/29	5	24.70	5	24.60	24.40	0	3,496	0.00%
2020/04/28	4	24.08	2	23.75	24.15	2	3,405	0.06%
2020/04/24	10	23.90	0	0.00	23.70	10	3,331	0.30%
2020/04/23	0	0.00	4	24.43	24.05	-4	3,179	-0.13%
2020/04/20	2	21.60	0	0.00	22.00	2	2,755	0.07%
2020/04/15	5	21.40	0	0.00	21.30	5	2,700	0.19%
2020/04/14	2	20.40	0	0.00	20.95	2	2,702	0.07%
2020/04/13	0	0.00	10	20.55	20.25	-10	2,701	-0.37%
2020/04/09	10	20.05	0	0.00	20.00	10	2,796	0.36%
2020/04/08	5	19.52	115	19.62	20.10	-110	2,779	-3.96%	大賣/鉅額交易
2020/03/31	0	0.00	80	19.55	19.15	-80	2,982	-2.68%
2020/03/27	2	18.10	34	18.33	17.95	-32	2,943	-1.09%
2020/03/26	4	18.15	30	18.25	18.20	-26	2,953	-0.88%
2020/03/25	0	0.00	44	18.24	18.25	-44	3,134	-1.40%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/20	4	14.93	0	0.00	15.05	4	3,060	0.13%
2020/03/19	40	14.15	0	0.00	13.70	40	3,048	1.31%
2020/03/18	6	16.22	1	15.90	15.20	5	2,956	0.17%
2020/03/16	0	0.00	12	19.63	17.90	-12	2,799	-0.43%
2020/03/13	283	19.52	27	19.75	19.85	256	2,724	9.39%	大買/鉅額交易
2020/03/12	7	22.01	0	0.00	21.65	7	2,651	0.26%
2020/03/11	0	0.00	10	23.90	23.95	-10	2,615	-0.38%
2020/03/09	2	25.20	2	25.20	24.05	0	2,601	0.00%
2020/03/06	2	25.45	0	0.00	25.40	2	2,586	0.08%
2020/03/05	2	25.75	2	25.75	25.70	0	2,633	0.00%
2020/03/04	4	25.18	0	0.00	25.65	4	2,653	0.15%
2020/03/03	10	25.10	1	25.15	25.10	9	2,651	0.34%
2020/03/02	0	0.00	1	24.70	24.50	-1	2,640	-0.04%
2020/02/24	0	0.00	10	24.90	24.90	-10	2,563	-0.39%
2020/02/18	6	25.20	13	25.11	25.00	-7	2,558	-0.27%
2020/02/14	3	24.80	3	24.65	24.75	0	2,558	0.00%
2020/02/12	3	24.80	4	24.85	24.80	-1	2,564	-0.04%
2020/02/11	3	24.47	0	0.00	24.50	3	2,553	0.12%
2020/02/06	9	23.84	2	24.20	24.25	7	2,544	0.28%
2020/02/05	2	23.05	2	23.40	23.25	0	2,533	0.00%
2020/02/04	10	22.95	0	0.00	23.15	10	2,556	0.39%
2020/02/03	0	0.00	36	22.10	22.20	-36	2,673	-1.35%
2020/01/09	5	26.95	0	0.00	26.85	5	2,658	0.19%
2020/01/03	0	0.00	19.8	28.43	28.25	-19.8	2,842	-0.70%
2020/01/02	2	27.85	0	0.00	27.80	2	2,762	0.07%
2019/12/31	2	27.90	0	0.00	27.70	2	2,787	0.07%
2019/12/30	0	0.00	2	28.10	28.00	-2	2,797	-0.07%
2019/12/27	2	28.55	2	28.35	28.35	0	2,757	0.00%
2019/12/26	9	27.98	5	28.40	28.30	4	2,692	0.15%
2019/12/25	3	26.70	3	27.20	27.80	0	2,500	0.00%
2019/12/23	3	27.00	0	0.00	26.90	3	2,423	0.12%
