強茂 (2481)-元富-屏東券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	30	56.63	0	0.00	56.80	30	1,274	2.35%
2024/05/14	0	0.00	4	56.38	56.40	-4	1,281	-0.31%
2024/05/13	1	55.60	0	0.00	55.70	1	1,280	0.08%
2024/05/09	1	55.60	0	0.00	55.20	1	1,278	0.08%
2024/05/02	1	56.20	0	0.00	55.80	1	1,279	0.08%
2024/04/30	2	57.95	3	57.47	56.70	-1	1,284	-0.08%
2024/04/29	0	0.00	5	55.40	56.30	-5	1,259	-0.40%
2024/04/24	0	0.00	1	54.90	55.50	-1	1,283	-0.08%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/18	1	56.40	0	0.00	56.80	1	1,389	0.07%
2024/04/15	0	0.00	10	58.90	58.30	-10	1,390	-0.72%
2024/04/12	6	59.08	1	59.50	59.40	5	1,385	0.36%
2024/04/11	1	58.80	0	0.00	59.70	1	1,380	0.07%
2024/04/10	4	59.70	2	59.60	59.70	2	1,397	0.14%
2024/04/09	12	59.35	0	0.00	59.20	12	1,436	0.84%
2024/04/08	0	0.00	1	59.20	59.10	-1	1,462	-0.07%
2024/04/03	0	58.30	2	58.10	58.20	-2	1,459	-0.14%
2024/04/02	0	57.80	0	0.00	57.80	0	1,479	0.00%
2024/03/29	6	56.85	0	0.00	56.90	6	1,505	0.40%
2024/03/26	5	56.80	0	0.00	56.70	5	1,581	0.32%
2024/03/22	1	57.60	0	0.00	57.70	1	1,668	0.06%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/19	1	56.50	1	56.60	56.50	0	2,247	0.00%
2024/03/15	1	57.60	9	57.10	57.10	-8	2,284	-0.35%
2024/03/13	1	59.90	0	0.00	58.40	1	2,361	0.04%
2024/03/12	0	0.00	0.3	59.90	59.70	-0.3	2,355	-0.01%
2024/03/07	4	60.03	0	0.00	60.30	4	2,431	0.16%
2024/03/06	1	60.90	14	61.30	60.90	-13	2,561	-0.51%
2024/03/05	2	61.20	0	0.00	61.20	2	2,838	0.07%
2024/03/04	12	61.73	0	0.00	61.50	12	2,886	0.42%
2024/02/29	2	61.95	0	0.00	62.40	2	2,876	0.07%
2024/02/27	1	62.20	1	63.50	62.00	0	2,876	0.00%
2024/02/26	0	62.50	0	0.00	62.90	0	2,878	0.00%
2024/02/23	2	62.50	0	0.00	62.20	2	2,878	0.07%
2024/02/19	1	64.10	0	0.00	63.80	1	2,891	0.03%
2024/02/15	0	0.00	1	61.60	61.90	-1	2,889	-0.03%
2024/02/02	0	0.00	1	62.00	61.80	-1	2,901	-0.03%
2024/02/01	3	61.70	0	0.00	61.70	3	2,905	0.10%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/22	0	0.00	3	63.73	63.90	-3	2,893	-0.10%
2024/01/19	2	63.00	0	0.00	63.00	2	2,895	0.07%
2024/01/18	7	62.60	1	63.00	62.70	6	2,899	0.21%
2024/01/17	16	63.39	1	65.30	63.10	15	2,895	0.52%
2024/01/16	0	65.00	2	64.70	64.80	-2	2,802	-0.07%
2024/01/12	4	63.18	13	63.52	63.10	-9	2,793	-0.32%
2024/01/11	3.5	63.71	0	0.00	63.90	3.5	2,783	0.13%
2024/01/10	5	63.00	0	0.00	62.90	5	2,804	0.18%
2024/01/09	3	64.00	1	64.00	63.90	2	2,783	0.07%
2024/01/05	1	64.80	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	7	65.00	0	0.00	65.70	7	2,741	0.26%
2024/01/02	1	66.60	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/27	3	68.57	0	0.00	68.50	3	2,589	0.12%
2023/12/26	0	0.00	1	69.10	69.00	-1	2,568	-0.04%
2023/12/25	1	70.40	0	0.00	69.30	1	2,552	0.04%
2023/12/20	0	0.00	12	69.83	68.60	-12	2,439	-0.49%
2023/12/19	2	68.25	10	68.60	68.50	-8	2,392	-0.33%
2023/12/18	12	70.77	0	0.00	69.30	12	2,342	0.51%
2023/12/15	2	71.50	9	71.83	69.30	-7	2,231	-0.31%
2023/12/14	0	0.00	5	69.96	70.30	-5	1,847	-0.27%
2023/12/13	0	0.00	1	68.30	68.30	-1	1,755	-0.06%
2023/12/12	4	68.95	5	69.08	69.00	-1	1,771	-0.06%
2023/12/11	2	68.90	3	69.80	69.00	-1	1,776	-0.06%
2023/12/07	3	67.17	0	0.00	67.10	3	1,699	0.18%
2023/12/06	3	67.80	0	0.00	67.90	3	1,696	0.18%
2023/12/04	0	0.00	10	69.50	68.50	-10	1,630	-0.61%
2023/12/01	5	69.70	0	0.00	70.20	5	1,573	0.32%
2023/11/30	14	70.59	6	69.37	70.70	8	1,431	0.56%
2023/11/29	0.3	66.50	1	66.20	65.90	-0.7	1,156	-0.06%
2023/11/28	0	0.00	1	63.80	63.80	-1	1,104	-0.09%
2023/11/27	1	63.70	0	0.00	63.00	1	1,117	0.09%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	0	0.00	1	63.40	63.70	-1	1,146	-0.09%
2023/11/20	1	62.70	0	0.00	62.90	1	1,139	0.09%
2023/11/17	2	62.05	0	0.00	62.10	2	1,144	0.17%
2023/11/16	10	61.40	0	0.00	61.60	10	1,148	0.87%
2023/11/15	1	61.20	0	0.00	61.60	1	1,156	0.09%
2023/11/13	0	0.00	1	59.90	59.70	-1	1,189	-0.08%
2023/11/10	0	0.00	6	60.20	59.90	-6	1,207	-0.50%
2023/11/01	5	60.10	14	60.07	60.00	-9	1,499	-0.60%
2023/10/31	2	59.80	0	0.00	59.60	2	1,525	0.13%
2023/10/17	0	0.00	2	64.00	63.70	-2	2,201	-0.09%
2023/10/16	0	0.00	1	63.30	63.30	-1	2,403	-0.04%
2023/10/13	0	0.00	1	64.50	64.40	-1	2,994	-0.03%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/09/11	1	65.50	1	64.90	64.80	0	5,816	0.00%
2023/09/06	3	65.40	0	0.00	65.30	3	5,877	0.05%
2023/09/05	19	65.88	0	0.00	65.80	19	5,961	0.32%
2023/08/30	12.3	64.07	0	0.00	64.00	12.3	6,007	0.20%
2023/08/28	2	61.75	0	0.00	61.60	2	6,075	0.03%
2023/08/25	1	62.10	0	0.00	62.20	1	6,093	0.02%
2023/08/24	5	63.30	2	63.10	62.60	3	6,106	0.05%
2023/08/22	2	62.60	2	62.20	62.10	0	6,172	0.00%
2023/08/17	1	61.70	0	0.00	64.40	1	6,202	0.02%
2023/08/14	2	63.05	0	0.00	62.60	2	6,204	0.03%
2023/08/11	5.5	65.69	0	0.00	65.20	5.5	6,171	0.09%
2023/08/10	2	67.20	0	0.00	66.80	2	6,139	0.03%
2023/08/09	0	0.00	1	69.70	70.30	-1	6,052	-0.02%
2023/08/07	4	70.75	4	71.50	72.90	0	5,999	0.00%
2023/08/04	3	70.87	3	71.70	71.30	0	6,010	0.00%
2023/08/01	3	73.27	2	73.20	73.50	1	5,947	0.02%
2023/07/31	0	0.00	7	74.49	72.70	-7	5,894	-0.12%
2023/07/28	18.2	74.80	3	74.53	74.80	15.2	5,830	0.26%
2023/07/27	7	77.47	1	77.10	77.80	6	5,781	0.10%
2023/07/26	0.6	76.50	0	0.00	75.40	0.6	5,704	0.01%
2023/07/25	1	76.60	0	0.00	76.50	1	5,677	0.02%
2023/07/24	6	77.20	6	75.30	76.30	0	5,619	0.00%
2023/07/21	4	77.70	1	76.90	77.70	3	5,525	0.05%
2023/07/20	0	0.00	3	77.53	78.60	-3	5,494	-0.05%
2023/07/19	9	78.49	8	78.08	77.60	1	5,426	0.02%
2023/07/18	18	82.96	20	81.54	79.90	-2	5,296	-0.04%
2023/07/17	8	79.65	5	80.26	80.10	3	4,748	0.06%
2023/07/14	6	76.95	22	77.47	78.00	-16	4,388	-0.36%
2023/07/13	6	75.50	6	75.37	75.20	0	4,225	0.00%
2023/07/12	26.2	79.80	30	78.34	76.30	-3.8	4,058	-0.09%
2023/07/11	3	75.47	19	77.23	79.00	-16	3,399	-0.47%
2023/07/10	6.2	71.71	7	72.07	71.90	-0.8	2,663	-0.03%
2023/07/07	0	0.00	10	68.20	68.00	-10	2,516	-0.40%
2023/07/06	0	0.00	10	70.40	69.60	-10	2,535	-0.39%
2023/07/05	1	70.20	0	0.00	70.10	1	2,547	0.04%
2023/06/30	0	0.00	1	69.20	69.30	-1	2,628	-0.04%
2023/06/28	1	68.80	0	0.00	68.70	1	2,814	0.04%
2023/06/27	0	0.00	1	70.80	68.90	-1	3,105	-0.03%
2023/06/26	4	69.23	4	69.58	69.80	0	3,064	0.00%
2023/06/21	1	69.10	0	0.00	69.30	1	3,102	0.03%
2023/06/20	2.1	67.52	0	0.00	68.20	2.1	3,213	0.06%
2023/06/19	0	0.00	1	67.80	67.80	-1	3,365	-0.03%
2023/06/14	0	0.00	1	70.59	70.00	-1	3,677	-0.03%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	0	0.00	1	71.30	70.80	-1	3,760	-0.03%
2023/06/09	1.1	70.63	0	0.00	70.90	1.1	3,746	0.03%
2023/06/06	0	0.00	0	70.10	69.40	0	3,969	0.00%
2023/06/05	0	0.00	1	71.30	71.00	-1	4,284	-0.02%
2023/06/02	3	69.90	7	71.10	71.00	-4	4,565	-0.09%
2023/05/31	3	69.80	3	69.70	70.00	0	4,813	0.00%
2023/05/30	3	69.40	3.1	69.50	69.50	-0.1	4,805	0.00%
2023/05/29	0	0.00	3	70.27	70.20	-3	4,800	-0.06%
2023/05/26	5	68.10	5	68.40	68.50	0	4,761	0.00%
2023/05/25	3	68.27	4	68.33	68.30	-1	4,755	-0.02%
2023/05/24	3	67.60	3	68.00	68.20	0	4,776	0.00%
2023/05/18	0	0.00	1	66.20	66.90	-1	4,852	-0.02%
2023/05/12	3	65.53	13	65.80	65.80	-10	4,943	-0.20%
2023/05/11	2	66.10	2	65.30	65.30	0	4,979	0.00%
2023/05/10	1.5	67.21	1	66.80	66.70	0.5	5,006	0.01%
2023/05/09	1	65.10	0	0.00	65.00	1	5,044	0.02%
2023/05/08	2	66.75	0	0.00	66.80	2	5,100	0.04%
2023/05/03	0.3	66.70	1	66.80	66.70	-0.7	5,474	-0.01%
2023/05/02	0.1	67.10	0	0.00	67.00	0.1	5,540	0.00%
2023/04/28	0	0.00	1	65.40	65.40	-1	5,623	-0.02%
2023/04/27	2	64.10	0	0.00	64.30	2	5,616	0.04%
2023/04/26	0.1	64.03	0	0.00	64.40	0.1	5,612	0.00%
2023/04/24	1	67.30	0	0.00	66.60	1	5,574	0.02%
2023/04/21	2	67.65	1	67.50	66.80	1	5,571	0.02%
2023/04/20	1	70.40	0	0.00	69.20	1	5,542	0.02%
2023/04/19	2.2	70.72	0	0.00	70.60	2.2	5,551	0.04%
2023/04/18	10	72.53	7.1	71.62	71.60	2.9	5,527	0.05%
2023/04/17	5	70.88	8	72.00	72.20	-3	5,455	-0.05%
2023/04/14	2	69.75	0	0.00	69.90	2	5,370	0.04%
2023/04/13	0	0.00	2	70.65	70.10	-2	5,323	-0.04%
2023/04/12	6	72.08	0	0.00	71.80	6	5,283	0.11%
2023/04/11	21	71.89	0	0.00	72.00	21	5,249	0.40%
