強茂 (2481)-亞東-高雄券商分點個股進出

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
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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－亞東-高雄券商分點個股進出

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

亞東-高雄券商分點個股進出
亞東-高雄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
2024/04/18	1	56.20	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	0.00	1	56.40	56.80	-1	1,395	-0.07%
2024/04/12	1	59.00	0.2	59.10	59.40	0.8	1,385	0.06%
2024/04/10	0	0.00	1	59.10	59.70	-1	1,397	-0.07%
2024/04/09	0	0.00	6	59.20	59.20	-6	1,436	-0.42%
2024/04/08	1	58.80	0	0.00	59.10	1	1,462	0.07%
2024/03/28	0	0.00	1	57.60	57.40	-1	1,568	-0.06%
2024/03/26	0	0.00	1	57.30	56.70	-1	1,581	-0.06%
2024/03/25	2	58.30	0	0.00	57.80	2	1,625	0.12%
2024/03/20	0	0.00	10	56.60	57.10	-10	2,165	-0.46%
2024/03/15	0	0.00	1	57.10	57.10	-1	2,284	-0.04%
2024/03/13	1	59.20	0	0.00	58.40	1	2,361	0.04%
2024/03/08	1	61.50	0	0.00	59.20	1	2,410	0.04%
2024/03/07	1.1	60.18	0	0.00	60.30	1.1	2,431	0.05%
2024/03/06	1	61.00	0	0.00	60.90	1	2,561	0.04%
2024/03/05	1	61.30	0	0.00	61.20	1	2,838	0.04%
2024/03/04	0	0.00	10	62.50	61.50	-10	2,886	-0.35%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0.1	62.40	0	0.00	62.40	0.1	2,876	0.00%
2024/02/27	1	63.10	0	0.00	62.00	1	2,876	0.03%
2024/02/19	0	0.00	2	63.75	63.80	-2	2,891	-0.07%
2024/01/31	1	61.80	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%
2024/01/22	4	63.50	0	0.00	63.90	4	2,893	0.14%
2024/01/17	1	63.02	0	0.00	63.10	1	2,895	0.04%
2024/01/15	1	63.80	0	0.00	63.80	1	2,770	0.04%
2024/01/11	0	0.00	3.5	63.31	63.90	-3.5	2,783	-0.13%
2024/01/10	1.1	62.88	0	0.00	62.90	1.1	2,804	0.04%
2024/01/05	1.2	65.19	0	0.00	64.70	1.2	2,770	0.04%
2024/01/04	0.2	65.10	0	0.00	65.00	0.2	2,764	0.01%
2024/01/03	2	65.20	0	0.00	65.70	2	2,741	0.07%
2023/12/29	0.1	67.80	0	0.00	67.30	0.1	2,646	0.00%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/26	10.1	69.30	0	0.00	69.00	10.1	2,568	0.39%
2023/12/25	1	70.70	2	70.90	69.30	-1	2,552	-0.04%
2023/12/21	0	0.00	0.5	69.05	68.60	-0.5	2,460	-0.02%
2023/12/20	0.5	68.70	21.5	69.82	68.60	-21	2,439	-0.86%
2023/12/19	1	68.40	0.5	68.70	68.50	0.5	2,392	0.02%
2023/12/18	20	69.20	1	69.40	69.30	19	2,342	0.81%
2023/12/15	0	0.00	2	71.60	69.30	-2	2,231	-0.09%
2023/12/11	1	69.20	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.50	0	0.00	68.60	1	1,714	0.06%
2023/11/30	2	68.65	2	66.60	70.70	0	1,431	0.00%
2023/11/29	2	65.35	2	65.90	65.90	0	1,156	0.00%
2023/11/27	0.1	63.70	0	0.00	63.00	0.1	1,117	0.00%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/20	0	0.00	0.1	62.65	62.90	-0.1	1,139	-0.01%
2023/10/31	0.1	59.70	0	0.00	59.60	0.1	1,525	0.01%
2023/10/24	0	0.00	0.1	62.10	62.10	-0.1	1,846	-0.01%
2023/10/23	0.1	61.60	0	0.00	61.50	0.1	1,890	0.00%
2023/10/20	0.1	60.70	0	0.00	61.80	0.1	1,961	0.01%
2023/10/17	0	0.00	0.1	64.10	63.70	-0.1	2,201	-0.01%
2023/10/16	0.1	63.43	0	0.00	63.30	0.1	2,403	0.01%
2023/10/11	0	0.00	0.1	64.90	64.20	-0.1	3,635	0.00%
2023/10/03	0	0.00	0.1	65.00	64.40	-0.1	5,595	0.00%
2023/10/02	1	64.50	0.1	64.60	64.60	0.9	5,621	0.02%
2023/09/26	0.1	64.00	0	0.00	64.00	0.1	5,682	0.00%
2023/09/21	0.1	64.50	0	0.00	64.00	0.1	5,704	0.00%
2023/09/20	0.1	65.30	1	65.60	65.00	-0.9	5,714	-0.02%
2023/09/15	0	0.00	4	66.60	66.40	-4	5,809	-0.07%
2023/09/14	0	0.00	0.3	67.00	67.20	-0.3	5,800	-0.01%
2023/09/11	0	65.00	0	0.00	64.80	0	5,816	0.00%
2023/09/05	0.3	65.80	1	65.30	65.80	-0.7	5,961	-0.01%
2023/08/21	1	63.30	6	62.80	62.70	-5	6,188	-0.08%
2023/08/17	1	64.30	0	0.00	64.40	1	6,202	0.02%
2023/08/15	1	63.20	0	0.00	63.10	1	6,199	0.02%
2023/08/09	0	0.00	1	70.10	70.30	-1	6,052	-0.02%
2023/08/02	6	71.60	1	74.20	71.70	5	6,010	0.08%
2023/08/01	2	72.90	1	72.90	73.50	1	5,947	0.02%
2023/07/31	0	0.00	5	73.44	72.70	-5	5,894	-0.08%
2023/07/28	8	74.95	5	74.70	74.80	3	5,830	0.05%
2023/07/27	2	77.05	0	0.00	77.80	2	5,781	0.03%
2023/07/24	4	76.80	3	76.20	76.30	1	5,619	0.02%
2023/07/21	1	77.10	3	77.73	77.70	-2	5,525	-0.04%
2023/07/20	2	77.65	3	78.73	78.60	-1	5,494	-0.02%
2023/07/18	13	82.38	2	79.85	79.90	11	5,296	0.21%
2023/07/17	2	79.10	2	80.15	80.10	0	4,748	0.00%
2023/07/14	4	76.43	4	77.10	78.00	0	4,388	0.00%
2023/07/13	4	76.05	5	76.00	75.20	-1	4,225	-0.02%
2023/07/12	5	79.00	1	76.70	76.30	4	4,058	0.10%
2023/07/11	3	77.20	6	77.77	79.00	-3	3,399	-0.09%
2023/07/10	1	71.90	2	71.80	71.90	-1	2,663	-0.04%
2023/07/05	0	0.00	1	70.30	70.10	-1	2,547	-0.04%
2023/06/27	3	70.60	0	0.00	68.90	3	3,105	0.10%
2023/06/21	1	69.20	1	69.10	69.30	0	3,102	0.00%
2023/06/20	1	67.60	0	0.00	68.20	1	3,213	0.03%
2023/06/19	0	0.00	1	67.80	67.80	-1	3,365	-0.03%
2023/06/15	0	0.00	10	69.50	69.80	-10	3,655	-0.27%
2023/06/12	1	71.40	6	71.47	70.80	-5	3,760	-0.13%
2023/06/09	10	71.10	1	70.40	70.90	9	3,746	0.24%
2023/06/05	0	0.00	2	71.00	71.00	-2	4,284	-0.05%
2023/06/02	0	0.00	1	70.10	71.00	-1	4,565	-0.02%
2023/05/26	0	0.00	1	68.80	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	1	68.30	68.30	-1	4,755	-0.02%
2023/05/23	2	68.10	0	0.00	67.50	2	4,779	0.04%
2023/05/22	1	67.40	0	0.00	67.50	1	4,775	0.02%
2023/05/19	0	0.00	1	67.00	67.00	-1	4,807	-0.02%
2023/05/18	1	67.10	0	0.00	66.90	1	4,852	0.02%
2023/04/27	0	0.00	1	63.40	64.30	-1	5,616	-0.02%
2023/04/25	0	0.00	3	66.23	64.30	-3	5,597	-0.05%
2023/04/20	2	70.55	0	0.00	69.20	2	5,542	0.04%
2023/04/18	4	72.78	1	72.60	71.60	3	5,527	0.05%
2023/04/14	5	69.70	0	0.00	69.90	5	5,370	0.09%
2023/04/13	2	71.00	0	0.00	70.10	2	5,323	0.04%
2023/04/12	3	72.27	2	72.50	71.80	1	5,283	0.02%
2023/04/11	1	71.50	4	71.83	72.00	-3	5,249	-0.06%
2023/03/30	10	70.90	1	70.80	70.80	9	5,119	0.18%
2023/03/29	5	72.00	4	71.23	71.00	1	5,091	0.02%
2023/03/28	2	71.05	4	72.30	70.50	-2	4,993	-0.04%
2023/03/27	0	0.00	1	70.00	69.90	-1	4,707	-0.02%
2023/03/24	0	0.00	2	69.90	70.00	-2	4,711	-0.04%
2023/03/23	3	70.30	0	0.00	70.30	3	4,743	0.06%