2019/12/20	0	0.00	10	28.20	27.50	-10	2,391	-0.42%
2019/12/19	2	26.60	0	0.00	26.65	2	2,169	0.09%
2019/12/16	3	26.05	0	0.00	26.50	3	2,290	0.13%
2019/12/13	0	0.00	1	25.95	25.90	-1	2,324	-0.04%
2019/12/12	10	26.20	2	26.00	26.00	8	2,388	0.34%
2019/12/11	0	0.00	1	25.85	25.85	-1	2,724	-0.04%
2019/12/10	1	25.65	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	25.70	0	0.00	26.05	1	3,059	0.03%
2019/12/05	0	0.00	1	26.25	25.90	-1	3,217	-0.03%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	1	25.30	0	0.00	25.35	1	3,517	0.03%
2019/11/29	1	26.35	1	26.40	26.15	0	3,555	0.00%
2019/11/22	1	26.80	0	0.00	26.95	1	3,938	0.03%
2019/11/06	0.4	27.35	0	0.00	27.35	0.4	4,571	0.01%
2019/11/05	0	0.00	6	27.90	27.80	-6	4,572	-0.13%
2019/10/31	4	29.65	0	0.00	28.70	4	4,584	0.09%
2019/10/29	3	28.25	0	0.00	28.40	3	4,579	0.07%
2019/10/25	0.4	28.35	0	0.00	28.35	0.4	4,620	0.01%
2019/10/15	0	0.00	1	28.20	28.30	-1	4,662	-0.02%
2019/10/14	1	27.45	0	0.00	27.45	1	4,644	0.02%
2019/10/09	0	0.00	1	27.35	27.00	-1	4,911	-0.02%
2019/10/07	1	27.05	0	0.00	27.25	1	5,396	0.02%
2019/09/26	0	0.00	1.3	30.31	30.05	-1.3	5,525	-0.02%
2019/09/25	1	29.95	6	29.60	29.75	-5	5,529	-0.09%
2019/09/10	4	28.55	0	0.00	28.35	4	5,526	0.07%
2019/09/06	4	30.13	0	0.00	28.60	4	5,543	0.07%
2019/09/04	0	0.00	1	28.55	28.70	-1	5,121	-0.02%
2019/08/20	0	0.00	4	26.70	26.50	-4	4,192	-0.10%
2019/08/13	2	25.85	15	25.93	25.75	-13	3,863	-0.34%
2019/08/12	2	25.95	0	0.00	25.95	2	3,757	0.05%
2019/08/08	15	23.90	0	0.00	24.00	15	3,658	0.41%
2019/07/31	2	25.45	0	0.00	25.75	2	3,999	0.05%
2019/07/24	2	26.70	0	0.00	26.65	2	3,979	0.05%
2019/07/15	0	0.00	10	26.60	26.50	-10	4,108	-0.24%
2019/07/12	4	27.30	10	27.20	27.05	-6	4,299	-0.14%
2019/07/08	10	28.10	0	0.00	27.45	10	5,160	0.19%
2019/07/02	10	26.60	1	26.20	25.90	9	5,601	0.16%
2019/06/26	0	0.00	1	25.25	25.50	-1	5,737	-0.02%
2019/06/25	0	0.00	2	25.70	25.10	-2	5,787	-0.03%
2019/06/11	0	0.00	3	25.30	25.30	-3	6,380	-0.05%
2019/05/31	0	0.00	2	24.65	24.75	-2	6,506	-0.03%
2019/05/30	2	24.30	0	0.00	24.60	2	6,532	0.03%
2019/05/15	8	24.50	6	25.00	25.05	2	7,709	0.03%
2019/05/14	5	23.85	0	0.00	24.55	5	8,016	0.06%
2019/05/13	0	0.00	42	23.73	23.30	-42	8,253	-0.51%
2019/05/10	2	25.40	22	25.32	25.05	-20	8,743	-0.23%