2023/04/10	1	71.10	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1	71.40	2	71.50	71.50	-1	5,213	-0.02%
2023/04/06	4	71.68	3	71.63	71.70	1	5,181	0.02%
2023/03/31	0	0.00	3	71.20	71.30	-3	5,147	-0.06%
2023/03/30	4	70.78	4	70.80	70.80	0	5,119	0.00%
2023/03/29	4	71.23	15	71.79	71.00	-11	5,091	-0.22%
2023/03/28	14	71.71	11	70.64	70.50	3	4,993	0.06%
2023/03/27	1	70.50	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2	70.30	1	70.20	70.00	1	4,711	0.02%
2023/03/23	3	70.57	1.1	70.31	70.30	1.9	4,743	0.04%
2023/03/22	1.1	71.74	3	72.27	72.00	-2	4,658	-0.04%
2023/03/21	0.1	70.80	0	70.90	71.30	0.1	4,563	0.00%
2023/03/20	41	72.14	59	71.48	71.00	-18	4,701	-0.38%
2023/03/17	5	69.00	0	0.00	68.90	5	4,435	0.11%
2023/03/16	5	68.10	1	68.70	67.20	4	4,405	0.09%
2023/03/15	1.2	69.58	10	70.20	69.00	-8.9	4,388	-0.20%
2023/03/14	14	68.20	4	68.50	68.10	10	4,401	0.23%
2023/03/13	10.1	68.63	4	68.90	69.10	6.1	4,451	0.14%
2023/03/10	2.1	69.60	11	69.16	69.40	-8.9	4,458	-0.20%
2023/03/09	15.1	71.63	2	71.41	71.70	13.1	4,608	0.28%
2023/03/08	12.4	72.91	11.1	73.32	72.10	1.3	4,625	0.03%
2023/03/07	5	71.60	17	71.85	71.80	-12	4,341	-0.28%
2023/03/06	19.2	70.88	10	70.87	70.70	9.2	4,092	0.22%
2023/03/03	4	66.63	0	0.00	66.50	4	3,800	0.11%
2023/03/01	5	66.42	6	66.30	66.30	-1	3,827	-0.03%
2023/02/22	4	66.10	0	0.00	66.20	4	3,873	0.10%
2023/02/21	0	0.00	1	67.80	67.60	-1	3,879	-0.03%
2023/02/20	4	67.00	2	67.30	67.50	2	3,947	0.05%
2023/02/17	6	67.02	5	66.88	66.90	1	3,966	0.03%
2023/02/16	3	67.31	1	68.00	67.70	2	3,962	0.05%
2023/02/13	0	0.00	1	66.60	66.50	-1	3,927	-0.03%
2023/02/10	1.6	68.12	0	0.00	67.00	1.6	3,946	0.04%
2023/02/09	3	68.73	3	68.70	68.50	0	3,932	0.00%
2023/02/08	0	0.00	1	68.70	68.70	-1	3,918	-0.03%
2023/02/07	0	0.00	2	68.75	69.10	-2	3,901	-0.05%
2023/02/06	8	68.53	8.1	68.94	68.60	-0.1	3,895	0.00%
2023/02/03	3	68.87	4	69.03	69.10	-1	3,846	-0.03%
2023/02/02	3	67.70	1.1	67.62	68.10	1.9	3,694	0.05%
2023/02/01	1	66.90	17	67.00	67.10	-16	3,638	-0.44%
2023/01/31	0	0.00	1	66.20	66.30	-1	3,600	-0.03%
2023/01/30	0	0.00	5	65.66	65.30	-5	3,581	-0.14%
2023/01/13	0	0.00	12	62.50	61.80	-12	3,544	-0.34%
2023/01/12	19.2	63.20	8	62.60	62.00	11.2	3,574	0.31%
2023/01/11	4	63.20	4	63.50	63.50	0	3,597	0.00%
2023/01/10	4	62.93	0	0.00	63.10	4	3,637	0.11%
2023/01/09	0.1	62.60	3	62.63	63.00	-2.9	3,665	-0.08%
2023/01/06	1	59.70	2	60.15	60.50	-1	3,675	-0.03%
2023/01/04	1.1	59.89	0	0.00	59.80	1.1	3,793	0.03%
2023/01/03	3	58.60	1	59.00	59.10	2	3,826	0.05%
2022/12/30	7	58.36	0	0.00	57.90	7	3,839	0.18%
2022/12/29	4	57.10	0	0.00	57.90	4	3,869	0.10%
2022/12/28	6	58.57	2	58.70	58.40	4	3,943	0.10%
2022/12/26	2	59.90	0	0.00	60.00	2	3,975	0.05%
2022/12/23	2	59.45	0	0.00	60.40	2	4,039	0.05%
2022/12/22	2	60.50	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1	61.90	0	0.00	60.60	1	4,149	0.02%
2022/12/20	0	0.00	0.1	61.90	61.20	-0.1	4,155	0.00%
2022/12/15	3	66.07	0	0.00	65.40	3	4,215	0.07%
2022/12/13	3	64.83	2	64.60	64.60	1	4,113	0.02%
2022/12/12	3.1	64.71	4	64.55	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	1	63.50	62.20	-1	3,860	-0.03%
2022/12/08	1	62.60	0	0.00	63.00	1	3,895	0.03%
2022/12/07	0	0.00	0	63.50	62.10	0	3,924	0.00%
2022/12/06	2	65.00	2.1	64.07	63.50	-0.1	3,934	0.00%
2022/12/05	5	65.14	1	65.10	66.00	4	3,979	0.10%
2022/12/02	2	65.70	11	65.97	65.70	-9	4,065	-0.22%
2022/12/01	0	0.00	0.1	65.60	65.60	-0.1	4,047	0.00%
2022/11/30	10	61.56	2	62.15	63.10	8	3,926	0.20%
2022/11/28	0.1	61.40	2	61.60	61.30	-1.9	3,919	-0.05%
2022/11/25	9	61.08	13	60.39	60.40	-4	4,007	-0.10%
2022/11/24	0	60.54	1	60.70	60.70	-1	4,036	-0.02%
2022/11/23	2	59.10	0	0.00	59.20	2	4,057	0.05%
2022/11/22	1	59.60	0	59.60	58.90	1	4,165	0.02%
2022/11/21	2	60.30	0	0.00	60.30	2	4,361	0.05%
2022/11/18	8.2	60.73	6	60.20	60.00	2.2	4,769	0.05%
2022/11/17	4.5	61.01	4	61.40	61.50	0.5	4,768	0.01%
2022/11/16	3	60.17	2	60.75	60.40	1	4,782	0.02%
2022/11/15	0	0.00	1	59.20	59.30	-1	4,748	-0.02%
2022/11/14	1.1	58.04	1	58.80	58.60	0.1	4,871	0.00%
2022/11/11	5.1	59.05	3	58.60	58.10	2.1	5,017	0.04%
2022/11/09	0	58.70	1	58.90	58.70	-1	5,539	-0.02%
2022/11/08	1	57.50	0	0.00	57.30	1	5,579	0.02%
2022/11/07	1	58.20	0	0.00	58.30	1	5,601	0.02%
2022/10/31	0	0.00	10	55.20	55.10	-10	6,159	-0.16%
2022/10/26	3	54.07	5	53.84	53.80	-2	6,519	-0.03%
2022/10/24	1	53.60	0	0.00	53.10	1	6,523	0.02%
2022/10/17	2	50.85	1	51.90	52.00	1	6,812	0.01%
2022/10/14	0	0.00	1	53.00	53.00	-1	7,022	-0.01%
2022/10/13	6	49.03	7	50.71	49.10	-1	7,058	-0.01%
2022/10/12	0	0.00	10	53.50	53.20	-10	7,066	-0.14%
2022/10/11	1	55.60	2.1	54.99	54.20	-1.1	7,092	-0.01%
2022/10/06	0	0.00	5	57.30	58.00	-5	7,179	-0.07%
2022/10/05	1	57.40	0.1	57.08	57.10	0.9	7,199	0.01%
2022/10/04	0	0.00	1	58.70	58.60	-1	7,171	-0.01%
2022/09/30	1	56.70	0	0.00	57.00	1	7,381	0.01%
2022/09/29	1	55.70	0	0.00	56.00	1	7,404	0.01%
2022/09/28	0	0.00	0.1	55.70	55.00	-0.1	7,415	0.00%
2022/09/27	0.1	58.90	1	58.00	59.50	-0.9	7,453	-0.01%
2022/09/26	0	0.00	2.1	59.39	57.90	-2.1	7,571	-0.03%
2022/09/23	0	0.00	1.1	63.10	62.00	-1.1	7,628	-0.01%
2022/09/21	0	0.00	4	64.40	64.40	-4	7,686	-0.05%
2022/09/20	5	65.76	6	65.13	65.40	-1	7,731	-0.01%
2022/09/19	0.1	65.60	0	0.00	65.00	0.1	7,790	0.00%
2022/09/15	4	67.90	3	66.90	66.40	1	7,899	0.01%
2022/09/14	1.1	65.87	0	0.00	67.40	1.1	7,925	0.01%
2022/09/13	0.1	67.00	0	0.00	67.00	0.1	7,975	0.00%
2022/09/12	0	0.00	2.1	67.02	67.80	-2.1	8,102	-0.03%
2022/09/08	2.1	66.96	3	67.70	68.50	-0.9	8,290	-0.01%
2022/09/07	1	63.30	1.1	63.87	64.40	-0.1	8,456	0.00%
2022/09/06	3	66.46	0.1	64.10	63.60	3	8,418	0.04%
2022/09/05	2	70.60	2	69.00	67.50	0	8,364	0.00%
2022/09/02	1.1	69.18	1	70.79	69.70	0.1	8,340	0.00%
2022/09/01	2.2	70.11	2	70.05	68.90	0.2	8,309	0.00%
2022/08/31	0	0.00	1	70.40	69.90	-1	8,199	-0.01%
2022/08/30	1	69.40	4	69.28	69.10	-3	8,195	-0.04%
2022/08/29	2	68.55	0	0.00	68.30	2	8,202	0.02%
2022/08/26	2	71.20	5	71.28	71.60	-3	8,191	-0.04%
2022/08/25	8.1	70.72	8	71.48	70.10	0.1	8,089	0.00%
2022/08/24	1	68.00	8	68.00	68.10	-7	7,866	-0.09%
2022/08/23	10	68.26	0	0.00	68.20	10	8,076	0.12%
2022/08/22	5	69.16	3	69.30	69.30	2	8,299	0.02%
2022/08/19	4.1	70.13	6	70.52	69.90	-1.9	8,332	-0.02%
2022/08/18	4	69.73	1	70.20	70.40	3	8,275	0.04%
2022/08/17	9.6	71.74	12.4	71.56	71.00	-2.8	8,186	-0.03%
2022/08/16	5	68.94	12	69.47	70.20	-7	7,927	-0.09%
2022/08/15	1	66.10	1	67.20	67.90	0	7,819	0.00%
2022/08/12	0.1	66.20	0	0.00	66.20	0.1	7,855	0.00%
2022/08/11	1	66.50	0	0.00	66.30	1	7,936	0.01%
2022/08/10	1	66.70	1	67.60	66.80	0	8,128	0.00%
2022/08/09	1	67.40	0	0.00	67.40	1	8,351	0.01%
2022/08/08	0	0.00	3	65.77	67.30	-3	8,537	-0.04%
2022/08/05	4	67.65	2	68.00	67.60	2	8,520	0.02%
2022/08/04	5	65.46	3	65.87	66.70	2	8,413	0.02%
2022/08/02	1	63.20	0	0.00	63.50	1	8,470	0.01%
2022/08/01	2.2	64.72	1	64.70	64.80	1.2	8,563	0.01%
2022/07/29	1.2	64.90	0	0.00	65.00	1.2	8,652	0.01%
2022/07/28	5	64.70	5	64.00	63.80	0	8,937	0.00%
2022/07/27	0.2	64.40	100	63.40	64.50	-99.8	8,971	-1.11%
2022/07/26	2	63.00	100	62.60	62.60	-98	9,027	-1.09%
2022/07/25	0	0.00	1	65.00	65.10	-1	9,039	-0.01%
2022/07/22	151	66.45	1	66.80	65.80	150	9,176	1.63%	大買/鉅額交易
2022/07/21	54	65.61	2	65.30	66.20	52	9,223	0.56%
2022/07/20	0	0.00	2	62.25	62.40	-2	9,154	-0.02%
2022/07/19	0	0.00	1	60.90	60.90	-1	9,272	-0.01%
2022/07/18	0	0.00	2	59.50	59.80	-2	9,442	-0.02%
2022/07/15	3	59.10	0	0.00	59.00	3	9,747	0.03%
2022/07/13	1	56.80	0	0.00	55.80	1	10,347	0.01%
2022/07/11	4	58.25	3	58.13	58.10	1	10,957	0.01%
2022/07/08	5	58.82	3	58.20	58.00	2	11,017	0.02%
2022/07/07	1	55.10	1	53.60	55.80	0	10,898	0.00%
2022/07/06	1	55.40	2	56.50	53.90	-1	10,894	-0.01%
2022/07/05	0	0.00	1	55.70	56.50	-1	10,938	-0.01%
2022/07/04	4	57.88	0	0.00	56.90	4	10,930	0.04%
2022/07/01	2	61.65	10	62.50	57.90	-8	11,029	-0.07%
2022/06/27	8	70.50	3	69.47	70.00	5	13,329	0.04%
2022/06/24	3	67.37	3	67.97	67.00	0	13,453	0.00%
2022/06/22	1	68.20	0	0.00	66.60	1	13,864	0.01%
2022/06/21	0	0.00	4	68.03	69.40	-4	14,058	-0.03%