2023/03/22	0	0.00	1	72.20	72.00	-1	4,658	-0.02%
2023/03/21	0	0.00	5	71.28	71.30	-5	4,563	-0.11%
2023/03/20	4	72.18	1	71.60	71.00	3	4,701	0.06%
2023/03/15	6	69.58	0	0.00	69.00	6	4,388	0.14%
2023/03/14	0	0.00	1	68.20	68.10	-1	4,401	-0.02%
2023/03/10	3	69.70	3	69.97	69.40	0	4,458	0.00%
2023/03/09	3	71.60	1	71.30	71.70	2	4,608	0.04%
2023/03/08	5.1	73.90	9	72.79	72.10	-4	4,625	-0.09%
2023/03/07	1	72.00	3	71.50	71.80	-2	4,341	-0.05%
2023/03/06	0	0.00	3	70.47	70.70	-3	4,092	-0.07%
2023/02/24	0	0.00	1	66.80	66.80	-1	3,849	-0.03%
2023/02/22	0.1	66.40	0	0.00	66.20	0.1	3,873	0.00%
2023/02/21	1	67.60	0	0.00	67.60	1	3,879	0.03%
2023/02/17	1	66.80	8	66.96	66.90	-7	3,966	-0.18%
2023/02/16	10	67.84	4	67.73	67.70	6	3,962	0.15%
2023/02/15	2	66.55	0	0.00	66.30	2	3,941	0.05%
2023/02/09	1	69.00	0	0.00	68.50	1	3,932	0.03%
2023/02/07	0	0.00	3	68.90	69.10	-3	3,901	-0.08%
2023/02/03	19	68.78	25	68.65	69.10	-6	3,846	-0.16%
2023/02/01	5	67.22	4	67.75	67.10	1	3,638	0.03%
2023/01/31	1	66.00	2	65.50	66.30	-1	3,600	-0.03%
2023/01/30	2	65.35	1	65.40	65.30	1	3,581	0.03%
2023/01/10	10	62.70	12	63.28	63.10	-2	3,637	-0.05%
2023/01/09	1	61.90	1	62.70	63.00	0	3,665	0.00%
2023/01/03	2	59.00	0	0.00	59.10	2	3,826	0.05%
2022/12/22	1	60.60	8	60.60	60.60	-7	4,080	-0.17%
2022/12/14	1	64.60	0	0.00	65.00	1	4,141	0.02%
2022/12/13	0	0.00	1	65.00	64.60	-1	4,113	-0.02%
2022/12/12	0	0.00	5	64.92	64.20	-5	4,051	-0.12%
2022/12/09	1	63.10	2	62.85	62.20	-1	3,860	-0.03%
2022/12/07	2	63.15	1	62.10	62.10	1	3,924	0.03%
2022/12/05	1	64.90	0	0.00	66.00	1	3,979	0.03%
2022/12/02	7	65.80	0	0.00	65.70	7	4,065	0.17%
2022/12/01	5	65.70	3	66.33	65.60	2	4,047	0.05%
2022/11/30	0	0.00	5	62.78	63.10	-5	3,926	-0.13%
2022/11/29	1	60.80	1	60.80	60.70	0	3,892	0.00%
2022/11/28	4	61.48	0	0.00	61.30	4	3,919	0.10%
2022/11/25	2	61.40	0	0.00	60.40	2	4,007	0.05%
2022/11/21	0	0.00	1	61.40	60.30	-1	4,361	-0.02%
2022/11/17	0	0.00	1	61.40	61.50	-1	4,768	-0.02%
2022/11/16	1	59.70	3	60.47	60.40	-2	4,782	-0.04%
2022/11/15	0	0.00	1	59.20	59.30	-1	4,748	-0.02%
2022/11/14	1	57.70	0	0.00	58.60	1	4,871	0.02%
2022/11/11	0	0.00	1	58.20	58.10	-1	5,017	-0.02%
2022/11/10	0	0.00	1	58.10	58.10	-1	5,312	-0.02%
2022/11/08	2	58.45	1	59.10	57.30	1	5,579	0.02%
2022/11/07	0	0.00	0	58.10	58.30	0	5,601	0.00%
2022/11/04	1	57.20	1	57.90	57.80	0	5,692	0.00%
2022/11/03	1	57.60	0	0.00	58.00	1	5,743	0.02%
2022/11/02	1	57.80	2	57.55	57.20	-1	5,835	-0.02%
2022/11/01	3	55.80	6	56.07	55.90	-3	5,908	-0.05%
2022/10/31	0	0.00	16	55.29	55.10	-16	6,159	-0.26%
2022/10/28	20	54.60	3	54.10	53.70	17	6,484	0.26%
2022/10/27	5	55.16	1	55.20	55.60	4	6,538	0.06%
2022/10/26	0	0.00	3	53.97	53.80	-3	6,519	-0.05%
2022/10/25	0	0.00	2	53.45	53.10	-2	6,497	-0.03%
2022/10/24	0	0.00	3	53.70	53.10	-3	6,523	-0.05%
2022/10/21	4	53.25	0	0.00	52.10	4	6,565	0.06%
2022/10/20	2	52.50	1	53.30	53.30	1	6,603	0.02%
2022/10/18	1	53.60	0	53.70	53.60	1	6,692	0.01%
2022/10/17	6	50.43	10	50.14	52.00	-4	6,812	-0.06%
2022/10/14	1	52.60	10	51.84	53.00	-9	7,022	-0.13%
2022/10/13	13	51.73	7	51.26	49.10	6	7,058	0.09%
2022/10/12	2	53.20	0	0.00	53.20	2	7,066	0.03%
2022/10/11	0	55.30	1	54.30	54.20	-1	7,092	-0.01%
2022/10/07	0	0.00	5	57.20	57.20	-5	7,117	-0.07%
2022/10/06	0	0.00	1	57.60	58.00	-1	7,179	-0.01%
2022/10/05	2	57.80	0	0.00	57.10	2	7,199	0.03%
2022/10/04	1	58.50	0	0.00	58.60	1	7,171	0.01%
2022/10/03	2	57.50	1	57.60	57.20	1	7,236	0.01%
2022/09/30	3	55.86	124	56.80	57.00	-121	7,381	-1.64%	大賣/鉅額交易
2022/09/29	24	55.70	3	56.30	56.00	21	7,404	0.28%
2022/09/27	0	0.00	11	58.51	59.50	-11	7,453	-0.15%
2022/09/26	0	60.10	1	57.80	57.90	-1	7,571	-0.01%
2022/09/23	0	0.00	1	62.10	62.00	-1	7,628	-0.01%
2022/09/22	2	64.10	0	0.00	64.00	2	7,688	0.03%
2022/09/20	1	65.60	0	0.00	65.40	1	7,731	0.01%
2022/09/15	45	67.63	40	67.43	66.40	5	7,899	0.06%
2022/09/14	3	66.80	1	67.30	67.40	2	7,925	0.03%
2022/09/13	20	67.70	23	68.20	67.00	-3	7,975	-0.04%
2022/09/12	110	67.65	0	0.00	67.80	110	8,102	1.36%	大買/鉅額交易
2022/09/08	0	0.00	0	67.80	68.50	0	8,290	0.00%
2022/09/07	1	63.79	2	63.75	64.40	-1	8,456	-0.01%
2022/09/06	1	65.00	1	63.80	63.60	0	8,418	0.00%
2022/09/05	1	68.70	0	0.00	67.50	1	8,364	0.01%
2022/09/02	2	69.30	1	70.60	69.70	1	8,340	0.01%
2022/08/31	2	69.00	1	70.40	69.90	1	8,199	0.01%
2022/08/30	2	69.00	0	0.00	69.10	2	8,195	0.02%
2022/08/29	1	68.20	1	68.40	68.30	0	8,202	0.00%
2022/08/26	0	0.00	2	71.80	71.60	-2	8,191	-0.02%
2022/08/25	7	70.83	9	72.41	70.10	-2	8,089	-0.02%
2022/08/23	1	68.30	1	68.50	68.20	0	8,076	0.00%
2022/08/22	2	69.15	0	0.00	69.30	2	8,299	0.02%
2022/08/19	5	70.14	0	0.00	69.90	5	8,332	0.06%
2022/08/18	5	69.64	1	69.30	70.40	4	8,275	0.05%
2022/08/17	13	71.65	3	71.73	71.00	10	8,186	0.12%
2022/08/16	0	0.00	7	69.61	70.20	-7	7,927	-0.09%
2022/08/15	2	67.20	1	67.90	67.90	1	7,819	0.01%
2022/08/11	4	67.63	2	66.35	66.30	2	7,936	0.03%
2022/08/10	1	67.90	0	0.00	66.80	1	8,128	0.01%
2022/08/09	1	68.00	0	0.00	67.40	1	8,351	0.01%
2022/08/08	1	65.70	1	66.80	67.30	0	8,537	0.00%
2022/08/05	15	67.90	20	67.89	67.60	-5	8,520	-0.06%
2022/08/04	9	65.77	16	65.96	66.70	-7	8,413	-0.08%
2022/08/03	0	0.00	50	63.52	63.40	-50	8,327	-0.60%
2022/08/01	50	64.90	3	64.53	64.80	47	8,563	0.55%
2022/07/29	2	64.85	1	65.30	65.00	1	8,652	0.01%
2022/07/28	1	64.60	1	65.10	63.80	0	8,937	0.00%
2022/07/27	0	0.00	11	63.41	64.50	-11	8,971	-0.12%
2022/07/26	3	63.14	0	0.00	62.60	3	9,027	0.03%
2022/07/25	5	65.50	0	0.00	65.10	5	9,039	0.06%
2022/07/22	14	65.85	1	65.20	65.80	13	9,176	0.14%
2022/07/21	4	63.85	7	65.56	66.20	-3	9,223	-0.03%
2022/07/20	0	0.00	3	62.53	62.40	-3	9,154	-0.03%
2022/07/19	9	60.93	6	61.23	60.90	3	9,272	0.03%
2022/07/18	0	0.00	1	60.60	59.80	-1	9,442	-0.01%
2022/07/15	2	58.70	3	58.97	59.00	-1	9,747	-0.01%
2022/07/14	5	55.66	76	57.26	58.30	-71	10,055	-0.71%
2022/07/13	39	56.56	11	56.62	55.80	28	10,347	0.27%