2019/05/09	3	25.72	0	0.00	25.50	3	8,772	0.03%
2019/05/08	5	26.14	3	26.30	26.35	2	8,782	0.02%
2019/05/07	0	0.00	3	26.67	26.65	-3	8,903	-0.03%
2019/05/06	4	26.45	0	0.00	26.30	4	8,994	0.04%
2019/05/02	4	27.10	5	27.34	27.35	-1	9,345	-0.01%
2019/04/30	10	26.90	1	26.95	27.20	9	9,520	0.09%
2019/04/29	8	27.01	2	26.70	26.60	6	9,689	0.06%
2019/04/26	11	27.70	0	0.00	27.30	11	9,797	0.11%
2019/04/25	10	28.02	0	0.00	28.10	10	10,130	0.10%
2019/04/24	9	28.66	0	0.00	28.35	9	10,373	0.09%
2019/04/23	7	28.46	0	0.00	28.75	7	10,579	0.07%
2019/04/22	1	28.95	3	29.12	28.80	-2	10,535	-0.02%
2019/04/19	0	0.00	2	28.90	28.90	-2	10,523	-0.02%
2019/04/18	16	28.77	10	30.05	28.65	6	10,517	0.06%
2019/04/17	12	30.05	2	29.95	29.85	10	10,458	0.10%
2019/04/16	20	30.10	0	0.00	30.15	20	10,576	0.19%
2019/04/15	20	29.69	1	29.45	29.25	19	10,637	0.18%
2019/04/12	11	31.32	3	30.65	29.05	8	10,596	0.08%
2019/04/11	22	30.61	54	31.28	30.70	-32	10,145	-0.32%
2019/04/09	2	28.20	4	28.20	27.85	-2	9,094	-0.02%
2019/04/08	0	0.00	2	28.00	27.50	-2	9,061	-0.02%
2019/04/03	20	27.85	0	0.00	27.60	20	9,079	0.22%
2019/04/02	30	27.65	0	0.00	27.25	30	9,083	0.33%
2019/04/01	0	0.00	1	27.10	27.30	-1	9,101	-0.01%
2019/03/29	1	26.60	1	26.50	26.65	0	9,054	0.00%
2019/03/28	3	26.95	0	0.00	26.65	3	9,332	0.03%
2019/03/27	0	0.00	1	26.55	26.90	-1	9,489	-0.01%
2019/03/26	0	0.00	1	26.40	26.05	-1	9,577	-0.01%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/22	2	27.30	0	0.00	27.15	2	9,900	0.02%
2019/03/21	1	27.20	0	0.00	27.55	1	10,038	0.01%
2019/03/20	0	0.00	1	26.55	26.55	-1	10,738	-0.01%
2019/03/19	0	0.00	2	26.80	26.70	-2	10,914	-0.02%
2019/03/18	2	26.20	0	0.00	26.25	2	10,916	0.02%
2019/03/15	0	0.00	1	27.60	27.15	-1	10,826	-0.01%
2019/03/13	1	27.85	1	28.40	28.00	0	11,142	0.00%
2019/03/11	0	0.00	1	27.30	27.50	-1	11,605	-0.01%
2019/03/06	0	0.00	3	28.65	28.70	-3	13,509	-0.02%
2019/03/05	1	28.85	0	0.00	28.75	1	13,769	0.01%
2019/03/04	3	28.90	0	0.00	29.30	3	13,904	0.02%
2019/02/27	1	28.75	0	0.00	28.75	1	13,919	0.01%
2019/02/26	0	0.00	2	30.00	29.45	-2	13,911	-0.01%
2019/02/25	0	0.00	1	30.35	30.25	-1	13,990	-0.01%
2019/02/21	2	30.15	10	30.20	30.20	-8	14,153	-0.06%
2019/02/20	0	0.00	7	30.39	30.15	-7	14,199	-0.05%
2019/02/19	7	30.23	0	0.00	30.15	7	14,224	0.05%
