強茂 (2481)-宏遠-館前券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/08	2	55.00	0	0.00	55.20	2	1,286	0.16%
2024/05/07	2	55.60	1	55.60	55.70	1	1,278	0.08%
2024/05/06	0	0.00	2	55.90	56.00	-2	1,279	-0.16%
2024/04/23	0	0.00	2	53.59	53.70	-2	1,372	-0.15%
2024/04/19	1	55.70	3	54.00	53.80	-2	1,403	-0.14%
2024/04/16	2	56.50	0	0.00	55.80	2	1,411	0.14%
2024/04/09	4	58.85	0	0.00	59.20	4	1,436	0.28%
2024/03/29	0	0.00	1	56.90	56.90	-1	1,505	-0.07%
2024/03/27	1	58.20	0	0.00	57.70	1	1,591	0.06%
2024/03/26	4	56.95	0	0.00	56.70	4	1,581	0.25%
2024/03/25	2	57.80	0	0.00	57.80	2	1,625	0.12%
2024/03/21	0.1	57.10	0	0.00	57.00	0.1	1,777	0.01%
2024/03/20	2	56.70	0	0.00	57.10	2	2,165	0.09%
2024/03/18	8	56.61	0	0.00	56.90	8	2,253	0.36%
2024/03/15	3	57.10	0	0.00	57.10	3	2,284	0.13%
2024/03/14	2	57.80	0	0.00	57.60	2	2,344	0.09%
2024/03/13	3	58.10	0	0.00	58.40	3	2,361	0.13%
2024/03/12	0.2	59.80	0	0.00	59.70	0.2	2,355	0.01%
2024/03/11	3	58.90	0	0.00	59.00	3	2,378	0.13%
2024/03/08	2	59.60	0	0.00	59.20	2	2,410	0.08%
2024/03/07	4	59.93	3	60.10	60.30	1	2,431	0.04%
2024/03/06	3	61.17	2	60.90	60.90	1	2,561	0.04%
2024/02/29	1	62.10	0	0.00	62.40	1	2,876	0.03%
2024/02/19	0	0.00	2	63.90	63.80	-2	2,891	-0.07%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	3	61.90	0	0.00	61.80	3	2,901	0.10%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/30	1	62.80	0	0.00	62.50	1	2,888	0.03%
2024/01/22	0	0.00	1	63.40	63.90	-1	2,893	-0.03%
2024/01/17	9	63.07	4	65.10	63.10	5	2,895	0.17%
2024/01/16	3	64.30	0	0.00	64.80	3	2,802	0.11%
2024/01/12	1	63.30	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	3	63.60	63.90	-3	2,783	-0.11%
2024/01/10	3	62.80	0	0.00	62.90	3	2,804	0.11%
2024/01/09	1	64.10	0	0.00	63.90	1	2,783	0.04%
2024/01/04	5	64.90	0	0.00	65.00	5	2,764	0.18%
2024/01/03	6	65.03	3	65.50	65.70	3	2,741	0.11%
2023/12/29	2	67.40	0	0.00	67.30	2	2,646	0.08%
2023/12/28	0.1	68.10	1	67.90	67.80	-0.9	2,629	-0.03%
2023/12/21	4	68.50	0	0.00	68.60	4	2,460	0.16%
2023/12/20	0	0.00	1	70.20	68.60	-1	2,439	-0.04%
2023/12/19	1	67.70	0	0.00	68.50	1	2,392	0.04%
2023/12/18	0	0.00	1	70.00	69.30	-1	2,342	-0.04%
2023/12/15	14	72.41	20	72.13	69.30	-6	2,231	-0.27%
2023/12/14	6	69.78	0	0.00	70.30	6	1,847	0.32%
2023/12/12	1	68.30	0	0.00	69.00	1	1,771	0.06%
2023/12/11	0	0.00	1	70.30	69.00	-1	1,776	-0.06%
2023/12/08	1	68.50	0	0.00	68.60	1	1,714	0.06%
2023/12/07	2	67.60	1	67.10	67.10	1	1,699	0.06%
2023/12/05	2	67.20	2	68.20	68.70	0	1,673	0.00%
2023/12/01	1	71.00	4	70.10	70.20	-3	1,573	-0.19%
2023/11/30	3	69.23	10	69.98	70.70	-7	1,431	-0.49%
2023/11/29	0	0.00	7	65.86	65.90	-7	1,156	-0.61%
2023/11/28	0	0.00	1	63.40	63.80	-1	1,104	-0.09%
2023/11/27	0	0.00	7	63.63	63.00	-7	1,117	-0.63%
2023/11/20	1	62.70	6	62.53	62.90	-5	1,139	-0.44%
2023/11/16	0	0.00	1	61.30	61.60	-1	1,148	-0.09%
2023/11/15	5	61.60	0	0.00	61.60	5	1,156	0.43%
2023/11/14	0	0.00	1	59.80	59.80	-1	1,161	-0.09%
2023/11/13	1	59.90	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	59.70	0	0.00	59.90	1	1,207	0.08%
2023/11/08	1	61.80	0	0.00	62.00	1	1,248	0.08%
2023/10/30	0	0.00	5	61.40	61.20	-5	1,577	-0.32%
2023/10/19	1	63.00	0	0.00	63.00	1	2,055	0.05%
2023/10/17	0	0.00	2	64.30	63.70	-2	2,201	-0.09%
2023/10/16	3	63.23	2	64.30	63.30	1	2,403	0.04%
2023/10/05	1	64.00	0	0.00	64.80	1	4,607	0.02%
2023/10/03	0	0.00	1	64.70	64.40	-1	5,595	-0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.10	0	0.00	64.00	1	5,682	0.02%
2023/09/22	0	0.00	4	63.90	64.50	-4	5,702	-0.07%
2023/09/21	1	64.00	0	0.00	64.00	1	5,704	0.02%
2023/09/20	5	65.12	0	0.00	65.00	5	5,714	0.09%
2023/09/19	3	66.20	0	0.00	65.80	3	5,784	0.05%
2023/09/18	0	0.00	3	67.27	67.10	-3	5,793	-0.05%
2023/09/15	0	0.00	4	66.60	66.40	-4	5,809	-0.07%
2023/09/14	2	66.50	5	66.92	67.20	-3	5,800	-0.05%
2023/09/13	0	0.00	5	65.80	65.80	-5	5,789	-0.09%
2023/09/08	0	0.00	2	64.45	64.70	-2	5,816	-0.03%
2023/09/06	1	65.60	7	65.29	65.30	-6	5,877	-0.10%
2023/09/05	1	65.50	0	0.00	65.80	1	5,961	0.02%
2023/09/01	0	0.00	1	64.20	64.30	-1	5,963	-0.02%
2023/08/31	0	0.00	1	64.10	64.20	-1	5,992	-0.02%
2023/08/30	1	64.00	0	0.00	64.00	1	6,007	0.02%
2023/08/25	1	62.10	0	0.00	62.20	1	6,093	0.02%
2023/08/23	5	62.30	0	0.00	62.30	5	6,159	0.08%
2023/08/18	3	63.03	0	0.00	63.10	3	6,202	0.05%
2023/08/17	1	64.50	0	0.00	64.40	1	6,202	0.02%
2023/08/16	2	62.20	0	0.00	62.50	2	6,180	0.03%
2023/08/14	3	63.77	0	0.00	62.60	3	6,204	0.05%
2023/08/11	1	65.20	0	0.00	65.20	1	6,171	0.02%
2023/08/10	10	67.29	0	0.00	66.80	10	6,139	0.16%
2023/08/04	1	70.30	0	0.00	71.30	1	6,010	0.02%
2023/08/02	6	72.38	0	0.00	71.70	6	6,010	0.10%
2023/08/01	2	73.15	5	73.14	73.50	-3	5,947	-0.05%
2023/07/28	1	73.80	0	0.00	74.80	1	5,830	0.02%
2023/07/27	9	76.39	1	77.50	77.80	8	5,781	0.14%
2023/07/26	2	76.40	0	0.00	75.40	2	5,704	0.04%
2023/07/25	2	76.60	1	76.50	76.50	1	5,677	0.02%
2023/07/24	2	77.00	0	0.00	76.30	2	5,619	0.04%
2023/07/21	0	0.00	1	77.70	77.70	-1	5,525	-0.02%
2023/07/19	11	79.55	2	77.60	77.60	9	5,426	0.17%
2023/07/18	8	81.80	39	80.66	79.90	-31	5,296	-0.59%
2023/07/17	15	80.11	9	80.07	80.10	6	4,748	0.13%
2023/07/14	6	77.25	8	77.54	78.00	-2	4,388	-0.05%
2023/07/13	5	75.98	5	75.84	75.20	0	4,225	0.00%
2023/07/12	43	79.34	29	78.28	76.30	14	4,058	0.34%
2023/07/11	25	76.06	27	77.11	79.00	-2	3,399	-0.06%
2023/07/10	0	0.00	6	71.88	71.90	-6	2,663	-0.23%
2023/07/03	3	69.70	79	69.70	69.40	-76	2,600	-2.92%
2023/06/27	1	68.90	0	0.00	68.90	1	3,105	0.03%
2023/06/26	5	69.30	0	0.00	69.80	5	3,064	0.16%
2023/06/19	0	0.00	2	67.85	67.80	-2	3,365	-0.06%
2023/06/16	2	69.40	0	0.00	68.90	2	3,404	0.06%
2023/06/12	0	0.00	1	71.70	70.80	-1	3,760	-0.03%
2023/06/08	0	0.00	2	69.80	69.10	-2	3,751	-0.05%
2023/06/06	0	0.00	1	70.80	69.40	-1	3,969	-0.03%
2023/06/05	0	0.00	0	71.00	71.00	0	4,284	0.00%
2023/06/02	2	71.40	0	0.00	71.00	2	4,565	0.04%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/24	1	67.60	1	68.00	68.20	0	4,776	0.00%
2023/05/22	1	67.60	0	0.00	67.50	1	4,775	0.02%
2023/05/18	2	66.95	8	66.94	66.90	-6	4,852	-0.12%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/10	0	0.00	6	66.98	66.70	-6	5,006	-0.12%
2023/05/09	2	65.00	0	0.00	65.00	2	5,044	0.04%
2023/05/05	0	0.00	6	66.50	66.60	-6	5,278	-0.11%
2023/04/25	6	65.10	0	0.00	64.30	6	5,597	0.11%
2023/04/21	5	67.18	1	67.20	66.80	4	5,571	0.07%
2023/04/19	5	70.80	0	0.00	70.60	5	5,551	0.09%
2023/04/18	0	0.00	5	72.90	71.60	-5	5,527	-0.09%
2023/04/17	1	70.50	6	72.35	72.20	-5	5,455	-0.09%
2023/04/13	5	71.10	0	0.00	70.10	5	5,323	0.09%
2023/04/12	0	0.00	5	72.70	71.80	-5	5,283	-0.09%
2023/04/10	3	71.10	1	71.40	71.70	2	5,239	0.04%
2023/04/07	15	71.20	0	0.00	71.50	15	5,213	0.29%
2023/04/06	0	0.00	10	72.10	71.70	-10	5,181	-0.19%
2023/03/31	0	0.00	9	71.30	71.30	-9	5,147	-0.17%
2023/03/30	14	70.88	11	71.06	70.80	3	5,119	0.06%
2023/03/29	0	0.00	6	71.67	71.00	-6	5,091	-0.12%
2023/03/28	16	71.25	24	71.49	70.50	-8	4,993	-0.16%
2023/03/27	1	70.30	1	70.10	69.90	0	4,707	0.00%
2023/03/24	1	70.40	11	70.27	70.00	-10	4,711	-0.21%
2023/03/23	17	70.22	7	70.40	70.30	10	4,743	0.21%
2023/03/22	1	71.80	13	72.52	72.00	-12	4,658	-0.26%
2023/03/21	6	70.97	1	70.80	71.30	5	4,563	0.11%
2023/03/20	9	72.73	11	71.85	71.00	-2	4,701	-0.04%