2022/07/12	44	55.04	1	54.60	54.80	43	10,689	0.40%
2022/07/11	1	58.50	2	58.30	58.10	-1	10,957	-0.01%
2022/07/08	8	57.81	4	58.42	58.00	4	11,017	0.04%
2022/07/07	4	54.60	78	55.10	55.80	-74	10,898	-0.68%
2022/07/06	67	55.01	8	54.19	53.90	59	10,894	0.54%
2022/07/05	61	56.11	64.3	56.51	56.50	-3.3	10,938	-0.03%
2022/07/04	2	59.00	1	57.10	56.90	1	10,930	0.01%
2022/07/01	1.1	60.09	3	59.53	57.90	-1.9	11,029	-0.02%
2022/06/30	18.1	66.92	0	0.00	63.00	18.1	11,036	0.16%
2022/06/29	3	67.30	35	67.53	67.60	-32	11,191	-0.29%
2022/06/28	36	68.16	4	68.00	68.00	32	11,908	0.27%
2022/06/27	10	68.43	22.1	69.03	70.00	-12.1	13,329	-0.09%
2022/06/24	31	66.97	102	67.51	67.00	-71	13,453	-0.53%	大賣/
2022/06/23	123	66.21	71	66.95	66.30	52	13,603	0.38%	大買/
2022/06/22	30	66.77	0	0.00	66.60	30	13,864	0.22%
2022/06/21	4	68.03	156	68.38	69.40	-152	14,058	-1.08%	大賣/鉅額交易
2022/06/20	6	67.70	7.8	67.85	66.10	-1.7	14,344	-0.01%
2022/06/17	27.1	69.86	8	70.11	69.10	19.1	14,401	0.13%
2022/06/16	78.1	75.48	0	0.00	71.60	78.1	14,233	0.55%
2022/06/15	0	0.00	61	79.04	79.00	-61	14,183	-0.43%
2022/06/14	15	78.10	15.1	79.89	78.90	-0.1	14,341	0.00%
2022/06/13	12	80.08	11	80.37	79.50	1	14,314	0.01%
2022/06/10	1	80.50	5	81.72	81.80	-4	14,409	-0.03%
2022/06/09	0	0.00	20	81.35	81.50	-20	14,480	-0.14%
2022/06/08	30	81.20	2	81.75	80.80	28	14,506	0.19%
2022/06/07	0.1	81.50	0	0.00	81.50	0.1	14,549	0.00%
2022/06/06	120	81.53	1	81.40	81.40	119	14,548	0.82%	大買/鉅額交易
2022/06/02	3	83.27	0	0.00	83.10	3	14,535	0.02%
2022/06/01	3	84.77	1	83.90	84.00	2	14,505	0.01%
2022/05/31	4	83.95	1	84.70	83.80	3	14,345	0.02%
2022/05/30	0	0.00	4	83.40	84.50	-4	14,193	-0.03%
2022/05/27	1	80.90	0	0.00	80.20	1	13,953	0.01%
2022/05/26	1	80.70	1	79.00	78.90	0	13,935	0.00%
2022/05/25	0	0.00	167	79.41	80.20	-167	13,923	-1.20%	大賣/鉅額交易
2022/05/24	10	80.80	10	79.20	78.70	0	13,997	0.00%
2022/05/23	22	81.41	11	81.57	81.20	11	14,026	0.08%
2022/05/20	40	80.48	42	81.22	81.20	-2	14,123	-0.01%
2022/05/18	160	81.13	1	81.12	81.20	159	14,594	1.09%	大買/鉅額交易
2022/05/17	0	0.00	52.2	79.93	82.40	-52.2	14,434	-0.36%
2022/05/16	55	79.68	54	80.56	78.40	1	14,348	0.01%
2022/05/13	27	77.11	136	77.19	77.20	-109	14,440	-0.75%	大賣/鉅額交易
2022/05/12	0	0.00	1	75.50	75.50	-1	14,713	-0.01%
2022/05/11	7	76.80	7	77.36	77.10	0	15,081	0.00%
2022/05/10	1	75.69	0	0.00	75.50	1	14,961	0.01%
2022/05/09	0	78.00	3	78.03	77.10	-3	15,062	-0.02%
2022/05/06	0	0.00	1	81.20	81.20	-1	15,546	-0.01%
2022/05/05	23	81.72	21	81.54	81.40	2	15,572	0.01%
2022/05/04	10	78.70	44	79.15	78.60	-34	15,326	-0.22%
2022/04/29	0	0.00	0	78.50	76.10	0	15,578	0.00%
2022/04/28	1	73.80	0	0.00	76.00	1	15,557	0.01%
2022/04/27	0	73.70	0	75.50	76.10	0	15,466	0.00%
2022/04/26	1	77.60	1	77.50	77.00	0	15,339	0.00%
2022/04/25	4	79.75	0	0.00	78.70	4	15,252	0.03%
2022/04/22	2	82.90	1	83.50	82.80	1	15,120	0.01%
2022/04/21	12	82.77	14.1	83.89	84.60	-2.1	14,983	-0.01%
2022/04/20	117	80.50	26	80.85	80.80	91	14,855	0.61%	大買/
2022/04/19	101	81.85	6	81.30	80.60	95	14,623	0.65%	大買/
2022/04/18	30	82.44	19	82.61	82.00	11	14,444	0.08%
2022/04/15	2.1	86.18	0	0.00	85.00	2.1	14,235	0.01%
2022/04/14	0.1	92.61	0	0.00	90.80	0.1	14,260	0.00%
2022/04/12	3	95.13	95	94.81	93.30	-92	14,352	-0.64%
2022/04/11	2	95.75	3	96.80	95.00	-1	14,407	-0.01%
2022/04/08	1	99.20	0	0.00	98.10	1	14,392	0.01%
2022/04/07	2	98.70	1	102.50	98.00	1	14,346	0.01%
2022/04/06	8	100.89	2	101.25	101.50	6	14,168	0.04%
2022/04/01	5	99.68	89	99.99	100.50	-84	14,162	-0.59%
2022/03/31	33	103.79	9	102.17	102.00	24	13,986	0.17%
2022/03/30	97	104.54	20.1	107.94	105.00	76.9	13,567	0.57%
2022/03/29	61	99.02	85	99.87	98.80	-24	12,340	-0.19%
2022/03/28	102	98.87	44	99.98	98.40	58	12,524	0.46%	大買/
2022/03/25	5	99.28	8	99.94	99.90	-3	12,582	-0.02%
2022/03/24	8	97.34	1	98.00	97.80	7	12,322	0.06%
2022/03/23	6	99.97	6	99.62	99.60	0	12,188	0.00%
2022/03/22	32	103.22	4	101.00	102.50	28	12,003	0.23%
2022/03/21	5	104.50	5	105.50	105.00	0	11,884	0.00%
2022/03/18	20	103.50	3.1	104.65	105.00	16.9	11,866	0.14%
2022/03/17	2	100.95	4	101.62	102.00	-2	11,702	-0.02%
2022/03/16	4	96.73	0	0.00	96.30	4	11,705	0.03%
2022/03/15	2.1	96.33	1	95.10	95.00	1.1	11,863	0.01%
2022/03/14	2	103.50	0	0.00	102.00	2	11,960	0.02%
2022/03/11	0	0.00	1	101.00	101.00	-1	12,395	-0.01%
2022/03/10	0	0.00	1.1	100.52	99.50	-1.1	12,755	-0.01%
2022/03/09	2	95.35	2	97.00	97.70	0	13,630	0.00%
2022/03/08	4.1	96.22	4	96.90	93.70	0.1	13,895	0.00%
2022/03/07	1	97.92	1	98.30	97.30	0	14,153	0.00%
2022/03/04	0	102.00	0	0.00	101.50	0	14,469	0.00%
2022/03/02	0	102.00	0	0.00	103.50	0	14,986	0.00%
2022/03/01	0	0.00	0	103.00	103.50	0	15,294	0.00%
2022/02/24	0.1	100.20	0	0.00	99.40	0.1	16,240	0.00%
2022/02/23	1	102.99	0	0.00	104.00	1	16,640	0.01%
2022/02/22	4.1	102.87	3	104.33	102.50	1.1	17,811	0.01%
2022/02/21	24.1	111.51	24	106.46	106.00	0.1	18,081	0.00%
2022/02/18	3.1	106.04	4	107.63	109.00	-0.9	17,897	-0.01%
2022/02/17	2	106.25	0	0.00	107.00	2	18,019	0.01%
2022/02/16	0	106.50	0	0.00	107.00	0	18,175	0.00%
2022/02/15	6	107.67	3	105.00	105.00	3	18,300	0.02%
2022/02/14	6	105.08	6	106.33	106.00	0	18,441	0.00%
2022/02/11	8	104.94	6	106.17	105.00	2	18,444	0.01%
2022/02/10	3	102.50	3	103.00	103.00	0	18,668	0.00%
2022/02/09	9	102.83	8	103.31	103.00	1	19,384	0.01%
2022/02/08	0	0.00	10	100.06	102.00	-10	19,523	-0.05%
2022/02/07	2	92.50	9	94.38	95.00	-7	19,910	-0.04%
2022/01/26	1	89.50	1	90.30	90.50	0	20,923	0.00%
2022/01/25	1	93.20	0	0.00	89.50	1	22,423	0.00%
2022/01/20	0	0.00	1	90.20	90.30	-1	24,081	0.00%
2022/01/17	4	92.00	4	90.45	92.00	0	25,652	0.00%
2022/01/14	0	0.00	1	89.00	89.30	-1	26,174	0.00%
2022/01/13	7	90.74	0	0.00	90.60	7	27,169	0.03%
2022/01/12	1	93.10	0	0.00	92.70	1	27,947	0.00%
2022/01/11	2	94.69	1	93.50	93.70	1	28,558	0.00%
2022/01/10	0	0.00	1	97.40	98.60	-1	28,664	0.00%
2022/01/07	6	96.23	1	95.00	95.00	5	28,617	0.02%