2019/02/18	4	30.60	0	0.00	29.95	4	14,215	0.03%
2019/02/15	4	31.96	2	32.00	31.00	2	14,082	0.01%
2019/02/14	2	31.80	5	31.30	31.25	-3	13,848	-0.02%
2019/02/13	15	32.06	4	31.48	31.35	11	13,838	0.08%
2019/02/12	3	31.18	3	30.92	31.30	0	13,648	0.00%
2019/02/11	12	30.59	9	30.83	31.15	3	13,564	0.02%
2019/01/30	1	28.55	0	0.00	28.55	1	13,213	0.01%
2019/01/28	4	29.26	0	0.00	29.00	4	13,834	0.03%
2019/01/25	0	0.00	1	28.70	28.75	-1	14,039	-0.01%
2019/01/24	5	29.10	5	28.35	28.40	0	14,141	0.00%
2019/01/23	0	0.00	6	28.00	28.25	-6	13,989	-0.04%
2019/01/22	8	28.93	4	28.33	28.10	4	14,086	0.03%
2019/01/21	3	29.12	2	29.05	28.80	1	13,979	0.01%
2019/01/18	2	28.50	1	29.00	29.05	1	13,906	0.01%
2019/01/17	21	28.98	21	28.90	28.40	0	13,893	0.00%
2019/01/16	1	28.20	0	0.00	28.95	1	13,553	0.01%
2019/01/15	1	27.75	0	0.00	27.05	1	13,306	0.01%
2019/01/09	1	26.80	0	0.00	26.40	1	13,169	0.01%
2019/01/08	0	0.00	1	27.45	26.75	-1	13,080	-0.01%
2019/01/07	0	0.00	3	25.50	26.85	-3	12,900	-0.02%
2019/01/04	10	23.91	8	24.25	24.45	2	12,832	0.02%
2019/01/02	1	26.15	0	0.00	25.70	1	12,860	0.01%
2018/12/19	0	0.00	1	26.30	25.45	-1	12,634	-0.01%
2018/12/18	2	26.00	1	25.55	26.00	1	12,559	0.01%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	1	27.65	0	0.00	27.70	1	12,378	0.01%
2018/12/13	2	29.70	3	29.62	28.80	-1	12,204	-0.01%
2018/12/11	0	0.00	0.1	27.30	27.00	-0.1	11,257	0.00%
2018/12/06	2	27.40	0	0.00	27.55	2	11,175	0.02%
2018/12/04	0	0.00	3	31.97	31.50	-3	10,949	-0.03%
2018/12/03	11	31.73	2	33.10	31.90	9	10,750	0.08%
2018/11/30	7	30.09	7	30.52	31.25	0	10,080	0.00%
2018/11/29	4	27.30	53	28.41	28.45	-49	9,212	-0.53%
2018/11/28	50	25.32	2	26.00	25.90	48	8,915	0.54%
2018/11/22	0	0.00	15	25.05	24.25	-15	9,015	-0.17%
2018/11/21	15	25.95	1	26.00	25.55	14	8,951	0.16%
2018/11/20	1	25.50	0	0.00	25.75	1	8,885	0.01%
2018/11/19	0	0.00	6	25.35	25.65	-6	8,898	-0.07%
2018/11/16	0	0.00	8	25.36	24.60	-8	9,020	-0.09%
2018/11/15	0	0.00	4	24.75	24.45	-4	9,163	-0.04%
2018/11/12	0	0.00	3	24.07	24.10	-3	9,232	-0.03%
2018/11/09	0	0.00	5	23.98	23.80	-5	9,218	-0.05%
2018/11/08	13	25.58	1	26.00	24.65	12	9,232	0.13%
2018/11/07	0	0.00	6	24.87	25.80	-6	9,204	-0.07%
2018/11/06	20	24.32	0	0.00	24.30	20	9,220	0.22%
2018/11/02	11	25.50	20	25.83	26.00	-9	8,734	-0.10%