2023/03/17	1	68.30	0	0.00	68.90	1	4,435	0.02%
2023/03/16	7	68.43	0.7	68.24	67.20	6.4	4,405	0.14%
2023/03/15	6	69.13	0	0.00	69.00	6	4,388	0.14%
2023/03/14	0.2	68.30	0	0.00	68.10	0.2	4,401	0.00%
2023/03/13	8	67.71	17	68.61	69.10	-9	4,451	-0.20%
2023/03/10	1	70.00	0	0.00	69.40	1	4,458	0.02%
2023/03/09	2	71.90	9	71.57	71.70	-7	4,608	-0.15%
2023/03/08	6	72.95	17	72.92	72.10	-11	4,625	-0.24%
2023/03/07	10.2	71.72	7	71.10	71.80	3.2	4,341	0.07%
2023/03/06	15.3	70.56	4	70.28	70.70	11.3	4,092	0.28%
2023/02/21	0	0.00	1	68.00	67.60	-1	3,879	-0.03%
2023/02/16	0	0.00	1	66.40	67.70	-1	3,962	-0.03%
2023/02/15	1	67.40	0	0.00	66.30	1	3,941	0.03%
2023/02/10	1	67.10	0	0.00	67.00	1	3,946	0.03%
2023/02/07	0	0.00	3	69.00	69.10	-3	3,901	-0.08%
2023/02/06	0	0.00	1	68.40	68.60	-1	3,895	-0.03%
2023/02/03	1	69.60	1	69.10	69.10	0	3,846	0.00%
2023/02/02	1	67.70	1	67.80	68.10	0	3,694	0.00%
2023/02/01	1	67.00	1	67.70	67.10	0	3,638	0.00%
2023/01/30	0	0.00	4	65.25	65.30	-4	3,581	-0.11%
2023/01/17	2	62.80	0	0.00	62.80	2	3,502	0.06%
2023/01/16	0	0.00	2	62.45	62.50	-2	3,522	-0.06%
2023/01/09	0	0.00	7	61.86	63.00	-7	3,665	-0.19%
2023/01/06	0.1	60.00	1	60.20	60.50	-0.9	3,675	-0.03%
2023/01/05	0.2	60.10	0	0.00	60.10	0.2	3,756	0.01%
2023/01/04	0	0.00	2	59.70	59.80	-2	3,793	-0.05%
2022/12/30	1	58.90	1	58.10	57.90	0	3,839	0.00%
2022/12/29	0.1	57.50	0	0.00	57.90	0.1	3,869	0.00%
2022/12/28	2.2	59.00	0	0.00	58.40	2.2	3,943	0.06%
2022/12/27	1	60.20	0	0.00	60.40	1	3,945	0.03%
2022/12/22	1.1	60.71	0	0.00	60.60	1.1	4,080	0.03%
2022/12/21	6	61.00	1	61.40	60.60	5	4,149	0.12%
2022/12/20	6.1	61.79	0	0.00	61.20	6.1	4,155	0.15%
2022/12/15	1	65.50	1	65.40	65.40	0	4,215	0.00%
2022/12/13	0	0.00	6	64.00	64.60	-6	4,113	-0.15%
2022/12/12	14	64.84	15	65.00	64.20	-1	4,051	-0.02%
2022/12/09	0.2	62.80	0	0.00	62.20	0.2	3,860	0.01%
2022/12/07	1	62.10	15	63.00	62.10	-14	3,924	-0.36%
2022/12/06	10	64.60	12	63.50	63.50	-2	3,934	-0.05%
2022/12/05	1	64.80	0	0.00	66.00	1	3,979	0.03%
2022/12/02	3	65.53	18	65.70	65.70	-15	4,065	-0.37%
2022/12/01	1	65.40	1	65.80	65.60	0	4,047	0.00%
2022/11/30	15	62.17	7	62.71	63.10	8	3,926	0.20%
2022/11/29	26	61.06	0	0.00	60.70	26	3,892	0.67%
2022/11/25	0	0.00	1	60.50	60.40	-1	4,007	-0.02%
2022/11/22	1	58.90	0	0.00	58.90	1	4,165	0.02%
2022/11/21	0	0.00	5	60.30	60.30	-5	4,361	-0.11%
2022/11/17	1	60.90	1	61.40	61.50	0	4,768	0.00%
2022/11/10	0	0.00	1	57.70	58.10	-1	5,312	-0.02%
2022/11/09	0	0.00	1	58.50	58.70	-1	5,539	-0.02%
2022/11/01	5	55.90	0	0.00	55.90	5	5,908	0.08%
2022/10/28	0	0.00	1	54.60	53.70	-1	6,484	-0.02%
2022/10/27	1	55.30	11	55.03	55.60	-10	6,538	-0.15%
2022/10/26	0	0.00	1	53.70	53.80	-1	6,519	-0.02%
2022/10/24	0	0.00	15	53.10	53.10	-15	6,523	-0.23%
2022/10/21	1	53.10	0	0.00	52.10	1	6,565	0.02%
2022/10/19	6	53.82	1	53.50	53.20	5	6,675	0.07%
2022/10/18	15	52.93	5	53.70	53.60	10	6,692	0.15%
2022/10/17	6	49.96	0	0.00	52.00	6	6,812	0.09%
2022/10/14	1	53.20	1	52.70	53.00	0	7,022	0.00%
2022/10/12	7	53.86	0	0.00	53.20	7	7,066	0.10%
2022/10/11	6	54.90	0	0.00	54.20	6	7,092	0.08%
2022/10/07	0	0.00	6	57.40	57.20	-6	7,117	-0.08%
2022/10/06	8	56.88	0	0.00	58.00	8	7,179	0.11%
2022/10/05	0	0.00	8	57.96	57.10	-8	7,199	-0.11%
2022/10/04	0	0.00	2	58.60	58.60	-2	7,171	-0.03%
2022/10/03	0	0.00	10	57.50	57.20	-10	7,236	-0.14%
2022/09/29	12	56.01	2	55.75	56.00	10	7,404	0.14%
2022/09/26	0	0.00	1	58.10	57.90	-1	7,571	-0.01%
2022/09/23	1	62.60	0	0.00	62.00	1	7,628	0.01%
2022/09/22	7	63.30	2	63.60	64.00	5	7,688	0.07%
2022/09/16	0	0.00	5	65.80	65.50	-5	7,829	-0.06%
2022/09/14	10	66.60	10	67.40	67.40	0	7,925	0.00%
2022/09/07	3	62.53	0	0.00	64.40	3	8,456	0.04%
2022/09/06	6	64.87	7	65.70	63.60	-1	8,418	-0.01%
2022/09/05	4	68.73	0	0.00	67.50	4	8,364	0.05%
2022/09/02	0	0.00	1	70.00	69.70	-1	8,340	-0.01%
2022/09/01	1	68.70	0	0.00	68.90	1	8,309	0.01%
2022/08/31	1	70.00	1	69.70	69.90	0	8,199	0.00%
2022/08/30	3	69.00	0	0.00	69.10	3	8,195	0.04%
2022/08/29	0	0.00	35	68.51	68.30	-35	8,202	-0.43%
2022/08/26	1	70.60	43	71.62	71.60	-42	8,191	-0.51%
2022/08/25	8	71.39	9	70.78	70.10	-1	8,089	-0.01%
2022/08/19	0	0.00	20	70.35	69.90	-20	8,332	-0.24%
2022/08/18	3	70.00	1	69.60	70.40	2	8,275	0.02%
2022/08/17	44	71.50	30	71.00	71.00	14	8,186	0.17%
2022/08/16	2	69.95	8	69.51	70.20	-6	7,927	-0.08%
2022/08/15	2	67.30	3	67.73	67.90	-1	7,819	-0.01%
2022/08/12	1	65.70	1	66.30	66.20	0	7,855	0.00%
2022/08/11	20	67.20	21	66.38	66.30	-1	7,936	-0.01%
2022/08/09	3	68.13	1	67.40	67.40	2	8,351	0.02%
2022/08/08	0	0.00	5	66.40	67.30	-5	8,537	-0.06%
2022/08/05	60	68.00	40	67.61	67.60	20	8,520	0.23%
2022/08/04	7	65.66	14	65.46	66.70	-7	8,413	-0.08%
2022/07/29	20	64.90	1	65.20	65.00	19	8,652	0.22%
2022/07/28	0	0.00	10	63.80	63.80	-10	8,937	-0.11%
2022/07/27	1	63.70	1	63.40	64.50	0	8,971	0.00%
2022/07/26	13	62.85	1	62.60	62.60	12	9,027	0.13%
2022/07/25	12	65.67	8	65.00	65.10	4	9,039	0.04%
2022/07/22	5	65.96	12	65.45	65.80	-7	9,176	-0.08%
2022/07/21	24	65.02	8	65.13	66.20	16	9,223	0.17%
2022/07/19	7	60.97	1	61.20	60.90	6	9,272	0.06%
2022/07/18	30	60.08	4	59.80	59.80	26	9,442	0.28%
2022/07/15	0	0.00	10	59.30	59.00	-10	9,747	-0.10%
2022/07/14	1	55.30	1	56.50	58.30	0	10,055	0.00%
2022/07/13	8	57.00	15	56.35	55.80	-7	10,347	-0.07%
2022/07/12	11	56.85	10	55.19	54.80	1	10,689	0.01%
2022/07/11	2	58.45	2	58.10	58.10	0	10,957	0.00%
2022/07/08	9	57.22	0	0.00	58.00	9	11,017	0.08%
2022/07/07	1	54.70	0	0.00	55.80	1	10,898	0.01%
2022/07/05	4	56.00	5	56.12	56.50	-1	10,938	-0.01%
2022/07/04	2	58.40	4	58.83	56.90	-2	10,930	-0.02%
2022/07/01	1	59.40	1	60.30	57.90	0	11,029	0.00%
2022/06/29	8	67.48	2	66.85	67.60	6	11,191	0.05%
2022/06/28	0	0.00	11	68.05	68.00	-11	11,908	-0.09%
2022/06/27	2	69.50	12	69.84	70.00	-10	13,329	-0.08%
2022/06/24	1	67.00	0	0.00	67.00	1	13,453	0.01%
2022/06/23	1	65.60	3	66.87	66.30	-2	13,603	-0.01%
2022/06/22	3	68.13	0	0.00	66.60	3	13,864	0.02%
2022/06/21	12	69.37	1	69.20	69.40	11	14,058	0.08%
2022/06/20	0	0.00	3	67.37	66.10	-3	14,344	-0.02%
2022/06/17	4	68.38	1	68.70	69.10	3	14,401	0.02%
2022/06/16	3	77.77	0	0.00	71.60	3	14,233	0.02%
2022/06/15	5	79.00	5	79.36	79.00	0	14,183	0.00%
2022/06/14	10	78.30	4	78.20	78.90	6	14,341	0.04%
2022/06/09	1	80.60	1	80.80	81.50	0	14,480	0.00%
2022/06/08	8	81.00	0	0.00	80.80	8	14,506	0.06%
2022/06/07	10	81.50	0	0.00	81.50	10	14,549	0.07%
2022/06/06	9	81.29	6	82.00	81.40	3	14,548	0.02%
2022/06/01	11	84.92	7	84.13	84.00	4	14,505	0.03%
2022/05/31	0	0.00	12	84.19	83.80	-12	14,345	-0.08%
2022/05/30	16	83.29	11	82.93	84.50	5	14,193	0.04%
2022/05/26	0	0.00	1	78.90	78.90	-1	13,935	-0.01%
2022/05/24	4	80.55	0	0.00	78.70	4	13,997	0.03%
2022/05/23	0	0.00	1	83.00	81.20	-1	14,026	-0.01%
2022/05/20	3	81.07	4	81.10	81.20	-1	14,123	-0.01%
2022/05/19	2	78.80	1	79.10	81.20	1	14,577	0.01%
2022/05/18	6	81.25	11	81.19	81.20	-5	14,594	-0.03%
2022/05/17	2	81.35	5	81.04	82.40	-3	14,434	-0.02%
2022/05/16	7	80.81	11	81.17	78.40	-4	14,348	-0.03%
2022/05/13	0	0.00	5	76.96	77.20	-5	14,440	-0.03%
2022/05/12	3	75.83	3	75.37	75.50	0	14,713	0.00%
2022/05/11	6	77.43	7	77.14	77.10	-1	15,081	-0.01%
2022/05/10	4	74.53	2	74.90	75.50	2	14,961	0.01%
2022/05/09	9	78.46	10	78.67	77.10	-1	15,062	-0.01%