2022/01/06	2	100.00	3	100.17	100.50	-1	28,343	0.00%
2022/01/05	2	101.76	2	101.75	102.00	0	28,453	0.00%
2022/01/04	2	104.75	0	0.00	104.00	2	28,502	0.01%
2022/01/03	0	105.50	0	0.00	105.50	0	28,716	0.00%
2021/12/28	4	109.37	1	108.00	108.00	3	29,134	0.01%
2021/12/24	2	112.50	0	0.00	107.50	2	29,287	0.01%
2021/12/23	3	110.00	7	110.36	111.50	-4	29,125	-0.01%
2021/12/22	0	0.00	1	112.00	108.00	-1	29,022	0.00%
2021/12/21	0	0.00	30	107.00	108.00	-30	28,709	-0.10%
2021/12/20	0	0.00	55	105.50	105.00	-55	28,555	-0.19%
2021/12/17	4	104.88	0	0.00	104.50	4	28,800	0.01%
2021/12/14	0	0.00	5	102.50	102.50	-5	28,719	-0.02%
2021/12/13	0	104.50	1	106.00	106.00	-1	28,701	0.00%
2021/12/10	22	106.50	1	105.50	105.00	21	28,726	0.07%
2021/12/09	70	110.79	8	109.38	109.00	62	28,660	0.22%
2021/12/08	0	0.00	10	112.50	112.00	-10	28,764	-0.03%
2021/12/07	17	111.56	1	108.50	110.00	16	28,852	0.06%
2021/12/03	3	111.83	3	112.83	111.50	0	28,344	0.00%
2021/12/02	1	111.92	2	107.50	107.00	-1	27,818	0.00%
2021/12/01	0	0.00	0	110.50	110.50	0	27,901	0.00%
2021/11/30	2	108.75	2	109.73	110.50	0	28,112	0.00%
2021/11/29	3	104.50	3	105.34	106.00	0	28,267	0.00%
2021/11/26	2	103.77	1	103.50	103.50	1	28,113	0.00%
2021/11/25	6	109.50	2	110.50	108.00	4	27,981	0.01%
2021/11/24	3	109.83	2.1	110.08	112.00	0.9	27,809	0.00%
2021/11/23	1	111.79	1	110.50	106.00	0	27,568	0.00%
2021/11/22	1	112.00	1	113.50	108.50	0	27,561	0.00%
2021/11/19	5	113.00	11.1	113.00	111.50	-6.1	27,864	-0.02%
2021/11/18	1	106.50	0	0.00	106.00	1	27,212	0.00%
2021/11/17	1	101.52	4	102.63	102.00	-3	27,315	-0.01%
2021/11/16	3	100.03	2	100.75	98.20	1	27,667	0.00%
2021/11/15	2	100.75	3	100.50	100.50	-1	28,029	0.00%
2021/11/12	24	101.94	24	102.08	100.50	0	28,240	0.00%
2021/11/11	13	100.04	26	100.81	101.00	-13	28,331	-0.05%
2021/11/10	14	96.64	10	97.25	97.90	4	28,092	0.01%
2021/11/09	14	96.75	13.5	98.49	98.00	0.5	27,946	0.00%
2021/11/08	31	102.03	21	101.14	99.20	10	27,499	0.04%
2021/11/05	2	107.50	2	108.25	110.00	0	26,953	0.00%
2021/11/04	8	111.88	9.5	112.82	110.00	-1.5	26,808	-0.01%
2021/11/03	12	108.21	12.1	107.95	108.00	-0.1	26,125	0.00%
2021/11/02	20.2	117.88	10	117.00	111.50	10.2	25,206	0.04%
2021/11/01	0	0.00	2.1	120.56	123.50	-2.1	23,823	-0.01%
2021/10/29	3	112.00	3	114.51	112.50	0	23,484	0.00%
2021/10/28	3	110.65	3	108.84	107.50	0	22,973	0.00%
2021/10/27	2	107.75	2	108.50	107.00	0	22,734	0.00%
2021/10/26	2	108.00	2	108.00	101.50	0	22,334	0.00%
2021/10/25	4	105.25	7	104.43	105.50	-3	22,136	-0.01%
2021/10/22	7	102.71	4	101.75	101.50	3	22,045	0.01%
2021/10/21	21	100.61	28	102.76	100.50	-7	22,333	-0.03%
2021/10/20	66	97.38	62	97.46	96.80	4	22,038	0.02%
2021/10/19	4	97.05	5.1	99.15	101.50	-1.1	22,139	-0.01%
2021/10/18	3	94.57	2	92.60	92.60	1	21,900	0.00%
2021/10/15	2	91.40	5	91.62	91.40	-3	22,556	-0.01%
2021/10/14	2	88.95	0	0.00	89.00	2	23,483	0.01%
2021/10/13	1.1	89.64	0	0.00	87.40	1.1	23,748	0.00%
2021/10/08	2	92.90	3.2	93.12	94.00	-1.2	24,790	0.00%
2021/10/06	0.1	87.20	0	0.00	86.20	0.1	25,823	0.00%
2021/10/05	1	79.03	2	83.48	86.50	-1	26,290	0.00%
2021/10/04	1	82.00	0	0.00	81.10	1	26,522	0.00%
2021/10/01	11	86.67	11	84.04	84.10	0	26,890	0.00%
2021/09/30	1	89.90	3	89.63	89.30	-2	27,668	-0.01%
2021/09/29	2.1	88.05	2	89.40	87.70	0.1	28,122	0.00%
2021/09/24	2	96.00	2	95.85	95.00	0	30,007	0.00%
2021/09/23	1	96.40	1.2	94.75	95.40	-0.2	30,217	0.00%
2021/09/15	7	91.49	7	91.50	92.30	0	32,181	0.00%
2021/09/14	2	92.35	2	92.35	91.70	0	32,862	0.00%
2021/09/13	5	94.86	4	94.93	92.30	1	33,164	0.00%
2021/09/10	0	91.00	0	0.00	94.90	0	33,443	0.00%
2021/09/08	20	92.56	20	90.50	90.50	0	35,196	0.00%
2021/09/07	1	92.50	0	0.00	94.30	1	35,488	0.00%
2021/09/06	8	98.36	3	97.37	94.50	5	35,198	0.01%
2021/09/03	59	97.65	62	97.66	98.50	-3	34,882	-0.01%
2021/09/02	22	104.06	20	101.00	100.50	2	34,527	0.01%
2021/09/01	1	108.50	1	109.51	111.00	0	34,572	0.00%
2021/08/31	0	0.00	1	108.00	108.50	-1	34,495	0.00%
2021/08/30	11	107.27	13	109.23	110.00	-2	34,408	-0.01%
2021/08/27	2	108.96	1	108.50	106.50	1	34,340	0.00%
2021/08/26	1	115.00	3	112.50	111.50	-2	34,147	-0.01%
2021/08/25	39	112.10	40	112.79	113.00	-1	34,077	0.00%
2021/08/24	4	109.13	1	111.00	107.50	3	33,308	0.01%
2021/08/23	1	107.97	1	106.00	106.00	0	32,775	0.00%
2021/08/20	7	105.57	4.3	103.99	105.00	2.7	32,351	0.01%
2021/08/19	11	101.36	13	99.71	99.00	-2	31,672	-0.01%
2021/08/18	9	93.19	10.1	94.23	100.00	-1.1	31,083	0.00%
2021/08/17	10.1	95.10	10	95.50	91.00	0.1	30,700	0.00%
2021/08/16	2.1	97.99	3	98.93	98.90	-0.9	30,369	0.00%
2021/08/13	2.1	98.92	2	99.30	97.00	0.1	30,232	0.00%
2021/08/12	11	102.32	10	100.00	103.00	1	30,107	0.00%
2021/08/11	23	101.06	25	98.72	97.60	-2	29,975	-0.01%
2021/08/10	6	99.07	6	99.12	101.00	0	29,776	0.00%
2021/08/09	5	102.90	5	103.70	100.50	0	29,579	0.00%
2021/08/06	1.1	107.38	1	105.00	108.50	0.1	29,399	0.00%
2021/08/05	1.2	107.26	4.5	109.02	108.50	-3.2	29,282	-0.01%
2021/08/04	3	114.00	0	0.00	113.00	3	29,279	0.01%
2021/08/03	2	115.25	0	0.00	113.50	2	29,284	0.01%
2021/08/02	6.2	109.44	2	111.75	111.50	4.2	28,915	0.01%
2021/07/29	28	106.34	28	104.64	107.00	0	28,473	0.00%
2021/07/28	21.2	104.58	22	109.11	104.50	-0.8	28,180	0.00%
2021/07/27	28	116.75	25	116.84	114.50	3	27,765	0.01%
2021/07/26	8.1	115.93	10.5	116.33	115.50	-2.4	27,020	-0.01%
2021/07/23	14.6	112.12	11	114.05	110.00	3.6	26,312	0.01%
2021/07/22	0	0.00	1.1	112.07	113.50	-1.1	25,352	0.00%
2021/07/21	16	104.66	21.1	109.15	103.50	-5.1	25,114	-0.02%
2021/07/20	27	102.50	37.1	104.29	108.50	-10.1	24,422	-0.04%
2021/07/19	13	100.05	12	102.38	100.00	1	23,783	0.00%
2021/07/16	20	101.28	16.1	97.08	102.50	3.9	24,120	0.02%
2021/07/15	44.4	98.40	43	97.50	100.00	1.4	24,054	0.01%
2021/07/14	18	101.23	18	105.88	98.10	0	23,919	0.00%
2021/07/13	5	108.90	1	115.50	109.00	4	23,126	0.02%
2021/07/12	19	103.42	23	101.06	105.50	-4	22,646	-0.02%