2022/06/20	6	67.18	6	66.75	66.10	0	14,344	0.00%
2022/06/17	4	69.08	1	69.80	69.10	3	14,401	0.02%
2022/06/16	7	72.86	3	74.30	71.60	4	14,233	0.03%
2022/06/14	3	78.33	0	0.00	78.90	3	14,341	0.02%
2022/06/13	1	80.00	0	0.00	79.50	1	14,314	0.01%
2022/06/09	21	81.09	0	0.00	81.50	21	14,480	0.15%
2022/06/08	2	81.15	0	0.00	80.80	2	14,506	0.01%
2022/06/07	1	81.40	0	0.00	81.50	1	14,549	0.01%
2022/06/06	3	81.63	3	81.43	81.40	0	14,548	0.00%
2022/06/02	1	83.80	3	83.60	83.10	-2	14,535	-0.01%
2022/06/01	12.1	84.66	9	84.04	84.00	3.1	14,505	0.02%
2022/05/31	10	84.18	35	84.37	83.80	-25	14,345	-0.17%
2022/05/30	36	83.19	7	83.41	84.50	29	14,193	0.20%
2022/05/26	5	80.70	7.2	80.91	78.90	-2.2	13,935	-0.02%
2022/05/25	3.1	79.17	0	0.00	80.20	3.1	13,923	0.02%
2022/05/24	21	79.96	2	81.20	78.70	19	13,997	0.14%
2022/05/23	0.1	81.53	21.2	82.79	81.20	-21.1	14,026	-0.15%
2022/05/20	0.2	80.81	22.2	81.45	81.20	-22	14,123	-0.16%
2022/05/19	1.2	78.92	0.1	79.00	81.20	1	14,577	0.01%
2022/05/18	5.6	81.69	1	81.50	81.20	4.6	14,594	0.03%
2022/05/17	2.1	80.09	4	81.00	82.40	-1.9	14,434	-0.01%
2022/05/16	7	79.93	5	78.74	78.40	2	14,348	0.01%
2022/05/13	2.5	77.34	1	77.40	77.20	1.5	14,440	0.01%
2022/05/12	0	0.00	6	76.70	75.50	-6	14,713	-0.04%
2022/05/11	2	77.70	1	77.20	77.10	1	15,081	0.01%
2022/05/10	3	74.73	4	73.73	75.50	-1	14,961	-0.01%
2022/05/09	1	77.20	0	0.00	77.10	1	15,062	0.01%
2022/05/06	12	80.02	31	80.60	81.20	-19	15,546	-0.12%
2022/05/05	9	81.73	19	82.46	81.40	-10	15,572	-0.06%
2022/05/04	1	78.50	10	79.30	78.60	-9	15,326	-0.06%
2022/05/03	1	77.40	1	77.40	77.90	0	15,547	0.00%
2022/04/29	14	77.25	11	78.68	76.10	3	15,578	0.02%
2022/04/28	2	74.15	3	76.00	76.00	-1	15,557	-0.01%
2022/04/27	6	74.40	10.2	74.40	76.10	-4.2	15,466	-0.03%
2022/04/26	50	77.50	11	79.80	77.00	39	15,339	0.25%
2022/04/25	26	79.78	2	79.90	78.70	24	15,252	0.16%
2022/04/22	18	83.25	0	0.00	82.80	18	15,120	0.12%
2022/04/21	0	0.00	20	84.29	84.60	-20	14,983	-0.13%
2022/04/20	4	80.65	0	0.00	80.80	4	14,855	0.03%
2022/04/19	17	81.84	2	82.85	80.60	15	14,623	0.10%
2022/04/18	6	81.92	4	82.40	82.00	2	14,444	0.01%
2022/04/15	19	86.19	7.5	86.35	85.00	11.5	14,235	0.08%
2022/04/14	5	91.74	0	0.00	90.80	5	14,260	0.04%
2022/04/12	1	95.10	0	0.00	93.30	1	14,352	0.01%
2022/04/11	6	95.68	4	96.90	95.00	2	14,407	0.01%
2022/04/08	2	98.30	0	0.00	98.10	2	14,392	0.01%
2022/04/07	6	99.38	4	98.60	98.00	2	14,346	0.01%
2022/04/06	2	99.30	2	100.50	101.50	0	14,168	0.00%
2022/04/01	7.5	99.69	2	99.85	100.50	5.5	14,162	0.04%
2022/03/31	51.2	104.80	35	103.93	102.00	16.2	13,986	0.12%
2022/03/30	16	105.38	36	107.18	105.00	-20	13,567	-0.15%
2022/03/29	2	100.20	0	0.00	98.80	2	12,340	0.02%
2022/03/28	0	0.00	0	100.00	98.40	0	12,524	0.00%
2022/03/25	1	98.60	3	100.83	99.90	-2	12,582	-0.02%
2022/03/24	3	97.50	1	97.60	97.80	2	12,322	0.02%
2022/03/23	10	99.93	6	99.90	99.60	4	12,188	0.03%
2022/03/22	8	103.56	11	103.36	102.50	-3	12,003	-0.02%
2022/03/21	8	104.75	7	105.00	105.00	1	11,884	0.01%
2022/03/18	1	105.00	6	105.00	105.00	-5	11,866	-0.04%
2022/03/17	0	0.00	2	101.50	102.00	-2	11,702	-0.02%
2022/03/16	2	96.65	1	96.30	96.30	1	11,705	0.01%
2022/03/15	2	96.10	0	0.00	95.00	2	11,863	0.02%
2022/03/14	0	0.00	3	102.17	102.00	-3	11,960	-0.03%
2022/03/10	2	99.80	1	102.00	99.50	1	12,755	0.01%
2022/03/09	1	97.00	0	0.00	97.70	1	13,630	0.01%
2022/03/08	0	0.00	4	95.78	93.70	-4	13,895	-0.03%
2022/03/07	4	98.83	3	98.53	97.30	1	14,153	0.01%
2022/03/04	7	101.36	4	101.63	101.50	3	14,469	0.02%
2022/03/03	8	103.50	0	0.00	103.00	8	14,750	0.05%
2022/03/02	2	103.00	0	0.00	103.50	2	14,986	0.01%
2022/03/01	0	0.00	2	103.00	103.50	-2	15,294	-0.01%
2022/02/25	5	100.80	4	101.88	100.50	1	15,771	0.01%
2022/02/24	8	100.04	1	99.80	99.40	7	16,240	0.04%
2022/02/23	0	0.00	5	102.80	104.00	-5	16,640	-0.03%
2022/02/22	9	101.94	3	104.00	102.50	6	17,811	0.03%
2022/02/21	18	110.36	12	110.50	106.00	6	18,081	0.03%
2022/02/18	6	106.92	6	107.34	109.00	0	17,897	0.00%
2022/02/17	6	106.42	5	106.40	107.00	1	18,019	0.01%
2022/02/16	2	107.49	21	107.90	107.00	-19	18,175	-0.10%
2022/02/15	17	108.68	15	108.17	105.00	2	18,300	0.01%
2022/02/14	6	106.50	13	106.04	106.00	-7	18,441	-0.04%
2022/02/11	9	105.33	22	105.64	105.00	-13	18,444	-0.07%
2022/02/10	3	102.67	4	102.62	103.00	-1	18,668	-0.01%
2022/02/09	18	103.31	21	103.02	103.00	-3	19,384	-0.02%
2022/02/08	2	100.86	12	100.26	102.00	-10	19,523	-0.05%
2022/02/07	1	94.80	1	94.50	95.00	0	19,910	0.00%
2022/01/26	1	90.90	0	0.00	90.50	1	20,923	0.00%
2022/01/25	6	92.23	3	91.67	89.50	3	22,423	0.01%
2022/01/24	0	0.00	3	90.87	91.30	-3	22,697	-0.01%
2022/01/21	7	89.64	3	89.90	88.70	4	23,536	0.02%
2022/01/20	6	89.53	6	89.63	90.30	0	24,081	0.00%
2022/01/19	4	90.53	7	90.83	90.40	-3	24,609	-0.01%
2022/01/18	0	0.00	1	92.40	92.40	-1	25,087	0.00%
2022/01/17	1	89.60	0	0.00	92.00	1	25,652	0.00%
2022/01/14	7	89.21	0	0.00	89.30	7	26,174	0.03%
2022/01/13	6	90.90	1.1	90.59	90.60	4.9	27,169	0.02%
2022/01/12	12	92.72	11	93.27	92.70	1	27,947	0.00%
2022/01/11	2.5	95.20	0	0.00	93.70	2.5	28,558	0.01%
2022/01/10	3	96.90	7	97.10	98.60	-4	28,664	-0.01%
2022/01/07	39	95.88	6	95.23	95.00	33	28,617	0.12%
2022/01/06	1	100.00	1	100.50	100.50	0	28,343	0.00%
2022/01/05	17	101.00	10	102.45	102.00	7	28,453	0.02%
2022/01/04	2.5	104.90	0	0.00	104.00	2.5	28,502	0.01%
2022/01/03	2	105.50	5	106.00	105.50	-3	28,716	-0.01%
2021/12/29	0	0.00	1	107.00	107.00	-1	28,910	0.00%
2021/12/28	2	108.00	5	108.50	108.00	-3	29,134	-0.01%
2021/12/27	5	107.80	0	109.00	109.00	5	29,185	0.02%
2021/12/24	14	111.07	7	110.36	107.50	7	29,287	0.02%
2021/12/23	6	110.75	10	110.60	111.50	-4	29,125	-0.01%
2021/12/22	17	109.94	4	110.63	108.00	13	29,022	0.04%
2021/12/21	1	109.00	2	109.25	108.00	-1	28,709	0.00%
2021/12/20	1	106.00	1	105.50	105.00	0	28,555	0.00%
2021/12/17	1	104.50	1	104.50	104.50	0	28,800	0.00%
2021/12/16	3	107.33	6	107.00	109.00	-3	28,899	-0.01%
2021/12/15	1	105.00	1	105.50	106.00	0	28,763	0.00%
2021/12/14	2	102.75	1	104.50	102.50	1	28,719	0.00%
2021/12/13	4	105.63	6	105.25	106.00	-2	28,701	-0.01%
2021/12/10	4	105.75	5	105.90	105.00	-1	28,726	0.00%
2021/12/09	5	110.80	1	109.00	109.00	4	28,660	0.01%
2021/12/08	32	112.02	36	111.65	112.00	-4	28,764	-0.01%
2021/12/07	11	111.77	5	113.20	110.00	6	28,852	0.02%
2021/12/06	37.5	111.63	35.2	112.42	113.00	2.3	28,486	0.01%
2021/12/03	48	112.79	47	113.47	111.50	1	28,344	0.00%
2021/12/02	6	109.67	9	110.56	107.00	-3	27,818	-0.01%
2021/12/01	2.1	110.55	15	110.40	110.50	-12.9	27,901	-0.05%
2021/11/30	2	108.00	3.4	109.50	110.50	-1.4	28,112	0.00%
2021/11/29	3.1	104.39	10	102.70	106.00	-6.9	28,267	-0.02%
2021/11/26	7	105.29	6	104.25	103.50	1	28,113	0.00%
2021/11/25	7	109.57	7	108.79	108.00	0	27,981	0.00%
2021/11/24	16	108.69	10	109.40	112.00	6	27,809	0.02%
2021/11/23	7	107.86	4	109.50	106.00	3	27,568	0.01%
2021/11/22	4	111.24	7	109.72	108.50	-3	27,561	-0.01%
2021/11/19	17.7	112.28	23.2	112.08	111.50	-5.5	27,864	-0.02%
2021/11/18	5	106.00	16.2	105.15	106.00	-11.2	27,212	-0.04%
2021/11/17	13.1	102.19	3	103.17	102.00	10.1	27,315	0.04%
2021/11/16	6	100.80	3	99.80	98.20	3	27,667	0.01%
2021/11/15	4	100.75	8	100.40	100.50	-4	28,029	-0.01%
2021/11/12	9	102.06	4	103.12	100.50	5	28,240	0.02%
2021/11/11	14	100.42	9	101.06	101.00	5	28,331	0.02%
2021/11/10	10	97.00	10	96.46	97.90	0	28,092	0.00%
2021/11/09	15	99.24	18	98.38	98.00	-3	27,946	-0.01%
2021/11/08	29.1	101.65	13	100.30	99.20	16.1	27,499	0.06%
2021/11/05	10	108.60	10	107.55	110.00	0	26,953	0.00%
2021/11/04	21	113.71	19	112.13	110.00	2	26,808	0.01%
2021/11/03	31	107.94	39	107.79	108.00	-8	26,125	-0.03%
2021/11/02	30	119.42	27.1	116.78	111.50	2.9	25,206	0.01%
2021/11/01	4.1	120.76	18.5	121.09	123.50	-14.4	23,823	-0.06%
2021/10/29	30	112.90	30	112.60	112.50	0	23,484	0.00%
2021/10/28	19	108.11	15	108.87	107.50	4	22,973	0.02%
2021/10/27	8	106.38	20	106.98	107.00	-12	22,734	-0.05%
2021/10/26	35	107.63	35	108.86	101.50	0	22,334	0.00%
