強茂 (2481)-第一金-豐原券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
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－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	55.10	55.50	-1	1,283	-0.08%
2024/04/22	0.1	53.80	0	0.00	52.80	0.1	1,406	0.01%
2024/04/19	1	54.20	0	0.00	53.80	1	1,403	0.07%
2024/04/16	2	55.20	0	0.00	55.80	2	1,411	0.14%
2024/04/11	0	0.00	1	59.50	59.70	-1	1,380	-0.07%
2024/04/08	1	59.00	4	58.68	59.10	-3	1,462	-0.20%
2024/04/03	0	0.00	4	58.20	58.20	-4	1,459	-0.27%
2024/04/01	0	0.00	4	57.80	57.80	-4	1,497	-0.27%
2024/03/29	4.1	56.80	0	0.00	56.90	4.1	1,505	0.27%
2024/03/28	0	0.00	1	57.60	57.40	-1	1,568	-0.06%
2024/03/27	4	57.63	0	0.00	57.70	4	1,591	0.25%
2024/03/26	2	57.30	0	0.00	56.70	2	1,581	0.13%
2024/03/22	4	57.63	0	0.00	57.70	4	1,668	0.24%
2024/03/21	1	57.20	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0.1	56.70	0	0.00	57.10	0.1	2,165	0.00%
2024/03/18	0	0.00	1	56.50	56.90	-1	2,253	-0.04%
2024/03/15	2	57.10	0	0.00	57.10	2	2,284	0.09%
2024/03/13	1.2	58.05	0	0.00	58.40	1.2	2,361	0.05%
2024/03/11	0	0.00	10	59.22	59.00	-10	2,378	-0.42%
2024/03/08	0	61.20	0	0.00	59.20	0	2,410	0.00%
2024/03/05	1	61.30	0	0.00	61.20	1	2,838	0.04%
2024/02/26	1	62.60	0	0.00	62.90	1	2,878	0.03%
2024/02/22	0	0.00	1	63.30	63.10	-1	2,893	-0.03%
2024/02/20	2	63.60	0	0.00	62.90	2	2,896	0.07%
2024/02/19	8	63.93	0	0.00	63.80	8	2,891	0.28%
2024/02/15	0	0.00	1	61.90	61.90	-1	2,889	-0.03%
2024/02/05	0.1	61.30	3	61.10	61.20	-3	2,888	-0.10%
2024/02/02	0.2	62.03	0	0.00	61.80	0.2	2,901	0.01%
2024/01/31	1	62.20	0	0.00	61.90	1	2,903	0.03%
2024/01/29	0.1	63.40	0	0.00	63.40	0.1	2,880	0.00%
2024/01/26	0	0.00	0.4	63.20	63.30	-0.4	2,879	-0.01%
2024/01/25	0	0.00	0.4	63.44	63.50	-0.4	2,885	-0.01%
2024/01/24	0	64.40	3	64.07	63.90	-3	2,883	-0.10%
2024/01/22	0.1	63.30	0	0.00	63.90	0.1	2,893	0.00%
2024/01/19	23	63.20	23	63.10	63.00	0	2,895	0.00%
2024/01/18	5	63.22	3	62.70	62.70	2	2,899	0.07%
2024/01/17	3	63.10	0	0.00	63.10	3	2,895	0.10%
2024/01/16	0	0.00	3	64.50	64.80	-3	2,802	-0.11%
2024/01/15	0.1	63.50	0	0.00	63.80	0.1	2,770	0.00%
2024/01/10	0.1	63.20	1	63.80	62.90	-0.9	2,804	-0.03%
2024/01/09	0.1	65.10	0	0.00	63.90	0.1	2,783	0.00%
2024/01/05	0.1	65.30	0	0.00	64.70	0.1	2,770	0.00%
2024/01/04	3	65.70	0	0.00	65.00	3	2,764	0.11%
2024/01/03	5.2	65.06	0	0.00	65.70	5.2	2,741	0.19%
2024/01/02	0.1	67.20	1	67.10	66.60	-0.9	2,686	-0.03%
2023/12/29	1.1	67.34	0	0.00	67.30	1.1	2,646	0.04%
2023/12/28	0.1	68.20	1	68.40	67.80	-1	2,629	-0.04%
2023/12/27	0.1	68.80	0	0.00	68.50	0.1	2,589	0.00%
2023/12/26	0.1	69.50	0.1	69.40	69.00	-0.1	2,568	0.00%
2023/12/25	5	70.48	6.2	70.46	69.30	-1.2	2,552	-0.05%
2023/12/22	0.1	69.70	1	69.70	69.60	-1	2,486	-0.04%
2023/12/21	0.1	68.70	0	0.00	68.60	0.1	2,460	0.00%
2023/12/20	2.3	69.10	5	70.08	68.60	-2.7	2,439	-0.11%
2023/12/19	5	68.30	1	68.70	68.50	4	2,392	0.17%
2023/12/18	7	70.90	8	70.93	69.30	-1	2,342	-0.04%
2023/12/15	10	71.59	11	71.36	69.30	-1	2,231	-0.04%
2023/12/14	1	70.20	4	69.68	70.30	-3	1,847	-0.16%
2023/12/12	0	0.00	3	68.87	69.00	-3	1,771	-0.17%
2023/12/08	0	0.00	4	68.73	68.60	-4	1,714	-0.23%
2023/12/06	2	67.95	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	6	68.25	68.70	-6	1,673	-0.36%
2023/12/04	0	0.00	5	69.08	68.50	-5	1,630	-0.31%
2023/12/01	5	70.86	1	71.60	70.20	4	1,573	0.25%
2023/11/30	12	68.59	7	70.60	70.70	5	1,431	0.35%
2023/11/29	1	65.50	3	65.10	65.90	-2	1,156	-0.17%
2023/11/24	10	64.00	0	0.00	63.90	10	1,137	0.88%
2023/11/22	0	0.00	0	64.10	63.80	0	1,142	0.00%
2023/11/21	0	0.00	0	63.50	63.70	0	1,146	0.00%
2023/11/20	0	0.00	1	62.50	62.90	-1	1,139	-0.09%
2023/11/17	0	62.10	5	61.96	62.10	-5	1,144	-0.44%
2023/11/15	0	0.00	5	61.30	61.60	-5	1,156	-0.43%
2023/11/14	0	0.00	3	60.37	59.80	-3	1,161	-0.26%
2023/11/13	2	59.90	9	59.82	59.70	-7	1,189	-0.59%
2023/11/06	1	61.60	0	0.00	62.00	1	1,393	0.07%
2023/10/30	0	0.00	1	61.40	61.20	-1	1,577	-0.06%
2023/10/27	2	61.70	0	0.00	61.40	2	1,633	0.12%
2023/10/26	1	62.10	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0	63.40	0	0.00	62.90	0	1,748	0.00%
2023/10/23	1	61.60	1	61.60	61.50	0	1,890	0.00%
2023/10/20	1	61.00	0	0.00	61.80	1	1,961	0.05%
2023/10/16	1	63.20	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	64.50	0	0.00	64.40	1	2,994	0.03%
2023/10/11	0	0.00	2	65.30	64.20	-2	3,635	-0.06%
2023/10/04	0	0.00	1	63.70	63.80	-1	5,391	-0.02%
2023/09/27	0	0.00	1	63.60	63.50	-1	5,672	-0.02%
2023/09/25	0	0.00	5	65.20	65.10	-5	5,697	-0.09%
2023/09/19	0	0.00	1	66.10	65.80	-1	5,784	-0.02%
2023/09/18	0	0.00	1.1	67.50	67.10	-1.1	5,793	-0.02%
2023/09/15	3	66.43	0	0.00	66.40	3	5,809	0.05%
2023/09/14	0	0.00	2.1	67.01	67.20	-2.1	5,800	-0.04%
2023/09/13	1	65.60	0	0.00	65.80	1	5,789	0.02%
2023/09/12	0	0.00	1	65.70	65.80	-1	5,816	-0.02%
2023/09/11	1	65.02	0	0.00	64.80	1	5,816	0.02%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/06	3	65.80	20	65.10	65.30	-17	5,877	-0.29%
2023/09/05	4	65.48	2	65.70	65.80	2	5,961	0.03%
2023/08/25	2	62.65	0	0.00	62.20	2	6,093	0.03%
2023/08/17	0	0.00	1	64.30	64.40	-1	6,202	-0.02%
2023/08/14	1.2	63.37	2	62.60	62.60	-0.9	6,204	-0.01%
2023/08/10	2	67.10	0	0.00	66.80	2	6,139	0.03%
2023/08/09	1	70.30	0	0.00	70.30	1	6,052	0.02%
2023/08/08	0	0.00	7	72.70	71.80	-7	6,001	-0.12%
2023/08/07	6	72.05	0	0.00	72.90	6	5,999	0.10%
2023/08/01	2	72.75	0	0.00	73.50	2	5,947	0.03%
2023/07/28	7	74.46	0	0.00	74.80	7	5,830	0.12%
2023/07/27	2	76.80	4	77.63	77.80	-2	5,781	-0.03%
2023/07/26	5	75.60	1	75.90	75.40	4	5,704	0.07%
2023/07/25	3	76.37	0	0.00	76.50	3	5,677	0.05%
2023/07/24	3	76.47	0	0.00	76.30	3	5,619	0.05%
2023/07/21	1	77.90	1	77.60	77.70	0	5,525	0.00%
2023/07/20	2	77.85	0	0.00	78.60	2	5,494	0.04%
2023/07/19	2.1	79.48	5	78.38	77.60	-2.9	5,426	-0.05%
2023/07/18	15	82.37	3.4	81.62	79.90	11.6	5,296	0.22%
2023/07/17	3	79.30	26	79.99	80.10	-23	4,748	-0.48%
2023/07/14	0	77.70	10	77.54	78.00	-10	4,388	-0.23%
2023/07/13	6.4	75.98	6	75.55	75.20	0.4	4,225	0.01%
2023/07/12	30.5	78.45	3	78.32	76.30	27.5	4,058	0.68%
2023/07/11	17	78.19	29.5	77.91	79.00	-12.5	3,399	-0.37%
2023/07/10	3	71.27	11.2	72.00	71.90	-8.1	2,663	-0.31%
2023/07/07	4	68.35	5	68.36	68.00	-1	2,516	-0.04%
2023/07/06	3	70.43	0	0.00	69.60	3	2,535	0.12%
2023/07/05	7	70.20	4	70.18	70.10	3	2,547	0.12%
2023/07/04	0	0.00	0.3	69.50	69.50	-0.3	2,554	-0.01%
2023/06/29	0	0.00	1	69.40	69.00	-1	2,671	-0.04%
2023/06/28	2	69.70	2	68.70	68.70	0	2,814	0.00%
2023/06/27	2	69.75	1	69.50	68.90	1	3,105	0.03%
2023/06/26	0	0.00	1	69.40	69.80	-1	3,064	-0.03%
2023/06/21	0	0.00	6	69.22	69.30	-6	3,102	-0.19%
2023/06/20	10	68.20	1	68.00	68.20	9	3,213	0.28%
2023/06/19	4	68.00	2	67.90	67.80	2	3,365	0.06%
2023/06/16	3	70.20	4	69.28	68.90	-1	3,404	-0.03%
2023/06/15	2	69.35	2	69.90	69.80	0	3,655	0.00%
2023/06/14	1	70.20	1	70.20	70.00	0	3,677	0.00%
2023/06/13	0.4	70.80	0	0.00	70.90	0.4	3,720	0.01%
2023/06/12	2	71.35	1	71.10	70.80	1	3,760	0.03%
2023/06/09	0	0.00	1	70.60	70.90	-1	3,746	-0.03%
2023/06/08	1	68.80	5.4	68.88	69.10	-4.4	3,751	-0.12%
2023/06/07	1	70.10	1	70.10	70.30	0	3,866	0.00%
2023/06/06	0	0.00	1	70.30	69.40	-1	3,969	-0.03%
2023/06/02	7	71.06	4	71.08	71.00	3	4,565	0.07%
2023/06/01	0	0.00	2.3	70.38	70.40	-2.3	4,811	-0.05%
2023/05/31	0	0.00	2	70.30	70.00	-2	4,813	-0.04%
2023/05/30	2	69.40	0.2	69.30	69.50	1.8	4,805	0.04%
2023/05/29	0	0.00	3	70.37	70.20	-3	4,800	-0.06%
2023/05/26	0	0.00	2	68.50	68.50	-2	4,761	-0.04%
2023/05/24	2	67.70	2	68.10	68.20	0	4,776	0.00%
2023/05/23	1	68.00	0	0.00	67.50	1	4,779	0.02%
2023/05/19	1.5	67.43	0	0.00	67.00	1.5	4,807	0.03%
2023/05/17	1	66.30	0	0.00	66.00	1	4,888	0.02%
2023/05/12	0	0.00	5	66.00	65.80	-5	4,943	-0.10%