2021/07/09	5	96.04	2	97.25	96.00	3	22,042	0.01%
2021/07/08	5	95.46	7	95.63	94.80	-2	21,711	-0.01%
2021/07/07	11	97.39	8	97.55	93.60	3	21,344	0.01%
2021/07/06	13	91.18	14	91.42	92.60	-1	20,611	0.00%
2021/07/05	6	94.98	5	91.24	90.50	1	20,264	0.00%
2021/07/02	7	84.94	6	87.07	87.60	1	19,651	0.01%
2021/07/01	1	80.50	3	78.90	79.70	-2	19,370	-0.01%
2021/06/30	7	83.46	2	84.85	86.20	5	19,562	0.03%
2021/06/29	5	79.06	4	80.23	78.70	1	19,614	0.01%
2021/06/28	37	80.91	36	80.43	79.60	1	19,407	0.01%
2021/06/25	7	78.33	21	81.27	81.80	-14	18,838	-0.07%
2021/06/24	2	74.95	1	74.30	74.40	1	18,163	0.01%
2021/06/23	3	72.70	3	72.27	74.50	0	17,792	0.00%
2021/06/22	2	68.20	3	67.80	69.90	-1	17,070	-0.01%
2021/06/21	4	67.83	4	69.83	66.20	0	16,679	0.00%
2021/06/18	18	67.98	18	68.25	68.90	0	16,156	0.00%
2021/06/17	10	63.02	14	64.94	65.20	-4	15,070	-0.03%
2021/06/16	0	0.00	1	61.00	61.00	-1	14,076	-0.01%
2021/06/15	0	0.00	3	57.87	57.80	-3	13,617	-0.02%
2021/06/11	1	56.50	1	56.40	56.50	0	13,585	0.00%
2021/06/10	20	56.94	1	57.00	57.00	19	13,668	0.14%
2021/06/09	2	57.20	0.1	56.60	56.50	1.9	13,562	0.01%
2021/06/08	0	0.00	1	54.60	54.80	-1	13,053	-0.01%
2021/06/07	0	0.00	4	52.40	53.40	-4	13,119	-0.03%
2021/06/04	0	0.00	1	53.10	54.00	-1	13,221	-0.01%
2021/06/03	1.1	54.10	0	0.00	53.50	1.1	13,225	0.01%
2021/06/02	0	0.00	1	56.00	52.90	-1	13,253	-0.01%
2021/05/28	1	49.25	0	0.00	50.60	1	13,004	0.01%
2021/05/26	4	48.15	1	48.10	48.40	3	13,217	0.02%
2021/05/21	0.5	46.10	0	0.00	46.15	0.5	13,538	0.00%
2021/05/20	0	0.00	22	44.50	43.85	-22	13,616	-0.16%
2021/05/19	3	46.25	1	45.60	45.60	2	13,604	0.01%
2021/05/18	20	43.55	0	0.00	43.55	20	13,512	0.15%
2021/05/12	1	47.05	0	0.00	43.50	1	13,348	0.01%
2021/05/11	1.1	46.13	20	46.65	46.60	-18.9	13,217	-0.14%
2021/05/07	1	52.50	0	0.00	53.60	1	13,597	0.01%
2021/05/05	0.1	50.90	0	0.00	50.90	0.1	13,569	0.00%
2021/05/03	0.1	56.70	0	0.00	55.50	0.1	13,697	0.00%
2021/04/29	0.1	59.00	0	0.00	59.00	0.1	13,737	0.00%
2021/04/28	0	0.00	1	60.50	60.50	-1	13,804	-0.01%
2021/04/27	12.1	61.50	1	59.90	60.20	11.1	13,935	0.08%
2021/04/26	1.2	63.31	2	61.60	62.70	-0.8	13,805	-0.01%
2021/04/23	1	62.80	2.5	62.20	62.40	-1.5	13,876	-0.01%
2021/04/22	1	60.50	1	65.00	60.50	0	13,695	0.00%
2021/04/21	2	61.50	1	60.80	61.70	1	13,209	0.01%
2021/04/20	1	60.10	2.1	61.14	59.50	-1.1	12,870	-0.01%
2021/04/16	0	56.10	0	0.00	56.00	0	12,781	0.00%
2021/04/13	10	57.60	0	0.00	55.80	10	13,158	0.08%
2021/04/12	1.1	57.81	3	57.77	57.10	-1.9	13,235	-0.01%
2021/04/09	0	0.00	3	59.37	58.60	-3	13,439	-0.02%
2021/04/08	3	60.40	2	61.15	60.70	1	14,110	0.01%
2021/04/07	8	59.26	56	58.83	59.60	-48	14,202	-0.34%
2021/04/06	58	57.58	13	58.63	59.60	45	14,068	0.32%
2021/04/01	8	55.80	11	55.49	54.50	-3	13,793	-0.02%
2021/03/30	7	54.44	0	0.00	54.00	7	15,208	0.05%
2021/03/24	0	0.00	0.1	55.00	53.70	-0.1	16,465	0.00%
2021/03/23	0	52.80	0	0.00	53.00	0	16,589	0.00%
2021/03/22	3	55.23	0	0.00	54.40	3	16,726	0.02%
2021/03/19	0	0.00	1	54.90	54.60	-1	16,967	-0.01%
2021/03/15	0	0.00	1.1	53.41	54.10	-1.1	18,108	-0.01%
2021/03/12	0	0.00	2.1	53.00	53.10	-2.1	18,159	-0.01%
2021/03/11	2	52.20	7	52.53	52.90	-5	18,251	-0.03%
2021/03/10	2	51.50	0.1	52.10	51.40	1.9	18,268	0.01%
2021/03/09	0.1	48.60	0	0.00	48.70	0.1	18,249	0.00%
2021/03/08	5	50.30	0	0.00	49.65	5	18,577	0.03%
2021/03/03	1	54.30	0	0.00	54.10	1	19,614	0.01%
2021/03/02	1	55.00	2	56.20	53.90	-1	19,881	-0.01%
2021/02/25	2	55.05	1	55.90	54.60	1	21,355	0.00%
2021/02/23	2	54.85	0.7	54.80	55.00	1.3	22,545	0.01%
2021/02/22	0	0.00	1	55.00	54.40	-1	22,470	0.00%
2021/02/18	0	0.00	2	52.30	52.40	-2	22,985	-0.01%
2021/02/17	0.1	51.00	1	51.00	51.80	-0.9	23,384	0.00%
2021/02/05	0	0.00	2	48.85	48.90	-2	23,516	-0.01%
2021/02/04	0	0.00	1	49.55	49.35	-1	24,050	0.00%
2021/02/01	1	49.50	2	48.95	49.00	-1	24,991	0.00%
2021/01/29	3	52.33	2	52.95	50.50	1	24,939	0.00%
2021/01/28	0	0.00	2	51.45	51.20	-2	24,472	-0.01%
2021/01/27	0	0.00	2	52.30	52.50	-2	24,442	-0.01%
2021/01/26	0	0.00	1	51.90	52.00	-1	24,460	0.00%
2021/01/25	5	52.80	9	52.40	53.30	-4	24,404	-0.02%
2021/01/22	0	0.00	12	50.40	51.60	-12	24,222	-0.05%
2021/01/21	1	50.70	10	50.90	51.00	-9	24,138	-0.04%
2021/01/20	1	53.40	12	51.11	51.70	-11	24,060	-0.05%
2021/01/19	1	55.00	0	0.00	54.80	1	23,846	0.00%
2021/01/18	0	0.00	2	54.95	55.50	-2	23,821	-0.01%
2021/01/15	1	54.30	0	0.00	54.00	1	23,598	0.00%
2021/01/14	1	53.50	0	0.00	53.90	1	23,431	0.00%
2021/01/13	1	55.70	1	55.00	55.30	0	23,327	0.00%
2021/01/12	19	57.51	0	0.00	55.30	19	23,246	0.08%
2021/01/11	11	55.67	6	55.80	56.50	5	22,867	0.02%
2021/01/08	3	53.00	0	0.00	53.50	3	22,833	0.01%
2021/01/07	1	53.20	0	0.00	53.20	1	23,230	0.00%
2021/01/06	6	52.87	21	53.26	53.00	-15	23,313	-0.06%
2021/01/05	10	54.13	4	53.75	54.70	6	23,142	0.03%
2021/01/04	4.1	54.95	10	54.88	54.70	-5.9	23,109	-0.03%
2020/12/31	6	54.52	3	54.93	54.10	3	23,051	0.01%
2020/12/30	14	52.04	8	51.94	51.80	6	22,367	0.03%
2020/12/29	1	52.10	2	51.85	52.80	-1	22,044	0.00%
2020/12/28	3	51.53	4	51.75	51.60	-1	21,821	0.00%
2020/12/25	7	51.46	9	51.53	51.00	-2	21,429	-0.01%
2020/12/24	0	0.00	24	47.49	50.60	-24	20,612	-0.12%
2020/12/23	12	46.73	16	47.28	46.90	-4	19,511	-0.02%
2020/12/22	2	44.10	7	44.14	43.60	-5	18,595	-0.03%
2020/12/15	12	43.15	2	42.80	42.70	10	18,800	0.05%
2020/12/14	4	45.65	0	0.00	45.10	4	19,025	0.02%
2020/12/11	5	43.90	1	44.05	44.10	4	18,840	0.02%
2020/12/10	0	0.00	1	46.30	45.80	-1	18,653	-0.01%
2020/12/09	33.1	47.12	15	45.75	45.95	18.1	18,353	0.10%
2020/12/08	2	45.00	6	45.01	44.95	-4	17,978	-0.02%
2020/12/07	0	0.00	34	44.50	44.30	-34	17,988	-0.19%
2020/12/04	6	44.52	12	44.37	44.30	-6	17,926	-0.03%
2020/12/03	0	0.00	10	44.69	44.35	-10	17,860	-0.06%
2020/12/02	6	45.28	7	45.12	44.70	-1	17,857	-0.01%
2020/12/01	21	44.05	0	0.00	45.80	21	17,637	0.12%
2020/11/30	10	44.88	2	44.78	44.60	8	17,461	0.05%