2021/10/25	16.2	104.33	15	105.00	105.50	1.2	22,136	0.01%
2021/10/22	17.1	102.56	8	102.57	101.50	9.1	22,045	0.04%
2021/10/21	22	100.76	24	102.04	100.50	-2	22,333	-0.01%
2021/10/20	41	97.28	33	97.70	96.80	8	22,038	0.04%
2021/10/19	25	98.14	44	98.23	101.50	-19	22,139	-0.09%
2021/10/18	4	93.55	4	93.53	92.60	0	21,900	0.00%
2021/10/15	3	91.83	2	91.55	91.40	1	22,556	0.00%
2021/10/14	3	89.47	3	89.63	89.00	0	23,483	0.00%
2021/10/13	2	93.40	3	93.77	87.40	-1	23,748	0.00%
2021/10/12	3	94.23	3	94.20	93.30	0	24,108	0.00%
2021/10/08	3.3	92.20	4	93.20	94.00	-0.7	24,790	0.00%
2021/10/07	1	89.10	1	89.90	89.50	0	25,392	0.00%
2021/10/06	3	86.60	2	87.00	86.20	1	25,823	0.00%
2021/10/05	2	80.70	8	84.69	86.50	-6	26,290	-0.02%
2021/10/04	3.2	84.49	5	83.60	81.10	-1.9	26,522	-0.01%
2021/10/01	2.1	86.39	0	0.00	84.10	2.1	26,890	0.01%
2021/09/30	6	89.62	8.6	90.05	89.30	-2.6	27,668	-0.01%
2021/09/29	1.1	87.90	0.2	90.60	87.70	0.9	28,122	0.00%
2021/09/27	1.5	95.00	2	94.21	94.60	-0.5	29,581	0.00%
2021/09/24	7	95.94	5	96.04	95.00	2	30,007	0.01%
2021/09/23	3	94.23	2	94.80	95.40	1	30,217	0.00%
2021/09/16	2	90.95	2.5	91.06	90.40	-0.5	31,844	0.00%
2021/09/15	1	90.00	4	91.88	92.30	-3	32,181	-0.01%
2021/09/14	13	92.53	3	92.10	91.70	10	32,862	0.03%
2021/09/13	5	95.07	2	93.60	92.30	3	33,164	0.01%
2021/09/10	3	92.17	5	94.06	94.90	-2	33,443	-0.01%
2021/09/09	8.5	92.73	9	92.90	93.90	-0.5	34,291	0.00%
2021/09/08	5	91.16	3	91.03	90.50	2	35,196	0.01%
2021/09/07	4	92.78	3	93.47	94.30	1	35,488	0.00%
2021/09/06	24	98.13	28	96.84	94.50	-4	35,198	-0.01%
2021/09/03	15	97.41	64	97.44	98.50	-49	34,882	-0.14%
2021/09/02	53	101.87	26	102.54	100.50	27	34,527	0.08%
2021/09/01	1.5	110.33	3	109.83	111.00	-1.5	34,572	0.00%
2021/08/31	1	108.00	1	108.50	108.50	0	34,495	0.00%
2021/08/30	16	108.34	8	109.11	110.00	8	34,408	0.02%
2021/08/27	4.5	111.27	8	108.94	106.50	-3.5	34,340	-0.01%
2021/08/26	65	114.45	31	111.97	111.50	34	34,147	0.10%
2021/08/25	11	114.68	7	113.20	113.00	4	34,077	0.01%
2021/08/24	6	108.92	3.1	109.77	107.50	2.9	33,308	0.01%
2021/08/23	13	107.54	8	107.88	106.00	5	32,775	0.02%
2021/08/20	11	103.91	20	102.40	105.00	-9	32,351	-0.03%
2021/08/19	17	100.43	12	100.88	99.00	5	31,672	0.02%
2021/08/18	18	95.66	13	94.98	100.00	5	31,083	0.02%
2021/08/17	9	95.51	9	93.73	91.00	0	30,700	0.00%
2021/08/16	4	98.18	5	98.10	98.90	-1	30,369	0.00%
2021/08/13	0	0.00	1	99.40	97.00	-1	30,232	0.00%
2021/08/12	2	101.00	2	102.50	103.00	0	30,107	0.00%
2021/08/11	4	99.60	0	0.00	97.60	4	29,975	0.01%
2021/08/10	1	102.00	2	100.40	101.00	-1	29,776	0.00%
2021/08/09	8	103.75	21	102.31	100.50	-13	29,579	-0.04%
2021/08/06	2.1	108.40	2.1	105.94	108.50	0	29,399	0.00%
2021/08/05	0	0.00	8	108.69	108.50	-8	29,282	-0.03%
2021/08/04	14.1	113.46	7	113.93	113.00	7.1	29,279	0.02%
2021/08/03	12.1	114.74	8	113.00	113.50	4.1	29,284	0.01%
2021/08/02	6	110.42	4.1	108.49	111.50	1.9	28,915	0.01%
2021/07/30	4	106.38	6	104.83	102.50	-2	28,598	-0.01%
2021/07/29	14.1	106.10	13	106.31	107.00	1.1	28,473	0.00%
2021/07/28	13	105.16	11	105.18	104.50	2	28,180	0.01%
2021/07/27	11	118.18	11	119.55	114.50	0	27,765	0.00%
2021/07/26	7	117.43	10.3	116.59	115.50	-3.3	27,020	-0.01%
2021/07/23	17.1	114.60	7	113.21	110.00	10.1	26,312	0.04%
2021/07/22	5.3	108.83	13	112.08	113.50	-7.7	25,352	-0.03%
2021/07/21	32.2	106.77	22	104.41	103.50	10.2	25,114	0.04%
2021/07/20	35	105.77	44.4	106.15	108.50	-9.4	24,422	-0.04%
2021/07/19	15.3	102.44	31	100.66	100.00	-15.7	23,783	-0.07%
2021/07/16	13	99.64	15	101.24	102.50	-2	24,120	-0.01%
2021/07/15	65	98.15	57	97.68	100.00	8	24,054	0.03%
2021/07/14	29.1	101.33	20	101.24	98.10	9.1	23,919	0.04%
2021/07/13	4	108.89	18.1	110.53	109.00	-14.1	23,126	-0.06%
2021/07/12	4	100.71	7	103.64	105.50	-3	22,646	-0.01%
2021/07/09	12	96.14	11	96.72	96.00	1	22,042	0.00%
2021/07/08	25	96.27	12	95.38	94.80	13	21,711	0.06%
2021/07/07	23	97.03	19	96.08	93.60	4	21,344	0.02%
2021/07/06	12	91.33	8.1	92.70	92.60	4	20,611	0.02%
2021/07/05	21.2	94.10	9	92.66	90.50	12.1	20,264	0.06%
2021/07/02	21	83.54	29	84.51	87.60	-8	19,651	-0.04%
2021/07/01	25	83.34	22.1	81.43	79.70	2.9	19,370	0.01%
2021/06/30	17	83.31	13	83.96	86.20	4	19,562	0.02%
2021/06/29	11	80.33	12	80.42	78.70	-1	19,614	-0.01%
2021/06/28	23	81.30	25.1	80.82	79.60	-2.1	19,407	-0.01%
2021/06/25	18	79.52	47	80.89	81.80	-29	18,838	-0.15%
2021/06/24	7	74.36	8	74.46	74.40	-1	18,163	-0.01%
2021/06/23	38	72.11	40.1	72.42	74.50	-2.1	17,792	-0.01%
2021/06/22	3.2	69.10	2	69.50	69.90	1.2	17,070	0.01%
2021/06/21	14.2	67.69	7	67.53	66.20	7.2	16,679	0.04%
2021/06/18	23	67.90	21	69.37	68.90	2	16,156	0.01%
2021/06/17	14	64.49	23.1	64.09	65.20	-9.1	15,070	-0.06%
2021/06/16	7.1	60.60	11	60.13	61.00	-3.9	14,076	-0.03%
2021/06/15	9	57.76	62	57.74	57.80	-53	13,617	-0.39%
2021/06/11	0	0.00	4.1	56.16	56.50	-4.1	13,585	-0.03%
2021/06/10	0	0.00	3	56.30	57.00	-3	13,668	-0.02%
2021/06/09	83	57.20	20.5	57.49	56.50	62.5	13,562	0.46%
2021/06/08	0	0.00	2	54.40	54.80	-2	13,053	-0.02%
2021/06/04	2	53.45	1.1	53.84	54.00	0.9	13,221	0.01%
2021/06/03	3	53.03	1	53.00	53.50	2	13,225	0.02%
2021/06/02	1.1	55.09	2.4	54.74	52.90	-1.3	13,253	-0.01%
2021/06/01	1	52.20	0	0.00	52.00	1	12,855	0.01%
2021/05/31	0	0.00	1	51.50	51.20	-1	12,919	-0.01%
2021/05/28	3	51.10	14	50.76	50.60	-11	13,004	-0.08%
2021/05/27	0	0.00	1	47.90	48.35	-1	13,181	-0.01%
2021/05/26	2	48.13	0	0.00	48.40	2	13,217	0.02%
2021/05/25	3	48.20	3	48.45	47.85	0	13,317	0.00%
2021/05/24	1	46.60	0	0.00	46.25	1	13,390	0.01%
2021/05/21	2	45.80	5	45.55	46.15	-3	13,538	-0.02%
2021/05/20	6	44.33	0	0.00	43.85	6	13,616	0.04%
2021/05/18	1	41.25	5	42.85	43.55	-4	13,512	-0.03%
2021/05/17	0	0.00	16	40.07	39.60	-16	13,515	-0.12%
2021/05/14	4	45.78	3	44.85	43.95	1	13,471	0.01%
2021/05/13	1	44.00	0	0.00	44.00	1	13,381	0.01%
2021/05/12	0	45.00	10	42.29	43.50	-10	13,348	-0.07%
2021/05/11	11	47.29	10	48.11	46.60	1	13,217	0.01%
2021/05/10	2.5	51.98	2	51.75	51.10	0.5	13,093	0.00%
2021/05/07	1	53.20	3	53.00	53.60	-2	13,597	-0.01%
2021/05/06	4	51.67	2	51.25	50.70	2	13,602	0.01%
2021/05/05	0	52.45	0	0.00	50.90	0	13,569	0.00%
2021/05/04	0	50.50	4	53.45	52.40	-4	13,623	-0.03%
2021/05/03	7	56.70	0	0.00	55.50	7	13,697	0.05%
2021/04/29	0	0.00	10	59.11	59.00	-10	13,737	-0.07%
2021/04/28	5	60.96	2	60.40	60.50	3	13,804	0.02%
2021/04/27	1.1	59.94	22	60.48	60.20	-20.9	13,935	-0.15%
2021/04/26	16	63.19	7	61.56	62.70	9	13,805	0.07%
2021/04/23	15	63.40	1	63.30	62.40	14	13,876	0.10%
2021/04/22	7	63.64	26	63.60	60.50	-19	13,695	-0.14%
2021/04/21	4	60.25	6	60.68	61.70	-2	13,209	-0.02%
2021/04/20	51	59.33	29	59.19	59.50	22	12,870	0.17%
2021/04/19	34	56.02	8	56.51	56.70	26	12,514	0.21%
2021/04/16	7	55.64	12	54.91	56.00	-5	12,781	-0.04%
2021/04/15	0	54.50	0	0.00	55.40	0	12,871	0.00%
2021/04/14	4	55.13	0	0.00	55.40	4	12,979	0.03%
2021/04/13	0	0.00	4.2	56.74	55.80	-4.2	13,158	-0.03%
2021/04/12	22.1	57.90	1	56.60	57.10	21.1	13,235	0.16%
2021/04/09	2	58.35	1	59.50	58.60	1	13,439	0.01%
2021/04/08	0	0.00	7	60.60	60.70	-7	14,110	-0.05%
2021/04/07	16	59.14	8	59.13	59.60	8	14,202	0.06%
2021/04/06	6	57.95	9	58.10	59.60	-3	14,068	-0.02%
2021/04/01	6.1	55.95	25.1	54.92	54.50	-19	13,793	-0.14%
2021/03/31	20.2	54.12	0	0.00	53.50	20.2	14,143	0.14%
2021/03/30	12.1	53.90	14	54.29	54.00	-1.9	15,208	-0.01%
2021/03/29	0	0.00	1	53.40	54.60	-1	16,146	-0.01%
2021/03/26	11	52.69	3	53.33	53.70	8	16,282	0.05%
2021/03/25	1	52.50	0	0.00	52.20	1	16,368	0.01%
2021/03/23	0	0.00	2	53.85	53.00	-2	16,589	-0.01%
2021/03/22	3	55.23	50	54.68	54.40	-47	16,726	-0.28%
2021/03/19	30	54.80	0	0.00	54.60	30	16,967	0.18%
2021/03/18	6	54.83	16	54.24	54.20	-10	17,189	-0.06%
2021/03/17	1	54.10	2	54.60	54.20	-1	17,384	-0.01%
2021/03/15	1	53.50	5	53.74	54.10	-4	18,108	-0.02%
2021/03/12	1	53.10	2	52.80	53.10	-1	18,159	-0.01%
2021/03/11	6	52.15	4	52.40	52.90	2	18,251	0.01%
2021/03/10	28	50.54	24	52.28	51.40	4	18,268	0.02%
2021/03/08	3	51.37	0	0.00	49.65	3	18,577	0.02%