2023/05/11	1	65.30	0	0.00	65.30	1	4,979	0.02%
2023/05/10	3	66.37	3	66.80	66.70	0	5,006	0.00%
2023/05/09	0.1	66.40	0	0.00	65.00	0.1	5,044	0.00%
2023/05/05	10	66.50	0	0.00	66.60	10	5,278	0.19%
2023/05/02	0.4	67.30	0	0.00	67.00	0.4	5,540	0.01%
2023/04/26	1.1	64.27	1	63.50	64.40	0.1	5,612	0.00%
2023/04/25	3	64.27	0	0.00	64.30	3	5,597	0.05%
2023/04/21	2	67.40	0	0.00	66.80	2	5,571	0.04%
2023/04/20	0	0.00	1	69.50	69.20	-1	5,542	-0.02%
2023/04/19	1	70.60	0	0.00	70.60	1	5,551	0.02%
2023/04/18	0	0.00	2	72.80	71.60	-2	5,527	-0.04%
2023/04/17	1	72.30	3	71.66	72.20	-2	5,455	-0.04%
2023/04/14	2.5	70.28	2	69.70	69.90	0.5	5,370	0.01%
2023/04/13	3.1	70.70	0	0.00	70.10	3.1	5,323	0.06%
2023/04/12	1	72.30	0	0.00	71.80	1	5,283	0.02%
2023/04/11	1	71.90	11	71.82	72.00	-10	5,249	-0.19%
2023/04/10	3	71.70	1	71.50	71.70	2	5,239	0.04%
2023/04/07	11.6	71.84	5	71.28	71.50	6.6	5,213	0.13%
2023/04/06	2	71.50	2	71.70	71.70	0	5,181	0.00%
2023/03/31	1	71.20	3.1	71.27	71.30	-2.1	5,147	-0.04%
2023/03/30	1	70.90	2	71.55	70.80	-1	5,119	-0.02%
2023/03/29	9	71.10	9	71.66	71.00	0	5,091	0.00%
2023/03/28	1	72.40	6.8	71.53	70.50	-5.8	4,993	-0.12%
2023/03/27	2	70.40	2	70.05	69.90	0	4,707	0.00%
2023/03/24	3.1	70.23	0	0.00	70.00	3.1	4,711	0.07%
2023/03/23	5	70.37	3	70.20	70.30	2	4,743	0.04%
2023/03/22	0.1	72.35	2.3	71.68	72.00	-2.2	4,658	-0.05%
2023/03/21	3.1	70.94	2	70.95	71.30	1.1	4,563	0.02%
2023/03/20	1.3	72.57	4.5	71.98	71.00	-3.2	4,701	-0.07%
2023/03/17	0	0.00	1	68.60	68.90	-1	4,435	-0.02%
2023/03/16	2.4	68.34	0	0.00	67.20	2.4	4,405	0.06%
2023/03/15	1	69.90	4	70.00	69.00	-3	4,388	-0.07%
2023/03/14	0.5	68.50	0	0.00	68.10	0.5	4,401	0.01%
2023/03/13	4	68.10	5.5	68.38	69.10	-1.5	4,451	-0.03%
2023/03/10	6	70.03	4.5	69.83	69.40	1.5	4,458	0.03%
2023/03/09	3	71.87	6	71.82	71.70	-3	4,608	-0.07%
2023/03/08	7.1	72.94	1.7	72.86	72.10	5.3	4,625	0.12%
2023/03/07	21	71.41	14.2	71.68	71.80	6.8	4,341	0.16%
2023/03/06	4	70.33	17.1	69.41	70.70	-13.1	4,092	-0.32%
2023/03/03	0	0.00	2	66.20	66.50	-2	3,800	-0.05%
2023/03/02	5	66.20	9	65.88	65.90	-4	3,820	-0.10%
2023/03/01	8	66.76	1	66.30	66.30	7	3,827	0.18%
2023/02/24	2	67.20	0	0.00	66.80	2	3,849	0.05%
2023/02/22	0	0.00	4	66.05	66.20	-4	3,873	-0.10%
2023/02/21	1	67.70	0	0.00	67.60	1	3,879	0.03%
2023/02/20	10	67.15	3	67.50	67.50	7	3,947	0.18%
2023/02/17	0	0.00	1	66.60	66.90	-1	3,966	-0.03%
2023/02/16	2	66.80	5	67.40	67.70	-3	3,962	-0.08%
2023/02/15	0	0.00	4	67.10	66.30	-4	3,941	-0.10%
2023/02/13	13	66.82	5	66.72	66.50	8	3,927	0.20%
2023/02/10	6	67.80	1	68.00	67.00	5	3,946	0.13%
2023/02/09	8	68.55	3	68.90	68.50	5	3,932	0.13%
2023/02/07	11	68.42	9	68.97	69.10	2	3,901	0.05%
2023/02/06	7.5	68.75	2	68.05	68.60	5.5	3,895	0.14%
2023/02/03	17	68.69	20	69.08	69.10	-3	3,846	-0.08%
2023/02/02	0	0.00	4	67.80	68.10	-4	3,694	-0.11%
2023/02/01	14.1	67.13	3	67.13	67.10	11.1	3,638	0.31%
2023/01/31	0	0.00	2	65.40	66.30	-2	3,600	-0.06%
2023/01/30	0	0.00	11	65.18	65.30	-11	3,581	-0.31%
2023/01/13	2	62.90	4	62.15	61.80	-2	3,544	-0.06%
2023/01/11	0	0.00	1	63.40	63.50	-1	3,597	-0.03%
2023/01/10	1	63.00	6	63.00	63.10	-5	3,637	-0.14%
2023/01/09	15	62.39	2	61.90	63.00	13	3,665	0.35%
2023/01/06	2	60.20	2	60.40	60.50	0	3,675	0.00%
2023/01/05	5	60.28	0	0.00	60.10	5	3,756	0.13%
2023/01/04	2	60.15	1	59.90	59.80	1	3,793	0.03%
2023/01/03	2	57.90	0	0.00	59.10	2	3,826	0.05%
2022/12/30	2	58.20	0	0.00	57.90	2	3,839	0.05%
2022/12/28	1	59.30	0	0.00	58.40	1	3,943	0.03%
2022/12/26	0	0.00	2	59.90	60.00	-2	3,975	-0.05%
2022/12/23	0	0.00	1	60.40	60.40	-1	4,039	-0.02%
2022/12/22	0	0.00	1	61.40	60.60	-1	4,080	-0.02%
2022/12/21	0	0.00	5	60.50	60.60	-5	4,149	-0.12%
2022/12/20	1	64.00	4	63.20	61.20	-3	4,155	-0.07%
2022/12/19	0	0.00	1	63.40	63.90	-1	4,177	-0.02%
2022/12/16	0.5	64.50	6	64.60	64.00	-5.5	4,209	-0.13%
2022/12/15	5	65.80	1	65.90	65.40	4	4,215	0.09%
2022/12/14	2	65.00	0	0.00	65.00	2	4,141	0.05%
2022/12/13	0	0.00	2	64.70	64.60	-2	4,113	-0.05%
2022/12/12	13	64.76	5	64.66	64.20	8	4,051	0.20%
2022/12/08	0	0.00	2	62.75	63.00	-2	3,895	-0.05%
2022/12/07	0.5	63.70	0	0.00	62.10	0.5	3,924	0.01%
2022/12/06	0.2	64.90	3	64.97	63.50	-2.8	3,934	-0.07%
2022/12/05	1	65.10	2	65.45	66.00	-1	3,979	-0.03%
2022/12/02	4	66.08	2	65.80	65.70	2	4,065	0.05%
2022/12/01	5	65.96	5	65.26	65.60	0	4,047	0.00%
2022/11/30	4	62.33	6	62.78	63.10	-2	3,926	-0.05%
2022/11/28	3	61.20	0	0.00	61.30	3	3,919	0.08%
2022/11/25	4	60.85	0	0.00	60.40	4	4,007	0.10%
2022/11/24	0	0.00	5	59.70	60.70	-5	4,036	-0.12%
2022/11/22	0	0.00	1	59.40	58.90	-1	4,165	-0.02%
2022/11/21	0	0.00	2	60.40	60.30	-2	4,361	-0.05%
2022/11/18	1	61.80	1	60.30	60.00	0	4,769	0.00%
2022/11/17	3	61.07	0	0.00	61.50	3	4,768	0.06%
2022/11/16	2	60.35	4	60.13	60.40	-2	4,782	-0.04%
2022/11/15	0	0.00	1	59.30	59.30	-1	4,748	-0.02%
2022/11/11	1	58.50	7	58.73	58.10	-6	5,017	-0.12%
2022/11/10	3	58.43	2	57.90	58.10	1	5,312	0.02%
2022/11/09	13	58.68	1	58.60	58.70	12	5,539	0.22%
2022/11/07	0	0.00	2	58.55	58.30	-2	5,601	-0.04%
2022/11/04	2	57.50	1	57.80	57.80	1	5,692	0.02%
2022/11/03	3	57.70	1	56.90	58.00	2	5,743	0.03%
2022/11/02	3	57.53	4	57.13	57.20	-1	5,835	-0.02%
2022/11/01	1	56.10	0	0.00	55.90	1	5,908	0.02%
2022/10/31	1	54.80	0	0.00	55.10	1	6,159	0.02%
2022/10/26	3	53.50	2	53.80	53.80	1	6,519	0.02%
2022/10/18	2	53.00	2	53.50	53.60	0	6,692	0.00%
2022/10/14	2	52.85	0	0.00	53.00	2	7,022	0.03%
2022/10/13	0	0.00	5	49.64	49.10	-5	7,058	-0.07%
2022/10/06	0	0.00	3	57.90	58.00	-3	7,179	-0.04%
2022/10/05	4	58.95	4	57.10	57.10	0	7,199	0.00%
2022/10/03	1	56.80	3	56.57	57.20	-2	7,236	-0.03%
2022/09/30	3	55.37	3	55.97	57.00	0	7,381	0.00%
2022/09/26	0	0.00	5	57.94	57.90	-5	7,571	-0.07%
2022/09/23	5	63.88	1	62.40	62.00	4	7,628	0.05%
2022/09/22	1	63.60	0	0.00	64.00	1	7,688	0.01%
2022/09/20	2	65.00	2	66.30	65.40	0	7,731	0.00%
2022/09/15	1.5	67.73	1	67.40	66.40	0.5	7,899	0.01%
2022/09/14	0	0.00	3	66.00	67.40	-3	7,925	-0.04%
2022/09/13	5	67.92	3	67.50	67.00	2	7,975	0.03%
2022/09/12	1	67.80	1	68.00	67.80	0	8,102	0.00%
2022/09/08	3	67.53	6	67.72	68.50	-3	8,290	-0.04%
2022/09/07	1	64.00	2	63.50	64.40	-1	8,456	-0.01%
2022/09/06	3.5	64.87	1.5	65.27	63.60	2	8,418	0.02%
2022/09/05	7	69.24	2	68.30	67.50	5	8,364	0.06%
2022/09/02	0	0.00	1	70.40	69.70	-1	8,340	-0.01%
2022/09/01	5	70.94	5	69.36	68.90	0	8,309	0.00%
2022/08/31	2	69.55	33	69.72	69.90	-31	8,199	-0.38%
2022/08/30	59	68.95	27	69.02	69.10	32	8,195	0.39%
2022/08/26	7	71.03	9	71.61	71.60	-2	8,191	-0.02%
2022/08/25	9	71.28	9	71.64	70.10	0	8,089	0.00%
2022/08/23	2	68.40	1	68.10	68.20	1	8,076	0.01%
2022/08/22	1	69.50	0	0.00	69.30	1	8,299	0.01%
2022/08/19	1	70.60	1	70.00	69.90	0	8,332	0.00%
2022/08/18	0	0.00	1	69.50	70.40	-1	8,275	-0.01%
2022/08/17	4	71.65	12	71.10	71.00	-8	8,186	-0.10%
2022/08/16	4	69.53	8	69.33	70.20	-4	7,927	-0.05%
2022/08/15	5	66.52	3	67.47	67.90	2	7,819	0.03%
2022/08/11	1.2	66.37	0	0.00	66.30	1.2	7,936	0.01%
2022/08/10	2	66.50	2	66.85	66.80	0	8,128	0.00%
2022/08/09	2	67.85	0	0.00	67.40	2	8,351	0.02%
2022/08/08	0.3	66.20	0	0.00	67.30	0.3	8,537	0.00%
2022/08/05	15	68.07	7	67.80	67.60	8	8,520	0.09%
2022/08/04	13	66.02	11	65.50	66.70	2	8,413	0.02%
2022/08/03	2	62.60	2.4	63.30	63.40	-0.4	8,327	0.00%
2022/08/02	1	63.40	1.4	63.84	63.50	-0.4	8,470	0.00%
2022/08/01	1	64.70	1	64.60	64.80	0	8,563	0.00%
2022/07/29	1	64.90	2	65.10	65.00	-1	8,652	-0.01%
2022/07/28	1	65.10	1	64.30	63.80	0	8,937	0.00%
2022/07/27	3	63.50	0	0.00	64.50	3	8,971	0.03%
2022/07/26	1	62.70	3	63.57	62.60	-2	9,027	-0.02%
2022/07/25	0.1	65.40	2	65.50	65.10	-1.9	9,039	-0.02%
2022/07/22	4	66.05	10	66.45	65.80	-6	9,176	-0.07%
2022/07/21	6	64.83	2	65.10	66.20	4	9,223	0.04%
2022/07/20	0	0.00	4.5	62.47	62.40	-4.5	9,154	-0.05%