2018/11/01	10	23.50	0	0.00	23.65	10	8,434	0.12%
2018/10/31	22	21.53	22	22.12	22.25	0	8,304	0.00%
2018/10/29	2	20.85	1	20.35	20.30	1	8,095	0.01%
2018/10/18	1	24.60	1	24.45	24.50	0	8,841	0.00%
2018/10/12	2	23.53	0	0.00	24.05	2	9,501	0.02%
2018/10/09	0	0.00	2	24.90	25.60	-2	9,883	-0.02%
2018/10/08	1	26.20	10	28.65	26.30	-9	9,900	-0.09%
2018/10/05	2	28.70	1	31.20	28.60	1	9,810	0.01%
2018/10/02	1	33.25	0	0.00	33.40	1	10,174	0.01%
2018/09/27	0	0.00	5	33.95	33.30	-5	10,643	-0.05%
2018/09/26	6	34.45	0	0.00	33.65	6	10,919	0.05%
2018/09/25	0	0.00	1	33.90	33.95	-1	11,420	-0.01%
2018/09/21	0	0.00	5	32.30	32.85	-5	11,721	-0.04%
2018/09/20	7	31.60	0	0.00	31.60	7	11,692	0.06%
2018/09/14	0	0.00	3	34.30	34.65	-3	12,053	-0.02%
2018/09/13	5	33.47	0	0.00	33.45	5	12,211	0.04%
2018/09/12	0	0.00	5	33.60	33.95	-5	12,365	-0.04%
2018/09/10	0	0.00	10	33.50	33.50	-10	12,938	-0.08%
2018/09/05	0	0.00	17	40.21	39.70	-17	13,695	-0.12%
2018/09/04	8	39.97	1	39.95	40.35	7	14,177	0.05%
2018/08/31	5	41.45	0	0.00	41.65	5	14,562	0.03%
2018/08/30	10	42.20	7	41.46	41.85	3	14,713	0.02%
2018/08/29	6	40.76	0	0.00	40.90	6	14,755	0.04%
2018/08/28	10	39.00	7	39.15	39.00	3	14,992	0.02%
2018/08/24	1	38.05	1	37.90	38.35	0	16,260	0.00%
2018/08/23	6	39.25	0	0.00	37.90	6	16,866	0.04%
2018/08/22	1	38.00	3	39.18	39.20	-2	17,355	-0.01%
2018/08/21	1	37.20	0	0.00	37.20	1	17,414	0.01%
2018/08/17	2	38.05	0	0.00	37.05	2	18,015	0.01%
2018/08/15	0	0.00	1	37.35	37.40	-1	18,284	-0.01%
2018/08/14	1	37.50	1	38.20	39.20	0	18,368	0.00%
2018/08/13	0	0.00	3	39.25	37.45	-3	18,516	-0.02%
2018/08/10	6	41.57	5	41.70	41.00	1	18,671	0.01%
2018/08/08	0	0.00	1	45.05	44.60	-1	19,369	-0.01%
2018/08/07	5	45.30	1	45.55	45.30	4	19,748	0.02%
2018/08/06	10	44.63	10	44.70	44.50	0	19,966	0.00%
2018/08/03	11	44.91	14	43.95	45.10	-3	20,087	-0.01%
2018/08/02	13	43.83	10	44.78	43.25	3	20,151	0.01%
2018/08/01	18	46.48	15	47.02	46.35	3	20,139	0.01%
2018/07/31	0	0.00	1	47.05	47.00	-1	20,239	0.00%
2018/07/30	2	46.28	0	0.00	46.45	2	20,574	0.01%
2018/07/27	5	48.36	9	48.65	48.65	-4	20,620	-0.02%
2018/07/26	2	47.35	1	48.00	47.65	1	20,598	0.00%
2018/07/25	0	0.00	4	46.45	47.10	-4	20,590	-0.02%
2018/07/24	6	45.00	16	44.67	44.95	-10	20,477	-0.05%