2021/03/05	2	51.75	1	52.10	51.30	1	18,928	0.01%
2021/03/04	2	52.00	0	0.00	51.60	2	19,241	0.01%
2021/03/03	0	0.00	2.7	53.13	54.10	-2.7	19,614	-0.01%
2021/03/02	3	55.33	12	55.91	53.90	-9	19,881	-0.05%
2021/02/26	2	54.80	3	55.17	54.00	-1	20,047	0.00%
2021/02/24	2	55.35	5	54.96	55.00	-3	22,443	-0.01%
2021/02/23	5	55.24	2	55.40	55.00	3	22,545	0.01%
2021/02/22	1	54.50	0	0.00	54.40	1	22,470	0.00%
2021/02/19	1	52.90	36	52.96	53.10	-35	22,464	-0.16%
2021/02/18	3	52.07	2	52.15	52.40	1	22,985	0.00%
2021/02/17	5	51.42	3	50.60	51.80	2	23,384	0.01%
2021/02/04	3.1	49.69	1	49.35	49.35	2.1	24,050	0.01%
2021/02/03	4	50.65	1	50.80	50.60	3	24,582	0.01%
2021/02/02	1	50.00	0	0.00	50.00	1	24,837	0.00%
2021/02/01	1	49.05	2	49.20	49.00	-1	24,991	0.00%
2021/01/29	36	51.51	17	52.88	50.50	19	24,939	0.08%
2021/01/28	5	51.80	0	0.00	51.20	5	24,472	0.02%
2021/01/27	1	51.80	2	51.90	52.50	-1	24,442	0.00%
2021/01/26	5	52.60	12	52.83	52.00	-7	24,460	-0.03%
2021/01/25	13	54.01	9	53.73	53.30	4	24,404	0.02%
2021/01/22	21	51.70	4	50.70	51.60	17	24,222	0.07%
2021/01/21	2	51.50	4	51.00	51.00	-2	24,138	-0.01%
2021/01/20	3	51.97	0	0.00	51.70	3	24,060	0.01%
2021/01/19	4	55.43	4	55.03	54.80	0	23,846	0.00%
2021/01/18	4	56.08	7	54.74	55.50	-3	23,821	-0.01%
2021/01/15	3	54.63	43	54.38	54.00	-40	23,598	-0.17%
2021/01/14	20	54.05	2	53.50	53.90	18	23,431	0.08%
2021/01/13	2	55.20	20.5	55.30	55.30	-18.5	23,327	-0.08%
2021/01/12	12	57.19	10	55.91	55.30	2	23,246	0.01%
2021/01/11	12	55.66	6	55.93	56.50	6	22,867	0.03%
2021/01/08	0	0.00	3	54.60	53.50	-3	22,833	-0.01%
2021/01/07	3	53.60	10	53.76	53.20	-7	23,230	-0.03%
2021/01/06	18	55.01	23	54.23	53.00	-5	23,313	-0.02%
2021/01/05	1	53.80	1	55.00	54.70	0	23,142	0.00%
2021/01/04	10	55.87	2	54.90	54.70	8	23,109	0.03%
2020/12/31	22	54.14	42	54.68	54.10	-20	23,051	-0.09%
2020/12/30	17	53.19	8	52.19	51.80	9	22,367	0.04%
2020/12/29	6	52.08	8	51.69	52.80	-2	22,044	-0.01%
2020/12/28	6	51.92	9	51.76	51.60	-3	21,821	-0.01%
2020/12/25	22	51.75	29	51.68	51.00	-7	21,429	-0.03%
2020/12/24	82	50.42	105	49.49	50.60	-23	20,612	-0.11%	大賣/
2020/12/23	25	46.91	78	47.20	46.90	-53	19,511	-0.27%
2020/12/22	38.3	45.43	19	45.57	43.60	19.3	18,595	0.10%
2020/12/21	9	44.46	2	44.55	44.60	7	18,505	0.04%
2020/12/18	4	44.69	2	44.65	44.00	2	18,713	0.01%
2020/12/17	3	45.03	5.7	44.75	45.25	-2.7	18,690	-0.01%
2020/12/16	33	44.16	49	44.22	44.75	-16	18,660	-0.09%
2020/12/15	8	43.46	6	44.54	42.70	2	18,800	0.01%
2020/12/14	53	45.36	40	45.83	45.10	13	19,025	0.07%
2020/12/11	36	45.55	38	44.39	44.10	-2	18,840	-0.01%
2020/12/10	45	46.10	10	46.03	45.80	35	18,653	0.19%
2020/12/09	65	46.83	64	46.82	45.95	1	18,353	0.01%
2020/12/08	2	45.03	9.1	44.97	44.95	-7.1	17,978	-0.04%
2020/12/07	2	44.80	17	44.54	44.30	-15	17,988	-0.08%
2020/12/04	0	0.00	4	44.50	44.30	-4	17,926	-0.02%
2020/12/03	3	45.00	22	45.05	44.35	-19	17,860	-0.11%
2020/12/02	83	46.02	49	45.39	44.70	34	17,857	0.19%
2020/12/01	17	43.91	104.5	44.48	45.80	-87.5	17,637	-0.50%	大賣/
2020/11/30	23	44.78	40	44.92	44.60	-17	17,461	-0.10%
2020/11/27	12	44.56	7	44.44	45.15	5	17,327	0.03%
2020/11/26	19	43.72	27	43.71	43.65	-8	17,355	-0.05%
2020/11/25	40	43.16	16	43.37	42.40	24	17,154	0.14%
2020/11/24	115	44.67	75	43.78	43.20	40	17,057	0.23%	大買/
2020/11/23	36	42.12	35	42.62	44.40	1	16,399	0.01%
2020/11/20	5	40.32	3	40.32	40.40	2	16,776	0.01%
2020/11/19	3	39.30	4	39.31	39.00	-1	16,927	-0.01%
2020/11/18	1	39.90	5.7	40.16	39.55	-4.7	17,618	-0.03%
2020/11/17	80	40.91	21	40.11	39.50	59	18,922	0.31%
2020/11/16	6	41.04	21	40.37	41.35	-15	21,270	-0.07%
2020/11/13	6	38.94	2	38.90	38.70	4	21,508	0.02%
2020/11/12	28	39.04	11	38.84	38.15	17	21,713	0.08%
2020/11/11	31	40.35	139	40.34	40.35	-108	21,395	-0.50%	大賣/鉅額交易
2020/11/10	7	39.14	12	39.11	38.05	-5	20,909	-0.02%
2020/11/09	112	38.87	15	38.89	39.00	97	20,791	0.47%	大買/
2020/11/06	1	38.20	0	0.00	37.65	1	20,707	0.00%
2020/11/05	29	38.10	27	37.96	37.90	2	20,769	0.01%
2020/11/04	1	36.65	0	0.00	37.00	1	20,901	0.00%
2020/11/03	0	0.00	5	36.75	36.90	-5	21,491	-0.02%
2020/11/02	3	35.30	7	35.39	35.30	-4	22,085	-0.02%
2020/10/29	5	37.18	5	36.40	37.20	0	22,509	0.00%
2020/10/28	4	38.00	0	0.00	37.55	4	22,554	0.02%
2020/10/27	1	38.45	1	38.25	38.45	0	22,538	0.00%
2020/10/26	0	0.00	4	38.29	38.10	-4	22,623	-0.02%
2020/10/23	3	38.08	3	38.23	38.15	0	22,541	0.00%
2020/10/22	3	37.53	3	37.73	37.80	0	22,637	0.00%
2020/10/21	2	37.48	2	37.38	37.40	0	22,620	0.00%
2020/10/19	4	37.15	3.8	37.15	37.15	0.2	22,594	0.00%
2020/10/16	22	37.72	11	37.71	36.80	11	22,574	0.05%
2020/10/15	38	39.56	35	39.45	39.00	3	22,229	0.01%
2020/10/14	3	38.93	6	38.82	38.70	-3	21,642	-0.01%
2020/10/13	10	38.59	0	0.00	38.30	10	21,478	0.05%
2020/10/12	1	38.70	1	38.70	38.30	0	21,336	0.00%
2020/10/08	17	38.31	11	38.56	37.95	6	21,233	0.03%
2020/10/07	8	38.08	7	38.32	38.40	1	21,039	0.00%
2020/10/06	3	37.58	4	37.51	37.45	-1	20,941	0.00%
2020/10/05	0	0.00	7	36.77	36.90	-7	21,030	-0.03%
2020/09/30	12	36.18	12	36.05	36.30	0	21,064	0.00%
2020/09/29	3	35.87	1	36.10	35.75	2	21,134	0.01%
2020/09/25	10	35.50	11	36.33	34.95	-1	21,098	0.00%
2020/09/24	1	36.20	3	36.00	35.30	-2	21,089	-0.01%
2020/09/23	57	37.88	36	38.15	37.10	21	21,179	0.10%
2020/09/22	3	37.90	15	37.40	37.05	-12	20,890	-0.06%
2020/09/21	15	37.66	8	37.91	37.40	7	20,794	0.03%
2020/09/18	19	37.93	8	38.19	37.60	11	20,814	0.05%
2020/09/17	16	37.74	32.9	37.74	38.20	-16.9	20,556	-0.08%
2020/09/16	1	36.40	2	36.50	36.40	-1	20,061	0.00%
2020/09/15	15	36.22	6	36.28	35.90	9	19,992	0.05%
2020/09/14	0	0.00	6	36.06	36.10	-6	20,063	-0.03%
2020/09/11	14	35.14	3	34.80	34.65	11	20,003	0.05%
2020/09/10	5	36.35	0	0.00	36.20	5	19,836	0.03%
2020/09/09	1	36.20	0	0.00	36.40	1	19,777	0.01%
2020/09/08	3	36.13	0	0.00	35.90	3	19,786	0.02%
2020/09/07	2	36.45	9	36.14	35.70	-7	19,811	-0.04%
2020/09/04	5	36.56	1	36.70	36.75	4	19,837	0.02%
2020/09/03	17	38.02	17	38.42	37.40	0	19,855	0.00%
2020/09/02	9	38.03	8	37.96	38.00	1	19,694	0.01%
2020/09/01	20	38.09	23	38.11	38.55	-3	19,779	-0.02%
2020/08/31	1	36.70	5.5	36.92	36.70	-4.5	19,408	-0.02%
2020/08/28	10	37.58	12	37.71	37.40	-2	19,647	-0.01%
2020/08/27	16	37.62	12	37.52	37.35	4	20,272	0.02%
2020/08/26	50	39.79	36	39.71	38.40	14	19,892	0.07%
2020/08/25	13	38.41	17	38.59	38.40	-4	18,326	-0.02%
2020/08/24	16	38.24	45	38.45	39.00	-29	17,887	-0.16%
2020/08/21	120	38.86	98	38.67	37.95	22	17,062	0.13%	大買/
2020/08/20	103	38.19	90.9	37.56	38.75	12.1	15,582	0.08%	大買/
2020/08/19	24	36.08	59	36.50	36.85	-35	12,641	-0.28%
2020/08/18	59	32.62	46	32.58	33.50	13	11,930	0.11%
2020/08/17	31	31.61	30	31.53	32.00	1	11,501	0.01%
2020/08/14	6	30.65	0	0.00	30.45	6	11,271	0.05%
2020/08/13	15	30.13	5	30.15	30.05	10	11,222	0.09%
2020/08/12	0	0.00	22	29.68	29.90	-22	11,049	-0.20%
2020/08/11	0	0.00	62	30.59	29.80	-62	10,944	-0.57%
2020/08/10	30	31.58	7	31.34	30.40	23	10,915	0.21%
2020/08/07	51	32.35	22.8	32.58	32.40	28.2	10,682	0.26%
2020/08/06	47	31.76	42.4	31.71	32.65	4.6	10,058	0.05%
2020/08/05	14	29.76	5	30.05	29.70	9	9,412	0.10%
2020/08/04	22	30.30	12	30.73	28.80	10	9,278	0.11%
2020/08/03	13	29.78	16	30.03	29.70	-3	8,947	-0.03%
2020/07/31	2	29.30	0	0.00	29.35	2	8,858	0.02%
2020/07/30	1.5	29.40	4	28.89	29.55	-2.5	8,845	-0.03%
2020/07/29	0	0.00	3	28.25	28.40	-3	8,775	-0.03%
2020/07/28	2.1	28.24	0	0.00	27.40	2.1	8,775	0.02%
2020/07/27	0	0.00	2	28.15	28.55	-2	8,632	-0.02%
2020/07/24	7	28.66	0	0.00	27.95	7	8,703	0.08%
2020/07/23	0	0.00	1	28.45	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	1	28.05	28.45	-1	8,692	-0.01%
2020/07/20	2	26.70	1	26.40	26.90	1	9,037	0.01%
2020/07/16	0	0.00	1	28.05	28.05	-1	9,131	-0.01%
2020/07/14	9	29.76	7	29.66	29.35	2	9,016	0.02%
2020/07/13	8	29.96	11.9	29.87	30.15	-3.9	8,848	-0.04%
2020/07/10	9.4	29.70	11	29.74	28.95	-1.6	8,720	-0.02%
2020/07/09	10	29.60	0	0.00	29.70	10	8,548	0.12%
2020/07/08	0	0.00	52	29.69	29.45	-52	8,462	-0.61%
2020/07/07	12.2	29.22	0	0.00	29.15	12.2	8,344	0.15%