2022/07/19	6.5	60.62	0.9	60.70	60.90	5.6	9,272	0.06%
2022/07/18	10	59.45	7.1	59.87	59.80	2.9	9,442	0.03%
2022/07/15	2	58.55	1	58.80	59.00	1	9,747	0.01%
2022/07/14	4.7	55.61	1	58.20	58.30	3.7	10,055	0.04%
2022/07/13	2	56.70	3	56.97	55.80	-1	10,347	-0.01%
2022/07/12	0.9	54.80	2	55.20	54.80	-1.1	10,689	-0.01%
2022/07/11	6.1	58.04	0	0.00	58.10	6.1	10,957	0.06%
2022/07/08	5	58.30	5	58.32	58.00	0	11,017	0.00%
2022/07/04	0.1	57.40	1	58.90	56.90	-0.9	10,930	-0.01%
2022/07/01	0	0.00	10	61.00	57.90	-10	11,029	-0.09%
2022/06/29	1.2	67.48	2	67.00	67.60	-0.8	11,191	-0.01%
2022/06/28	0.1	68.90	17	68.60	68.00	-16.9	11,908	-0.14%
2022/06/27	3	69.37	0	0.00	70.00	3	13,329	0.02%
2022/06/20	2	66.10	0	0.00	66.10	2	14,344	0.01%
2022/06/17	3	70.77	8	68.55	69.10	-5	14,401	-0.03%
2022/06/16	8	75.44	5	75.80	71.60	3	14,233	0.02%
2022/06/14	1	78.90	1	79.00	78.90	0	14,341	0.00%
2022/06/13	1	79.50	1	80.00	79.50	0	14,314	0.00%
2022/06/09	11	81.19	8	81.00	81.50	3	14,480	0.02%
2022/06/08	3	80.80	3	81.10	80.80	0	14,506	0.00%
2022/06/07	0	0.00	2	81.50	81.50	-2	14,549	-0.01%
2022/06/06	0	0.00	2	81.90	81.40	-2	14,548	-0.01%
2022/06/02	1	83.70	1	83.50	83.10	0	14,535	0.00%
2022/06/01	18.1	85.58	2	84.41	84.00	16.1	14,505	0.11%
2022/05/31	3	83.83	4	84.08	83.80	-1	14,345	-0.01%
2022/05/30	4	83.05	5.5	83.16	84.50	-1.5	14,193	-0.01%
2022/05/27	2	80.25	1	80.80	80.20	1	13,953	0.01%
2022/05/26	0.5	80.00	0.6	80.71	78.90	-0.1	13,935	0.00%
2022/05/25	0	0.00	1	80.00	80.20	-1	13,923	-0.01%
2022/05/24	2.6	78.96	0	0.00	78.70	2.6	13,997	0.02%
2022/05/20	0	0.00	0.4	80.90	81.20	-0.4	14,123	0.00%
2022/05/19	3.2	78.74	1	79.40	81.20	2.2	14,577	0.02%
2022/05/18	10.3	82.56	6	81.23	81.20	4.3	14,594	0.03%
2022/05/17	4	80.73	8	81.36	82.40	-4	14,434	-0.03%
2022/05/16	4.2	79.42	3	80.10	78.40	1.2	14,348	0.01%
2022/05/13	0	0.00	5	76.56	77.20	-5	14,440	-0.03%
2022/05/12	2	77.05	4	76.73	75.50	-2	14,713	-0.01%
2022/05/11	8	76.91	16	77.56	77.10	-8	15,081	-0.05%
2022/05/10	5	74.82	1	75.00	75.50	4	14,961	0.03%
2022/05/09	20	78.07	14	77.26	77.10	6	15,062	0.04%
2022/05/06	8	79.88	1	80.10	81.20	7	15,546	0.05%
2022/05/05	7	82.29	20	81.38	81.40	-13	15,572	-0.08%
2022/05/04	2	78.85	2	78.65	78.60	0	15,326	0.00%
2022/04/29	16	77.16	23	77.39	76.10	-7	15,578	-0.04%
2022/04/28	15	75.13	5	75.60	76.00	10	15,557	0.06%
2022/04/27	2	74.10	0	0.00	76.10	2	15,466	0.01%
2022/04/26	11	76.95	13	77.85	77.00	-2	15,339	-0.01%
2022/04/25	30.1	79.33	0	0.00	78.70	30.1	15,252	0.20%
2022/04/22	12.2	83.23	3	83.93	82.80	9.2	15,120	0.06%
2022/04/21	10	83.12	10.5	83.83	84.60	-0.5	14,983	0.00%
2022/04/20	6.1	80.06	5.5	81.11	80.80	0.6	14,855	0.00%
2022/04/19	7.2	81.67	1	80.60	80.60	6.2	14,623	0.04%
2022/04/18	10.2	84.13	4	82.00	82.00	6.2	14,444	0.04%
2022/04/15	4.1	85.26	2	87.80	85.00	2.1	14,235	0.01%
2022/04/14	28	92.84	6	91.00	90.80	22	14,260	0.15%
2022/04/13	12	94.75	17	93.91	93.80	-5	14,192	-0.04%
2022/04/12	2	95.30	15	95.00	93.30	-13	14,352	-0.09%
2022/04/11	2.2	97.96	2.6	95.25	95.00	-0.4	14,407	0.00%
2022/04/08	3.2	98.18	0	0.00	98.10	3.2	14,392	0.02%
2022/04/07	6	98.82	1	98.00	98.00	5	14,346	0.03%
2022/04/06	4	99.93	0	0.00	101.50	4	14,168	0.03%
2022/04/01	60	99.88	1	99.90	100.50	59	14,162	0.42%
2022/03/31	19.2	105.29	22	103.59	102.00	-2.8	13,986	-0.02%
2022/03/30	33.3	106.80	26.6	106.19	105.00	6.7	13,567	0.05%
2022/03/29	6	99.53	7	99.94	98.80	-1	12,340	-0.01%
2022/03/28	5	99.20	0	0.00	98.40	5	12,524	0.04%
2022/03/25	14	99.99	21	100.36	99.90	-7	12,582	-0.06%
2022/03/24	24	97.68	12	98.25	97.80	12	12,322	0.10%
2022/03/23	19.2	99.93	15	99.81	99.60	4.2	12,188	0.03%
2022/03/22	4	102.88	0.2	104.50	102.50	3.8	12,003	0.03%
2022/03/21	3.1	104.81	1.1	106.40	105.00	2	11,884	0.02%
2022/03/18	6	104.17	3	104.17	105.00	3	11,866	0.03%
2022/03/17	3	101.33	19	101.83	102.00	-16	11,702	-0.14%
2022/03/16	3	97.27	1	96.40	96.30	2	11,705	0.02%
2022/03/15	18.3	98.62	5	96.56	95.00	13.3	11,863	0.11%
2022/03/14	2	102.50	11	103.73	102.00	-9	11,960	-0.08%
2022/03/10	11.3	100.37	12	100.16	99.50	-0.7	12,755	-0.01%
2022/03/09	7	96.06	1	97.30	97.70	6	13,630	0.04%
2022/03/08	22	94.79	24	95.85	93.70	-2	13,895	-0.01%
2022/03/07	0.1	99.00	3	98.40	97.30	-2.9	14,153	-0.02%
2022/03/04	0	0.00	1	101.00	101.50	-1	14,469	-0.01%
2022/03/03	1	103.50	0	0.00	103.00	1	14,750	0.01%
2022/03/02	1	102.00	0	0.00	103.50	1	14,986	0.01%
2022/03/01	9	103.50	10	103.00	103.50	-1	15,294	-0.01%
2022/02/25	1	101.50	0	0.00	100.50	1	15,771	0.01%
2022/02/24	5	100.24	9	99.16	99.40	-4	16,240	-0.02%
2022/02/23	7	102.86	7.1	103.44	104.00	-0.1	16,640	0.00%
2022/02/22	13	102.15	10	103.15	102.50	3	17,811	0.02%
2022/02/21	26	111.42	21	109.52	106.00	5	18,081	0.03%
2022/02/18	5.4	107.79	1	109.00	109.00	4.4	17,897	0.02%
2022/02/17	21	106.83	15	107.00	107.00	6	18,019	0.03%
2022/02/16	5.1	106.02	7	107.93	107.00	-2	18,175	-0.01%
2022/02/15	25.5	108.32	33	106.98	105.00	-7.6	18,300	-0.04%
2022/02/14	17.1	106.03	16	105.63	106.00	1.1	18,441	0.01%
2022/02/11	28	105.54	23	104.93	105.00	5	18,444	0.03%
2022/02/10	7	102.50	5	102.30	103.00	2	18,668	0.01%
2022/02/09	11	103.09	73	103.04	103.00	-62	19,384	-0.32%
2022/02/08	14.1	100.50	31	102.12	102.00	-16.9	19,523	-0.09%
2022/02/07	2	93.35	8	93.53	95.00	-6	19,910	-0.03%
2022/01/26	8	90.31	6	90.60	90.50	2	20,923	0.01%
2022/01/25	34	91.47	3	92.90	89.50	31	22,423	0.14%
2022/01/24	0	0.00	2	87.30	91.30	-2	22,697	-0.01%
2022/01/21	3	90.20	8	89.94	88.70	-5	23,536	-0.02%
2022/01/20	8	89.46	1	89.20	90.30	7	24,081	0.03%
2022/01/19	11	90.49	11	90.80	90.40	0	24,609	0.00%
2022/01/18	4	92.80	0	0.00	92.40	4	25,087	0.02%
2022/01/17	5	91.20	0	0.00	92.00	5	25,652	0.02%
2022/01/13	3	90.77	5	90.64	90.60	-2	27,169	-0.01%
2022/01/12	1	94.50	0	0.00	92.70	1	27,947	0.00%
2022/01/11	6	95.67	1	93.60	93.70	5	28,558	0.02%
2022/01/10	8	96.71	12	98.02	98.60	-4	28,664	-0.01%
2022/01/07	25	96.10	2	95.35	95.00	23	28,617	0.08%
2022/01/06	0	0.00	5	100.50	100.50	-5	28,343	-0.02%
2022/01/05	20	100.88	9.1	102.99	102.00	10.9	28,453	0.04%
2022/01/04	13	104.69	14	105.46	104.00	-1	28,502	0.00%
2022/01/03	2.1	105.52	0	0.00	105.50	2.1	28,716	0.01%
2021/12/30	1	106.50	0	0.00	107.00	1	28,796	0.00%
2021/12/29	1	108.00	1	107.00	107.00	0	28,910	0.00%
2021/12/28	20	107.75	0	0.00	108.00	20	29,134	0.07%
2021/12/27	1	109.50	1	108.50	109.00	0	29,185	0.00%
2021/12/24	8.3	110.95	2	112.25	107.50	6.3	29,287	0.02%
2021/12/23	16	111.34	14	110.64	111.50	2	29,125	0.01%
2021/12/22	5	110.00	7	109.36	108.00	-2	29,022	-0.01%
2021/12/21	7	108.14	7	107.86	108.00	0	28,709	0.00%
2021/12/20	1	105.50	0	0.00	105.00	1	28,555	0.00%
2021/12/17	3.1	104.72	5.2	104.00	104.50	-2.1	28,800	-0.01%
2021/12/16	10	108.00	2	107.25	109.00	8	28,899	0.03%
2021/12/15	1	106.00	2	105.00	106.00	-1	28,763	0.00%
2021/12/14	2	103.00	5	102.60	102.50	-3	28,719	-0.01%
2021/12/13	2	105.25	4	106.00	106.00	-2	28,701	-0.01%
2021/12/10	3.3	105.55	4	105.50	105.00	-0.7	28,726	0.00%
2021/12/09	9	110.11	2	109.25	109.00	7	28,660	0.02%
2021/12/08	4	112.50	21	112.33	112.00	-17	28,764	-0.06%
2021/12/07	20.2	110.82	8	110.63	110.00	12.2	28,852	0.04%
2021/12/06	9	112.00	6	112.58	113.00	3	28,486	0.01%
2021/12/03	11	112.86	16.2	113.30	111.50	-5.2	28,344	-0.02%
2021/12/02	7	111.71	5	109.30	107.00	2	27,818	0.01%
2021/12/01	9	110.83	12	110.50	110.50	-3	27,901	-0.01%
2021/11/30	10	107.50	15	108.77	110.50	-5	28,112	-0.02%
2021/11/29	4	104.25	7	103.86	106.00	-3	28,267	-0.01%
2021/11/26	7.3	108.40	10	105.05	103.50	-2.7	28,113	-0.01%
2021/11/25	2.1	108.29	5	109.40	108.00	-2.9	27,981	-0.01%
2021/11/24	18	110.56	16	110.06	112.00	2	27,809	0.01%
2021/11/23	7	110.36	8.5	110.71	106.00	-1.5	27,568	-0.01%