2018/07/23	14	42.82	12	43.67	43.50	2	20,442	0.01%
2018/07/19	5	44.60	5	44.40	44.80	0	20,503	0.00%
2018/07/18	10	48.56	1	46.15	45.85	9	20,485	0.04%
2018/07/17	2	51.90	0	0.00	50.90	2	20,276	0.01%
2018/07/16	2	50.65	1	49.60	49.65	1	20,265	0.00%
2018/07/13	1	51.90	1	52.00	52.00	0	20,283	0.00%
2018/07/12	1	51.60	7	52.60	52.60	-6	20,531	-0.03%
2018/07/10	4	52.25	1	52.60	52.40	3	20,859	0.01%
2018/07/09	2	55.35	0	0.00	54.00	2	20,861	0.01%
2018/07/06	0	0.00	1	55.50	55.50	-1	20,896	0.00%
2018/07/05	1	59.10	1	57.30	57.90	0	20,969	0.00%
2018/07/04	14	61.49	12	59.43	59.30	2	20,875	0.01%
2018/07/03	11	61.34	7	61.83	61.50	4	20,903	0.02%
2018/07/02	14	60.13	1	59.80	59.30	13	20,719	0.06%
2018/06/25	4	57.60	0	0.00	56.70	4	22,331	0.02%
2018/06/22	0	0.00	5	58.70	58.40	-5	22,758	-0.02%
2018/06/20	5	58.50	0	0.00	57.60	5	22,667	0.02%
2018/06/12	4	63.23	4	62.93	65.10	0	21,603	0.00%
2018/06/11	1	60.70	1	59.90	60.00	0	21,153	0.00%
2018/06/08	1	60.00	0	0.00	59.60	1	21,069	0.00%
2018/06/07	0	0.00	170	60.87	59.80	-170	20,875	-0.81%	大賣/鉅額交易
2018/06/06	6	61.42	7	61.27	60.60	-1	20,827	0.00%
2018/06/05	13	63.98	19	60.54	60.60	-6	21,042	-0.03%
2018/06/04	122	67.51	1	67.90	64.40	121	20,988	0.58%	大買/鉅額交易
2018/06/01	58	64.43	8	63.26	66.60	50	20,470	0.24%
2018/05/31	1	61.40	11	62.45	60.60	-10	19,774	-0.05%
2018/05/29	1	57.20	2	57.40	57.20	-1	18,789	-0.01%
2018/05/25	1	53.80	3	53.33	53.80	-2	18,330	-0.01%
2018/05/23	0	0.00	10	49.70	50.10	-10	18,104	-0.06%
2018/05/21	1	51.70	0	0.00	50.60	1	17,741	0.01%
2018/05/18	2	52.35	0	0.00	52.10	2	17,470	0.01%
2018/05/17	10	58.45	50	58.10	57.30	-40	17,203	-0.23%
2018/05/16	11	59.05	2	59.90	58.20	9	17,002	0.05%
2018/05/15	2	57.85	0	0.00	59.10	2	16,351	0.01%
2018/05/14	0	0.00	2	52.60	53.80	-2	16,107	-0.01%
2018/05/10	1	53.00	0	0.00	52.60	1	15,750	0.01%
2018/05/09	2	51.70	0	0.00	51.10	2	15,652	0.01%
2018/05/08	1	52.00	0	0.00	51.60	1	15,544	0.01%
2018/05/07	12	52.28	16	53.05	54.00	-4	15,424	-0.03%
2018/05/04	5	51.00	0	0.00	51.00	5	15,013	0.03%
2018/05/03	0	0.00	1	48.50	48.50	-1	14,859	-0.01%
2018/04/30	2	50.30	10	49.55	50.50	-8	15,025	-0.05%
2018/04/27	13	48.35	3	48.30	48.65	10	15,052	0.07%
2018/04/24	2	45.10	3	44.77	47.75	-1	15,601	-0.01%
2018/04/20	0	0.00	2	51.40	50.00	-2	16,131	-0.01%