2020/07/06	51	29.05	6	29.12	29.20	45	8,298	0.54%
2020/07/03	19	29.10	16.9	29.39	29.10	2.1	8,235	0.03%
2020/07/02	8	29.98	24	29.86	29.80	-16	8,010	-0.20%
2020/07/01	2	28.55	3	28.75	28.50	-1	7,748	-0.01%
2020/06/30	1	28.20	0	0.00	28.30	1	7,703	0.01%
2020/06/29	2	28.65	0	0.00	27.85	2	7,753	0.03%
2020/06/24	5	28.51	0	0.00	29.20	5	7,613	0.07%
2020/06/23	16	28.62	3	28.10	28.15	13	7,535	0.17%
2020/06/22	4	28.99	3	28.55	28.60	1	7,503	0.01%
2020/06/19	8	29.19	0	0.00	28.30	8	7,478	0.11%
2020/06/18	1	28.75	1	28.85	28.80	0	7,303	0.00%
2020/06/17	1	28.35	1	28.75	28.60	0	7,261	0.00%
2020/06/16	1	28.70	1	28.95	28.35	0	7,218	0.00%
2020/06/15	0	0.00	1	28.90	28.05	-1	7,204	-0.01%
2020/06/12	1	29.50	1	29.70	29.65	0	7,134	0.00%
2020/06/11	0.1	29.05	5	29.10	29.20	-4.9	7,085	-0.07%
2020/06/10	5	29.73	5	29.58	30.00	0	6,942	0.00%
2020/06/09	3	28.10	14	28.38	28.30	-11	6,772	-0.16%
2020/06/08	11	29.61	1	30.50	29.10	10	6,677	0.15%
2020/06/05	0	0.00	80	29.31	29.10	-80	6,346	-1.26%
2020/06/04	2	29.15	2	29.25	29.30	0	6,172	0.00%
2020/06/03	9	28.50	16	27.90	28.95	-7	5,701	-0.12%
2020/06/02	18	26.51	13	25.82	27.00	5	4,644	0.11%
2020/06/01	0	0.00	6	24.00	24.60	-6	4,304	-0.14%
2020/05/28	6	24.48	0	0.00	24.50	6	4,262	0.14%
2020/05/26	0	0.00	2	24.30	24.15	-2	4,214	-0.05%
2020/05/22	0.3	23.90	0	0.00	23.95	0.3	4,188	0.01%
2020/05/21	0	0.00	11	24.53	24.60	-11	4,164	-0.26%
2020/05/20	1	24.25	0	0.00	24.05	1	4,110	0.02%
2020/05/18	6	23.01	0	0.00	23.00	6	3,999	0.15%
2020/05/15	9	23.37	1	22.75	23.25	8	3,969	0.20%
2020/05/14	5	24.35	2	24.53	24.20	3	3,846	0.08%
2020/05/12	3	25.50	0	0.00	25.10	3	3,793	0.08%
2020/05/08	0	0.00	1	25.35	24.90	-1	3,709	-0.03%
2020/05/07	5	24.90	5	25.05	24.95	0	3,674	0.00%
2020/05/05	2	25.40	2	24.70	25.40	0	3,573	0.00%
2020/04/30	0	0.00	3	24.55	24.55	-3	3,499	-0.09%
2020/04/29	2	24.30	1	24.80	24.40	1	3,496	0.03%
2020/04/28	3	24.00	0	0.00	24.15	3	3,405	0.09%
2020/04/27	1	23.55	2	23.75	23.85	-1	3,390	-0.03%
2020/04/24	15.4	24.04	5	24.35	23.70	10.4	3,331	0.31%
2020/04/23	10	24.30	13	24.55	24.05	-3	3,179	-0.09%
2020/04/22	0	0.00	15	22.74	23.20	-15	2,893	-0.52%
2020/04/21	3	21.50	0	0.00	21.45	3	2,794	0.11%
2020/04/15	0	0.00	6	21.20	21.30	-6	2,700	-0.22%
2020/04/13	6	20.55	0	0.00	20.25	6	2,701	0.22%
2020/04/08	0	0.00	2	19.75	20.10	-2	2,779	-0.07%
2020/04/07	5	19.28	5	19.20	19.40	0	2,750	0.00%
2020/04/06	5	19.00	0	0.00	19.05	5	2,747	0.18%
2020/04/01	1	18.80	0	0.00	19.10	1	2,806	0.04%
2020/03/31	0	0.00	2	19.28	19.15	-2	2,982	-0.07%
2020/03/30	0	0.00	9	18.14	18.45	-9	2,957	-0.30%
2020/03/27	2	17.98	1	18.30	17.95	1	2,943	0.03%
2020/03/26	9	18.12	3	18.25	18.20	6	2,953	0.20%
2020/03/24	1	16.55	0	0.00	16.60	1	3,084	0.03%
2020/03/23	1	14.10	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1	15.05	0	0.00	15.05	1	3,060	0.03%
2020/03/19	1	14.25	9	14.12	13.70	-8	3,048	-0.26%
2020/03/18	6	15.84	0	0.00	15.20	6	2,956	0.20%
2020/03/17	4	16.40	6	16.42	16.15	-2	2,896	-0.07%
2020/03/16	5	19.80	0	0.00	17.90	5	2,799	0.18%
2020/03/13	2.1	19.56	0	0.00	19.85	2.1	2,724	0.08%
2020/03/06	2	25.40	0	0.00	25.40	2	2,586	0.08%
2020/03/05	4	25.80	0	0.00	25.70	4	2,633	0.15%
2020/03/04	3	25.40	0	0.00	25.65	3	2,653	0.11%
2020/03/02	0	0.00	6	23.40	24.50	-6	2,640	-0.23%
2020/02/25	0.4	24.80	0	0.00	24.95	0.4	2,566	0.02%
2020/02/24	0	0.00	1	25.05	24.90	-1	2,563	-0.04%
2020/02/21	5	25.10	0	0.00	25.15	5	2,555	0.20%
2020/02/20	1	25.10	0	0.00	25.10	1	2,554	0.04%
2020/02/18	1	24.85	3	25.07	25.00	-2	2,558	-0.08%
2020/02/13	0	0.00	0.9	24.55	24.65	-0.9	2,571	-0.04%
2020/02/07	1	23.80	1	23.80	23.80	0	2,546	0.00%
2020/02/06	0.1	24.15	10	24.20	24.25	-9.9	2,544	-0.39%
2020/01/31	1	23.80	1	24.50	24.00	0	2,653	0.00%
2020/01/20	0	0.00	10	27.45	27.35	-10	2,587	-0.39%
2020/01/16	1	27.50	1	27.85	27.80	0	2,616	0.00%
2020/01/15	0	0.00	1	27.65	27.85	-1	2,687	-0.04%
2020/01/10	0	0.00	1	26.55	26.50	-1	2,656	-0.04%
2020/01/08	1	27.05	0	0.00	26.55	1	2,780	0.04%
2020/01/03	1	28.60	1	28.45	28.25	0	2,842	0.00%
2019/12/27	3	28.37	0	0.00	28.35	3	2,757	0.11%
2019/12/26	0	0.00	10	28.35	28.30	-10	2,692	-0.37%
2019/12/25	10	27.75	8.4	27.43	27.80	1.6	2,500	0.06%
2019/12/24	0	0.00	0.9	26.50	26.55	-0.9	2,413	-0.04%
2019/12/23	2	27.10	1	26.90	26.90	1	2,423	0.04%
2019/12/20	3	27.70	3.8	27.89	27.50	-0.8	2,391	-0.03%
2019/12/18	0	0.00	1	26.55	26.65	-1	2,210	-0.05%
2019/12/13	0	0.00	1	26.20	25.90	-1	2,324	-0.04%
2019/12/12	0	0.00	3	26.08	26.00	-3	2,388	-0.13%
2019/12/11	3.2	25.80	0	0.00	25.85	3.2	2,724	0.12%
2019/12/06	1	26.05	0	0.00	26.05	1	3,059	0.03%
2019/12/04	0	0.00	2	26.00	25.90	-2	3,421	-0.06%
2019/12/02	0	0.00	2	25.40	25.35	-2	3,517	-0.06%
2019/11/27	0	0.00	1	27.10	26.95	-1	3,689	-0.03%
2019/11/26	0	0.00	1	27.00	27.10	-1	3,792	-0.03%
2019/11/25	0	0.00	5	27.20	27.20	-5	3,851	-0.13%
2019/11/21	2	26.80	0	0.00	26.70	2	4,018	0.05%
2019/11/20	10	26.98	0	0.00	26.85	10	4,079	0.25%
2019/11/13	0	0.00	2	26.65	26.60	-2	4,489	-0.04%
2019/11/12	0	0.00	1.9	27.01	26.90	-1.9	4,493	-0.04%
2019/11/11	0.2	26.90	2	26.90	26.90	-1.8	4,505	-0.04%
2019/11/04	0	0.00	1	27.95	27.80	-1	4,603	-0.02%
2019/10/31	4	29.50	3	29.05	28.70	1	4,584	0.02%
2019/10/30	3.3	29.02	1	28.90	29.00	2.3	4,501	0.05%
2019/10/29	0	0.00	2	28.80	28.40	-2	4,579	-0.04%
2019/10/28	0	0.00	1	28.70	28.35	-1	4,594	-0.02%
2019/10/23	1	29.10	9	29.35	29.05	-8	4,657	-0.17%
2019/10/21	3	28.57	0	0.00	28.40	3	4,629	0.06%
2019/10/18	5	28.30	5	28.70	28.70	0	4,679	0.00%
2019/10/17	5.1	28.35	0	0.00	28.35	5.1	4,729	0.11%
2019/10/16	5	28.85	0	0.00	28.70	5	4,749	0.11%
2019/10/15	0	0.00	0.9	28.20	28.30	-0.9	4,662	-0.02%
2019/10/08	0	0.00	1	27.25	26.85	-1	5,187	-0.02%
2019/10/07	0	0.00	0.9	27.25	27.25	-0.9	5,396	-0.02%
2019/10/03	5	27.85	0	0.00	28.20	5	5,480	0.09%
2019/10/02	0.1	28.45	8	28.30	28.45	-7.9	5,517	-0.14%
2019/09/27	5.1	29.15	0.9	29.20	29.15	4.2	5,527	0.08%
2019/09/26	3	30.20	40.5	30.22	30.05	-37.5	5,525	-0.68%
2019/09/25	0	0.00	0.9	29.75	29.75	-0.9	5,529	-0.02%
2019/09/24	0.1	30.15	1	30.50	30.15	-0.9	5,526	-0.02%
2019/09/23	1.1	30.35	11.7	30.54	30.35	-10.6	5,547	-0.19%
2019/09/12	1	27.85	4	27.94	27.95	-3	5,555	-0.05%
2019/09/11	2	28.05	9	28.19	27.65	-7	5,550	-0.13%
2019/09/10	0	0.00	1	28.30	28.35	-1	5,526	-0.02%
2019/09/09	0	0.00	3	28.45	28.20	-3	5,567	-0.05%
2019/09/06	17	29.74	143	29.81	28.60	-126	5,543	-2.27%	大賣/鉅額交易
2019/09/05	0	0.00	17	29.02	28.50	-17	5,199	-0.33%
2019/09/04	0	0.00	17	28.52	28.70	-17	5,121	-0.33%
2019/09/03	3	29.25	7	28.85	28.90	-4	5,107	-0.08%
2019/09/02	1	28.80	5	28.50	29.00	-4	4,945	-0.08%
2019/08/30	2	27.70	1	28.30	27.35	1	4,867	0.02%
2019/08/29	1	27.70	1	27.80	27.95	0	4,679	0.00%
2019/08/28	1	27.65	1	27.80	27.70	0	4,637	0.00%
2019/08/27	1	27.65	6	27.65	27.70	-5	4,575	-0.11%
2019/08/26	0	0.00	1	27.00	26.90	-1	4,495	-0.02%
2019/08/22	0	0.00	2	27.15	27.05	-2	4,329	-0.05%
2019/08/21	0	0.00	1	26.95	26.75	-1	4,229	-0.02%
2019/08/20	1	26.60	4	26.64	26.50	-3	4,192	-0.07%
2019/08/19	1	26.50	0	0.00	26.25	1	4,110	0.02%
2019/08/16	2	25.90	2	26.48	25.80	0	4,037	0.00%
2019/08/15	1	25.80	11	26.21	26.15	-10	3,992	-0.25%
2019/08/14	0	0.00	5	25.60	25.70	-5	3,939	-0.13%
2019/08/13	1	25.75	0	0.00	25.75	1	3,863	0.03%
2019/08/12	0	0.00	2	24.90	25.95	-2	3,757	-0.05%
2019/08/07	1	24.00	0	0.00	23.60	1	3,702	0.03%
2019/08/06	2	22.70	2	22.90	24.00	0	3,791	0.00%
2019/08/05	2	23.75	5	23.60	23.70	-3	3,887	-0.08%
2019/08/02	1	24.80	4	24.68	24.50	-3	3,916	-0.08%
2019/08/01	0	0.00	2	25.35	25.35	-2	3,965	-0.05%
2019/07/31	0	0.00	3	25.75	25.75	-3	3,999	-0.08%
2019/07/30	13	25.69	2	25.90	25.65	11	4,010	0.27%
2019/07/29	2	26.55	0	0.00	26.35	2	4,035	0.05%
2019/07/25	0	0.00	2	27.05	27.00	-2	4,028	-0.05%
2019/07/24	3	26.80	12	26.73	26.65	-9	3,979	-0.23%
2019/07/23	1	25.75	3	25.98	25.95	-2	3,926	-0.05%
2019/07/22	1	25.70	6	25.60	25.65	-5	3,953	-0.13%
2019/07/19	1	25.65	6	25.87	25.90	-5	3,971	-0.13%
2019/07/18	5	26.03	1	26.15	25.65	4	3,996	0.10%
2019/07/12	0	0.00	1	27.15	27.05	-1	4,299	-0.02%