2021/11/22	26.2	111.37	19	110.18	108.50	7.2	27,561	0.03%
2021/11/19	28.3	112.73	26.1	112.00	111.50	2.2	27,864	0.01%
2021/11/18	16	104.81	32	105.09	106.00	-16	27,212	-0.06%
2021/11/17	10	102.40	52	102.00	102.00	-42	27,315	-0.15%
2021/11/16	42.6	100.31	9	99.66	98.20	33.6	27,667	0.12%
2021/11/15	19	100.43	18.2	100.49	100.50	0.8	28,029	0.00%
2021/11/12	11.1	102.19	31	101.95	100.50	-19.9	28,240	-0.07%
2021/11/11	59	100.69	21.6	100.83	101.00	37.4	28,331	0.13%
2021/11/10	15	96.70	2	97.90	97.90	13	28,092	0.05%
2021/11/09	24	97.86	24.1	99.22	98.00	-0.1	27,946	0.00%
2021/11/08	29.6	102.33	44	102.91	99.20	-14.4	27,499	-0.05%
2021/11/05	18	109.81	17	109.56	110.00	1	26,953	0.00%
2021/11/04	36.1	112.81	21.2	112.95	110.00	14.9	26,808	0.06%
2021/11/03	31.2	108.97	36	109.83	108.00	-4.8	26,125	-0.02%
2021/11/02	69.3	118.35	56	117.33	111.50	13.3	25,206	0.05%
2021/11/01	15	118.80	18.1	120.02	123.50	-3.1	23,823	-0.01%
2021/10/29	32.1	113.00	33.2	113.00	112.50	-1.1	23,484	0.00%
2021/10/28	22.3	108.77	16	109.13	107.50	6.3	22,973	0.03%
2021/10/27	20	106.50	27	107.24	107.00	-7	22,734	-0.03%
2021/10/26	18	106.53	15	107.80	101.50	3	22,334	0.01%
2021/10/25	26.1	105.21	34	105.34	105.50	-7.9	22,136	-0.04%
2021/10/22	28	102.18	27.2	101.91	101.50	0.8	22,045	0.00%
2021/10/21	43	102.27	35.1	100.77	100.50	7.9	22,333	0.04%
2021/10/20	31.1	98.15	24	97.82	96.80	7.1	22,038	0.03%
2021/10/19	16	97.72	35	96.93	101.50	-19	22,139	-0.09%
2021/10/18	25	93.94	22	93.76	92.60	3	21,900	0.01%
2021/10/15	2	92.15	31	91.98	91.40	-29	22,556	-0.13%
2021/10/14	0	0.00	12	88.25	89.00	-12	23,483	-0.05%
2021/10/13	39	92.34	2	91.25	87.40	37	23,748	0.16%
2021/10/12	22	94.00	13	94.12	93.30	9	24,108	0.04%
2021/10/08	25	92.88	24.4	93.53	94.00	0.6	24,790	0.00%
2021/10/06	21	86.59	26	86.74	86.20	-5	25,823	-0.02%
2021/10/05	0	0.00	6	84.48	86.50	-6	26,290	-0.02%
2021/10/04	7	81.60	3	85.40	81.10	4	26,522	0.02%
2021/10/01	3.3	85.39	8.2	83.56	84.10	-4.9	26,890	-0.02%
2021/09/30	2	90.35	7	89.36	89.30	-5	27,668	-0.02%
2021/09/29	2	88.00	4	88.00	87.70	-2	28,122	-0.01%
2021/09/28	1.1	92.73	0	0.00	91.80	1.1	28,938	0.00%
2021/09/27	11	95.15	6	95.72	94.60	5	29,581	0.02%
2021/09/24	25.1	95.51	26	95.62	95.00	-0.9	30,007	0.00%
2021/09/23	1.1	94.77	3	94.57	95.40	-1.9	30,217	-0.01%
2021/09/22	3	90.17	2	90.40	90.20	1	30,320	0.00%
2021/09/17	3	91.37	5	91.46	92.30	-2	31,093	-0.01%
2021/09/16	0	0.00	2	90.60	90.40	-2	31,844	-0.01%
2021/09/15	8	91.30	11	90.71	92.30	-3	32,181	-0.01%
2021/09/14	6	92.17	5	93.10	91.70	1	32,862	0.00%
2021/09/13	9	96.12	9	94.60	92.30	0	33,164	0.00%
2021/09/10	15	93.27	111	90.84	94.90	-96	33,443	-0.29%	大賣/
2021/09/09	5	92.42	4	92.65	93.90	1	34,291	0.00%
2021/09/08	17	91.85	16	92.43	90.50	1	35,196	0.00%
2021/09/07	106	92.76	8	92.08	94.30	98	35,488	0.28%	大買/
2021/09/06	26	97.55	20	97.53	94.50	6	35,198	0.02%
2021/09/03	23	97.94	23	98.57	98.50	0	34,882	0.00%
2021/09/02	24	105.27	5	102.50	100.50	19	34,527	0.06%
2021/09/01	3	109.00	14	108.71	111.00	-11	34,572	-0.03%
2021/08/31	15	107.30	13	107.92	108.50	2	34,495	0.01%
2021/08/30	1	109.50	3	108.83	110.00	-2	34,408	-0.01%
2021/08/27	26.1	109.03	26	109.94	106.50	0.1	34,340	0.00%
2021/08/26	34.1	113.26	33	113.59	111.50	1.1	34,147	0.00%
2021/08/25	93	114.08	107	113.69	113.00	-14	34,077	-0.04%	大賣/
2021/08/24	97	109.37	99	110.02	107.50	-2	33,308	-0.01%
2021/08/23	36	107.50	25	107.74	106.00	11	32,775	0.03%
2021/08/20	103.2	104.41	107	104.03	105.00	-3.8	32,351	-0.01%	大買/大賣/
2021/08/19	43	100.30	45.5	101.10	99.00	-2.5	31,672	-0.01%
2021/08/18	24	96.05	18	95.69	100.00	6	31,083	0.02%
2021/08/17	16.2	97.95	19	94.41	91.00	-2.8	30,700	-0.01%
2021/08/13	6.3	98.69	1	99.20	97.00	5.3	30,232	0.02%
2021/08/12	13	100.31	16	101.16	103.00	-3	30,107	-0.01%
2021/08/11	5	100.46	4	99.13	97.60	1	29,975	0.00%
2021/08/10	9	100.80	8	100.61	101.00	1	29,776	0.00%
2021/08/09	13	101.31	9.2	102.90	100.50	3.8	29,579	0.01%
2021/08/06	7	106.79	8	106.63	108.50	-1	29,399	0.00%
2021/08/05	5	109.40	4	108.25	108.50	1	29,282	0.00%
2021/08/04	4	115.00	8	115.31	113.00	-4	29,279	-0.01%
2021/08/03	11.2	113.94	7	114.29	113.50	4.2	29,284	0.01%
2021/08/02	7	108.93	17	108.21	111.50	-10	28,915	-0.03%
2021/07/30	9	105.06	3	107.00	102.50	6	28,598	0.02%
2021/07/29	6	106.08	9	106.17	107.00	-3	28,473	-0.01%
2021/07/28	23	106.87	14.2	105.49	104.50	8.8	28,180	0.03%
2021/07/27	69	118.35	59	118.40	114.50	10	27,765	0.04%
2021/07/26	48.1	116.80	54.1	117.30	115.50	-6	27,020	-0.02%
2021/07/23	90.1	111.28	68.5	112.62	110.00	21.6	26,312	0.08%
2021/07/22	7.1	110.02	59	110.23	113.50	-52	25,352	-0.20%
2021/07/21	64.1	107.78	44.9	108.58	103.50	19.1	25,114	0.08%
2021/07/20	55.4	106.77	61.1	106.21	108.50	-5.7	24,422	-0.02%
2021/07/19	31	101.80	28.1	102.54	100.00	3	23,783	0.01%
2021/07/16	31	101.03	24.2	102.07	102.50	6.9	24,120	0.03%
2021/07/15	35.1	96.93	45.5	97.75	100.00	-10.5	24,054	-0.04%
2021/07/14	58.1	104.65	47.1	102.39	98.10	11	23,919	0.05%
2021/07/13	10	111.75	7.1	112.87	109.00	3	23,126	0.01%
2021/07/12	13	102.15	22	103.79	105.50	-9	22,646	-0.04%
2021/07/09	34	97.04	40	97.07	96.00	-6	22,042	-0.03%
2021/07/08	25	96.47	29	96.48	94.80	-4	21,711	-0.02%
2021/07/07	62.2	96.21	70	96.35	93.60	-7.9	21,344	-0.04%
2021/07/06	33	92.52	23	92.01	92.60	10	20,611	0.05%
2021/07/05	30.1	92.92	16	93.96	90.50	14.1	20,264	0.07%
2021/07/02	8.1	84.13	38.1	84.79	87.60	-30.1	19,651	-0.15%
2021/07/01	86	83.36	63	80.06	79.70	23	19,370	0.12%
2021/06/30	35	83.49	108	83.67	86.20	-73	19,562	-0.37%	大賣/
2021/06/29	15	80.37	5	80.18	78.70	10	19,614	0.05%
2021/06/28	93	82.16	24	81.64	79.60	69	19,407	0.36%
2021/06/25	27	77.15	36.2	79.02	81.80	-9.2	18,838	-0.05%
2021/06/24	63.1	74.76	69.3	74.80	74.40	-6.2	18,163	-0.03%
2021/06/23	31	72.69	26.1	73.49	74.50	4.9	17,792	0.03%
2021/06/22	8	68.64	28.1	68.76	69.90	-20.1	17,070	-0.12%
2021/06/21	38.7	67.57	13	67.43	66.20	25.7	16,679	0.15%
2021/06/18	53	68.71	50	68.59	68.90	3	16,156	0.02%
2021/06/17	27	64.52	48	65.15	65.20	-21	15,070	-0.14%
2021/06/16	38	59.82	18	60.31	61.00	20	14,076	0.14%
2021/06/15	2	57.40	1	57.80	57.80	1	13,617	0.01%
2021/06/11	2	56.60	0	0.00	56.50	2	13,585	0.01%
2021/06/09	17	57.27	18	57.12	56.50	-1	13,562	-0.01%
2021/06/08	0	0.00	44	53.87	54.80	-44	13,053	-0.34%
2021/06/07	2	52.55	40	53.00	53.40	-38	13,119	-0.29%
2021/06/04	0	0.00	1	54.00	54.00	-1	13,221	-0.01%
2021/06/03	1	53.00	1	54.00	53.50	0	13,225	0.00%
2021/06/02	3	54.57	11.5	54.35	52.90	-8.5	13,253	-0.06%
2021/06/01	13.5	52.16	10	52.11	52.00	3.5	12,855	0.03%
2021/05/31	0	0.00	3	51.40	51.20	-3	12,919	-0.02%
2021/05/28	81	49.91	0	0.00	50.60	81	13,004	0.62%
2021/05/27	4	48.33	0	0.00	48.35	4	13,181	0.03%
2021/05/26	1	48.05	0	0.00	48.40	1	13,217	0.01%
2021/05/25	0	0.00	2	47.23	47.85	-2	13,317	-0.02%
2021/05/21	7	45.74	11	45.73	46.15	-4	13,538	-0.03%
2021/05/19	6	45.87	0	0.00	45.60	6	13,604	0.04%
2021/05/14	3	43.95	0	0.00	43.95	3	13,471	0.02%
2021/05/13	0	0.00	3	41.05	44.00	-3	13,381	-0.02%
2021/05/12	5	46.25	0	0.00	43.50	5	13,348	0.04%
2021/05/11	3	47.37	6	46.82	46.60	-3	13,217	-0.02%
2021/05/10	3	51.27	1	51.40	51.10	2	13,093	0.02%
2021/05/07	2	53.50	0	0.00	53.60	2	13,597	0.01%
2021/05/06	0	0.00	2	52.00	50.70	-2	13,602	-0.01%
2021/05/05	2	50.90	0	0.00	50.90	2	13,569	0.01%
2021/05/03	2	57.60	6	56.73	55.50	-4	13,697	-0.03%
2021/04/29	2	59.50	0	0.00	59.00	2	13,737	0.01%
2021/04/28	1	60.20	0	0.00	60.50	1	13,804	0.01%
2021/04/27	11	61.83	1	62.90	60.20	10	13,935	0.07%
2021/04/26	10	62.65	11	62.30	62.70	-1	13,805	-0.01%
2021/04/23	22	62.51	22	62.85	62.40	0	13,876	0.00%
2021/04/22	3	64.00	45	63.68	60.50	-42	13,695	-0.31%
2021/04/21	16	60.64	13	61.55	61.70	3	13,209	0.02%