2022/05/06	11	79.07	7	80.94	81.20	4	15,546	0.03%
2022/05/05	9	81.71	11	82.69	81.40	-2	15,572	-0.01%
2022/05/04	1	78.70	1	78.60	78.60	0	15,326	0.00%
2022/05/03	10	77.56	5	77.50	77.90	5	15,547	0.03%
2022/04/29	7	76.60	2	78.45	76.10	5	15,578	0.03%
2022/04/28	0	0.00	1	76.00	76.00	-1	15,557	-0.01%
2022/04/27	7	73.24	11	73.74	76.10	-4	15,466	-0.03%
2022/04/26	4	78.40	1	77.00	77.00	3	15,339	0.02%
2022/04/25	5	80.10	1	80.50	78.70	4	15,252	0.03%
2022/04/22	7	83.29	4	83.50	82.80	3	15,120	0.02%
2022/04/21	11	82.58	14	83.28	84.60	-3	14,983	-0.02%
2022/04/20	6	80.07	2	81.35	80.80	4	14,855	0.03%
2022/04/19	12	82.58	17	81.82	80.60	-5	14,623	-0.03%
2022/04/18	7	82.04	3	83.50	82.00	4	14,444	0.03%
2022/04/15	7.2	86.43	3	86.90	85.00	4.2	14,235	0.03%
2022/04/14	8	91.08	16	91.69	90.80	-8	14,260	-0.06%
2022/04/12	1	93.30	1	94.50	93.30	0	14,352	0.00%
2022/04/11	3	96.57	0	0.00	95.00	3	14,407	0.02%
2022/04/08	2	98.30	9	98.20	98.10	-7	14,392	-0.05%
2022/04/07	10	100.15	10.5	100.54	98.00	-0.5	14,346	0.00%
2022/04/06	2	100.85	1	102.50	101.50	1	14,168	0.01%
2022/04/01	8	99.70	4	99.75	100.50	4	14,162	0.03%
2022/03/31	8	103.81	17	105.68	102.00	-9	13,986	-0.06%
2022/03/30	40	105.65	18	107.44	105.00	22	13,567	0.16%
2022/03/29	10	99.50	15	99.09	98.80	-5	12,340	-0.04%
2022/03/28	3	98.33	4	98.05	98.40	-1	12,524	-0.01%
2022/03/25	9	100.21	4	100.40	99.90	5	12,582	0.04%
2022/03/24	3.2	97.94	1	97.80	97.80	2.2	12,322	0.02%
2022/03/23	4.1	100.06	8	100.00	99.60	-3.9	12,188	-0.03%
2022/03/22	9	102.11	0	0.00	102.50	9	12,003	0.07%
2022/03/21	11	105.00	0	0.00	105.00	11	11,884	0.09%
2022/03/18	17	104.59	9	104.28	105.00	8	11,866	0.07%
2022/03/17	2	100.50	3	101.30	102.00	-1	11,702	-0.01%
2022/03/16	38	95.96	0	0.00	96.30	38	11,705	0.32%
2022/03/15	2	98.90	50	96.06	95.00	-48	11,863	-0.40%
2022/03/14	54	103.04	10	103.00	102.00	44	11,960	0.37%
2022/03/10	3	100.67	3	99.83	99.50	0	12,755	0.00%
2022/03/07	10	100.00	1	98.00	97.30	9	14,153	0.06%
2022/03/04	1.1	101.05	5	101.60	101.50	-3.9	14,469	-0.03%
2022/03/03	8	103.94	0	0.00	103.00	8	14,750	0.05%
2022/03/01	0	0.00	1	103.50	103.50	-1	15,294	-0.01%
2022/02/25	1	100.00	0	0.00	100.50	1	15,771	0.01%
2022/02/24	2	99.60	2	100.20	99.40	0	16,240	0.00%
2022/02/23	2	102.75	1	103.00	104.00	1	16,640	0.01%
2022/02/22	4	103.50	1	101.00	102.50	3	17,811	0.02%
2022/02/21	5	110.90	13	110.04	106.00	-8	18,081	-0.04%
2022/02/18	2	109.00	2	107.50	109.00	0	17,897	0.00%
2022/02/17	3	106.67	4	106.63	107.00	-1	18,019	-0.01%
2022/02/16	2	108.50	5	106.60	107.00	-3	18,175	-0.02%
2022/02/15	201	108.50	204	105.06	105.00	-3	18,300	-0.02%	大買/大賣/
2022/02/14	149	104.57	145	106.01	106.00	4	18,441	0.02%	大買/大賣/
2022/02/11	212	105.67	258.2	104.84	105.00	-46.2	18,444	-0.25%	大買/大賣/
2022/02/10	0	0.00	5	102.00	103.00	-5	18,668	-0.03%
2022/02/09	268	103.58	218	103.04	103.00	50	19,384	0.26%	大買/大賣/
2022/02/08	1	101.00	16	102.66	102.00	-15	19,523	-0.08%
2022/02/07	1	92.20	7	93.24	95.00	-6	19,910	-0.03%
2022/01/26	2	90.10	12	90.12	90.50	-10	20,923	-0.05%
2022/01/25	17	91.52	15	92.46	89.50	2	22,423	0.01%
2022/01/24	1	86.80	2	90.40	91.30	-1	22,697	0.00%
2022/01/21	2	90.10	1	88.70	88.70	1	23,536	0.00%
2022/01/20	13.2	89.46	6	89.58	90.30	7.2	24,081	0.03%
2022/01/19	4	91.00	6	90.90	90.40	-2	24,609	-0.01%
2022/01/18	3	93.37	4	94.00	92.40	-1	25,087	0.00%
2022/01/17	0	0.00	7	91.00	92.00	-7	25,652	-0.03%
2022/01/14	5	89.50	3	89.13	89.30	2	26,174	0.01%
2022/01/13	13	90.50	7	90.99	90.60	6	27,169	0.02%
2022/01/12	4	92.90	4.1	93.00	92.70	-0.1	27,947	0.00%
2022/01/11	6	95.25	0	0.00	93.70	6	28,558	0.02%
2022/01/10	2	94.65	5	97.52	98.60	-3	28,664	-0.01%
2022/01/07	12	96.58	9	95.98	95.00	3	28,617	0.01%
2022/01/06	3	100.33	0	0.00	100.50	3	28,343	0.01%
2022/01/05	7	101.86	0	0.00	102.00	7	28,453	0.02%
2022/01/04	6	104.00	1	107.50	104.00	5	28,502	0.02%
2022/01/03	14	106.86	4	105.63	105.50	10	28,716	0.03%
2021/12/30	1	107.50	2	107.00	107.00	-1	28,796	0.00%
2021/12/29	3	106.83	1	107.00	107.00	2	28,910	0.01%
2021/12/28	7	110.21	12	108.38	108.00	-5	29,134	-0.02%
2021/12/27	12	108.04	8	108.06	109.00	4	29,185	0.01%
2021/12/24	6	109.17	1	108.00	107.50	5	29,287	0.02%
2021/12/23	7	109.93	8.5	110.53	111.50	-1.5	29,125	-0.01%
2021/12/22	19	109.18	72	109.80	108.00	-53	29,022	-0.18%
2021/12/21	50	108.00	2	109.00	108.00	48	28,709	0.17%
2021/12/20	1	106.00	1	105.50	105.00	0	28,555	0.00%
2021/12/17	6.1	104.98	4	104.13	104.50	2.1	28,800	0.01%
2021/12/16	8	107.13	4	108.38	109.00	4	28,899	0.01%
2021/12/15	2	104.50	2	105.50	106.00	0	28,763	0.00%
2021/12/14	2.1	102.48	3	102.83	102.50	-0.9	28,719	0.00%
2021/12/13	2.1	105.45	3	106.33	106.00	-0.9	28,701	0.00%
2021/12/10	0.2	105.75	1	105.00	105.00	-0.8	28,726	0.00%
2021/12/09	3	111.17	0	0.00	109.00	3	28,660	0.01%
2021/12/08	11	111.23	13	112.12	112.00	-2	28,764	-0.01%
2021/12/07	8	111.38	6	113.50	110.00	2	28,852	0.01%
2021/12/06	2	112.00	6	112.83	113.00	-4	28,486	-0.01%
2021/12/03	11	113.05	14	114.46	111.50	-3	28,344	-0.01%
2021/12/02	3	110.17	10	113.00	107.00	-7	27,818	-0.03%
2021/12/01	12	109.08	2	110.75	110.50	10	27,901	0.04%
2021/11/30	21	106.69	34	109.53	110.50	-13	28,112	-0.05%
2021/11/29	4.2	101.17	8	103.25	106.00	-3.8	28,267	-0.01%
2021/11/26	31	106.56	12	103.83	103.50	19	28,113	0.07%
2021/11/25	2	109.00	51	109.54	108.00	-49	27,981	-0.18%
2021/11/24	10	109.80	33.2	109.33	112.00	-23.2	27,809	-0.08%
2021/11/23	3	107.50	5	110.30	106.00	-2	27,568	-0.01%
2021/11/22	61	110.59	16.1	110.23	108.50	44.9	27,561	0.16%
2021/11/19	22	111.64	53	111.91	111.50	-31	27,864	-0.11%
2021/11/18	27	104.78	24	105.27	106.00	3	27,212	0.01%
2021/11/17	7	102.43	4	102.38	102.00	3	27,315	0.01%
2021/11/15	1	100.50	12	99.75	100.50	-11	28,029	-0.04%
2021/11/12	18.1	102.63	1	102.00	100.50	17.1	28,240	0.06%
2021/11/11	14.1	99.38	45	99.68	101.00	-30.9	28,331	-0.11%
2021/11/10	29	96.76	11	96.63	97.90	18	28,092	0.06%
2021/11/09	10	97.39	30	98.35	98.00	-20	27,946	-0.07%
2021/11/08	16.1	101.29	25	100.43	99.20	-8.9	27,499	-0.03%
2021/11/05	17.3	109.70	1	108.00	110.00	16.3	26,953	0.06%
2021/11/04	41	113.12	47.5	113.00	110.00	-6.5	26,808	-0.02%
2021/11/03	43	109.79	32	109.58	108.00	11	26,125	0.04%
2021/11/02	76	116.63	65.2	118.36	111.50	10.8	25,206	0.04%
2021/11/01	20	121.20	4	121.13	123.50	16	23,823	0.07%
2021/10/29	4.5	112.11	16	113.69	112.50	-11.5	23,484	-0.05%
2021/10/28	18	108.39	13	109.19	107.50	5	22,973	0.02%
2021/10/27	13	105.50	25	106.06	107.00	-12	22,734	-0.05%
2021/10/26	47	107.81	20.2	107.93	101.50	26.8	22,334	0.12%
2021/10/25	26	103.83	22	104.80	105.50	4	22,136	0.02%
2021/10/22	9	102.22	6	102.92	101.50	3	22,045	0.01%
2021/10/21	33	100.21	75.1	100.32	100.50	-42.1	22,333	-0.19%
2021/10/20	31	97.52	24	97.60	96.80	7	22,038	0.03%
2021/10/19	67	96.10	12	97.80	101.50	55	22,139	0.25%
2021/10/18	2	94.15	4	92.83	92.60	-2	21,900	-0.01%
2021/10/15	2	91.55	0	0.00	91.40	2	22,556	0.01%
2021/10/12	21	94.95	21	93.62	93.30	0	24,108	0.00%
2021/10/08	5	93.20	7	93.23	94.00	-2	24,790	-0.01%
2021/10/05	1.5	84.87	4	85.48	86.50	-2.5	26,290	-0.01%
2021/10/04	1	82.00	1	83.90	81.10	0	26,522	0.00%
2021/10/01	2	87.20	3.1	84.88	84.10	-1.1	26,890	0.00%
2021/09/30	1	89.50	12	89.17	89.30	-11	27,668	-0.04%
2021/09/29	5	90.32	0	0.00	87.70	5	28,122	0.02%