2019/07/11	1	26.90	1	26.85	26.80	0	4,408	0.00%
2019/07/10	2	26.85	5	26.88	27.20	-3	4,515	-0.07%
2019/07/09	4	26.93	4	26.89	26.90	0	4,696	0.00%
2019/07/08	11	27.66	8	27.81	27.45	3	5,160	0.06%
2019/07/05	1	27.05	3	27.25	27.00	-2	5,857	-0.03%
2019/07/04	2	25.98	33	26.08	26.75	-31	5,700	-0.54%
2019/07/03	20	25.33	0	0.00	25.20	20	5,573	0.36%
2019/07/02	3	26.52	10	26.38	25.90	-7	5,601	-0.12%
2019/07/01	1	25.90	16	25.88	26.00	-15	5,601	-0.27%
2019/06/26	1	25.45	1	25.45	25.50	0	5,737	0.00%
2019/06/24	1	25.55	1	25.75	25.60	0	5,855	0.00%
2019/06/21	2	25.75	0	0.00	25.55	2	5,895	0.03%
2019/06/19	2	25.55	1	25.75	25.80	1	5,979	0.02%
2019/06/18	1	25.45	0	0.00	25.30	1	6,078	0.02%
2019/06/17	0	0.00	2	26.08	25.90	-2	6,100	-0.03%
2019/06/11	1	25.25	0	0.00	25.30	1	6,380	0.02%
2019/06/10	0	0.00	11	24.87	25.25	-11	6,416	-0.17%
2019/06/06	8	24.99	80	24.92	24.50	-72	6,437	-1.12%
2019/06/05	0	0.00	51	24.63	24.50	-51	6,393	-0.80%
2019/05/31	1	24.75	1	24.75	24.75	0	6,506	0.00%
2019/05/30	0	0.00	15	24.52	24.60	-15	6,532	-0.23%
2019/05/29	2	24.45	3	24.35	24.25	-1	6,571	-0.02%
2019/05/28	30	24.50	8	24.56	24.70	22	6,676	0.33%
2019/05/24	0	0.00	1	24.20	24.10	-1	6,787	-0.01%
2019/05/23	0	0.00	1	23.70	24.00	-1	6,905	-0.01%
2019/05/22	1	24.55	0	0.00	24.20	1	6,957	0.01%
2019/05/17	0	0.00	2	24.00	23.90	-2	7,294	-0.03%
2019/05/15	3	25.15	23	24.87	25.05	-20	7,709	-0.26%
2019/05/14	0	0.00	13	23.43	24.55	-13	8,016	-0.16%
2019/05/13	4	23.20	0	0.00	23.30	4	8,253	0.05%
2019/05/10	0	0.00	10	25.00	25.05	-10	8,743	-0.11%
2019/05/09	2	25.70	1	25.70	25.50	1	8,772	0.01%
2019/05/08	4	26.35	1	26.30	26.35	3	8,782	0.03%
2019/05/02	11	27.30	2	27.30	27.35	9	9,345	0.10%
2019/04/30	1	26.80	2	27.00	27.20	-1	9,520	-0.01%
2019/04/29	1	26.70	16	26.65	26.60	-15	9,689	-0.15%
2019/04/26	1	27.60	100	27.35	27.30	-99	9,797	-1.01%
2019/04/25	1	28.00	72	28.00	28.10	-71	10,130	-0.70%
2019/04/24	2	28.68	4	28.73	28.35	-2	10,373	-0.02%
2019/04/23	6	28.51	2	28.75	28.75	4	10,579	0.04%
2019/04/22	52	28.80	0	0.00	28.80	52	10,535	0.49%
2019/04/19	5	28.70	15	28.82	28.90	-10	10,523	-0.10%
2019/04/18	43	28.93	13	28.92	28.65	30	10,517	0.29%
2019/04/17	64	30.13	2	29.95	29.85	62	10,458	0.59%
2019/04/16	10	29.55	3	29.68	30.15	7	10,576	0.07%
2019/04/15	237	29.60	2	29.48	29.25	235	10,637	2.21%	大買/鉅額交易
2019/04/12	301	30.17	43	30.95	29.05	258	10,596	2.43%	大買/鉅額交易
2019/04/11	12	30.60	18	30.77	30.70	-6	10,145	-0.06%
2019/04/10	4	28.44	2	28.28	28.55	2	9,180	0.02%
2019/04/09	2	28.03	1	28.20	27.85	1	9,094	0.01%
2019/04/08	1	27.60	5	27.80	27.50	-4	9,061	-0.04%
2019/04/03	0	0.00	1	27.75	27.60	-1	9,079	-0.01%
2019/04/01	0	0.00	2	27.15	27.30	-2	9,101	-0.02%
2019/03/28	5	26.85	2	27.05	26.65	3	9,332	0.03%
2019/03/27	2	26.78	41	26.64	26.90	-39	9,489	-0.41%
2019/03/25	12	26.15	1	26.30	26.10	11	9,814	0.11%
2019/03/21	7	27.33	3	27.42	27.55	4	10,038	0.04%
2019/03/20	1	26.55	0	0.00	26.55	1	10,738	0.01%
2019/03/19	2	26.35	2	26.60	26.70	0	10,914	0.00%
2019/03/18	36	26.49	1	26.85	26.25	35	10,916	0.32%
2019/03/15	15	27.43	0	0.00	27.15	15	10,826	0.14%
2019/03/14	31	27.74	3	27.80	27.70	28	10,870	0.26%
2019/03/13	1	28.25	2	28.28	28.00	-1	11,142	-0.01%
2019/03/12	0	0.00	3	27.68	27.70	-3	11,336	-0.03%
2019/03/11	1	27.50	10	27.40	27.50	-9	11,605	-0.08%
2019/03/08	1	27.75	1	27.75	27.70	0	12,319	0.00%
2019/03/06	0	0.00	10	28.75	28.70	-10	13,509	-0.07%
2019/03/05	1	28.75	1	29.15	28.75	0	13,769	0.00%
2019/03/04	1	28.65	1	28.95	29.30	0	13,904	0.00%
2019/02/27	31	28.68	2	28.60	28.75	29	13,919	0.21%
2019/02/26	3	30.00	1	30.55	29.45	2	13,911	0.01%
2019/02/25	3	30.23	0	0.00	30.25	3	13,990	0.02%
2019/02/22	3	30.07	5	30.40	30.10	-2	14,172	-0.01%
2019/02/21	32	30.03	0	0.00	30.20	32	14,153	0.23%
2019/02/20	2	30.20	5	30.40	30.15	-3	14,199	-0.02%
2019/02/19	16	30.23	1	30.55	30.15	15	14,224	0.11%
2019/02/18	20	30.12	0	0.00	29.95	20	14,215	0.14%
2019/02/15	51	31.47	0	0.00	31.00	51	14,082	0.36%
2019/02/14	4	31.29	2	31.60	31.25	2	13,848	0.01%
2019/02/13	24	31.84	2	31.68	31.35	22	13,838	0.16%
2019/02/12	3	30.72	2	31.10	31.30	1	13,648	0.01%
2019/02/11	3	30.58	5	30.21	31.15	-2	13,564	-0.01%
2019/01/30	9	28.73	57	28.55	28.55	-48	13,213	-0.36%
2019/01/28	3	29.10	2	29.50	29.00	1	13,834	0.01%
2019/01/25	57	28.80	4	28.81	28.75	53	14,039	0.38%
2019/01/24	14	28.97	14	28.81	28.40	0	14,141	0.00%
2019/01/23	5	28.00	0	0.00	28.25	5	13,989	0.04%
2019/01/22	5	28.84	1	29.30	28.10	4	14,086	0.03%
2019/01/21	1	28.80	11	29.16	28.80	-10	13,979	-0.07%
2019/01/17	0	0.00	3	28.63	28.40	-3	13,893	-0.02%
2019/01/16	0	0.00	8	27.52	28.95	-8	13,553	-0.06%
2019/01/15	4	27.21	9	27.29	27.05	-5	13,306	-0.04%
2019/01/11	4	26.86	1	26.40	26.40	3	13,213	0.02%
2019/01/10	1	26.30	2	26.88	26.85	-1	13,196	-0.01%
2019/01/09	5	26.49	1	27.50	26.40	4	13,169	0.03%
2019/01/08	6	26.88	13	27.08	26.75	-7	13,080	-0.05%
2019/01/07	1	26.40	6	26.38	26.85	-5	12,900	-0.04%
2019/01/04	2	23.75	2	23.40	24.45	0	12,832	0.00%
2019/01/03	1	25.45	0	0.00	25.45	1	12,756	0.01%
2019/01/02	2	25.90	2	26.05	25.70	0	12,860	0.00%
2018/12/28	0	0.00	1	25.65	25.45	-1	12,985	-0.01%
2018/12/27	2	25.65	0	0.00	25.45	2	13,109	0.02%
2018/12/26	6	25.69	4	25.94	24.95	2	13,064	0.02%
2018/12/25	2	25.63	1	25.70	25.60	1	13,032	0.01%
2018/12/24	2	26.60	0	0.00	26.50	2	12,977	0.02%
2018/12/22	8	26.33	4	26.40	26.25	4	13,007	0.03%
2018/12/21	7	26.17	7	26.19	26.95	0	13,020	0.00%
2018/12/19	7	25.66	0	0.00	25.45	7	12,634	0.06%
2018/12/18	4	25.88	5	25.99	26.00	-1	12,559	-0.01%
2018/12/17	1	27.75	0	0.00	27.25	1	12,402	0.01%
2018/12/14	4	27.71	11	27.43	27.70	-7	12,378	-0.06%
2018/12/13	18	30.15	8	29.64	28.80	10	12,204	0.08%
2018/12/12	4	28.89	2	29.20	29.70	2	11,430	0.02%
2018/12/10	1	26.95	10	26.70	26.70	-9	11,295	-0.08%
2018/12/07	11	28.48	0	0.00	28.10	11	11,245	0.10%
2018/12/06	5	28.42	3	28.30	27.55	2	11,175	0.02%
2018/12/05	5	30.63	6	30.25	30.25	-1	10,997	-0.01%
2018/12/04	1	31.25	2	32.30	31.50	-1	10,949	-0.01%
2018/12/03	12	32.72	7	32.80	31.90	5	10,750	0.05%
2018/11/30	24	28.80	29	29.37	31.25	-5	10,080	-0.05%
2018/11/29	2	27.53	11	27.70	28.45	-9	9,212	-0.10%
2018/11/28	6	25.49	7	25.62	25.90	-1	8,915	-0.01%
2018/11/27	4	24.20	8	24.46	24.80	-4	8,751	-0.05%
2018/11/26	12	23.74	6	23.78	23.75	6	8,657	0.07%
2018/11/23	4	23.56	3	23.65	23.45	1	8,811	0.01%
2018/11/22	26	25.53	25	25.93	24.25	1	9,015	0.01%
2018/11/21	29	26.07	22	25.83	25.55	7	8,951	0.08%
2018/11/20	10	25.51	7	25.58	25.75	3	8,885	0.03%
2018/11/19	3	25.80	9	25.39	25.65	-6	8,898	-0.07%
2018/11/16	3	25.10	7	24.86	24.60	-4	9,020	-0.04%
2018/11/15	9	24.52	2	24.53	24.45	7	9,163	0.08%
2018/11/14	5	24.33	5	24.30	24.10	0	9,169	0.00%
2018/11/13	1	23.75	3	23.45	24.15	-2	9,201	-0.02%
2018/11/12	1	23.90	12	23.96	24.10	-11	9,232	-0.12%
2018/11/09	6	23.72	3	24.13	23.80	3	9,218	0.03%
2018/11/08	3	24.82	2	25.78	24.65	1	9,232	0.01%
2018/11/07	9	25.13	15	25.35	25.80	-6	9,204	-0.07%
2018/11/06	13	24.78	1	25.00	24.30	12	9,220	0.13%
2018/11/05	16	26.44	12	26.68	25.75	4	9,225	0.04%
2018/11/02	11	25.40	8	25.06	26.00	3	8,734	0.03%
2018/11/01	1	23.60	6	23.12	23.65	-5	8,434	-0.06%
2018/10/31	5	21.59	3	21.43	22.25	2	8,304	0.02%
2018/10/30	0	0.00	1	20.60	21.00	-1	8,139	-0.01%
2018/10/29	1	20.50	0	0.00	20.30	1	8,095	0.01%
2018/10/25	2	20.78	4	21.10	20.75	-2	8,232	-0.02%
2018/10/24	3	23.33	2	23.05	23.05	1	8,230	0.01%
2018/10/23	0	0.00	1	23.10	23.00	-1	8,421	-0.01%
2018/10/19	6	23.01	5	23.21	23.25	1	8,669	0.01%
2018/10/18	6	24.77	8	24.54	24.50	-2	8,841	-0.02%
2018/10/17	1	25.30	1	24.70	24.25	0	8,960	0.00%
2018/10/16	8	24.90	5	25.12	24.50	3	9,063	0.03%
2018/10/15	1	24.90	1	24.55	24.75	0	9,181	0.00%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	6	26.24	6	26.38	25.60	0	9,883	0.00%
2018/10/08	5	27.50	5	27.80	26.30	0	9,900	0.00%
2018/10/05	7	28.70	0	0.00	28.60	7	9,810	0.07%
2018/10/04	2	31.83	1	32.10	31.75	1	9,787	0.01%
2018/10/03	6	32.12	0	0.00	32.05	6	9,966	0.06%
2018/10/02	0	0.00	2	33.25	33.40	-2	10,174	-0.02%