2021/04/20	30	59.32	31	60.00	59.50	-1	12,870	-0.01%
2021/04/19	2	56.10	2	56.75	56.70	0	12,514	0.00%
2021/04/16	1	55.80	0	0.00	56.00	1	12,781	0.01%
2021/04/15	5	55.50	8	55.35	55.40	-3	12,871	-0.02%
2021/04/14	1	55.20	2	54.80	55.40	-1	12,979	-0.01%
2021/04/12	5	57.10	9	58.00	57.10	-4	13,235	-0.03%
2021/04/09	15	59.02	4	58.53	58.60	11	13,439	0.08%
2021/04/08	4	60.33	7	60.71	60.70	-3	14,110	-0.02%
2021/04/07	6	59.37	12	59.63	59.60	-6	14,202	-0.04%
2021/04/06	28	58.14	26	58.14	59.60	2	14,068	0.01%
2021/04/01	23	55.81	48	56.23	54.50	-25	13,793	-0.18%
2021/03/31	3	53.30	1	53.50	53.50	2	14,143	0.01%
2021/03/30	10	54.08	3	54.13	54.00	7	15,208	0.05%
2021/03/29	6	54.43	3	54.67	54.60	3	16,146	0.02%
2021/03/25	10	52.80	0	0.00	52.20	10	16,368	0.06%
2021/03/24	2	53.55	2	53.50	53.70	0	16,465	0.00%
2021/03/22	22	54.88	4	54.70	54.40	18	16,726	0.11%
2021/03/19	0	0.00	2	54.85	54.60	-2	16,967	-0.01%
2021/03/18	1	54.70	5	54.84	54.20	-4	17,189	-0.02%
2021/03/17	4	54.20	5.1	54.17	54.20	-1.1	17,384	-0.01%
2021/03/16	4	54.10	10	53.82	53.80	-6	17,675	-0.03%
2021/03/15	4	53.93	2	53.30	54.10	2	18,108	0.01%
2021/03/12	8	53.39	5	52.80	53.10	3	18,159	0.02%
2021/03/11	10	52.23	1	52.90	52.90	9	18,251	0.05%
2021/03/10	7	51.60	7	51.41	51.40	0	18,268	0.00%
2021/03/09	4	48.45	1	48.50	48.70	3	18,249	0.02%
2021/03/08	1	51.40	2.1	50.10	49.65	-1.1	18,577	-0.01%
2021/03/05	0.2	51.67	0	0.00	51.30	0.2	18,928	0.00%
2021/03/04	5	52.10	0	0.00	51.60	5	19,241	0.03%
2021/03/02	3	55.77	1.1	56.26	53.90	1.9	19,881	0.01%
2021/02/25	1	55.40	1	56.00	54.60	0	21,355	0.00%
2021/02/24	4	55.43	5	55.02	55.00	-1	22,443	0.00%
2021/02/23	2	54.85	4.9	54.55	55.00	-2.9	22,545	-0.01%
2021/02/22	1	55.90	14	55.10	54.40	-13	22,470	-0.06%
2021/02/19	8	53.01	1.6	52.94	53.10	6.4	22,464	0.03%
2021/02/18	1	52.20	1.9	52.31	52.40	-0.9	22,985	0.00%
2021/02/17	3	51.43	0	0.00	51.80	3	23,384	0.01%
2021/02/05	2.1	49.47	2	48.95	48.90	0.1	23,516	0.00%
2021/02/04	0.1	50.00	1	49.60	49.35	-0.9	24,050	0.00%
2021/02/03	15	50.90	22	51.24	50.60	-7	24,582	-0.03%
2021/01/29	18.1	51.86	17	52.02	50.50	1.1	24,939	0.00%
2021/01/28	0	0.00	6	51.93	51.20	-6	24,472	-0.02%
2021/01/27	2	52.50	3	52.50	52.50	-1	24,442	0.00%
2021/01/26	5.1	52.40	0	0.00	52.00	5.1	24,460	0.02%
2021/01/25	18	53.37	13	53.38	53.30	5	24,404	0.02%
2021/01/22	3	50.90	3	52.00	51.60	0	24,222	0.00%
2021/01/20	3.1	52.87	3	51.73	51.70	0.1	24,060	0.00%
2021/01/19	0	54.60	0	0.00	54.80	0	23,846	0.00%
2021/01/18	4.2	55.21	5	55.36	55.50	-0.8	23,821	0.00%
2021/01/15	6	53.20	9	53.54	54.00	-3	23,598	-0.01%
2021/01/14	2	53.90	0	0.00	53.90	2	23,431	0.01%
2021/01/13	0	0.00	4	55.10	55.30	-4	23,327	-0.02%
2021/01/12	22	55.20	20	57.07	55.30	2	23,246	0.01%
2021/01/11	20	56.03	11	55.69	56.50	9	22,867	0.04%
2021/01/08	1	53.50	1	53.70	53.50	0	22,833	0.00%
2021/01/07	1	54.40	1.1	53.91	53.20	-0.1	23,230	0.00%
2021/01/06	8	54.94	1	52.70	53.00	7	23,313	0.03%
2021/01/05	2	54.25	4	54.70	54.70	-2	23,142	-0.01%
2021/01/04	33	55.64	33	54.88	54.70	0	23,109	0.00%
2020/12/31	35	54.76	29	54.57	54.10	6	23,051	0.03%
2020/12/30	3	52.13	2	51.80	51.80	1	22,367	0.00%
2020/12/29	2	51.40	18	51.41	52.80	-16	22,044	-0.07%
2020/12/28	9	52.27	35	51.90	51.60	-26	21,821	-0.12%
2020/12/25	59	51.60	36	51.08	51.00	23	21,429	0.11%
2020/12/24	43	48.17	39	49.09	50.60	4	20,612	0.02%
2020/12/23	20	47.30	6	47.43	46.90	14	19,511	0.07%
2020/12/22	5	44.15	63	45.43	43.60	-58	18,595	-0.31%
2020/12/21	2	44.35	1	44.50	44.60	1	18,505	0.01%
2020/12/18	9	44.08	0	0.00	44.00	9	18,713	0.05%
2020/12/17	28	44.96	2	44.60	45.25	26	18,690	0.14%
2020/12/16	2	44.45	5	44.32	44.75	-3	18,660	-0.02%
2020/12/15	34	44.53	13	42.95	42.70	21	18,800	0.11%
2020/12/14	3	45.40	9	45.67	45.10	-6	19,025	-0.03%
2020/12/11	6.1	45.05	0	0.00	44.10	6.1	18,840	0.03%
2020/12/10	4	46.38	3	46.88	45.80	1	18,653	0.01%
2020/12/09	5	45.99	14	46.21	45.95	-9	18,353	-0.05%
2020/12/08	14	44.99	20	44.95	44.95	-6	17,978	-0.03%
2020/12/07	0	0.00	14	44.89	44.30	-14	17,988	-0.08%
2020/12/04	10	44.40	4	45.05	44.30	6	17,926	0.03%
2020/12/03	1.5	44.88	16	44.82	44.35	-14.5	17,860	-0.08%
2020/12/02	20	45.54	10	45.00	44.70	10	17,857	0.06%
2020/12/01	4	44.15	11	45.50	45.80	-7	17,637	-0.04%
2020/11/30	24	45.18	14	44.68	44.60	10	17,461	0.06%
2020/11/27	106	44.12	99	44.45	45.15	7	17,327	0.04%	大買/
2020/11/26	29	43.86	111	43.00	43.65	-82	17,355	-0.47%	大賣/
2020/11/25	188	43.20	175	43.88	42.40	13	17,154	0.08%	大買/大賣/
2020/11/24	293	44.01	221	44.65	43.20	72	17,057	0.42%	大買/大賣/
2020/11/23	27	41.94	67.3	42.48	44.40	-40.3	16,399	-0.25%
2020/11/20	41	39.94	40	40.30	40.40	1	16,776	0.01%
2020/11/19	0	0.00	6	39.69	39.00	-6	16,927	-0.04%
2020/11/18	18	39.87	0.2	40.20	39.55	17.8	17,618	0.10%
2020/11/17	22	41.46	8	39.95	39.50	14	18,922	0.07%
2020/11/16	2.5	40.35	1	40.05	41.35	1.5	21,270	0.01%
2020/11/13	2	38.55	8	38.88	38.70	-6	21,508	-0.03%
2020/11/12	6	37.71	17	39.06	38.15	-11	21,713	-0.05%
2020/11/11	17	40.98	18	40.40	40.35	-1	21,395	0.00%
2020/11/10	11	38.32	41	40.00	38.05	-30	20,909	-0.14%
2020/11/09	2	38.83	27	38.68	39.00	-25	20,791	-0.12%
2020/11/06	5	37.60	0	0.00	37.65	5	20,707	0.02%
2020/11/05	0	0.00	13	37.76	37.90	-13	20,769	-0.06%
2020/11/04	6	36.44	0	0.00	37.00	6	20,901	0.03%
2020/11/03	3	35.78	2	36.35	36.90	1	21,491	0.00%
2020/11/02	4	36.03	4	35.30	35.30	0	22,085	0.00%
2020/10/30	2	36.50	0	0.00	36.05	2	22,205	0.01%
2020/10/28	5	37.90	11	37.87	37.55	-6	22,554	-0.03%
2020/10/27	0	0.00	2	38.48	38.45	-2	22,538	-0.01%
2020/10/19	3	36.83	0	0.00	37.15	3	22,594	0.01%
2020/10/16	2	37.13	15	37.75	36.80	-13	22,574	-0.06%
2020/10/15	12	39.59	0	0.00	39.00	12	22,229	0.05%
2020/10/14	5	38.94	3	38.73	38.70	2	21,642	0.01%
2020/10/13	65	38.67	50	38.45	38.30	15	21,478	0.07%
2020/10/12	4	38.08	6.8	38.51	38.30	-2.8	21,336	-0.01%
2020/10/08	14	38.48	18	38.17	37.95	-4	21,233	-0.02%
2020/10/07	11	37.96	10	38.26	38.40	1	21,039	0.00%
2020/09/30	8	36.15	8	36.00	36.30	0	21,064	0.00%
2020/09/29	6	35.93	8	35.93	35.75	-2	21,134	-0.01%
2020/09/25	1	36.25	2	35.98	34.95	-1	21,098	0.00%
2020/09/24	10	36.17	9	36.48	35.30	1	21,089	0.00%
2020/09/23	10	37.98	61	37.54	37.10	-51	21,179	-0.24%
2020/09/22	65	37.80	12	37.37	37.05	53	20,890	0.25%
2020/09/21	5	37.35	8	37.91	37.40	-3	20,794	-0.01%
2020/09/18	18	38.56	16	37.96	37.60	2	20,814	0.01%
2020/09/17	29	37.62	35.9	37.92	38.20	-6.9	20,556	-0.03%
2020/09/16	5	36.70	4	36.65	36.40	1	20,061	0.00%
2020/09/15	5	36.43	4	35.90	35.90	1	19,992	0.01%
2020/09/14	5	35.10	6	35.68	36.10	-1	20,063	0.00%
2020/09/11	2	36.35	3	35.25	34.65	-1	20,003	0.00%
2020/09/10	1	36.60	8	36.49	36.20	-7	19,836	-0.04%
2020/09/09	2	35.85	4	35.53	36.40	-2	19,777	-0.01%
2020/09/08	10	36.41	12	36.43	35.90	-2	19,786	-0.01%
2020/09/07	11	36.40	8	36.03	35.70	3	19,811	0.02%
2020/09/04	1	36.70	10	36.70	36.75	-9	19,837	-0.05%
2020/09/03	1	38.20	13	38.45	37.40	-12	19,855	-0.06%
2020/09/02	7	37.80	2	38.10	38.00	5	19,694	0.03%
2020/09/01	14	37.78	14	37.79	38.55	0	19,779	0.00%
2020/08/31	3	37.23	0	0.00	36.70	3	19,408	0.02%
2020/08/28	6	37.73	0	0.00	37.40	6	19,647	0.03%
2020/08/27	19	37.37	1	37.30	37.35	18	20,272	0.09%
2020/08/26	95	40.00	79	39.36	38.40	16	19,892	0.08%
2020/08/25	7	38.37	8	38.47	38.40	-1	18,326	-0.01%
2020/08/24	45	37.96	47	38.56	39.00	-2	17,887	-0.01%
2020/08/21	44	38.29	9	38.41	37.95	35	17,062	0.21%
2020/08/20	42	37.25	20	37.61	38.75	22	15,582	0.14%
2020/08/19	4	36.18	0	0.00	36.85	4	12,641	0.03%
2020/08/18	0	0.00	4	32.99	33.50	-4	11,930	-0.03%
2020/08/17	11	31.51	4	31.50	32.00	7	11,501	0.06%
2020/08/14	2	30.50	2	30.80	30.45	0	11,271	0.00%
2020/08/13	20	30.05	1	30.45	30.05	19	11,222	0.17%