2021/09/27	5	95.00	0	0.00	94.60	5	29,581	0.02%
2021/09/24	6	95.97	7	96.34	95.00	-1	30,007	0.00%
2021/09/23	6	94.48	3	93.47	95.40	3	30,217	0.01%
2021/09/22	1	90.00	1	91.00	90.20	0	30,320	0.00%
2021/09/17	0	0.00	2	91.10	92.30	-2	31,093	-0.01%
2021/09/16	2	90.55	1	91.10	90.40	1	31,844	0.00%
2021/09/15	3	90.80	2	91.40	92.30	1	32,181	0.00%
2021/09/14	2	92.35	1	91.90	91.70	1	32,862	0.00%
2021/09/13	25.1	95.75	34	96.11	92.30	-8.9	33,164	-0.03%
2021/09/10	43	92.31	11	93.57	94.90	32	33,443	0.10%
2021/09/09	0	0.00	4	92.25	93.90	-4	34,291	-0.01%
2021/09/08	3.5	91.04	2	91.10	90.50	1.5	35,196	0.00%
2021/09/07	6	90.60	10	91.91	94.30	-4	35,488	-0.01%
2021/09/06	8	98.00	3	96.77	94.50	5	35,198	0.01%
2021/09/03	38.8	98.86	36.1	97.14	98.50	2.7	34,882	0.01%
2021/09/02	14	105.93	17	102.71	100.50	-3	34,527	-0.01%
2021/09/01	1	109.50	10	109.55	111.00	-9	34,572	-0.03%
2021/08/31	2	107.50	4	108.38	108.50	-2	34,495	-0.01%
2021/08/30	4	108.50	2	108.00	110.00	2	34,408	0.01%
2021/08/27	34	109.07	23	108.24	106.50	11	34,340	0.03%
2021/08/26	15	112.83	7	112.79	111.50	8	34,147	0.02%
2021/08/25	24	112.40	42	112.26	113.00	-18	34,077	-0.05%
2021/08/24	22	109.57	9	109.39	107.50	13	33,308	0.04%
2021/08/23	10	107.60	5	108.30	106.00	5	32,775	0.02%
2021/08/20	34	102.03	48.4	102.85	105.00	-14.4	32,351	-0.04%
2021/08/19	72	100.32	164	100.87	99.00	-92	31,672	-0.29%	大賣/
2021/08/18	109	99.63	6	96.13	100.00	103	31,083	0.33%	大買/鉅額交易
2021/08/17	8.4	96.15	3	93.20	91.00	5.4	30,700	0.02%
2021/08/16	3	97.37	2	99.20	98.90	1	30,369	0.00%
2021/08/13	6	99.97	2	100.50	97.00	4	30,232	0.01%
2021/08/12	2	100.80	6	100.42	103.00	-4	30,107	-0.01%
2021/08/11	4	100.18	5	100.04	97.60	-1	29,975	0.00%
2021/08/10	4	101.50	11	99.57	101.00	-7	29,776	-0.02%
2021/08/09	2.3	102.78	6	102.67	100.50	-3.7	29,579	-0.01%
2021/08/06	4	105.13	2	107.25	108.50	2	29,399	0.01%
2021/08/05	3	108.50	12	108.13	108.50	-9	29,282	-0.03%
2021/08/04	9	116.17	8	115.69	113.00	1	29,279	0.00%
2021/08/03	4.4	115.45	4	114.63	113.50	0.4	29,284	0.00%
2021/08/02	12	109.29	8	109.06	111.50	4	28,915	0.01%
2021/07/30	5	104.30	18	104.97	102.50	-13	28,598	-0.05%
2021/07/29	2	107.00	60	104.61	107.00	-58	28,473	-0.20%
2021/07/28	11.3	107.17	5	106.30	104.50	6.3	28,180	0.02%
2021/07/27	7	116.14	5	121.60	114.50	2	27,765	0.01%
2021/07/26	9	117.83	17	115.21	115.50	-8	27,020	-0.03%
2021/07/23	70	113.84	6	113.08	110.00	64	26,312	0.24%
2021/07/22	7	110.93	11	111.77	113.50	-4	25,352	-0.02%
2021/07/21	6	106.75	12.1	110.88	103.50	-6.1	25,114	-0.02%
2021/07/20	13	106.96	19	105.95	108.50	-6	24,422	-0.02%
2021/07/19	9	100.17	8	101.06	100.00	1	23,783	0.00%
2021/07/16	8	102.40	11	101.02	102.50	-3	24,120	-0.01%
2021/07/15	23	97.37	11	97.28	100.00	12	24,054	0.05%
2021/07/14	12.1	102.20	2	103.35	98.10	10.1	23,919	0.04%
2021/07/13	7	113.93	25	113.70	109.00	-18	23,126	-0.08%
2021/07/12	31	101.02	30	104.53	105.50	1	22,646	0.00%
2021/07/09	11	95.62	13	96.95	96.00	-2	22,042	-0.01%
2021/07/08	9	96.82	12	97.19	94.80	-3	21,711	-0.01%
2021/07/07	7	96.29	4	96.45	93.60	3	21,344	0.01%
2021/07/06	14	92.78	23	92.23	92.60	-9	20,611	-0.04%
2021/07/05	21	92.34	5	93.88	90.50	16	20,264	0.08%
2021/07/02	4	84.78	3	85.40	87.60	1	19,651	0.01%
2021/07/01	6	81.57	18	83.25	79.70	-12	19,370	-0.06%
2021/06/30	3	84.67	25.3	85.04	86.20	-22.3	19,562	-0.11%
2021/06/29	12	79.74	35	79.96	78.70	-23	19,614	-0.12%
2021/06/28	17.2	81.59	23	80.44	79.60	-5.8	19,407	-0.03%
2021/06/25	20	79.22	11	79.82	81.80	9	18,838	0.05%
2021/06/24	19	74.77	24	73.69	74.40	-5	18,163	-0.03%
2021/06/23	22	72.25	21	72.80	74.50	1	17,792	0.01%
2021/06/22	4	67.30	102	66.81	69.90	-98	17,070	-0.57%	大賣/
2021/06/21	15	68.17	9	69.44	66.20	6	16,679	0.04%
2021/06/18	15	67.48	53.8	68.82	68.90	-38.8	16,156	-0.24%
2021/06/17	129	64.63	30	63.97	65.20	99	15,070	0.66%	大買/
2021/06/16	14	60.41	33	60.37	61.00	-19	14,076	-0.13%
2021/06/15	9	57.49	10	57.60	57.80	-1	13,617	-0.01%
2021/06/11	8	56.55	0	0.00	56.50	8	13,585	0.06%
2021/06/10	5	57.22	1	56.30	57.00	4	13,668	0.03%
2021/06/09	57	56.88	25	56.95	56.50	32	13,562	0.24%
2021/06/08	0	0.00	5	54.00	54.80	-5	13,053	-0.04%
2021/06/07	12	53.90	9	53.46	53.40	3	13,119	0.02%
2021/06/04	9	53.06	5	54.20	54.00	4	13,221	0.03%
2021/06/03	5	53.60	10	53.74	53.50	-5	13,225	-0.04%
2021/06/02	20	53.89	17	54.38	52.90	3	13,253	0.02%
2021/06/01	5	51.96	2	52.35	52.00	3	12,855	0.02%
2021/05/31	12	51.22	10	51.20	51.20	2	12,919	0.02%
2021/05/28	28	51.41	0	0.00	50.60	28	13,004	0.22%
2021/05/20	0	0.00	20	44.70	43.85	-20	13,616	-0.15%
2021/05/19	26	45.67	6	46.10	45.60	20	13,604	0.15%
2021/05/18	0	0.00	2	43.55	43.55	-2	13,512	-0.01%
2021/05/17	1	39.70	0	0.00	39.60	1	13,515	0.01%
2021/05/13	0	0.00	2	42.00	44.00	-2	13,381	-0.01%
2021/05/11	10	48.56	0	0.00	46.60	10	13,217	0.08%
2021/05/10	0	51.70	0	0.00	51.10	0	13,093	0.00%
2021/05/07	0.5	52.70	1	51.50	53.60	-0.6	13,597	0.00%
2021/05/04	0	0.00	1	52.50	52.40	-1	13,623	-0.01%
2021/05/03	4	56.80	104	56.94	55.50	-100	13,697	-0.73%	大賣/
2021/04/29	1	59.80	2	59.30	59.00	-1	13,737	-0.01%
2021/04/27	2	61.40	1	60.70	60.20	1	13,935	0.01%
2021/04/26	119	63.66	9	62.22	62.70	110	13,805	0.80%	大買/鉅額交易
2021/04/23	8	62.38	18	62.36	62.40	-10	13,876	-0.07%
2021/04/22	2	61.70	9.9	62.40	60.50	-7.9	13,695	-0.06%
2021/04/21	11	60.06	12	61.28	61.70	-1	13,209	-0.01%
2021/04/20	31	59.99	31	59.80	59.50	0	12,870	0.00%
2021/04/16	1	56.00	15	56.06	56.00	-14	12,781	-0.11%
2021/04/14	1	53.50	21	56.95	55.40	-20	12,979	-0.15%
2021/04/13	21	57.40	0	0.00	55.80	21	13,158	0.16%
2021/04/12	1	57.00	3	58.40	57.10	-2	13,235	-0.02%
2021/04/09	8	59.45	6	58.68	58.60	2	13,439	0.01%
2021/04/08	11	60.65	26	60.56	60.70	-15	14,110	-0.11%
2021/04/07	12	58.72	9	59.08	59.60	3	14,202	0.02%
2021/04/06	29	58.09	21	58.20	59.60	8	14,068	0.06%
2021/04/01	9	55.18	15	55.70	54.50	-6	13,793	-0.04%
2021/03/30	0	0.00	1	54.40	54.00	-1	15,208	-0.01%
2021/03/29	1	54.80	0	0.00	54.60	1	16,146	0.01%
2021/03/25	0	0.00	1	52.60	52.20	-1	16,368	-0.01%
2021/03/24	0.3	53.40	0	0.00	53.70	0.3	16,465	0.00%
2021/03/22	1	55.30	0	0.00	54.40	1	16,726	0.01%
2021/03/17	0	0.00	2	54.25	54.20	-2	17,384	-0.01%
2021/03/16	18	54.29	1	54.20	53.80	17	17,675	0.10%
2021/03/15	0	0.00	11	53.96	54.10	-11	18,108	-0.06%
2021/03/12	4	52.88	0	0.00	53.10	4	18,159	0.02%
2021/03/11	3	52.90	4	52.65	52.90	-1	18,251	-0.01%
2021/03/10	1	51.70	2	49.90	51.40	-1	18,268	-0.01%
2021/03/09	2	48.70	1	49.50	48.70	1	18,249	0.01%
2021/03/08	1	49.60	0	0.00	49.65	1	18,577	0.01%
2021/03/05	1	51.90	0	0.00	51.30	1	18,928	0.01%
2021/03/04	2	53.20	1	51.90	51.60	1	19,241	0.01%
2021/03/03	1	52.80	1	54.30	54.10	0	19,614	0.00%
2021/03/02	2	53.80	5.4	55.80	53.90	-3.4	19,881	-0.02%
2021/02/26	0	0.00	1.9	53.86	54.00	-1.9	20,047	-0.01%
2021/02/25	0	0.00	1	54.90	54.60	-1	21,355	0.00%
2021/02/24	16	55.13	5	54.90	55.00	11	22,443	0.05%
2021/02/23	3	55.30	13	55.86	55.00	-10	22,545	-0.04%
2021/02/22	1	53.80	3	54.80	54.40	-2	22,470	-0.01%
2021/02/19	1	53.00	0	0.00	53.10	1	22,464	0.00%
2021/02/18	0	0.00	12	52.33	52.40	-12	22,985	-0.05%
2021/02/17	1	50.30	2	51.60	51.80	-1	23,384	0.00%
2021/02/05	1	48.85	1	48.90	48.90	0	23,516	0.00%
2021/02/04	0	50.00	0	0.00	49.35	0	24,050	0.00%