2020/11/27	3	43.12	4	45.09	45.15	-1	17,327	-0.01%
2020/11/26	1	43.10	13	43.10	43.65	-12	17,355	-0.07%
2020/11/25	12	43.91	11	43.26	42.40	1	17,154	0.01%
2020/11/24	146	44.66	173	44.95	43.20	-27	17,057	-0.16%	大買/大賣/
2020/11/23	33	42.58	3	44.22	44.40	30	16,399	0.18%
2020/11/20	3	39.85	2	40.38	40.40	1	16,776	0.01%
2020/11/19	1	39.05	0	0.00	39.00	1	16,927	0.01%
2020/11/18	4	39.90	1	39.55	39.55	3	17,618	0.02%
2020/11/17	40	40.95	2	40.13	39.50	38	18,922	0.20%
2020/11/16	6	40.41	9	40.23	41.35	-3	21,270	-0.01%
2020/11/13	5	38.98	10	38.73	38.70	-5	21,508	-0.02%
2020/11/12	16	38.13	3	39.47	38.15	13	21,713	0.06%
2020/11/11	8	40.27	31	39.87	40.35	-23	21,395	-0.11%
2020/11/10	3	39.03	8	38.56	38.05	-5	20,909	-0.02%
2020/11/09	3	38.62	2	38.75	39.00	1	20,791	0.00%
2020/11/06	5	37.75	0	0.00	37.65	5	20,707	0.02%
2020/11/05	0	0.00	7	38.14	37.90	-7	20,769	-0.03%
2020/11/03	6	36.00	0	0.00	36.90	6	21,491	0.03%
2020/10/30	1	37.30	1	36.65	36.05	0	22,205	0.00%
2020/10/28	0	0.00	1	37.55	37.55	-1	22,554	0.00%
2020/10/27	1	38.30	0	0.00	38.45	1	22,538	0.00%
2020/10/26	3	38.72	5	38.41	38.10	-2	22,623	-0.01%
2020/10/23	1	38.00	1	38.15	38.15	0	22,541	0.00%
2020/10/21	0	0.00	1	37.35	37.40	-1	22,620	0.00%
2020/10/19	2	37.15	0	0.00	37.15	2	22,594	0.01%
2020/10/16	3	37.27	2	36.98	36.80	1	22,574	0.00%
2020/10/15	12	39.75	4	39.76	39.00	8	22,229	0.04%
2020/10/14	2	38.85	1	38.90	38.70	1	21,642	0.00%
2020/10/13	3	38.83	2	38.55	38.30	1	21,478	0.00%
2020/10/08	5	38.99	5	38.51	37.95	0	21,233	0.00%
2020/10/07	0	0.00	2	38.23	38.40	-2	21,039	-0.01%
2020/10/06	1	37.55	5	37.48	37.45	-4	20,941	-0.02%
2020/10/05	0	0.00	5	36.45	36.90	-5	21,030	-0.02%
2020/09/25	1	34.85	20	34.53	34.95	-19	21,098	-0.09%
2020/09/24	1	35.95	5	35.50	35.30	-4	21,089	-0.02%
2020/09/23	14	37.95	12	37.42	37.10	2	21,179	0.01%
2020/09/17	20	37.43	10	38.00	38.20	10	20,556	0.05%
2020/09/14	2	35.98	0	0.00	36.10	2	20,063	0.01%
2020/09/11	5	34.65	10	35.35	34.65	-5	20,003	-0.02%
2020/09/07	4	36.19	0	0.00	35.70	4	19,811	0.02%
2020/09/04	3	36.93	4	37.10	36.75	-1	19,837	-0.01%
2020/09/03	2	37.63	3	38.48	37.40	-1	19,855	-0.01%
2020/09/02	16	37.95	0	0.00	38.00	16	19,694	0.08%
2020/09/01	15	38.09	0	0.00	38.55	15	19,779	0.08%
2020/08/31	3	36.77	0	0.00	36.70	3	19,408	0.02%
2020/08/28	78	37.48	68	37.83	37.40	10	19,647	0.05%
2020/08/27	74	37.40	91	37.31	37.35	-17	20,272	-0.08%
2020/08/26	210	40.23	241	39.88	38.40	-31	19,892	-0.16%	大買/大賣/
2020/08/25	25	38.89	1	39.00	38.40	24	18,326	0.13%
2020/08/24	11	38.37	0	0.00	39.00	11	17,887	0.06%
2020/08/21	63	38.07	56	39.37	37.95	7	17,062	0.04%
2020/08/20	90	37.32	59	37.61	38.75	31	15,582	0.20%
2020/08/19	6	35.90	34	36.81	36.85	-28	12,641	-0.22%
2020/08/18	0	0.00	63	32.72	33.50	-63	11,930	-0.53%
2020/08/17	8	31.50	11	31.92	32.00	-3	11,501	-0.03%
2020/08/13	1	30.15	1	30.80	30.05	0	11,222	0.00%
2020/08/12	2	29.40	0	0.00	29.90	2	11,049	0.02%
2020/08/11	2	29.55	0	0.00	29.80	2	10,944	0.02%
2020/08/10	5	30.89	0	0.00	30.40	5	10,915	0.05%
2020/08/07	62	32.19	33	31.50	32.40	29	10,682	0.27%
2020/08/06	59	31.55	1	32.60	32.65	58	10,058	0.58%
2020/08/05	0	0.00	2	29.90	29.70	-2	9,412	-0.02%
2020/08/04	0.1	28.80	0	0.00	28.80	0.1	9,278	0.00%
2020/08/03	0	0.00	1	30.25	29.70	-1	8,947	-0.01%
2020/07/30	0	0.00	1	28.90	29.55	-1	8,845	-0.01%
2020/07/28	1	28.90	0	0.00	27.40	1	8,775	0.01%
2020/07/24	1	28.00	5	28.90	27.95	-4	8,703	-0.05%
2020/07/23	0	0.00	1	29.00	28.55	-1	8,690	-0.01%
2020/07/16	1	28.05	0	0.00	28.05	1	9,131	0.01%
2020/07/13	0	0.00	33	29.50	30.15	-33	8,848	-0.37%
2020/07/10	1	29.20	0	0.00	28.95	1	8,720	0.01%
2020/07/02	5	30.05	1	29.30	29.80	4	8,010	0.05%
2020/06/29	1	28.20	0	0.00	27.85	1	7,753	0.01%
2020/06/24	0	0.00	1	28.70	29.20	-1	7,613	-0.01%
2020/06/22	1	29.00	2	28.58	28.60	-1	7,503	-0.01%
2020/06/19	2	28.83	0	0.00	28.30	2	7,478	0.03%
2020/06/16	2	29.03	2	28.35	28.35	0	7,218	0.00%
2020/06/15	0	0.00	1	28.10	28.05	-1	7,204	-0.01%
2020/06/12	0	0.00	1.5	29.50	29.65	-1.5	7,134	-0.02%
2020/06/11	0	0.00	1	29.75	29.20	-1	7,085	-0.01%
2020/06/10	0	0.00	1	29.90	30.00	-1	6,942	-0.01%
2020/06/08	58	29.37	55	29.77	29.10	3	6,677	0.04%
2020/06/05	1	29.35	1	29.00	29.10	0	6,346	0.00%
2020/06/04	21	28.54	0	0.00	29.30	21	6,172	0.34%
2020/06/03	3	28.75	3	28.95	28.95	0	5,701	0.00%
2020/06/02	2	25.65	6	26.70	27.00	-4	4,644	-0.09%
2020/06/01	0	0.00	2	24.50	24.60	-2	4,304	-0.05%
2020/05/28	0	0.00	10	24.50	24.50	-10	4,262	-0.23%
2020/05/04	0	0.00	2	24.35	24.40	-2	3,499	-0.06%
2020/04/30	0	0.00	2	24.63	24.55	-2	3,499	-0.06%
2020/04/29	0	0.00	1	24.55	24.40	-1	3,496	-0.03%
2020/04/24	11	23.90	0	0.00	23.70	11	3,331	0.33%
2020/04/23	5	24.47	1	24.10	24.05	4	3,179	0.13%
2020/04/22	1	21.65	1	22.00	23.20	0	2,893	0.00%
2020/04/13	0	0.00	10	20.45	20.25	-10	2,701	-0.37%
2020/04/09	13	20.30	0	0.00	20.00	13	2,796	0.46%
2020/04/07	10	19.40	0	0.00	19.40	10	2,750	0.36%
2020/04/06	0	0.00	10	18.70	19.05	-10	2,747	-0.36%
2020/03/31	50	19.55	50	19.10	19.15	0	2,982	0.00%
2020/03/30	10	18.20	0	0.00	18.45	10	2,957	0.34%
2020/03/26	1	17.60	0	0.00	18.20	1	2,953	0.03%
2020/03/12	0	21.60	0	0.00	21.65	0	2,651	0.00%
2020/03/11	0	23.95	0	0.00	23.95	0	2,615	0.00%
2020/02/07	1	23.75	0	0.00	23.80	1	2,546	0.04%
2020/01/10	0	0.00	2	26.40	26.50	-2	2,656	-0.08%
2020/01/03	2	27.95	1	28.20	28.25	1	2,842	0.04%
2019/12/27	1	28.30	0	0.00	28.35	1	2,757	0.04%
2019/12/19	1	26.65	0	0.00	26.65	1	2,169	0.05%
2019/12/16	3	26.30	3	26.50	26.50	0	2,290	0.00%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/11/29	1	26.30	0	0.00	26.15	1	3,555	0.03%
2019/11/12	0.1	26.90	0	0.00	26.90	0.1	4,493	0.00%
2019/10/30	0	0.00	2	29.10	29.00	-2	4,501	-0.04%
2019/10/15	1	27.50	0	0.00	28.30	1	4,662	0.02%
2019/10/08	1	26.80	0	0.00	26.85	1	5,187	0.02%
2019/10/03	0	0.00	1	28.30	28.20	-1	5,480	-0.02%
2019/09/27	0.2	29.20	9	29.60	29.15	-8.8	5,527	-0.16%
2019/09/25	1	29.80	0	0.00	29.75	1	5,529	0.02%