2020/08/12	1	29.50	5	30.00	29.90	-4	11,049	-0.04%
2020/08/11	0	0.00	4	30.63	29.80	-4	10,944	-0.04%
2020/08/10	7	31.11	5	30.36	30.40	2	10,915	0.02%
2020/08/07	4	32.64	2	32.00	32.40	2	10,682	0.02%
2020/08/06	7	31.68	5	32.02	32.65	2	10,058	0.02%
2020/08/05	0	0.00	3	28.93	29.70	-3	9,412	-0.03%
2020/08/04	9	30.63	3	29.57	28.80	6	9,278	0.06%
2020/08/03	4	29.80	23	29.75	29.70	-19	8,947	-0.21%
2020/07/31	27	29.35	0	0.00	29.35	27	8,858	0.30%
2020/07/30	0	0.00	11	29.22	29.55	-11	8,845	-0.12%
2020/07/28	2	28.38	5	29.05	27.40	-3	8,775	-0.03%
2020/07/24	20	28.68	10	29.00	27.95	10	8,703	0.11%
2020/07/22	1	28.00	3	28.55	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	3	27.90	27.85	-3	8,790	-0.03%
2020/07/17	1	28.05	2	27.50	27.05	-1	9,148	-0.01%
2020/07/16	2	28.00	1	28.00	28.05	1	9,131	0.01%
2020/07/15	4	29.01	0	0.00	28.65	4	9,100	0.04%
2020/07/14	7	29.75	0	0.00	29.35	7	9,016	0.08%
2020/07/13	0	0.00	14	29.73	30.15	-14	8,848	-0.16%
2020/07/09	17	29.35	2	29.70	29.70	15	8,548	0.18%
2020/07/08	1	29.35	5	29.63	29.45	-4	8,462	-0.05%
2020/07/07	3	29.05	2	29.08	29.15	1	8,344	0.01%
2020/07/06	0	0.00	11	28.98	29.20	-11	8,298	-0.13%
2020/07/03	5	29.27	1	29.40	29.10	4	8,235	0.05%
2020/07/02	0	0.00	6	29.61	29.80	-6	8,010	-0.07%
2020/07/01	0	0.00	2	28.70	28.50	-2	7,748	-0.03%
2020/06/30	0	0.00	4	28.21	28.30	-4	7,703	-0.05%
2020/06/29	16	28.50	1	28.75	27.85	15	7,753	0.19%
2020/06/24	0	0.00	1	28.60	29.20	-1	7,613	-0.01%
2020/06/23	1	28.40	0	0.00	28.15	1	7,535	0.01%
2020/06/22	1	29.00	1	28.60	28.60	0	7,503	0.00%
2020/06/19	2	29.55	0	0.00	28.30	2	7,478	0.03%
2020/06/16	3	28.40	0	0.00	28.35	3	7,218	0.04%
2020/06/15	2	28.90	0	0.00	28.05	2	7,204	0.03%
2020/06/11	2	30.15	3	29.90	29.20	-1	7,085	-0.01%
2020/06/10	4	29.95	1	29.50	30.00	3	6,942	0.04%
2020/06/09	1	28.00	1	28.30	28.30	0	6,772	0.00%
2020/06/08	1	30.20	52	30.14	29.10	-51	6,677	-0.76%
2020/06/05	31	29.29	6	29.06	29.10	25	6,346	0.39%
2020/06/04	33	28.84	24	29.12	29.30	9	6,172	0.15%
2020/06/03	19	28.32	36	28.23	28.95	-17	5,701	-0.30%
2020/06/02	15	25.41	18	26.08	27.00	-3	4,644	-0.06%
2020/05/27	0	0.00	41	24.46	24.80	-41	4,245	-0.97%
2020/05/26	0	0.00	10	24.30	24.15	-10	4,214	-0.24%
2020/05/22	10	24.30	0	0.00	23.95	10	4,188	0.24%
2020/05/20	1	24.20	0	0.00	24.05	1	4,110	0.02%
2020/05/19	0	0.00	10	23.20	23.80	-10	4,052	-0.25%
2020/05/18	5	23.15	5	22.85	23.00	0	3,999	0.00%
2020/05/15	1	23.00	1	24.20	23.25	0	3,969	0.00%
2020/05/12	8	25.35	0	0.00	25.10	8	3,793	0.21%
2020/05/11	0	0.00	7	25.74	25.55	-7	3,765	-0.19%
2020/05/06	1	25.45	21	25.10	25.05	-20	3,624	-0.55%
2020/05/05	3.1	25.15	70	24.70	25.40	-66.9	3,573	-1.87%
2020/04/30	20	24.65	9	24.59	24.55	11	3,499	0.31%
2020/04/29	13	24.68	14	24.65	24.40	-1	3,496	-0.03%
2020/04/28	0	0.00	5	23.95	24.15	-5	3,405	-0.15%
2020/04/27	32	23.78	12	23.75	23.85	20	3,390	0.59%
2020/04/24	90	24.16	2	24.13	23.70	88	3,331	2.64%
2020/04/23	4	24.04	9	23.97	24.05	-5	3,179	-0.16%
2020/04/21	2	21.65	0	0.00	21.45	2	2,794	0.07%
2020/04/17	10	21.50	0	0.00	21.50	10	2,740	0.36%
2020/04/15	0	0.00	3	21.10	21.30	-3	2,700	-0.11%
2020/04/14	3	20.50	2	20.40	20.95	1	2,702	0.04%
2020/04/13	2	20.65	0	0.00	20.25	2	2,701	0.07%
2020/04/09	0	0.00	7	20.17	20.00	-7	2,796	-0.25%
2020/04/08	13	20.02	0	0.00	20.10	13	2,779	0.47%
2020/04/07	4	19.25	1	19.30	19.40	3	2,750	0.11%
2020/04/01	1	18.80	0	0.00	19.10	1	2,806	0.04%
2020/03/31	10	19.30	5	19.45	19.15	5	2,982	0.17%
2020/03/26	5	18.30	0	0.00	18.20	5	2,953	0.17%
2020/03/25	7	18.06	0	0.00	18.25	7	3,134	0.22%
2020/03/23	0	0.00	1	15.25	15.10	-1	3,066	-0.03%
2020/03/20	0	0.00	0.1	15.05	15.05	-0.1	3,060	0.00%
2020/03/18	0	0.00	5	15.20	15.20	-5	2,956	-0.17%
2020/03/16	0	0.00	1	17.90	17.90	-1	2,799	-0.04%
2020/03/13	5	19.50	2	19.55	19.85	3	2,724	0.11%
2020/03/12	0	0.00	3	22.62	21.65	-3	2,651	-0.11%
2020/03/11	1	24.35	0	0.00	23.95	1	2,615	0.04%
2020/03/04	0.6	25.50	0	0.00	25.65	0.6	2,653	0.02%
2020/03/03	0.5	25.05	0	0.00	25.10	0.5	2,651	0.02%
2020/03/02	5	24.80	0	0.00	24.50	5	2,640	0.19%
2020/02/26	0	0.00	1	25.60	25.60	-1	2,597	-0.04%
2020/02/25	0	0.00	1	24.50	24.95	-1	2,566	-0.04%
2020/02/20	0	0.00	1	25.20	25.10	-1	2,554	-0.04%
2020/02/18	0	0.00	7	25.22	25.00	-7	2,558	-0.27%
2020/02/17	0	0.00	2	24.85	24.80	-2	2,550	-0.08%
2020/02/14	0	0.00	2	24.85	24.75	-2	2,558	-0.08%
2020/02/13	4	25.16	1	24.70	24.65	3	2,571	0.12%
2020/02/07	0	0.00	1	23.75	23.80	-1	2,546	-0.04%
2020/02/06	0	0.00	1	24.10	24.25	-1	2,544	-0.04%
2020/02/05	0	0.00	1	23.00	23.25	-1	2,533	-0.04%
2020/02/03	0	0.00	3	21.80	22.20	-3	2,673	-0.11%
2020/01/30	5	24.65	1	24.90	24.65	4	2,631	0.15%
2020/01/20	0	0.00	3	27.40	27.35	-3	2,587	-0.12%
2020/01/17	0.5	27.45	1	27.90	27.55	-0.5	2,596	-0.02%
2020/01/15	0	0.00	8	27.64	27.85	-8	2,687	-0.30%
2020/01/13	0.5	26.85	1	26.90	26.95	-0.5	2,650	-0.02%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/08	4	26.95	0	0.00	26.55	4	2,780	0.14%
2020/01/07	3	27.53	0	0.00	27.50	3	2,827	0.11%
2020/01/06	0	0.00	2	28.20	28.25	-2	2,859	-0.07%
2020/01/03	6	28.22	15	28.10	28.25	-9	2,842	-0.32%
2020/01/02	1	27.80	6	27.85	27.80	-5	2,762	-0.18%
2019/12/31	3	27.75	0	0.00	27.70	3	2,787	0.11%
2019/12/30	2	28.15	5	28.15	28.00	-3	2,797	-0.11%
2019/12/27	2	28.45	1	28.30	28.35	1	2,757	0.04%
2019/12/26	13.5	28.08	5	28.19	28.30	8.5	2,692	0.32%
2019/12/20	6	28.18	3	28.15	27.50	3	2,391	0.13%
2019/12/17	0	0.00	5	26.70	26.65	-5	2,248	-0.22%
2019/12/13	0	0.00	0.9	25.85	25.90	-0.9	2,324	-0.04%
2019/12/06	2	26.30	0	0.00	26.05	2	3,059	0.07%
2019/12/02	0.2	25.30	2	25.50	25.35	-1.8	3,517	-0.05%
2019/11/29	3	26.62	0	0.00	26.15	3	3,555	0.08%
2019/11/25	1	27.20	0	0.00	27.20	1	3,851	0.03%
2019/11/22	5	27.00	0	0.00	26.95	5	3,938	0.13%
2019/11/21	1	26.85	0	0.00	26.70	1	4,018	0.02%
2019/11/13	1	26.70	0	0.00	26.60	1	4,489	0.02%
2019/11/12	0.2	26.90	0	0.00	26.90	0.2	4,493	0.00%
2019/11/11	1	26.85	0	0.00	26.90	1	4,505	0.02%
2019/11/07	0	0.00	3	27.45	27.45	-3	4,558	-0.07%
2019/11/05	0.5	27.80	0.9	27.80	27.80	-0.4	4,572	-0.01%
2019/10/31	7	29.87	4	29.01	28.70	3	4,584	0.07%
2019/10/30	0.8	28.85	1	29.00	29.00	-0.2	4,501	0.00%
2019/10/29	1	28.50	0	0.00	28.40	1	4,579	0.02%
2019/10/16	1.3	28.58	2	28.55	28.70	-0.7	4,749	-0.01%
2019/10/15	1	28.20	3	28.05	28.30	-2	4,662	-0.04%
2019/10/09	2	27.05	0	0.00	27.00	2	4,911	0.04%
2019/10/08	1	26.85	0	0.00	26.85	1	5,187	0.02%
2019/10/04	2	27.65	0	0.00	27.65	2	5,404	0.04%
2019/10/02	2	28.30	2	28.20	28.45	0	5,517	0.00%
2019/09/25	2	30.15	1	29.75	29.75	1	5,529	0.02%
2019/09/24	1.1	30.60	1	30.25	30.15	0.1	5,526	0.00%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/12	4	27.86	1	28.10	27.95	3	5,555	0.05%
2019/09/11	1	27.80	1	27.85	27.65	0	5,550	0.00%
2019/09/10	10	28.43	6	28.58	28.35	4	5,526	0.07%
2019/09/09	1	28.30	6	28.70	28.20	-5	5,567	-0.09%
2019/09/06	21	29.75	12	29.37	28.60	9	5,543	0.16%
2019/09/03	3	28.42	0	0.00	28.90	3	5,107	0.06%
2019/09/02	1	27.60	0	0.00	29.00	1	4,945	0.02%
2019/08/27	0	0.00	1	27.70	27.70	-1	4,575	-0.02%
2019/08/23	0	0.00	1	27.50	27.45	-1	4,454	-0.02%
2019/08/14	3	25.60	3	25.67	25.70	0	3,939	0.00%
2019/08/13	1	25.90	0	0.00	25.75	1	3,863	0.03%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/07	1	23.85	2	23.80	23.60	-1	3,702	-0.03%
2019/07/30	0	0.00	15	25.60	25.65	-15	4,010	-0.37%
2019/07/29	5	26.35	1	26.80	26.35	4	4,035	0.10%
2019/07/25	1	26.45	1	26.35	27.00	0	4,028	0.00%
2019/07/24	10	26.75	0	0.00	26.65	10	3,979	0.25%
2019/07/23	0	0.00	1	25.85	25.95	-1	3,926	-0.03%
2019/07/19	1	25.75	1	25.90	25.90	0	3,971	0.00%
2019/07/18	0	0.00	1	25.85	25.65	-1	3,996	-0.03%
2019/07/17	0	0.00	2	26.85	26.70	-2	4,010	-0.05%
2019/07/12	1	27.30	0	0.00	27.05	1	4,299	0.02%
2019/07/11	0	0.00	1	27.00	26.80	-1	4,408	-0.02%