2021/02/03	1	50.90	4	50.83	50.60	-3	24,582	-0.01%
2021/02/02	10	50.00	0	49.90	50.00	10	24,837	0.04%
2021/02/01	5	49.16	4	49.33	49.00	1	24,991	0.00%
2021/01/29	9	52.16	3	53.13	50.50	6	24,939	0.02%
2021/01/28	1	51.10	0	0.00	51.20	1	24,472	0.00%
2021/01/27	1	52.60	0	0.00	52.50	1	24,442	0.00%
2021/01/25	1	54.20	1	54.00	53.30	0	24,404	0.00%
2021/01/22	1	50.60	0	0.00	51.60	1	24,222	0.00%
2021/01/20	2	52.90	0	0.00	51.70	2	24,060	0.01%
2021/01/19	9	55.54	0	0.00	54.80	9	23,846	0.04%
2021/01/18	4	55.18	12	55.45	55.50	-8	23,821	-0.03%
2021/01/15	11	53.60	39	53.63	54.00	-28	23,598	-0.12%
2021/01/14	5	54.10	5	53.76	53.90	0	23,431	0.00%
2021/01/12	4	55.60	2	56.10	55.30	2	23,246	0.01%
2021/01/11	3	56.30	8	55.81	56.50	-5	22,867	-0.02%
2021/01/08	3	54.27	7	53.83	53.50	-4	22,833	-0.02%
2021/01/06	11	54.07	2	54.70	53.00	9	23,313	0.04%
2021/01/05	3	54.20	5	53.70	54.70	-2	23,142	-0.01%
2021/01/04	21.3	55.09	3	55.53	54.70	18.3	23,109	0.08%
2020/12/31	11	54.03	22	54.67	54.10	-11	23,051	-0.05%
2020/12/30	37	53.52	33	51.90	51.80	4	22,367	0.02%
2020/12/29	8	51.89	11	51.85	52.80	-3	22,044	-0.01%
2020/12/28	16	51.79	17	51.86	51.60	-1	21,821	0.00%
2020/12/25	22	51.61	23	50.78	51.00	-1	21,429	0.00%
2020/12/24	25	49.56	55	48.44	50.60	-30	20,612	-0.15%
2020/12/23	18	46.78	30.3	47.69	46.90	-12.3	19,511	-0.06%
2020/12/22	5.3	45.22	3	45.70	43.60	2.3	18,595	0.01%
2020/12/21	0	0.00	1	44.50	44.60	-1	18,505	-0.01%
2020/12/18	0	0.00	6	44.50	44.00	-6	18,713	-0.03%
2020/12/17	4	45.05	6	44.73	45.25	-2	18,690	-0.01%
2020/12/16	1	44.00	4	43.89	44.75	-3	18,660	-0.02%
2020/12/15	10	42.73	33	43.46	42.70	-23	18,800	-0.12%
2020/12/14	21	45.11	6	45.44	45.10	15	19,025	0.08%
2020/12/11	0	0.00	6	45.17	44.10	-6	18,840	-0.03%
2020/12/10	49.4	46.31	21	45.95	45.80	28.4	18,653	0.15%
2020/12/09	24	47.00	17	46.60	45.95	7	18,353	0.04%
2020/12/08	12	45.08	2	44.80	44.95	10	17,978	0.06%
2020/12/07	8	44.59	0	0.00	44.30	8	17,988	0.04%
2020/12/04	0	0.00	3	44.63	44.30	-3	17,926	-0.02%
2020/12/03	2	44.60	5	44.90	44.35	-3	17,860	-0.02%
2020/12/02	12	46.68	15	45.15	44.70	-3	17,857	-0.02%
2020/12/01	5	44.88	17	44.24	45.80	-12	17,637	-0.07%
2020/11/30	10	45.45	7	45.01	44.60	3	17,461	0.02%
2020/11/27	2	44.30	5	43.33	45.15	-3	17,327	-0.02%
2020/11/26	7	43.44	16	43.52	43.65	-9	17,355	-0.05%
2020/11/25	5	43.35	26	42.43	42.40	-21	17,154	-0.12%
2020/11/24	34	45.34	9	44.63	43.20	25	17,057	0.15%
2020/11/23	50	43.17	84	44.24	44.40	-34	16,399	-0.21%
2020/11/20	0	0.00	32	40.25	40.40	-32	16,776	-0.19%
2020/11/19	3	39.20	16	39.32	39.00	-13	16,927	-0.08%
2020/11/18	2	39.95	11	39.79	39.55	-9	17,618	-0.05%
2020/11/17	11	40.45	11	39.99	39.50	0	18,922	0.00%
2020/11/16	2	39.88	17	39.69	41.35	-15	21,270	-0.07%
2020/11/13	4	38.53	2	38.90	38.70	2	21,508	0.01%
2020/11/12	7	39.72	5	38.64	38.15	2	21,713	0.01%
2020/11/11	20	40.20	22	40.60	40.35	-2	21,395	-0.01%
2020/11/10	1	39.30	2	40.00	38.05	-1	20,909	0.00%
2020/11/09	27	38.95	1	38.85	39.00	26	20,791	0.13%
2020/11/06	1	38.00	0	0.00	37.65	1	20,707	0.00%
2020/11/02	1	35.30	2	35.45	35.30	-1	22,085	0.00%
2020/10/30	1	37.00	5	36.28	36.05	-4	22,205	-0.02%
2020/10/29	13	36.88	4	36.60	37.20	9	22,509	0.04%
2020/10/28	1	37.80	1	38.45	37.55	0	22,554	0.00%
2020/10/26	25	38.10	11	38.43	38.10	14	22,623	0.06%
2020/10/23	0	0.00	50	38.20	38.15	-50	22,541	-0.22%
2020/10/20	0	0.00	5	36.66	36.75	-5	22,601	-0.02%
2020/10/19	0	0.00	1	37.30	37.15	-1	22,594	0.00%
2020/10/16	25	37.87	2	37.80	36.80	23	22,574	0.10%
2020/10/15	62	39.59	0	0.00	39.00	62	22,229	0.28%
2020/10/14	29	38.73	17	38.76	38.70	12	21,642	0.06%
2020/10/12	3	38.60	85.9	38.11	38.30	-82.9	21,336	-0.39%
2020/10/08	6	38.42	0	0.00	37.95	6	21,233	0.03%
2020/10/07	0	0.00	6	38.16	38.40	-6	21,039	-0.03%
2020/10/06	52	37.45	5	37.56	37.45	47	20,941	0.22%
2020/10/05	4	36.69	6	36.71	36.90	-2	21,030	-0.01%
2020/09/30	1	35.80	1	36.25	36.30	0	21,064	0.00%
2020/09/29	5	36.02	11	36.12	35.75	-6	21,134	-0.03%
2020/09/28	1	35.45	0	0.00	35.45	1	21,083	0.00%
2020/09/25	4	36.18	3	36.33	34.95	1	21,098	0.00%
2020/09/24	4	35.81	7	35.77	35.30	-3	21,089	-0.01%
2020/09/23	3	37.25	2	37.95	37.10	1	21,179	0.00%
2020/09/22	8	37.38	13	37.48	37.05	-5	20,890	-0.02%
2020/09/21	2	37.50	2	37.98	37.40	0	20,794	0.00%
2020/09/18	10	37.73	9	38.26	37.60	1	20,814	0.00%
2020/09/17	7	37.39	9	38.03	38.20	-2	20,556	-0.01%
2020/09/16	0	0.00	3	36.23	36.40	-3	20,061	-0.01%
2020/09/15	3	35.97	0	0.00	35.90	3	19,992	0.02%
2020/09/11	3	34.95	0	0.00	34.65	3	20,003	0.01%
2020/09/10	24	36.91	3	36.68	36.20	21	19,836	0.11%
2020/09/09	1	36.35	0	0.00	36.40	1	19,777	0.01%
2020/09/08	1	36.25	1	36.40	35.90	0	19,786	0.00%
2020/09/07	3	35.87	5	36.75	35.70	-2	19,811	-0.01%
2020/09/04	23	36.60	3	36.23	36.75	20	19,837	0.10%
2020/09/03	15	38.38	0	0.00	37.40	15	19,855	0.08%
2020/09/02	13	37.85	125	37.98	38.00	-112	19,694	-0.57%	大賣/鉅額交易
2020/09/01	58	38.45	12	38.10	38.55	46	19,779	0.23%
2020/08/31	53	37.37	5	36.95	36.70	48	19,408	0.25%
2020/08/28	4	37.90	1	37.90	37.40	3	19,647	0.02%
2020/08/27	17	37.62	8	37.61	37.35	9	20,272	0.04%
2020/08/26	20	39.16	153	39.66	38.40	-133	19,892	-0.67%	大賣/鉅額交易
2020/08/25	8	38.43	2	38.25	38.40	6	18,326	0.03%
2020/08/24	44	38.41	4	39.00	39.00	40	17,887	0.22%
2020/08/21	71	39.61	3	37.70	37.95	68	17,062	0.40%
2020/08/20	71	37.49	25	37.34	38.75	46	15,582	0.30%
2020/08/19	43	36.16	157	36.08	36.85	-114	12,641	-0.90%	大賣/鉅額交易
2020/08/18	50	33.10	9	32.97	33.50	41	11,930	0.34%
2020/08/17	102	32.01	4	31.71	32.00	98	11,501	0.85%	大買/
2020/08/14	0	0.00	10	30.49	30.45	-10	11,271	-0.09%
2020/08/13	2	30.00	7	30.29	30.05	-5	11,222	-0.04%
2020/08/12	2	29.55	1	29.90	29.90	1	11,049	0.01%
2020/08/11	6	29.66	145	29.57	29.80	-139	10,944	-1.27%	大賣/鉅額交易
2020/08/10	5	31.11	7	31.22	30.40	-2	10,915	-0.02%
2020/08/07	3	31.88	2	32.25	32.40	1	10,682	0.01%
2020/08/06	3	32.23	26	31.30	32.65	-23	10,058	-0.23%
2020/08/05	2	29.70	1	29.50	29.70	1	9,412	0.01%
2020/08/04	6	29.45	8	30.19	28.80	-2	9,278	-0.02%
2020/08/03	1	30.20	2	29.65	29.70	-1	8,947	-0.01%
2020/07/30	30	29.18	26	29.02	29.55	4	8,845	0.05%
2020/07/29	0	0.00	2	27.73	28.40	-2	8,775	-0.02%
2020/07/28	11	29.09	11	28.67	27.40	0	8,775	0.00%
2020/07/27	8	28.25	0	0.00	28.55	8	8,632	0.09%
2020/07/24	0	0.00	2	28.00	27.95	-2	8,703	-0.02%
2020/07/22	0	0.00	5	28.70	28.45	-5	8,692	-0.06%
2020/07/21	0	0.00	1.9	27.64	27.85	-1.9	8,790	-0.02%
2020/07/20	6	26.59	6	26.65	26.90	0	9,037	0.00%
2020/07/16	0	0.00	2	28.18	28.05	-2	9,131	-0.02%
2020/07/15	7	28.77	1	29.75	28.65	6	9,100	0.07%
2020/07/14	24	30.28	0	0.00	29.35	24	9,016	0.27%
2020/07/10	1	29.45	1.8	29.34	28.95	-0.8	8,720	-0.01%
2020/07/09	1	29.40	0	0.00	29.70	1	8,548	0.01%
2020/07/08	14	29.81	15	29.52	29.45	-1	8,462	-0.01%
2020/07/07	0	0.00	3	29.40	29.15	-3	8,344	-0.04%
2020/07/06	7	29.20	0	0.00	29.20	7	8,298	0.08%
2020/07/03	1	29.35	0	0.00	29.10	1	8,235	0.01%
2020/07/02	5	29.72	19	29.62	29.80	-14	8,010	-0.17%
2020/07/01	0	0.00	7	28.70	28.50	-7	7,748	-0.09%
2020/06/30	1	28.05	1	28.35	28.30	0	7,703	0.00%
2020/06/29	1	28.00	0	0.00	27.85	1	7,753	0.01%
2020/06/24	1	28.75	2	28.63	29.20	-1	7,613	-0.01%
2020/06/23	0	0.00	2	28.20	28.15	-2	7,535	-0.03%
2020/06/22	1	28.55	0	0.00	28.60	1	7,503	0.01%