2019/09/09	4	28.40	0	0.00	28.20	4	5,567	0.07%
2019/09/06	1	30.15	10	29.29	28.60	-9	5,543	-0.16%
2019/09/05	0	0.00	1	28.90	28.50	-1	5,199	-0.02%
2019/09/03	3	28.40	3	28.90	28.90	0	5,107	0.00%
2019/08/29	0	0.00	5	27.77	27.95	-5	4,679	-0.11%
2019/08/27	0	0.00	5	27.55	27.70	-5	4,575	-0.11%
2019/08/26	5	27.00	0	0.00	26.90	5	4,495	0.11%
2019/08/22	0	0.00	1	27.10	27.05	-1	4,329	-0.02%
2019/08/20	0	0.00	2	26.50	26.50	-2	4,192	-0.05%
2019/07/24	5	26.70	5	26.50	26.65	0	3,979	0.00%
2019/07/12	0	0.00	1	27.10	27.05	-1	4,299	-0.02%
2019/07/08	10	27.85	5	27.50	27.45	5	5,160	0.10%
2019/06/18	0	0.00	1	25.60	25.30	-1	6,078	-0.02%
2019/06/11	0	0.00	3	25.28	25.30	-3	6,380	-0.05%
2019/06/06	0	0.00	1	24.90	24.50	-1	6,437	-0.02%
2019/06/03	0	0.00	1	24.25	24.25	-1	6,495	-0.02%
2019/05/29	0	0.00	1	24.25	24.25	-1	6,571	-0.02%
2019/05/27	0	0.00	1	24.45	24.55	-1	6,765	-0.01%
2019/05/22	1	24.40	0	0.00	24.20	1	6,957	0.01%
2019/05/17	1	24.50	0	0.00	23.90	1	7,294	0.01%
2019/05/16	0	0.00	1	24.40	24.40	-1	7,583	-0.01%
2019/05/15	0	0.00	1	25.00	25.05	-1	7,709	-0.01%
2019/05/09	1	25.60	5	25.45	25.50	-4	8,772	-0.05%
2019/05/08	1	26.15	0	0.00	26.35	1	8,782	0.01%
2019/04/29	1	26.60	0	0.00	26.60	1	9,689	0.01%
2019/04/25	0	0.00	4	28.05	28.10	-4	10,130	-0.04%
2019/04/23	3	28.40	2	28.40	28.75	1	10,579	0.01%
2019/04/22	6	28.96	0	0.00	28.80	6	10,535	0.06%
2019/04/18	1	28.90	2	29.35	28.65	-1	10,517	-0.01%
2019/04/16	2	29.45	2	30.05	30.15	0	10,576	0.00%
2019/04/15	0	0.00	20	29.75	29.25	-20	10,637	-0.19%
2019/04/12	30	29.49	0	0.00	29.05	30	10,596	0.28%
2019/04/11	8	30.59	10	31.06	30.70	-2	10,145	-0.02%
2019/04/01	6	27.38	11	27.39	27.30	-5	9,101	-0.05%
2019/03/25	1	26.10	7	26.00	26.10	-6	9,814	-0.06%
2019/03/20	5	26.70	0	0.00	26.55	5	10,738	0.05%
2019/03/19	7	26.85	0	0.00	26.70	7	10,914	0.06%
2019/03/18	1	25.95	0	0.00	26.25	1	10,916	0.01%
2019/03/12	1	27.90	1	27.70	27.70	0	11,336	0.00%
2019/03/11	0	0.00	5	27.25	27.50	-5	11,605	-0.04%
2019/03/07	1	28.50	0	0.00	28.50	1	13,170	0.01%
2019/02/27	1	28.50	0	0.00	28.75	1	13,919	0.01%
2019/02/19	2	30.70	3	30.20	30.15	-1	14,224	-0.01%
2019/02/18	0	0.00	5	30.00	29.95	-5	14,215	-0.04%
2019/02/15	4	31.00	6	32.35	31.00	-2	14,082	-0.01%
2019/02/14	4	31.23	0	0.00	31.25	4	13,848	0.03%
2019/02/13	11	31.80	10	31.61	31.35	1	13,838	0.01%
2019/02/12	10	30.92	5	31.30	31.30	5	13,648	0.04%
2019/02/11	5	30.40	5	31.15	31.15	0	13,564	0.00%
2019/01/28	3	29.35	3	29.00	29.00	0	13,834	0.00%
2019/01/24	6	29.30	8	28.38	28.40	-2	14,141	-0.01%
2019/01/22	3	28.50	3	28.15	28.10	0	14,086	0.00%
2019/01/21	2	29.30	5	29.13	28.80	-3	13,979	-0.02%
2019/01/17	0	0.00	20	28.33	28.40	-20	13,893	-0.14%
2019/01/16	3	28.58	3	28.52	28.95	0	13,553	0.00%
2019/01/15	6	27.08	6	27.08	27.05	0	13,306	0.00%
2019/01/09	21	27.07	0	0.00	26.40	21	13,169	0.16%
2019/01/08	12	27.28	12	26.97	26.75	0	13,080	0.00%
2019/01/07	2	26.25	0	0.00	26.85	2	12,900	0.02%
2019/01/03	3	26.00	3	25.50	25.45	0	12,756	0.00%
2019/01/02	0	0.00	2	26.20	25.70	-2	12,860	-0.02%
2018/12/21	0	0.00	2	26.40	26.95	-2	13,020	-0.02%
2018/12/20	3	25.95	3	25.20	25.65	0	12,743	0.00%
2018/12/19	2	25.50	0	0.00	25.45	2	12,634	0.02%
2018/12/18	5	26.16	0	0.00	26.00	5	12,559	0.04%
2018/12/13	3	29.15	0	0.00	28.80	3	12,204	0.02%
2018/12/11	3	27.20	2	27.30	27.00	1	11,257	0.01%
2018/12/10	2	26.40	0	0.00	26.70	2	11,295	0.02%
2018/12/05	1	30.10	0	0.00	30.25	1	10,997	0.01%
2018/12/04	0	0.00	9	32.40	31.50	-9	10,949	-0.08%
2018/12/03	15	33.33	6	32.07	31.90	9	10,750	0.08%
2018/11/30	30	29.96	26	30.74	31.25	4	10,080	0.04%
2018/11/29	5	27.35	11	28.45	28.45	-6	9,212	-0.07%
2018/11/21	1	25.95	2	25.88	25.55	-1	8,951	-0.01%
2018/11/19	6	25.65	6	25.63	25.65	0	8,898	0.00%
2018/11/15	3	24.75	3	24.45	24.45	0	9,163	0.00%
2018/11/12	0	0.00	2	24.40	24.10	-2	9,232	-0.02%
2018/11/09	2	23.70	0	0.00	23.80	2	9,218	0.02%
2018/11/08	3	25.08	1	24.70	24.65	2	9,232	0.02%
2018/11/06	4	26.00	5	25.51	24.30	-1	9,220	-0.01%
2018/11/05	11	26.98	5	25.81	25.75	6	9,225	0.07%
2018/11/02	1	24.50	3	25.93	26.00	-2	8,734	-0.02%
2018/11/01	6	22.78	5	23.70	23.65	1	8,434	0.01%
2018/10/31	5	21.80	5	22.15	22.25	0	8,304	0.00%
2018/10/30	2	20.73	2	21.00	21.00	0	8,139	0.00%
2018/10/26	5	21.10	10	20.80	20.30	-5	8,223	-0.06%
2018/10/25	5	20.75	0	0.00	20.75	5	8,232	0.06%
2018/10/23	1	23.30	0	0.00	23.00	1	8,421	0.01%
2018/10/22	3	24.00	3	23.90	23.90	0	8,524	0.00%
2018/10/15	3	24.15	4	24.66	24.75	-1	9,181	-0.01%
2018/10/12	6	23.24	10	23.45	24.05	-4	9,501	-0.04%
2018/10/11	5	23.05	1	23.40	23.05	4	9,716	0.04%
2018/10/09	5	25.99	3	25.33	25.60	2	9,883	0.02%
2018/10/05	2	28.65	0	0.00	28.60	2	9,810	0.02%
2018/09/28	5	33.44	0	0.00	32.35	5	10,444	0.05%
2018/09/21	1	32.75	0	0.00	32.85	1	11,721	0.01%
2018/09/20	0	0.00	8	32.38	31.60	-8	11,692	-0.07%
2018/09/17	2	34.05	2	33.85	34.35	0	11,951	0.00%
2018/09/12	0	0.00	1	33.95	33.95	-1	12,365	-0.01%
2018/09/10	4	34.35	4	33.50	33.50	0	12,938	0.00%
2018/08/30	42	41.62	43	41.15	41.85	-1	14,713	-0.01%
2018/08/29	121	41.30	120	40.88	40.90	1	14,755	0.01%	大買/大賣/
2018/08/28	77	39.03	77	39.30	39.00	0	14,992	0.00%
2018/08/27	67	39.60	68	39.14	39.60	-1	15,665	-0.01%
2018/08/24	1	38.30	1	38.00	38.35	0	16,260	0.00%
2018/08/23	125	38.65	125	38.38	37.90	0	16,866	0.00%	大買/大賣/
2018/08/22	4	39.11	4	39.20	39.20	0	17,355	0.00%
2018/08/21	11	36.85	11	37.17	37.20	0	17,414	0.00%
2018/08/16	2	37.70	3	37.60	37.80	-1	18,146	-0.01%
2018/08/15	2	37.28	2	37.65	37.40	0	18,284	0.00%
2018/08/14	5	37.93	14	38.63	39.20	-9	18,368	-0.05%
2018/08/13	11	39.53	0	0.00	37.45	11	18,516	0.06%
2018/08/10	4	42.19	3	41.50	41.00	1	18,671	0.01%
2018/08/08	0	0.00	2	45.93	44.60	-2	19,369	-0.01%
2018/08/06	1	44.60	1	44.50	44.50	0	19,966	0.00%
2018/08/03	0	0.00	2	45.00	45.10	-2	20,087	-0.01%
2018/08/02	1	43.00	1	43.25	43.25	0	20,151	0.00%
2018/08/01	2	46.78	2	46.50	46.35	0	20,139	0.00%