2019/07/10	0	0.00	11	27.04	27.20	-11	4,515	-0.24%
2019/07/08	5	27.82	1	28.35	27.45	4	5,160	0.08%
2019/07/05	52	27.27	48	27.34	27.00	4	5,857	0.07%
2019/07/04	19	26.44	9	26.29	26.75	10	5,700	0.18%
2019/07/02	0	0.00	54	26.29	25.90	-54	5,601	-0.96%
2019/06/28	35	25.49	24	25.63	25.30	11	5,626	0.20%
2019/06/27	6	25.35	6	25.65	25.35	0	5,719	0.00%
2019/06/25	43	25.93	0	0.00	25.10	43	5,787	0.74%
2019/06/24	0	0.00	5	25.50	25.60	-5	5,855	-0.09%
2019/06/21	5	25.55	54	26.25	25.55	-49	5,895	-0.83%
2019/06/20	108	26.06	54	26.18	26.05	54	5,935	0.91%	大買/
2019/06/19	0	0.00	64	25.70	25.80	-64	5,979	-1.07%
2019/06/18	2	25.63	0	0.00	25.30	2	6,078	0.03%
2019/06/17	62	25.51	0	0.00	25.90	62	6,100	1.02%
2019/06/12	0	0.00	2	25.30	25.00	-2	6,351	-0.03%
2019/05/30	0	0.00	1	24.50	24.60	-1	6,532	-0.02%
2019/05/14	1	23.75	0	0.00	24.55	1	8,016	0.01%
2019/05/13	0	0.00	2	23.65	23.30	-2	8,253	-0.02%
2019/05/09	2	26.25	0	0.00	25.50	2	8,772	0.02%
2019/05/07	1	26.85	0	0.00	26.65	1	8,903	0.01%
2019/04/29	0	0.00	10	27.10	26.60	-10	9,689	-0.10%
2019/04/24	0	0.00	2	28.85	28.35	-2	10,373	-0.02%
2019/04/23	1	28.50	3	28.60	28.75	-2	10,579	-0.02%
2019/04/22	3	29.00	3	28.80	28.80	0	10,535	0.00%
2019/04/19	1	29.10	5	28.86	28.90	-4	10,523	-0.04%
2019/04/18	5	28.85	13	28.90	28.65	-8	10,517	-0.08%
2019/04/17	2	29.80	9	30.12	29.85	-7	10,458	-0.07%
2019/04/16	14	29.75	0	0.00	30.15	14	10,576	0.13%
2019/04/15	5	29.42	4	29.85	29.25	1	10,637	0.01%
2019/04/12	25	30.37	4	31.25	29.05	21	10,596	0.20%
2019/04/11	22	30.75	18	31.04	30.70	4	10,145	0.04%
2019/04/10	0	0.00	3	28.20	28.55	-3	9,180	-0.03%
2019/04/09	3	28.20	0	0.00	27.85	3	9,094	0.03%
2019/04/08	2	27.70	0	0.00	27.50	2	9,061	0.02%
2019/04/03	2	27.75	0	0.00	27.60	2	9,079	0.02%
2019/04/01	3	27.52	1	27.30	27.30	2	9,101	0.02%
2019/03/29	0	0.00	1	26.65	26.65	-1	9,054	-0.01%
2019/03/27	1	26.65	1	26.60	26.90	0	9,489	0.00%
2019/03/26	1	26.15	0	0.00	26.05	1	9,577	0.01%
2019/03/25	9	26.12	5	26.05	26.10	4	9,814	0.04%
2019/03/21	0	0.00	7	27.38	27.55	-7	10,038	-0.07%
2019/03/20	0	0.00	7	26.58	26.55	-7	10,738	-0.07%
2019/03/19	1	26.75	1	26.70	26.70	0	10,914	0.00%
2019/03/18	21	26.11	20	26.20	26.25	1	10,916	0.01%
2019/03/15	1	27.15	0	0.00	27.15	1	10,826	0.01%
2019/03/14	19	27.56	15	27.65	27.70	4	10,870	0.04%
2019/03/13	5	28.40	1	28.40	28.00	4	11,142	0.04%
2019/03/12	15	27.75	15	28.05	27.70	0	11,336	0.00%
2019/03/11	0	0.00	1	27.45	27.50	-1	11,605	-0.01%
2019/03/08	2	27.78	0	0.00	27.70	2	12,319	0.02%
2019/03/07	1	28.50	1	29.10	28.50	0	13,170	0.00%
2019/03/06	0	0.00	1	28.90	28.70	-1	13,509	-0.01%
2019/03/04	0	0.00	2	28.95	29.30	-2	13,904	-0.01%
2019/02/27	23	28.66	20	28.60	28.75	3	13,919	0.02%
2019/02/25	1	30.25	0	0.00	30.25	1	13,990	0.01%
2019/02/21	0	0.00	3	29.98	30.20	-3	14,153	-0.02%
2019/02/20	0	0.00	5	30.22	30.15	-5	14,199	-0.04%
2019/02/19	5	30.20	0	0.00	30.15	5	14,224	0.04%
2019/02/18	3	30.18	4	30.45	29.95	-1	14,215	-0.01%
2019/02/15	1	31.30	0	0.00	31.00	1	14,082	0.01%
2019/02/14	6	31.90	17	31.43	31.25	-11	13,848	-0.08%
2019/02/13	11	31.37	11	31.68	31.35	0	13,838	0.00%
2019/02/12	0	0.00	6	30.98	31.30	-6	13,648	-0.04%
2019/02/11	43	30.60	31	30.45	31.15	12	13,564	0.09%
2019/01/30	2	28.75	0	0.00	28.55	2	13,213	0.02%
2019/01/29	3	28.60	1	29.05	28.90	2	13,385	0.01%
2019/01/28	3	29.38	8	29.23	29.00	-5	13,834	-0.04%
2019/01/25	2	28.90	4	28.94	28.75	-2	14,039	-0.01%
2019/01/24	4	28.46	4	29.21	28.40	0	14,141	0.00%
2019/01/23	2	28.25	0	0.00	28.25	2	13,989	0.01%
2019/01/22	3	28.33	5	28.50	28.10	-2	14,086	-0.01%
2019/01/21	3	29.08	0	0.00	28.80	3	13,979	0.02%
2019/01/17	6	28.98	0	0.00	28.40	6	13,893	0.04%
2019/01/16	2	27.95	10	28.00	28.95	-8	13,553	-0.06%
2019/01/15	0	0.00	5	27.50	27.05	-5	13,306	-0.04%
2019/01/04	0	0.00	5	23.91	24.45	-5	12,832	-0.04%
2019/01/03	2	25.90	1	25.45	25.45	1	12,756	0.01%
2019/01/02	0	0.00	4	25.88	25.70	-4	12,860	-0.03%
2018/12/28	3	25.62	2	25.40	25.45	1	12,985	0.01%
2018/12/27	1	25.65	7	25.61	25.45	-6	13,109	-0.05%
2018/12/26	5	25.80	1	25.70	24.95	4	13,064	0.03%
2018/12/25	5	25.60	3	25.50	25.60	2	13,032	0.02%
2018/12/24	12	26.63	0	0.00	26.50	12	12,977	0.09%
2018/12/22	0	0.00	8	26.40	26.25	-8	13,007	-0.06%
2018/12/21	9	26.32	0	0.00	26.95	9	13,020	0.07%
2018/12/20	8	25.36	13	25.48	25.65	-5	12,743	-0.04%
2018/12/19	3	25.55	3	26.20	25.45	0	12,634	0.00%
2018/12/18	11	26.25	17	25.88	26.00	-6	12,559	-0.05%
2018/12/17	7	27.54	1	27.40	27.25	6	12,402	0.05%
2018/12/14	0	0.00	6	27.56	27.70	-6	12,378	-0.05%
2018/12/13	14	29.68	7	30.03	28.80	7	12,204	0.06%
2018/12/12	9	28.71	33	28.75	29.70	-24	11,430	-0.21%
2018/12/11	3	27.00	3	26.98	27.00	0	11,257	0.00%
2018/12/10	18	26.98	0	0.00	26.70	18	11,295	0.16%
2018/12/07	0	0.00	22	28.19	28.10	-22	11,245	-0.20%
2018/12/06	33	27.59	3	28.23	27.55	30	11,175	0.27%
2018/12/05	5	30.31	1	30.15	30.25	4	10,997	0.04%
2018/12/04	7	31.51	4	32.45	31.50	3	10,949	0.03%
2018/12/03	21	32.21	4	32.80	31.90	17	10,750	0.16%
2018/11/30	9	29.26	11	29.88	31.25	-2	10,080	-0.02%
2018/11/29	4	28.01	14	27.23	28.45	-10	9,212	-0.11%
2018/11/28	1	25.40	5	25.56	25.90	-4	8,915	-0.04%
2018/11/27	0	0.00	11	24.59	24.80	-11	8,751	-0.13%
2018/11/23	6	23.64	0	0.00	23.45	6	8,811	0.07%
2018/11/22	11	25.02	2	24.85	24.25	9	9,015	0.10%
2018/11/21	2	25.68	1	26.30	25.55	1	8,951	0.01%
2018/11/20	3	25.53	12	25.33	25.75	-9	8,885	-0.10%
2018/11/19	10	25.44	10	25.60	25.65	0	8,898	0.00%
2018/11/16	10	25.10	42	25.04	24.60	-32	9,020	-0.35%
2018/11/15	1	24.50	1	24.65	24.45	0	9,163	0.00%
2018/11/13	1	23.55	1	24.15	24.15	0	9,201	0.00%
2018/11/12	2	24.15	3	24.13	24.10	-1	9,232	-0.01%
2018/11/09	43	23.98	1	23.80	23.80	42	9,218	0.46%
2018/11/08	2	26.18	4	24.78	24.65	-2	9,232	-0.02%
2018/11/07	2	25.20	4	25.25	25.80	-2	9,204	-0.02%
2018/11/06	4	24.88	2	25.40	24.30	2	9,220	0.02%
2018/11/05	9	26.61	9	26.80	25.75	0	9,225	0.00%
2018/11/02	1	24.60	2	25.03	26.00	-1	8,734	-0.01%
2018/11/01	2	23.48	1	23.55	23.65	1	8,434	0.01%
2018/10/31	5	21.98	2	21.78	22.25	3	8,304	0.04%
2018/10/30	1	20.65	1	21.00	21.00	0	8,139	0.00%
2018/10/26	1	20.00	1	20.20	20.30	0	8,223	0.00%
2018/10/25	1	21.10	0	0.00	20.75	1	8,232	0.01%
2018/10/24	0	0.00	1	23.55	23.05	-1	8,230	-0.01%
2018/10/23	2	23.53	1	24.00	23.00	1	8,421	0.01%
2018/10/22	1	23.05	1	23.25	23.90	0	8,524	0.00%
2018/10/19	1	22.60	4	23.11	23.25	-3	8,669	-0.03%
2018/10/18	2	24.60	0	0.00	24.50	2	8,841	0.02%
2018/10/17	0	0.00	1	24.85	24.25	-1	8,960	-0.01%
2018/10/16	3	24.88	2	25.28	24.50	1	9,063	0.01%
2018/10/15	1	24.45	4	24.45	24.75	-3	9,181	-0.03%
2018/10/12	0	0.00	6	23.99	24.05	-6	9,501	-0.06%
2018/10/11	1	23.55	0	0.00	23.05	1	9,716	0.01%
2018/10/09	4	25.58	2	25.25	25.60	2	9,883	0.02%
2018/10/08	3	26.68	1	28.85	26.30	2	9,900	0.02%
2018/10/05	8	28.81	1	29.45	28.60	7	9,810	0.07%
2018/10/04	0	0.00	2	32.08	31.75	-2	9,787	-0.02%
2018/10/03	1	32.05	0	0.00	32.05	1	9,966	0.01%
2018/10/02	2	33.23	1	33.40	33.40	1	10,174	0.01%
2018/10/01	1	32.80	2	33.05	33.00	-1	10,261	-0.01%
2018/09/28	1	32.40	0	0.00	32.35	1	10,444	0.01%
2018/09/27	1	33.60	3	33.82	33.30	-2	10,643	-0.02%
2018/09/26	3	33.95	1	33.55	33.65	2	10,919	0.02%
2018/09/25	0	0.00	1	33.85	33.95	-1	11,420	-0.01%
2018/09/21	2	32.65	2	32.60	32.85	0	11,721	0.00%
2018/09/20	2	31.93	3	31.65	31.60	-1	11,692	-0.01%
2018/09/19	1	33.60	1	33.90	33.20	0	11,730	0.00%
2018/09/18	1	33.30	0	0.00	33.20	1	11,875	0.01%
2018/09/14	0	0.00	4	34.35	34.65	-4	12,053	-0.03%
2018/09/11	1	33.50	1	33.65	34.10	0	12,775	0.00%
2018/09/10	9	35.03	0	0.00	33.50	9	12,938	0.07%
2018/09/07	1	37.00	1	37.75	37.20	0	13,031	0.00%
2018/09/06	0	0.00	1	38.15	38.20	-1	13,277	-0.01%
2018/09/05	1	39.95	0	0.00	39.70	1	13,695	0.01%