2020/06/19	0	0.00	1	29.40	28.30	-1	7,478	-0.01%
2020/06/18	1	28.65	0	0.00	28.80	1	7,303	0.01%
2020/06/16	1	28.40	1	28.35	28.35	0	7,218	0.00%
2020/06/12	0	0.00	2	28.70	29.65	-2	7,134	-0.03%
2020/06/11	6	29.12	2	29.43	29.20	4	7,085	0.06%
2020/06/10	1	29.20	2	29.00	30.00	-1	6,942	-0.01%
2020/06/09	4	28.34	4	28.28	28.30	0	6,772	0.00%
2020/06/08	23	29.81	6	30.34	29.10	17	6,677	0.25%
2020/06/05	3	29.23	6	29.28	29.10	-3	6,346	-0.05%
2020/06/04	61	29.27	56	29.21	29.30	5	6,172	0.08%
2020/06/03	3	28.68	6	28.07	28.95	-3	5,701	-0.05%
2020/06/02	3	25.77	3	26.12	27.00	0	4,644	0.00%
2020/06/01	1	24.00	1	24.45	24.60	0	4,304	0.00%
2020/05/29	6	24.30	6	24.05	23.70	0	4,277	0.00%
2020/05/27	1	24.40	0	0.00	24.80	1	4,245	0.02%
2020/05/22	1	24.50	34	24.30	23.95	-33	4,188	-0.79%
2020/05/19	0	0.00	1	23.35	23.80	-1	4,052	-0.02%
2020/05/15	1	23.10	18	23.15	23.25	-17	3,969	-0.43%
2020/05/14	0	0.00	10	24.70	24.20	-10	3,846	-0.26%
2020/05/13	0	0.00	7	25.00	25.00	-7	3,803	-0.18%
2020/05/12	11	25.31	2	25.05	25.10	9	3,793	0.24%
2020/05/11	7	25.54	2	25.78	25.55	5	3,765	0.13%
2020/05/08	0	0.00	1	25.05	24.90	-1	3,709	-0.03%
2020/05/07	1	24.75	1	24.90	24.95	0	3,674	0.00%
2020/05/06	4	25.01	3	24.83	25.05	1	3,624	0.03%
2020/05/05	2	25.05	1	25.15	25.40	1	3,573	0.03%
2020/04/30	2	24.65	169	24.70	24.55	-167	3,499	-4.77%	大賣/鉅額交易
2020/04/29	4	24.71	36	24.42	24.40	-32	3,496	-0.92%
2020/04/28	100	24.05	0	0.00	24.15	100	3,405	2.94%
2020/04/27	1	23.65	2	24.03	23.85	-1	3,390	-0.03%
2020/04/24	2	23.83	2	24.35	23.70	0	3,331	0.00%
2020/04/23	103	24.00	2	24.23	24.05	101	3,179	3.18%	大買/鉅額交易
2020/04/22	11	22.85	15	22.91	23.20	-4	2,893	-0.14%
2020/04/21	7	21.56	5	22.00	21.45	2	2,794	0.07%
2020/04/20	0	21.95	0	0.00	22.00	0	2,755	0.00%
2020/04/17	0	0.00	1	21.85	21.50	-1	2,740	-0.04%
2020/04/16	1	21.20	0	0.00	21.50	1	2,717	0.04%
2020/04/15	4	21.03	2	21.20	21.30	2	2,700	0.07%
2020/04/14	0	0.00	12	20.88	20.95	-12	2,702	-0.44%
2020/04/13	7	20.33	1	20.60	20.25	6	2,701	0.22%
2020/04/10	5	20.20	0	0.00	20.20	5	2,706	0.18%
2020/04/09	14	20.10	0	0.00	20.00	14	2,796	0.50%
2020/04/01	1	18.85	0	0.00	19.10	1	2,806	0.04%
2020/03/31	1	19.55	1	19.10	19.15	0	2,982	0.00%
2020/03/26	0	0.00	66	17.81	18.20	-66	2,953	-2.23%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/19	2	13.75	0	0.00	13.70	2	3,048	0.07%
2020/03/17	5	17.30	0	0.00	16.15	5	2,896	0.17%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/10	0	0.00	1	23.45	24.15	-1	2,540	-0.04%
2020/02/06	1	24.10	0	0.00	24.25	1	2,544	0.04%
2020/02/05	2	23.15	0	0.00	23.25	2	2,533	0.08%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/17	0	0.00	1	27.85	27.55	-1	2,596	-0.04%
2020/01/16	0	0.00	2	27.60	27.80	-2	2,616	-0.08%
2020/01/15	2.2	27.79	0	0.00	27.85	2.2	2,687	0.08%
2020/01/13	0	0.00	10	26.65	26.95	-10	2,650	-0.38%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/03	0	0.00	1	28.55	28.25	-1	2,842	-0.04%
2019/12/31	0.4	27.55	0	0.00	27.70	0.4	2,787	0.01%
2019/12/30	0	0.00	3	28.00	28.00	-3	2,797	-0.11%
2019/12/27	4	28.46	0	0.00	28.35	4	2,757	0.15%
2019/12/26	3	28.20	5	28.35	28.30	-2	2,692	-0.07%
2019/12/25	15	27.80	0	0.00	27.80	15	2,500	0.60%
2019/12/23	1	27.00	0	0.00	26.90	1	2,423	0.04%
2019/12/06	0	0.00	2	26.30	26.05	-2	3,059	-0.07%
2019/12/05	2	25.90	0	0.00	25.90	2	3,217	0.06%
2019/11/07	0	0.00	15	27.30	27.45	-15	4,558	-0.33%
2019/11/06	0	0.00	1.9	27.56	27.35	-1.9	4,571	-0.04%
2019/11/05	5	27.80	0	0.00	27.80	5	4,572	0.11%
2019/11/01	1	28.25	0.5	28.10	28.15	0.5	4,607	0.01%
2019/10/31	4	29.40	4	28.78	28.70	0	4,584	0.00%
2019/10/30	1	28.85	0	0.00	29.00	1	4,501	0.02%
2019/10/25	0	0.00	13	28.70	28.35	-13	4,620	-0.28%
2019/10/24	0	0.00	10	28.85	28.90	-10	4,621	-0.22%
2019/10/18	2	28.38	1	28.65	28.70	1	4,679	0.02%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	27	28.63	2	28.40	28.70	25	4,749	0.53%
2019/10/15	0	0.00	1	28.35	28.30	-1	4,662	-0.02%
2019/10/08	2	27.00	0	0.00	26.85	2	5,187	0.04%
2019/10/07	0	0.00	2.7	27.18	27.25	-2.7	5,396	-0.05%
2019/10/04	1	27.75	1	28.10	27.65	0	5,404	0.00%
2019/10/02	0.3	28.45	0	0.00	28.45	0.3	5,517	0.01%
2019/09/26	1	29.95	0	0.00	30.05	1	5,525	0.02%
2019/09/11	0	0.00	2	28.15	27.65	-2	5,550	-0.04%
2019/09/10	2	28.25	1	28.85	28.35	1	5,526	0.02%
2019/09/09	1	28.10	2	28.20	28.20	-1	5,567	-0.02%
2019/09/06	11	29.57	13	29.41	28.60	-2	5,543	-0.04%
2019/09/05	0	0.00	10	29.15	28.50	-10	5,199	-0.19%
2019/09/03	1	29.00	2	29.65	28.90	-1	5,107	-0.02%
2019/09/02	2	28.85	0	0.00	29.00	2	4,945	0.04%
2019/08/23	0	0.00	5	27.38	27.45	-5	4,454	-0.11%
2019/08/22	0	0.00	3	27.23	27.05	-3	4,329	-0.07%
2019/08/21	0	0.00	12	26.88	26.75	-12	4,229	-0.28%
2019/08/20	0	0.00	5	26.85	26.50	-5	4,192	-0.12%
2019/08/15	1	26.15	2	26.13	26.15	-1	3,992	-0.03%
2019/08/14	3	25.80	6	25.71	25.70	-3	3,939	-0.08%
2019/08/13	13	25.95	0	0.00	25.75	13	3,863	0.34%
2019/08/02	2	24.55	0	0.00	24.50	2	3,916	0.05%
2019/07/30	3	25.65	0	0.00	25.65	3	4,010	0.07%
2019/07/26	0	0.00	3	26.90	26.75	-3	4,037	-0.07%
2019/07/25	0	0.00	1	27.00	27.00	-1	4,028	-0.02%
2019/07/24	0	0.00	1	26.30	26.65	-1	3,979	-0.03%
2019/07/23	0	0.00	14	25.95	25.95	-14	3,926	-0.36%
2019/07/22	3	25.60	0	0.00	25.65	3	3,953	0.08%
2019/07/19	1	25.80	0	0.00	25.90	1	3,971	0.03%
2019/07/16	0	0.00	1	26.95	26.70	-1	4,076	-0.02%
2019/07/15	1	26.50	0	0.00	26.50	1	4,108	0.02%
2019/07/12	2	27.30	3	27.15	27.05	-1	4,299	-0.02%
2019/07/11	0	0.00	31	26.98	26.80	-31	4,408	-0.70%
2019/07/08	30	27.78	10	27.91	27.45	20	5,160	0.39%
2019/07/05	16	27.15	23	27.00	27.00	-7	5,857	-0.12%
2019/07/04	5	26.66	13	26.26	26.75	-8	5,700	-0.14%
2019/07/03	2	25.30	10	25.63	25.20	-8	5,573	-0.14%
2019/07/02	2	26.05	2	26.35	25.90	0	5,601	0.00%
2019/07/01	10	25.98	0	0.00	26.00	10	5,601	0.18%
2019/06/28	26	25.55	12	25.55	25.30	14	5,626	0.25%
2019/06/20	2	26.05	11	26.05	26.05	-9	5,935	-0.15%
2019/06/18	1	25.40	0	0.00	25.30	1	6,078	0.02%
2019/06/17	42	26.01	32	25.97	25.90	10	6,100	0.16%
2019/06/14	1	25.35	1	25.25	25.25	0	6,083	0.00%
2019/06/10	1	25.10	1	24.70	25.25	0	6,416	0.00%
2019/06/06	4	24.95	4	24.80	24.50	0	6,437	0.00%
2019/06/05	1	24.50	0	0.00	24.50	1	6,393	0.02%
2019/05/30	0	0.00	1	24.65	24.60	-1	6,532	-0.02%
2019/05/28	3	24.43	0	0.00	24.70	3	6,676	0.04%
2019/05/27	1	24.55	1	24.55	24.55	0	6,765	0.00%
2019/05/21	3	24.45	2	23.83	24.45	1	7,021	0.01%
2019/05/20	1	23.80	0	0.00	23.90	1	7,087	0.01%
2019/05/16	0	0.00	20	24.40	24.40	-20	7,583	-0.26%
2019/05/15	1	25.05	1	24.90	25.05	0	7,709	0.00%
2019/05/14	5	23.45	7	23.63	24.55	-2	8,016	-0.02%
2019/05/13	1	24.20	1	23.20	23.30	0	8,253	0.00%
2019/05/10	3	25.50	3	25.90	25.05	0	8,743	0.00%
2019/05/09	3	25.47	0	0.00	25.50	3	8,772	0.03%
2019/05/08	0	0.00	1	26.25	26.35	-1	8,782	-0.01%
2019/05/07	3	26.77	2	26.90	26.65	1	8,903	0.01%
2019/05/03	2	27.60	2	27.70	27.60	0	9,300	0.00%
2019/04/26	1	27.35	0	0.00	27.30	1	9,797	0.01%
2019/04/25	2	28.10	1	28.05	28.10	1	10,130	0.01%
2019/04/24	1	28.60	2	28.83	28.35	-1	10,373	-0.01%
2019/04/23	9	28.59	3	28.60	28.75	6	10,579	0.06%
2019/04/22	1	29.05	5	29.04	28.80	-4	10,535	-0.04%
2019/04/19	2	28.73	2	28.93	28.90	0	10,523	0.00%
2019/04/18	2	28.85	3	29.27	28.65	-1	10,517	-0.01%
2019/04/17	7	29.86	18.7	30.02	29.85	-11.7	10,458	-0.11%