2018/04/19	0	0.00	2	49.95	49.90	-2	16,878	-0.01%
2018/04/18	12	47.25	12	48.12	49.05	0	16,811	0.00%
2018/04/17	14	48.61	10	48.50	47.55	4	16,604	0.02%
2018/04/16	2	52.60	2	53.50	52.70	0	16,259	0.00%
2018/04/13	6	53.80	6	53.95	54.60	0	16,165	0.00%
2018/04/12	25	56.86	0	0.00	55.90	25	16,055	0.16%
2018/04/11	15	57.30	2	55.00	57.30	13	16,235	0.08%
2018/04/10	8	54.95	10	53.76	52.40	-2	16,328	-0.01%
2018/04/09	12	56.37	20	55.00	54.00	-8	16,599	-0.05%
2018/04/02	21	51.19	1	50.40	50.60	20	16,618	0.12%
2018/03/30	21	49.11	41	51.51	49.50	-20	16,775	-0.12%
2018/03/29	22	47.58	6	46.85	48.35	16	15,886	0.10%
2018/03/28	0	0.00	21	46.96	46.50	-21	15,454	-0.14%
2018/03/27	10	43.20	30	46.00	46.40	-20	14,681	-0.14%
2018/03/26	0	0.00	1	41.30	42.20	-1	14,229	-0.01%
2018/03/22	5	43.00	5	41.00	41.00	0	14,100	0.00%
2018/03/21	11	40.40	9	42.00	42.00	2	13,843	0.01%
2018/03/20	5	40.65	6	39.75	39.75	-1	13,608	-0.01%
2018/03/19	3	40.00	5	40.45	40.45	-2	13,536	-0.01%
2018/03/16	12	39.93	5	39.60	39.60	7	13,452	0.05%
2018/03/15	3	40.05	5	39.70	39.70	-2	13,402	-0.01%
2018/03/14	7	40.00	7	40.30	40.30	0	13,392	0.00%
2018/03/13	2	39.90	2	39.85	39.85	0	13,261	0.00%
2018/03/12	15	40.53	5	40.20	40.20	10	13,267	0.08%
2018/03/09	5	42.00	6	39.63	39.40	-1	13,276	-0.01%
2018/03/08	11	38.40	10	39.30	40.65	1	13,007	0.01%
2018/03/07	10	38.50	5	37.74	37.80	5	12,640	0.04%
2018/03/05	11	38.00	1	38.30	37.50	10	13,422	0.07%
2018/03/02	6	40.01	1	40.15	39.10	5	13,869	0.04%
2018/03/01	2	38.60	2	39.40	39.40	0	13,587	0.00%
2018/02/22	5	35.00	5	35.29	35.65	0	13,578	0.00%
2018/02/07	1	35.05	0	0.00	34.60	1	13,440	0.01%
2018/02/01	2	36.60	0	0.00	36.60	2	13,289	0.02%
2018/01/25	1	39.50	0	0.00	37.90	1	13,386	0.01%
2018/01/23	0	0.00	1	38.85	38.30	-1	13,411	-0.01%
2018/01/22	11	40.12	0	0.00	39.40	11	13,872	0.08%
2018/01/19	3	39.10	6	39.14	39.90	-3	14,166	-0.02%
2018/01/18	5	39.32	2	40.00	38.90	3	13,806	0.02%
2018/01/17	0	0.00	1	39.65	39.70	-1	13,511	-0.01%
2018/01/16	3	37.32	38	37.23	38.55	-35	13,081	-0.27%
2018/01/15	20	35.30	0	0.00	38.10	20	12,653	0.16%
2018/01/12	0	0.00	5	34.65	34.65	-5	11,733	-0.04%
2018/01/05	0	0.00	40	35.85	36.15	-40	11,897	-0.34%
2018/01/04	45	34.98	0	0.00	35.30	45	11,835	0.38%
2018/01/03	0	0.00	20	33.95	33.55	-20	11,730	-0.17%