2018/08/30	0	0.00	3	41.93	41.85	-3	14,713	-0.02%
2018/08/29	5	41.50	2	41.83	40.90	3	14,755	0.02%
2018/08/27	3	39.45	6	39.56	39.60	-3	15,665	-0.02%
2018/08/23	4	39.30	5	38.30	37.90	-1	16,866	-0.01%
2018/08/22	2	39.45	1	38.00	39.20	1	17,355	0.01%
2018/08/21	0	0.00	7	37.15	37.20	-7	17,414	-0.04%
2018/08/20	4	35.80	0	0.00	36.05	4	17,824	0.02%
2018/08/17	3	37.87	2	38.20	37.05	1	18,015	0.01%
2018/08/15	1	37.40	1	38.40	37.40	0	18,284	0.00%
2018/08/14	1	37.40	2	39.20	39.20	-1	18,368	-0.01%
2018/08/13	1	38.65	1	39.35	37.45	0	18,516	0.00%
2018/08/10	11	41.27	0	0.00	41.00	11	18,671	0.06%
2018/08/09	0	0.00	1	44.50	44.70	-1	18,662	-0.01%
2018/08/08	5	45.90	0	0.00	44.60	5	19,369	0.03%
2018/08/07	0	0.00	5	44.95	45.30	-5	19,748	-0.03%
2018/08/03	1	43.80	9	44.74	45.10	-8	20,087	-0.04%
2018/08/02	8	43.70	7	44.46	43.25	1	20,151	0.00%
2018/08/01	1	46.35	1	47.50	46.35	0	20,139	0.00%
2018/07/31	0	0.00	7	46.83	47.00	-7	20,239	-0.03%
2018/07/30	4	47.09	2	47.20	46.45	2	20,574	0.01%
2018/07/27	16	48.08	6	48.61	48.65	10	20,620	0.05%
2018/07/26	5	47.75	7	47.64	47.65	-2	20,598	-0.01%
2018/07/25	2	47.35	9	46.24	47.10	-7	20,590	-0.03%
2018/07/24	0	0.00	11	44.95	44.95	-11	20,477	-0.05%
2018/07/23	6	43.73	0	0.00	43.50	6	20,442	0.03%
2018/07/20	7	44.59	2	44.45	43.50	5	20,453	0.02%
2018/07/19	6	44.47	3	44.88	44.80	3	20,503	0.01%
2018/07/18	6	46.21	4	48.04	45.85	2	20,485	0.01%
2018/07/17	1	51.10	6	50.82	50.90	-5	20,276	-0.02%
2018/07/16	1	50.40	3	50.00	49.65	-2	20,265	-0.01%
2018/07/13	1	53.00	0	0.00	52.00	1	20,283	0.00%
2018/07/10	40	52.88	41	53.04	52.40	-1	20,859	0.00%
2018/07/06	7	55.24	1	55.60	55.50	6	20,896	0.03%
2018/07/05	0	0.00	3	58.30	57.90	-3	20,969	-0.01%
2018/07/04	5	61.18	2	60.80	59.30	3	20,875	0.01%
2018/07/03	9	61.32	11	62.05	61.50	-2	20,903	-0.01%
2018/07/02	11	59.52	9	59.90	59.30	2	20,719	0.01%
2018/06/29	2	57.35	2	57.15	57.00	0	20,522	0.00%
2018/06/27	9	58.46	10.4	59.19	57.60	-1.4	21,421	-0.01%
2018/06/26	0	0.00	2	57.25	57.60	-2	21,661	-0.01%
2018/06/25	1	57.80	1	56.40	56.70	0	22,331	0.00%
2018/06/22	6	58.43	5	59.50	58.40	1	22,758	0.00%
2018/06/21	2	58.65	2	58.10	57.80	0	22,747	0.00%
2018/06/20	10	60.10	10	58.60	57.60	0	22,667	0.00%
2018/06/19	34	57.64	38	57.49	57.00	-4	22,460	-0.02%
2018/06/15	6	60.98	0	0.00	59.50	6	22,427	0.03%
2018/06/14	13	59.99	17	59.52	59.60	-4	22,244	-0.02%
2018/06/13	20	61.43	17	62.21	58.70	3	21,992	0.01%
2018/06/12	14	63.26	11	63.36	65.10	3	21,603	0.01%
2018/06/11	6	60.72	2	61.50	60.00	4	21,153	0.02%
2018/06/08	4	60.83	2	61.75	59.60	2	21,069	0.01%
2018/06/07	4	60.00	5	59.86	59.80	-1	20,875	0.00%
2018/06/06	2	61.50	1	62.50	60.60	1	20,827	0.00%
2018/06/05	11	64.17	2	61.75	60.60	9	21,042	0.04%
2018/06/04	20	67.33	12	66.00	64.40	8	20,988	0.04%
2018/06/01	36	63.72	40	64.62	66.60	-4	20,470	-0.02%
2018/05/31	17	63.32	26	63.16	60.60	-9	19,774	-0.05%
2018/05/30	15	60.91	6	60.27	61.20	9	19,175	0.05%
2018/05/29	10	56.70	14	56.41	57.20	-4	18,789	-0.02%
2018/05/28	10	56.00	5	57.62	56.70	5	18,734	0.03%
2018/05/25	1	53.60	4	53.85	53.80	-3	18,330	-0.02%
2018/05/24	3	50.80	2	51.65	51.80	1	18,130	0.01%
2018/05/23	5	51.10	6	50.38	50.10	-1	18,104	-0.01%
2018/05/22	3	52.30	14	51.23	50.70	-11	17,897	-0.06%
2018/05/21	7	50.77	5	50.94	50.60	2	17,741	0.01%
2018/05/18	13	54.19	1	52.70	52.10	12	17,470	0.07%
2018/05/17	5	59.42	7	57.33	57.30	-2	17,203	-0.01%
2018/05/16	19	58.97	15	58.96	58.20	4	17,002	0.02%
2018/05/15	96	57.36	95	57.72	59.10	1	16,351	0.01%
2018/05/14	1	52.80	11	52.53	53.80	-10	16,107	-0.06%
2018/05/11	6	50.70	2	52.70	50.60	4	15,878	0.03%
2018/05/10	0	0.00	1	53.10	52.60	-1	15,750	-0.01%
2018/05/09	22	51.92	21	52.27	51.10	1	15,652	0.01%
2018/05/08	18	53.12	22	53.08	51.60	-4	15,544	-0.03%
2018/05/07	4	51.65	8	53.98	54.00	-4	15,424	-0.03%
2018/05/04	13	51.22	3	49.10	51.00	10	15,013	0.07%
2018/05/03	4	48.88	4	48.78	48.50	0	14,859	0.00%
2018/05/02	3	48.93	0	0.00	48.10	3	15,094	0.02%
2018/04/27	3	48.58	1	48.15	48.65	2	15,052	0.01%
2018/04/26	0	0.00	5	47.52	47.80	-5	15,154	-0.03%
2018/04/25	1	46.90	0	0.00	46.90	1	15,449	0.01%
2018/04/24	1	45.15	7	45.83	47.75	-6	15,601	-0.04%
2018/04/23	1	47.65	0	0.00	47.65	1	15,674	0.01%
2018/04/20	6	51.00	0	0.00	50.00	6	16,131	0.04%
2018/04/19	0	0.00	3	49.73	49.90	-3	16,878	-0.02%
2018/04/18	1	48.00	4	49.01	49.05	-3	16,811	-0.02%
2018/04/17	11	49.42	6	47.65	47.55	5	16,604	0.03%
2018/04/16	2	53.40	1	53.50	52.70	1	16,259	0.01%
2018/04/13	3	55.03	4	54.73	54.60	-1	16,165	-0.01%
2018/04/12	3	55.73	8	55.99	55.90	-5	16,055	-0.03%
2018/04/11	8	55.99	4	55.28	57.30	4	16,235	0.02%
2018/04/10	3	54.27	4	53.93	52.40	-1	16,328	-0.01%
2018/04/09	3	56.77	10	55.68	54.00	-7	16,599	-0.04%
2018/04/03	9	53.84	5	51.60	55.50	4	16,941	0.02%
2018/04/02	5	50.59	3	50.47	50.60	2	16,618	0.01%
2018/03/31	5	50.66	12	50.12	49.80	-7	16,814	-0.04%
2018/03/30	12	50.35	18	50.23	49.50	-6	16,775	-0.04%
2018/03/29	9	46.92	13	47.35	48.35	-4	15,886	-0.03%
2018/03/28	33	46.82	15	46.88	46.50	18	15,454	0.12%
2018/03/27	5	45.15	5	46.03	46.40	0	14,681	0.00%
2018/03/26	6	41.28	1	40.80	42.20	5	14,229	0.04%
2018/03/23	3	39.83	1	39.40	39.50	2	14,181	0.01%
2018/03/22	5	41.68	6	41.03	41.00	-1	14,100	-0.01%
2018/03/21	0	0.00	11	41.48	42.00	-11	13,843	-0.08%
2018/03/20	4	40.04	0	0.00	39.75	4	13,608	0.03%
2018/03/19	1	40.10	7	40.33	40.45	-6	13,536	-0.04%
2018/03/16	0	0.00	2	39.95	39.60	-2	13,452	-0.01%
2018/03/15	7	39.64	0	0.00	39.70	7	13,402	0.05%
2018/03/13	2	39.88	0	0.00	39.85	2	13,261	0.02%
2018/03/12	0	0.00	5	40.35	40.20	-5	13,267	-0.04%
2018/03/09	52	41.77	43.1	40.01	39.40	8.9	13,276	0.07%
2018/03/08	282	39.79	289	39.95	40.65	-7	13,007	-0.05%	大買/大賣/
2018/03/07	1	39.40	4	38.44	37.80	-3	12,640	-0.02%
2018/03/06	1	38.00	1	37.75	37.75	0	12,779	0.00%
2018/03/05	6	38.05	4	37.85	37.50	2	13,422	0.01%
2018/03/02	75.1	39.76	71	39.61	39.10	4.1	13,869	0.03%
2018/03/01	110	39.07	123	39.35	39.40	-13	13,587	-0.10%	大買/大賣/
2018/02/27	5	37.40	4	37.66	37.00	1	13,458	0.01%
2018/02/26	7	37.62	6	38.20	37.65	1	13,563	0.01%
2018/02/23	6	37.90	18	37.38	37.65	-12	13,544	-0.09%
2018/02/22	3	34.82	3	35.80	35.65	0	13,578	0.00%
2018/02/21	0	0.00	3	35.60	35.50	-3	13,554	-0.02%
2018/02/12	1	33.10	16	33.41	33.90	-15	13,482	-0.11%
2018/02/09	5	31.57	2	31.85	31.85	3	13,447	0.02%
2018/02/08	10	33.35	0	0.00	33.20	10	13,354	0.07%
2018/02/07	0	0.00	3	34.60	34.60	-3	13,440	-0.02%
2018/02/06	1	34.00	1	32.35	32.35	0	13,389	0.00%
2018/02/05	5	35.37	2	35.35	35.80	3	13,266	0.02%
2018/02/01	1	36.55	2	36.60	36.60	-1	13,289	-0.01%
2018/01/31	0	0.00	3	36.30	36.45	-3	13,308	-0.02%
2018/01/30	11	37.15	3	37.50	36.90	8	13,336	0.06%
2018/01/29	5	38.45	0	0.00	38.25	5	13,305	0.04%
2018/01/26	5	37.86	2	38.25	38.95	3	13,367	0.02%
2018/01/25	11	39.25	7	40.40	37.90	4	13,386	0.03%
2018/01/24	10	38.76	8	38.85	38.70	2	13,297	0.02%
2018/01/23	26	39.28	24	38.81	38.30	2	13,411	0.01%
2018/01/22	7	39.56	2	39.98	39.40	5	13,872	0.04%
2018/01/19	9	39.34	0	0.00	39.90	9	14,166	0.06%
2018/01/18	8	39.59	6	39.28	38.90	2	13,806	0.01%
2018/01/17	30	39.44	30	39.73	39.70	0	13,511	0.00%
2018/01/16	6	37.56	12	37.89	38.55	-6	13,081	-0.05%
2018/01/15	10	37.05	1,785	36.61	38.10	-1,775	12,653	-14.03%	大賣/鉅額交易
2018/01/12	22	34.98	35	35.25	34.65	-13	11,733	-0.11%
2018/01/11	8	34.29	14	34.20	34.10	-6	11,646	-0.05%
2018/01/10	0	0.00	4	33.95	33.40	-4	11,639	-0.03%
2018/01/09	16	34.26	12	33.99	33.95	4	11,694	0.03%
2018/01/08	11	35.45	6	35.43	34.35	5	11,867	0.04%
2018/01/05	21	36.18	10	36.44	36.15	11	11,897	0.09%
2018/01/04	13	34.28	9	35.33	35.30	4	11,835	0.03%
2018/01/03	13	33.50	13	33.59	33.55	0	11,730	0.00%
2018/01/02	18	31.85	37	32.36	32.40	-19	11,342	-0.17%