2018/07/31	2	47.10	0	0.00	47.00	2	20,239	0.01%
2018/07/30	0	0.00	1	48.40	46.45	-1	20,574	0.00%
2018/07/26	3	47.70	4	47.59	47.65	-1	20,598	0.00%
2018/07/25	2	45.25	2	47.10	47.10	0	20,590	0.00%
2018/07/24	3	44.25	3	44.95	44.95	0	20,477	0.00%
2018/07/23	3	44.08	3	43.30	43.50	0	20,442	0.00%
2018/07/20	3	44.45	3	43.82	43.50	0	20,453	0.00%
2018/07/19	1	43.80	2	45.38	44.80	-1	20,503	0.00%
2018/07/18	1	46.00	0	0.00	45.85	1	20,485	0.00%
2018/07/17	3	51.20	3	50.90	50.90	0	20,276	0.00%
2018/07/16	0	0.00	1	50.20	49.65	-1	20,265	0.00%
2018/07/12	1	52.10	2	52.60	52.60	-1	20,531	0.00%
2018/07/11	3	52.97	2	51.70	51.80	1	20,832	0.00%
2018/07/10	1	54.30	1	54.70	52.40	0	20,859	0.00%
2018/07/09	0	54.00	1	55.90	54.00	-1	20,861	0.00%
2018/07/06	4	55.88	0	0.00	55.50	4	20,896	0.02%
2018/07/05	2	58.50	1	60.50	57.90	1	20,969	0.00%
2018/07/04	1	62.30	0	0.00	59.30	1	20,875	0.00%
2018/07/03	4	62.05	21	62.04	61.50	-17	20,903	-0.08%
2018/07/02	0	0.00	1	58.70	59.30	-1	20,719	0.00%
2018/06/29	0	0.00	3	57.47	57.00	-3	20,522	-0.01%
2018/06/28	3	55.90	0	0.00	55.80	3	20,679	0.01%
2018/06/27	5	58.90	5	58.14	57.60	0	21,421	0.00%
2018/06/26	2	56.70	2	57.60	57.60	0	21,661	0.00%
2018/06/25	2	57.15	10	57.60	56.70	-8	22,331	-0.04%
2018/06/22	24	59.68	16	58.39	58.40	8	22,758	0.04%
2018/06/21	13	58.18	14	58.15	57.80	-1	22,747	0.00%
2018/06/20	16	59.59	16	57.86	57.60	0	22,667	0.00%
2018/06/15	9	61.06	10	60.48	59.50	-1	22,427	0.00%
2018/06/14	3	60.40	3	61.10	59.60	0	22,244	0.00%
2018/06/13	2	59.75	1	60.60	58.70	1	21,992	0.00%
2018/06/12	12	61.44	9	64.70	65.10	3	21,603	0.01%
2018/06/11	5	60.66	6	60.30	60.00	-1	21,153	0.00%
2018/06/08	5	60.96	6	60.80	59.60	-1	21,069	0.00%
2018/06/07	1	59.90	2	61.15	59.80	-1	20,875	0.00%
2018/06/06	9	61.39	5	61.46	60.60	4	20,827	0.02%
2018/06/05	6	62.77	18	64.58	60.60	-12	21,042	-0.06%
2018/06/04	21	68.88	18	65.46	64.40	3	20,988	0.01%
2018/06/01	6	63.23	6	64.65	66.60	0	20,470	0.00%
2018/05/31	2	64.80	14	63.41	60.60	-12	19,774	-0.06%
2018/05/30	40	60.26	34	60.54	61.20	6	19,175	0.03%
2018/05/29	4	58.10	4	56.85	57.20	0	18,789	0.00%
2018/05/28	6	55.40	3	57.00	56.70	3	18,734	0.02%
2018/05/25	7	53.46	2	53.80	53.80	5	18,330	0.03%
2018/05/24	6	51.37	6	52.00	51.80	0	18,130	0.00%
2018/05/23	6	50.16	6	50.10	50.10	0	18,104	0.00%
2018/05/22	3	51.50	3	50.70	50.70	0	17,897	0.00%
2018/05/21	4	50.98	5	50.66	50.60	-1	17,741	-0.01%
2018/05/18	1	54.80	10	52.92	52.10	-9	17,470	-0.05%
2018/05/17	17	59.21	13	57.30	57.30	4	17,203	0.02%
2018/05/16	71	59.88	66	58.57	58.20	5	17,002	0.03%
2018/05/15	5	58.12	2	58.50	59.10	3	16,351	0.02%
2018/05/10	0	0.00	2	53.05	52.60	-2	15,750	-0.01%
2018/05/09	1	52.00	4	51.60	51.10	-3	15,652	-0.02%
2018/05/07	5	54.22	1	53.30	54.00	4	15,424	0.03%
2018/05/04	1	51.50	0	0.00	51.00	1	15,013	0.01%
2018/04/30	1	49.30	1	49.85	50.50	0	15,025	0.00%
2018/04/26	0	0.00	4	47.50	47.80	-4	15,154	-0.03%
2018/04/25	5	48.24	3	48.47	46.90	2	15,449	0.01%
2018/04/24	2	44.35	2	48.40	47.75	0	15,601	0.00%
2018/04/20	3	50.90	3	50.10	50.00	0	16,131	0.00%
2018/04/18	63	48.92	63	48.92	49.05	0	16,811	0.00%
2018/04/17	3	50.23	3	47.82	47.55	0	16,604	0.00%
2018/04/16	0	0.00	12	53.04	52.70	-12	16,259	-0.07%
2018/04/13	10	55.00	0	0.00	54.60	10	16,165	0.06%
2018/04/11	5	56.02	3	56.23	57.30	2	16,235	0.01%
2018/04/10	0	0.00	9	52.90	52.40	-9	16,328	-0.06%
2018/04/09	1	56.10	0	0.00	54.00	1	16,599	0.01%
2018/04/03	125	53.79	109	54.02	55.50	16	16,941	0.09%	大買/大賣/
2018/04/02	7	50.41	6	50.38	50.60	1	16,618	0.01%
2018/03/31	38	49.78	38	50.12	49.80	0	16,814	0.00%
2018/03/30	61	52.08	56	52.66	49.50	5	16,775	0.03%
2018/03/29	6	47.02	8	47.36	48.35	-2	15,886	-0.01%
2018/03/28	39	47.03	35	46.65	46.50	4	15,454	0.03%
2018/03/27	12	45.35	19	45.83	46.40	-7	14,681	-0.05%
2018/03/26	2	41.65	4	41.90	42.20	-2	14,229	-0.01%
2018/03/22	7	41.51	1	41.65	41.00	6	14,100	0.04%
2018/03/21	10	41.28	0	0.00	42.00	10	13,843	0.07%
2018/03/20	2	39.83	0	0.00	39.75	2	13,608	0.01%
2018/03/19	0	0.00	2	40.43	40.45	-2	13,536	-0.01%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/12	0	0.00	2	40.50	40.20	-2	13,267	-0.02%
2018/03/09	2	40.45	0	0.00	39.40	2	13,276	0.02%
2018/03/08	2	39.20	3	39.95	40.65	-1	13,007	-0.01%
2018/03/05	20	37.80	21	38.10	37.50	-1	13,422	-0.01%
2018/03/02	50	39.40	53	39.59	39.10	-3	13,869	-0.02%
2018/03/01	132	38.18	131	38.50	39.40	1	13,587	0.01%	大買/大賣/
2018/02/26	30	37.95	30	37.65	37.65	0	13,563	0.00%
2018/02/23	5	37.39	3	37.65	37.65	2	13,544	0.01%
2018/02/21	70	35.27	71	35.41	35.50	-1	13,554	-0.01%
2018/02/12	6	32.85	11	33.19	33.90	-5	13,482	-0.04%
2018/02/09	10	31.27	8	31.45	31.85	2	13,447	0.01%
2018/02/08	4	34.03	4	33.90	33.20	0	13,354	0.00%
2018/02/07	4	34.44	2	34.38	34.60	2	13,440	0.01%
2018/02/05	2	34.73	2	35.70	35.80	0	13,266	0.00%
2018/02/02	0	0.00	1	36.30	36.30	-1	13,266	-0.01%
2018/02/01	1	37.35	0	0.00	36.60	1	13,289	0.01%
2018/01/31	0	0.00	15	36.70	36.45	-15	13,308	-0.11%
2018/01/30	2	37.00	0	0.00	36.90	2	13,336	0.01%
2018/01/26	2	37.98	2	38.60	38.95	0	13,367	0.00%
2018/01/25	18	39.81	14	38.92	37.90	4	13,386	0.03%
2018/01/24	1	38.90	1	38.60	38.70	0	13,297	0.00%
2018/01/23	3	38.47	0	0.00	38.30	3	13,411	0.02%
2018/01/22	10	39.62	2	39.85	39.40	8	13,872	0.06%
2018/01/19	9	39.52	3	38.95	39.90	6	14,166	0.04%
2018/01/18	5	39.02	2	39.40	38.90	3	13,806	0.02%
2018/01/17	7	39.84	21	39.77	39.70	-14	13,511	-0.10%
2018/01/16	4	37.73	6	38.18	38.55	-2	13,081	-0.02%
2018/01/15	6	36.55	3	34.45	38.10	3	12,653	0.02%
2018/01/12	13	35.10	0	0.00	34.65	13	11,733	0.11%
2018/01/11	2	34.00	2	34.10	34.10	0	11,646	0.00%
2018/01/09	9	34.78	6	33.20	33.95	3	11,694	0.03%
2018/01/08	0	0.00	3	34.65	34.35	-3	11,867	-0.03%
2018/01/05	2	35.80	2	36.10	36.15	0	11,897	0.00%
2018/01/04	5	34.26	6	35.36	35.30	-1	11,835	-0.01%
2018/01/03	4	33.61	7	33.58	33.55	-3	11,730	-0.03%
2018/01/02	22	31.93	21	32.20	32.40	1	11,342	0.01%