2019/04/16	34	29.66	21	30.12	30.15	13	10,576	0.12%
2019/04/15	22	29.80	25	29.37	29.25	-3	10,637	-0.03%
2019/04/12	32	30.90	24	30.79	29.05	8	10,596	0.08%
2019/04/11	12	30.49	45	30.94	30.70	-33	10,145	-0.33%
2019/04/10	2	28.60	5	28.34	28.55	-3	9,180	-0.03%
2019/04/09	10	28.20	1	28.00	27.85	9	9,094	0.10%
2019/04/08	10	27.95	1	28.10	27.50	9	9,061	0.10%
2019/04/03	1	27.85	2	27.63	27.60	-1	9,079	-0.01%
2019/04/01	3	27.40	3	27.35	27.30	0	9,101	0.00%
2019/03/28	1	26.80	9	26.71	26.65	-8	9,332	-0.09%
2019/03/26	1	26.10	0	0.00	26.05	1	9,577	0.01%
2019/03/25	2	26.20	3	26.10	26.10	-1	9,814	-0.01%
2019/03/22	1	27.00	1	27.50	27.15	0	9,900	0.00%
2019/03/21	4	27.33	1	27.20	27.55	3	10,038	0.03%
2019/03/19	1	26.70	10	26.55	26.70	-9	10,914	-0.08%
2019/03/18	2	26.08	0	0.00	26.25	2	10,916	0.02%
2019/03/14	4	27.85	4	28.13	27.70	0	10,870	0.00%
2019/03/13	7	27.99	3	28.00	28.00	4	11,142	0.04%
2019/03/12	2	27.65	1	28.00	27.70	1	11,336	0.01%
2019/03/11	1	27.30	31	27.43	27.50	-30	11,605	-0.26%
2019/03/08	1	27.80	21	27.70	27.70	-20	12,319	-0.16%
2019/03/07	2	28.90	0	0.00	28.50	2	13,170	0.02%
2019/03/05	1	28.75	4	28.86	28.75	-3	13,769	-0.02%
2019/03/04	3	29.30	3	28.92	29.30	0	13,904	0.00%
2019/02/27	1	28.80	15	28.53	28.75	-14	13,919	-0.10%
2019/02/26	4	30.11	2	30.60	29.45	2	13,911	0.01%
2019/02/25	5	30.25	3	30.35	30.25	2	13,990	0.01%
2019/02/22	89	30.63	54	30.19	30.10	35	14,172	0.25%
2019/02/21	3	30.10	3	30.25	30.20	0	14,153	0.00%
2019/02/20	3	30.22	38	30.18	30.15	-35	14,199	-0.25%
2019/02/19	5	30.30	5	30.40	30.15	0	14,224	0.00%
2019/02/18	16	30.24	4	30.28	29.95	12	14,215	0.08%
2019/02/15	164	32.26	81	31.07	31.00	83	14,082	0.59%	大買/
2019/02/14	17	31.63	13	31.67	31.25	4	13,848	0.03%
2019/02/13	87	32.08	128	31.48	31.35	-41	13,838	-0.30%	大賣/
2019/02/12	24	30.91	8	31.19	31.30	16	13,648	0.12%
2019/02/11	91	30.08	22	30.23	31.15	69	13,564	0.51%
2019/01/30	4	28.61	2	28.80	28.55	2	13,213	0.02%
2019/01/29	1	29.00	50	28.99	28.90	-49	13,385	-0.37%
2019/01/28	2	29.20	3	29.33	29.00	-1	13,834	-0.01%
2019/01/25	0	0.00	1	28.75	28.75	-1	14,039	-0.01%
2019/01/24	67	29.02	15	28.85	28.40	52	14,141	0.37%
2019/01/22	5	29.00	5	28.10	28.10	0	14,086	0.00%
2019/01/21	2	29.10	2	29.03	28.80	0	13,979	0.00%
2019/01/18	0	0.00	1	29.05	29.05	-1	13,906	-0.01%
2019/01/17	4	28.60	60	28.53	28.40	-56	13,893	-0.40%
2019/01/16	62	27.45	54	28.79	28.95	8	13,553	0.06%
2019/01/15	63	27.27	65	27.09	27.05	-2	13,306	-0.02%
2019/01/14	46	26.40	46	26.25	26.25	0	13,137	0.00%
2019/01/11	2	26.55	2	26.93	26.40	0	13,213	0.00%
2019/01/10	40	26.60	75	26.85	26.85	-35	13,196	-0.27%
2019/01/09	52	27.08	43	26.46	26.40	9	13,169	0.07%
2019/01/08	62	26.95	19	26.92	26.75	43	13,080	0.33%
2019/01/07	15	25.99	4	26.38	26.85	11	12,900	0.09%
2019/01/04	9	24.08	7	24.36	24.45	2	12,832	0.02%
2019/01/03	40	25.75	40	25.45	25.45	0	12,756	0.00%
2019/01/02	40	25.78	41	25.70	25.70	-1	12,860	-0.01%
2018/12/28	0	0.00	27	25.46	25.45	-27	12,985	-0.21%
2018/12/27	0	0.00	6	25.50	25.45	-6	13,109	-0.05%
2018/12/26	67	26.10	66	24.95	24.95	1	13,064	0.01%
2018/12/25	67	25.44	72	25.59	25.60	-5	13,032	-0.04%
2018/12/24	1	26.55	1	26.70	26.50	0	12,977	0.00%
2018/12/22	44	26.35	49	26.26	26.25	-5	13,007	-0.04%
2018/12/21	82	26.32	77	26.89	26.95	5	13,020	0.04%
2018/12/20	47	25.09	46	25.65	25.65	1	12,743	0.01%
2018/12/19	69	26.47	68	25.46	25.45	1	12,634	0.01%
2018/12/18	5	25.98	8	25.72	26.00	-3	12,559	-0.02%
2018/12/17	29	27.94	1	27.80	27.25	28	12,402	0.23%
2018/12/14	23	27.45	22	27.70	27.70	1	12,378	0.01%
2018/12/13	152	29.85	18	29.95	28.80	134	12,204	1.10%	大買/鉅額交易
2018/12/12	35	28.74	34	29.45	29.70	1	11,430	0.01%
2018/12/11	25	27.18	22	27.00	27.00	3	11,257	0.03%
2018/12/10	22	26.90	22	26.70	26.70	0	11,295	0.00%
2018/12/07	27	28.43	5	28.01	28.10	22	11,245	0.20%
2018/12/06	2	27.70	5	28.14	27.55	-3	11,175	-0.03%
2018/12/05	6	30.58	6	30.29	30.25	0	10,997	0.00%
2018/12/04	21	31.90	17	31.90	31.50	4	10,949	0.04%
2018/12/03	41	32.51	17	31.83	31.90	24	10,750	0.22%
2018/11/30	6	29.81	17	30.23	31.25	-11	10,080	-0.11%
2018/11/29	11	27.35	97	28.37	28.45	-86	9,212	-0.93%
2018/11/28	84	24.80	87	25.90	25.90	-3	8,915	-0.03%
2018/11/27	4	24.30	5	24.63	24.80	-1	8,751	-0.01%
2018/11/26	0	0.00	2	23.80	23.75	-2	8,657	-0.02%
2018/11/23	3	23.58	2	24.40	23.45	1	8,811	0.01%
2018/11/22	85	25.56	83	24.25	24.25	2	9,015	0.02%
2018/11/21	11	26.10	18	26.16	25.55	-7	8,951	-0.08%
2018/11/19	1	25.80	7	25.56	25.65	-6	8,898	-0.07%
2018/11/16	0	0.00	20	25.31	24.60	-20	9,020	-0.22%
2018/11/14	5	24.50	0	0.00	24.10	5	9,169	0.05%
2018/11/13	0	0.00	12	23.59	24.15	-12	9,201	-0.13%
2018/11/12	18	24.04	19	23.84	24.10	-1	9,232	-0.01%
2018/11/09	3	23.82	0	0.00	23.80	3	9,218	0.03%
2018/11/08	7	26.00	9	25.90	24.65	-2	9,232	-0.02%
2018/11/07	29	25.71	3	25.30	25.80	26	9,204	0.28%
2018/11/06	0	0.00	4	25.55	24.30	-4	9,220	-0.04%
2018/11/05	185	26.58	79	27.13	25.75	106	9,225	1.15%	大買/鉅額交易
2018/11/02	4	24.80	22	25.44	26.00	-18	8,734	-0.21%
2018/11/01	10	23.00	14	23.82	23.65	-4	8,434	-0.05%
2018/10/29	5	20.45	0	0.00	20.30	5	8,095	0.06%
2018/10/26	7	20.34	0	0.00	20.30	7	8,223	0.09%
2018/10/25	2	20.85	5	20.80	20.75	-3	8,232	-0.04%
2018/10/24	5	22.80	1	23.10	23.05	4	8,230	0.05%
2018/10/19	1	22.95	0	0.00	23.25	1	8,669	0.01%
2018/10/17	0	0.00	1	24.85	24.25	-1	8,960	-0.01%
2018/10/16	3	25.35	0	0.00	24.50	3	9,063	0.03%
2018/10/15	0	0.00	2	23.70	24.75	-2	9,181	-0.02%
2018/10/12	4	23.80	2	24.00	24.05	2	9,501	0.02%
2018/10/11	5	23.36	4	23.38	23.05	1	9,716	0.01%
2018/10/08	1	26.70	0	0.00	26.30	1	9,900	0.01%
2018/10/05	6	29.23	18	28.63	28.60	-12	9,810	-0.12%
2018/10/04	1	31.55	0	0.00	31.75	1	9,787	0.01%
2018/10/03	1	31.95	0	0.00	32.05	1	9,966	0.01%
2018/10/02	1	33.55	2	33.35	33.40	-1	10,174	-0.01%
2018/09/28	2	32.35	6	32.40	32.35	-4	10,444	-0.04%
2018/09/26	1	34.40	3	34.52	33.65	-2	10,919	-0.02%
2018/09/25	7	34.27	0	0.00	33.95	7	11,420	0.06%
2018/09/21	5	32.50	1	32.85	32.85	4	11,721	0.03%
2018/09/20	3	31.87	5	32.19	31.60	-2	11,692	-0.02%
2018/09/18	0	0.00	1	33.35	33.20	-1	11,875	-0.01%
2018/09/13	2	34.65	0	0.00	33.45	2	12,211	0.02%
2018/09/12	3	34.17	3	33.75	33.95	0	12,365	0.00%
2018/09/06	1	39.30	0	0.00	38.20	1	13,277	0.01%
2018/09/05	5	40.23	5	40.40	39.70	0	13,695	0.00%
2018/09/04	0	0.00	1	40.65	40.35	-1	14,177	-0.01%
2018/09/03	1	38.80	19	40.57	38.80	-18	14,395	-0.13%
2018/08/31	0	0.00	10	41.30	41.65	-10	14,562	-0.07%
2018/08/30	15	41.45	3	41.80	41.85	12	14,713	0.08%
2018/08/29	9	40.58	8	40.38	40.90	1	14,755	0.01%
2018/08/28	0	0.00	1	38.90	39.00	-1	14,992	-0.01%
2018/08/27	7	39.36	5	39.55	39.60	2	15,665	0.01%
2018/08/24	1	37.50	1	38.25	38.35	0	16,260	0.00%
2018/08/23	2	38.95	0	0.00	37.90	2	16,866	0.01%
2018/08/22	3	39.37	1	39.30	39.20	2	17,355	0.01%
2018/08/21	1	36.70	0	0.00	37.20	1	17,414	0.01%
2018/08/20	0	0.00	2	37.05	36.05	-2	17,824	-0.01%
2018/08/17	32	38.15	0	0.00	37.05	32	18,015	0.18%
2018/08/16	2	38.03	2	38.10	37.80	0	18,146	0.00%
2018/08/15	5	37.73	3	38.05	37.40	2	18,284	0.01%
2018/08/14	6	38.37	5	39.30	39.20	1	18,368	0.01%
2018/08/13	2	39.00	0	0.00	37.45	2	18,516	0.01%
2018/08/10	2	41.55	10	41.66	41.00	-8	18,671	-0.04%
2018/08/09	0	0.00	2	44.80	44.70	-2	18,662	-0.01%
2018/08/07	4	45.35	3	45.50	45.30	1	19,748	0.01%
2018/08/03	2	43.75	4	44.48	45.10	-2	20,087	-0.01%
2018/08/02	5	43.90	2	42.83	43.25	3	20,151	0.01%
2018/08/01	4	46.75	3	46.62	46.35	1	20,139	0.00%
2018/07/31	0	0.00	1	46.70	47.00	-1	20,239	0.00%
2018/07/30	11	46.94	3	47.77	46.45	8	20,574	0.04%
2018/07/27	7	48.07	3	48.52	48.65	4	20,620	0.02%
2018/07/26	1	47.00	0	0.00	47.65	1	20,598	0.00%
2018/07/25	2	46.13	1	46.90	47.10	1	20,590	0.00%
2018/07/24	2	44.73	3	44.45	44.95	-1	20,477	0.00%
2018/07/23	2	43.50	1	43.70	43.50	1	20,442	0.00%
2018/07/20	1	44.60	0	0.00	43.50	1	20,453	0.00%
2018/07/19	1	46.00	1	45.65	44.80	0	20,503	0.00%
2018/07/18	1	45.85	9	46.89	45.85	-8	20,485	-0.04%
2018/07/17	24	50.98	4	50.18	50.90	20	20,276	0.10%
2018/07/16	2	49.80	1	50.00	49.65	1	20,265	0.00%
2018/07/13	1	52.00	5	52.00	52.00	-4	20,283	-0.02%
2018/07/12	1	52.50	0	0.00	52.60	1	20,531	0.00%
2018/07/11	8	52.85	1	53.20	51.80	7	20,832	0.03%
2018/07/10	0	0.00	1	52.10	52.40	-1	20,859	0.00%
2018/07/09	1	54.00	2	54.50	54.00	-1	20,861	0.00%
2018/07/06	3	56.10	2	55.20	55.50	1	20,896	0.00%
2018/07/05	2	57.70	0	0.00	57.90	2	20,969	0.01%
2018/07/04	12	60.01	8	59.98	59.30	4	20,875	0.02%
2018/07/03	38	61.73	43	61.57	61.50	-5	20,903	-0.02%
2018/07/02	12	59.70	37	60.46	59.30	-25	20,719	-0.12%
2018/06/29	2	57.80	3	57.17	57.00	-1	20,522	0.00%
2018/06/28	25	56.95	2	56.00	55.80	23	20,679	0.11%
2018/06/27	2	59.20	7	58.40	57.60	-5	21,421	-0.02%
2018/06/26	9	56.67	2	57.20	57.60	7	21,661	0.03%
2018/06/25	2	59.00	0	0.00	56.70	2	22,331	0.01%
2018/06/22	11	59.03	11	58.96	58.40	0	22,758	0.00%
2018/06/21	4	58.50	3	58.17	57.80	1	22,747	0.00%
2018/06/20	20	58.10	35	59.95	57.60	-15	22,667	-0.07%
2018/06/19	5	58.16	3	57.00	57.00	2	22,460	0.01%
2018/06/15	23	60.88	30	61.05	59.50	-7	22,427	-0.03%
2018/06/14	23	60.15	20	59.96	59.60	3	22,244	0.01%
2018/06/13	39	60.50	12	62.03	58.70	27	21,992	0.12%
2018/06/12	11	63.17	31	62.48	65.10	-20	21,603	-0.09%
2018/06/11	6	60.32	2	59.95	60.00	4	21,153	0.02%
2018/06/08	28	59.93	6	60.97	59.60	22	21,069	0.10%
2018/06/07	10	60.98	4	61.40	59.80	6	20,875	0.03%
2018/06/06	10	62.80	6	61.12	60.60	4	20,827	0.02%
2018/06/05	10	63.54	9	62.68	60.60	1	21,042	0.00%
2018/06/04	41	67.55	27	68.21	64.40	14	20,988	0.07%
2018/06/01	12	61.60	42	63.11	66.60	-30	20,470	-0.15%
2018/05/31	37	62.11	30	64.06	60.60	7	19,774	0.04%
2018/05/30	20	58.58	33	60.23	61.20	-13	19,175	-0.07%
2018/05/29	28	56.79	15	57.81	57.20	13	18,789	0.07%
2018/05/28	10	56.39	11.1	57.19	56.70	-1.1	18,734	-0.01%
2018/05/25	2	52.00	2	53.80	53.80	0	18,330	0.00%
2018/05/24	4	51.60	3	51.33	51.80	1	18,130	0.01%
2018/05/23	5	50.12	4	50.78	50.10	1	18,104	0.01%
2018/05/22	8	50.81	54	51.91	50.70	-46	17,897	-0.26%
2018/05/21	12	50.78	5	52.00	50.60	7	17,741	0.04%
2018/05/18	20	54.92	20	53.40	52.10	0	17,470	0.00%
2018/05/17	4	57.78	7	58.67	57.30	-3	17,203	-0.02%
2018/05/16	16	59.71	13	58.91	58.20	3	17,002	0.02%
2018/05/15	14	56.92	14	56.77	59.10	0	16,351	0.00%
2018/05/14	19	53.30	28	53.81	53.80	-9	16,107	-0.06%
2018/05/11	6	50.50	2	51.20	50.60	4	15,878	0.03%
2018/05/10	1	52.50	12	52.83	52.60	-11	15,750	-0.07%
2018/05/09	2	51.65	21	52.14	51.10	-19	15,652	-0.12%
2018/05/08	37	53.03	3	53.40	51.60	34	15,544	0.22%
2018/05/07	46	52.91	21	53.64	54.00	25	15,424	0.16%
2018/05/04	8	50.99	24	49.32	51.00	-16	15,013	-0.11%
2018/05/03	6	48.36	12	48.20	48.50	-6	14,859	-0.04%
2018/05/02	17	48.72	14	49.24	48.10	3	15,094	0.02%
2018/04/30	2	50.60	2	50.30	50.50	0	15,025	0.00%
2018/04/27	2	48.30	1	48.20	48.65	1	15,052	0.01%
2018/04/26	1	47.90	13	47.64	47.80	-12	15,154	-0.08%
2018/04/25	35	48.79	20	47.30	46.90	15	15,449	0.10%
2018/04/24	31	45.66	29	46.55	47.75	2	15,601	0.01%
2018/04/23	2	49.45	4	50.13	47.65	-2	15,674	-0.01%
2018/04/20	3	50.20	2	50.95	50.00	1	16,131	0.01%
2018/04/19	1	48.90	2	49.00	49.90	-1	16,878	-0.01%
2018/04/18	6	48.73	10	48.74	49.05	-4	16,811	-0.02%
2018/04/17	2	48.98	4	48.33	47.55	-2	16,604	-0.01%
2018/04/16	1	53.70	5	53.92	52.70	-4	16,259	-0.02%
2018/04/13	2	53.50	1	54.60	54.60	1	16,165	0.01%
2018/04/12	10	55.20	0	0.00	55.90	10	16,055	0.06%
2018/04/11	7	55.53	3	54.17	57.30	4	16,235	0.02%
2018/04/10	5	54.14	10	55.04	52.40	-5	16,328	-0.03%
2018/04/09	13	56.49	9	56.91	54.00	4	16,599	0.02%
2018/04/03	5	53.22	10	53.14	55.50	-5	16,941	-0.03%
2018/04/02	3	50.60	12	50.53	50.60	-9	16,618	-0.05%
2018/03/31	21	51.34	27	50.33	49.80	-6	16,814	-0.04%
2018/03/30	46	50.85	163	49.84	49.50	-117	16,775	-0.70%	大賣/鉅額交易
2018/03/29	71	48.22	5	47.15	48.35	66	15,886	0.42%
2018/03/28	69	47.11	22	46.60	46.50	47	15,454	0.30%
2018/03/27	0	0.00	4	46.33	46.40	-4	14,681	-0.03%
2018/03/26	0	0.00	2	40.10	42.20	-2	14,229	-0.01%
2018/03/23	10	39.81	40	39.38	39.50	-30	14,181	-0.21%
2018/03/22	10	41.43	81	42.30	41.00	-71	14,100	-0.50%
2018/03/21	1	42.00	5	41.40	42.00	-4	13,843	-0.03%
2018/03/20	3	40.03	1	39.85	39.75	2	13,608	0.01%
2018/03/19	0	0.00	1	40.50	40.45	-1	13,536	-0.01%
2018/03/16	1	39.80	1	40.50	39.60	0	13,452	0.00%
2018/03/15	1	39.70	0	0.00	39.70	1	13,402	0.01%
2018/03/14	67	40.76	4	40.59	40.30	63	13,392	0.47%
2018/03/13	23	40.52	0	39.85	39.85	23	13,261	0.17%
2018/03/12	32	40.22	19	40.45	40.20	13	13,267	0.10%
2018/03/09	8	40.71	25	41.77	39.40	-17	13,276	-0.13%
2018/03/08	11	39.54	14	40.15	40.65	-3	13,007	-0.02%
2018/03/07	6	39.25	0	0.00	37.80	6	12,640	0.05%
2018/03/06	2	37.80	0	0.00	37.75	2	12,779	0.02%
2018/03/05	51	37.84	51	37.75	37.50	0	13,422	0.00%
2018/03/02	6	39.63	1	39.10	39.10	5	13,869	0.04%
2018/03/01	1	38.95	4	39.03	39.40	-3	13,587	-0.02%
2018/02/27	4	37.79	1	37.90	37.00	3	13,458	0.02%
2018/02/26	0	0.00	3	38.40	37.65	-3	13,563	-0.02%
2018/02/23	4	37.50	15	36.67	37.65	-11	13,544	-0.08%
2018/02/22	1	35.00	5	35.80	35.65	-4	13,578	-0.03%
2018/02/21	1	35.70	11	35.67	35.50	-10	13,554	-0.07%
2018/02/09	2	30.70	4	30.58	31.85	-2	13,447	-0.01%
2018/02/08	10	33.70	4	33.63	33.20	6	13,354	0.04%
2018/02/07	0	0.00	2	33.60	34.60	-2	13,440	-0.01%
2018/02/06	7	33.14	0	0.00	32.35	7	13,389	0.05%
2018/02/05	2	35.63	1	34.20	35.80	1	13,266	0.01%
2018/02/01	17	36.65	4	36.99	36.60	13	13,289	0.10%
2018/01/31	23	37.14	32	37.20	36.45	-9	13,308	-0.07%
2018/01/30	57	37.67	50	37.91	36.90	7	13,336	0.05%
2018/01/26	54	38.10	48	37.89	38.95	6	13,367	0.04%
2018/01/25	27	39.84	18	39.41	37.90	9	13,386	0.07%
2018/01/24	74	38.64	74	38.82	38.70	0	13,297	0.00%
2018/01/23	47	38.93	47	39.29	38.30	0	13,411	0.00%
2018/01/22	101	39.54	111	39.71	39.40	-10	13,872	-0.07%	大買/大賣/
2018/01/19	131	39.35	128	39.58	39.90	3	14,166	0.02%	大買/大賣/
2018/01/18	2	40.10	5	39.63	38.90	-3	13,806	-0.02%
2018/01/17	11	38.91	5	39.21	39.70	6	13,511	0.04%
2018/01/16	11	37.97	14	37.90	38.55	-3	13,081	-0.02%
2018/01/15	27	35.85	24	35.75	38.10	3	12,653	0.02%
2018/01/12	11	34.98	9	35.12	34.65	2	11,733	0.02%
2018/01/11	4	34.28	6	33.58	34.10	-2	11,646	-0.02%
2018/01/10	5	34.57	10	33.60	33.40	-5	11,639	-0.04%
2018/01/09	1	33.95	5	33.54	33.95	-4	11,694	-0.03%
2018/01/08	5	35.41	3	34.73	34.35	2	11,867	0.02%
2018/01/05	3	36.30	73	35.91	36.15	-70	11,897	-0.59%
2018/01/04	15	34.33	13	34.35	35.30	2	11,835	0.02%
2018/01/03	782	33.03	717	33.45	33.55	65	11,730	0.55%	大買/大賣/
2018/01/02	5	32.09	10	32.31	32.40	-5	11,342	-0.04%