2018/10/01	10	33.05	10	33.05	33.00	0	10,261	0.00%
2018/09/28	1	32.55	0	0.00	32.35	1	10,444	0.01%
2018/09/27	0	0.00	3	33.40	33.30	-3	10,643	-0.03%
2018/09/26	1	33.85	0	0.00	33.65	1	10,919	0.01%
2018/09/25	3	34.13	2	34.15	33.95	1	11,420	0.01%
2018/09/21	3	32.68	3	32.90	32.85	0	11,721	0.00%
2018/09/20	3	31.35	3	31.55	31.60	0	11,692	0.00%
2018/09/19	1	33.75	1	34.05	33.20	0	11,730	0.00%
2018/09/18	7	33.36	7	33.52	33.20	0	11,875	0.00%
2018/09/17	6	34.03	4	33.64	34.35	2	11,951	0.02%
2018/09/11	5	34.39	5	33.05	34.10	0	12,775	0.00%
2018/09/07	4	37.90	3	37.80	37.20	1	13,031	0.01%
2018/09/06	7	38.63	5	38.53	38.20	2	13,277	0.02%
2018/09/05	1	40.45	0	0.00	39.70	1	13,695	0.01%
2018/09/04	1	39.40	2	40.65	40.35	-1	14,177	-0.01%
2018/09/03	2	38.63	0	0.00	38.80	2	14,395	0.01%
2018/08/31	1	41.45	1	41.60	41.65	0	14,562	0.00%
2018/08/30	1	41.50	2	41.80	41.85	-1	14,713	-0.01%
2018/08/29	8	40.19	9	40.71	40.90	-1	14,755	-0.01%
2018/08/28	1	39.10	1	39.20	39.00	0	14,992	0.00%
2018/08/27	3	39.17	3	39.63	39.60	0	15,665	0.00%
2018/08/23	4	38.36	0	0.00	37.90	4	16,866	0.02%
2018/08/22	2	39.25	6	38.58	39.20	-4	17,355	-0.02%
2018/08/21	1	36.50	1	36.80	37.20	0	17,414	0.00%
2018/08/20	2	35.70	0	0.00	36.05	2	17,824	0.01%
2018/08/16	5	37.70	5	37.80	37.80	0	18,146	0.00%
2018/08/15	4	37.38	4	37.48	37.40	0	18,284	0.00%
2018/08/14	4	37.70	3	37.88	39.20	1	18,368	0.01%
2018/08/13	3	38.30	2	37.48	37.45	1	18,516	0.01%
2018/08/10	12	42.26	10	41.94	41.00	2	18,671	0.01%
2018/08/08	3	45.58	1	46.20	44.60	2	19,369	0.01%
2018/08/07	1	45.45	1	45.60	45.30	0	19,748	0.00%
2018/08/06	0	0.00	11	44.74	44.50	-11	19,966	-0.06%
2018/08/03	24	44.07	24	43.84	45.10	0	20,087	0.00%
2018/08/02	13	43.68	9	43.30	43.25	4	20,151	0.02%
2018/08/01	2	46.75	2	46.45	46.35	0	20,139	0.00%
2018/07/30	4	46.44	16	47.92	46.45	-12	20,574	-0.06%
2018/07/27	5	48.58	8	48.74	48.65	-3	20,620	-0.01%
2018/07/26	3	47.53	4	47.71	47.65	-1	20,598	0.00%
2018/07/25	7	46.77	6	47.13	47.10	1	20,590	0.00%
2018/07/24	22	43.73	21	44.13	44.95	1	20,477	0.00%
2018/07/23	6	43.32	1	44.35	43.50	5	20,442	0.02%
2018/07/20	14	45.21	12	44.94	43.50	2	20,453	0.01%
2018/07/19	17	45.61	20	45.96	44.80	-3	20,503	-0.01%
2018/07/18	3	46.93	4	48.20	45.85	-1	20,485	0.00%
2018/07/17	7	52.00	12	51.54	50.90	-5	20,276	-0.02%
2018/07/16	5	49.86	0	0.00	49.65	5	20,265	0.02%
2018/07/13	2	52.10	0	0.00	52.00	2	20,283	0.01%
2018/07/12	3	52.67	1	52.50	52.60	2	20,531	0.01%
2018/07/11	3	52.83	2	53.20	51.80	1	20,832	0.00%
2018/07/10	5	52.66	4	53.23	52.40	1	20,859	0.00%
2018/07/09	4	54.03	0	0.00	54.00	4	20,861	0.02%
2018/07/06	7	56.07	80	55.18	55.50	-73	20,896	-0.35%
2018/07/05	82	60.15	12	59.41	57.90	70	20,969	0.33%
2018/07/04	30	60.70	28	59.94	59.30	2	20,875	0.01%
2018/07/03	25	61.51	22	61.97	61.50	3	20,903	0.01%
2018/07/02	4	60.15	10	60.25	59.30	-6	20,719	-0.03%
2018/06/29	1	57.00	3	57.10	57.00	-2	20,522	-0.01%
2018/06/28	2	55.40	0	0.00	55.80	2	20,679	0.01%
2018/06/27	2	59.10	2	58.30	57.60	0	21,421	0.00%
2018/06/25	1	56.50	0	0.00	56.70	1	22,331	0.00%
2018/06/22	10	58.57	8	59.44	58.40	2	22,758	0.01%
2018/06/21	4	58.33	3	58.87	57.80	1	22,747	0.00%
2018/06/20	3	58.10	2	59.45	57.60	1	22,667	0.00%
2018/06/19	10	57.55	6	57.87	57.00	4	22,460	0.02%
2018/06/15	4	60.33	7	60.81	59.50	-3	22,427	-0.01%
2018/06/14	3	60.70	2	60.85	59.60	1	22,244	0.00%
2018/06/13	45	62.07	42	62.41	58.70	3	21,992	0.01%
2018/06/12	13	63.42	6	62.02	65.10	7	21,603	0.03%
2018/06/11	1	60.90	2	60.95	60.00	-1	21,153	0.00%
2018/06/08	5	60.28	4	61.43	59.60	1	21,069	0.00%
2018/06/07	4	59.98	4	59.88	59.80	0	20,875	0.00%
2018/06/06	1	61.10	8	60.99	60.60	-7	20,827	-0.03%
2018/06/05	77	64.84	69	64.37	60.60	8	21,042	0.04%
2018/06/04	9	67.24	0	0.00	64.40	9	20,988	0.04%
2018/06/01	15	63.26	28	64.01	66.60	-13	20,470	-0.06%
2018/05/31	33	63.32	27	64.59	60.60	6	19,774	0.03%
2018/05/30	12	60.08	32	60.16	61.20	-20	19,175	-0.10%
2018/05/29	7	57.04	5	56.86	57.20	2	18,789	0.01%
2018/05/28	8	56.59	9	55.27	56.70	-1	18,734	-0.01%
2018/05/25	3	52.90	10	52.85	53.80	-7	18,330	-0.04%
2018/05/24	13	51.92	12	51.77	51.80	1	18,130	0.01%
2018/05/23	2	50.15	3	50.43	50.10	-1	18,104	-0.01%
2018/05/22	7	50.81	6	51.65	50.70	1	17,897	0.01%
2018/05/21	38	50.78	26	50.91	50.60	12	17,741	0.07%
2018/05/18	105	55.47	101	55.33	52.10	4	17,470	0.02%	大買/大賣/
2018/05/17	5	57.24	14	57.71	57.30	-9	17,203	-0.05%
2018/05/16	66	59.58	46	59.17	58.20	20	17,002	0.12%
2018/05/15	35	56.89	40	56.88	59.10	-5	16,351	-0.03%
2018/05/14	12	52.47	16	53.45	53.80	-4	16,107	-0.02%
2018/05/11	11	51.31	15	51.93	50.60	-4	15,878	-0.03%
2018/05/10	7	52.76	5	52.66	52.60	2	15,750	0.01%
2018/05/09	12	51.47	6	51.82	51.10	6	15,652	0.04%
2018/05/08	6	53.13	5	52.48	51.60	1	15,544	0.01%
2018/05/07	37	51.81	63	52.40	54.00	-26	15,424	-0.17%
2018/05/04	4	50.45	10	50.50	51.00	-6	15,013	-0.04%
2018/05/03	11	48.16	1	49.25	48.50	10	14,859	0.07%
2018/05/02	17	48.83	4	49.05	48.10	13	15,094	0.09%
2018/04/30	5	49.28	6	49.08	50.50	-1	15,025	-0.01%
2018/04/27	7	48.47	5	48.22	48.65	2	15,052	0.01%
2018/04/26	0	0.00	7	47.59	47.80	-7	15,154	-0.05%
2018/04/25	3	47.82	5	47.75	46.90	-2	15,449	-0.01%
2018/04/24	29	45.72	25	43.86	47.75	4	15,601	0.03%
2018/04/23	5	49.31	3	49.57	47.65	2	15,674	0.01%
2018/04/20	4	50.36	4	49.10	50.00	0	16,131	0.00%
2018/04/19	3	48.95	3	49.12	49.90	0	16,878	0.00%
2018/04/18	7	48.70	8	48.70	49.05	-1	16,811	-0.01%
2018/04/17	5	49.98	7	49.24	47.55	-2	16,604	-0.01%
2018/04/16	1	53.40	9	53.43	52.70	-8	16,259	-0.05%
2018/04/13	1	53.10	11	54.65	54.60	-10	16,165	-0.06%
2018/04/12	43	55.47	45	55.67	55.90	-2	16,055	-0.01%
2018/04/11	32	56.39	37	55.35	57.30	-5	16,235	-0.03%
2018/04/10	6	53.75	3	53.30	52.40	3	16,328	0.02%
2018/04/09	16	57.01	10	57.28	54.00	6	16,599	0.04%
2018/04/03	68	55.34	5	52.30	55.50	63	16,941	0.37%
2018/04/02	4	50.78	16	50.65	50.60	-12	16,618	-0.07%
2018/03/31	7	50.02	2	50.65	49.80	5	16,814	0.03%
2018/03/30	27	50.46	37	50.57	49.50	-10	16,775	-0.06%
2018/03/29	27	47.17	40	47.08	48.35	-13	15,886	-0.08%
2018/03/28	105	46.85	106	46.68	46.50	-1	15,454	-0.01%	大買/大賣/
2018/03/27	13	44.83	111	45.06	46.40	-98	14,681	-0.67%	大賣/
2018/03/26	5	41.32	91	41.45	42.20	-86	14,229	-0.60%
2018/03/23	8	39.88	27	40.08	39.50	-19	14,181	-0.13%
2018/03/22	164	41.96	11	42.01	41.00	153	14,100	1.09%	大買/鉅額交易
2018/03/21	33	41.08	1	41.45	42.00	32	13,843	0.23%
2018/03/20	35	40.23	2	40.18	39.75	33	13,608	0.24%
2018/03/19	2	40.45	0	0.00	40.45	2	13,536	0.01%
2018/03/16	3	40.28	0	0.00	39.60	3	13,452	0.02%
2018/03/15	1	39.40	12	39.74	39.70	-11	13,402	-0.08%
2018/03/14	3	40.50	3	40.85	40.30	0	13,392	0.00%
2018/03/12	3	40.60	1	40.75	40.20	2	13,267	0.02%
2018/03/09	3	39.40	14	40.51	39.40	-11	13,276	-0.08%
2018/03/08	8	40.37	5	39.96	40.65	3	13,007	0.02%
2018/03/07	0	0.00	8	38.48	37.80	-8	12,640	-0.06%
2018/03/06	1	37.70	1	38.00	37.75	0	12,779	0.00%
2018/03/05	5	38.30	0	0.00	37.50	5	13,422	0.04%
2018/03/02	8	39.81	22	39.42	39.10	-14	13,869	-0.10%
2018/03/01	7	38.77	5	38.24	39.40	2	13,587	0.01%
2018/02/27	4	37.70	4	37.11	37.00	0	13,458	0.00%
2018/02/26	0	0.00	5	38.38	37.65	-5	13,563	-0.04%
2018/02/23	4	37.65	2	38.10	37.65	2	13,544	0.01%
2018/02/21	5	35.20	0	0.00	35.50	5	13,554	0.04%
2018/02/12	0	0.00	17	33.65	33.90	-17	13,482	-0.13%
2018/02/09	18	31.46	3	30.00	31.85	15	13,447	0.11%
2018/02/07	0	0.00	2	34.68	34.60	-2	13,440	-0.01%
2018/02/06	2	33.05	15	32.82	32.35	-13	13,389	-0.10%
2018/02/05	13	35.53	1	35.60	35.80	12	13,266	0.09%
2018/02/02	0	0.00	1	36.50	36.30	-1	13,266	-0.01%
2018/01/31	1	37.70	2	37.20	36.45	-1	13,308	-0.01%
2018/01/30	0	0.00	13	37.40	36.90	-13	13,336	-0.10%
2018/01/29	0	0.00	1	38.55	38.25	-1	13,305	-0.01%
2018/01/26	29	38.90	0	0.00	38.95	29	13,367	0.22%
2018/01/25	7	39.30	28	39.32	37.90	-21	13,386	-0.16%
2018/01/24	12	39.18	2	39.30	38.70	10	13,297	0.08%
2018/01/23	2	39.55	9	38.87	38.30	-7	13,411	-0.05%
2018/01/22	3	40.08	1	40.00	39.40	2	13,872	0.01%
2018/01/19	1	39.30	9	39.22	39.90	-8	14,166	-0.06%
2018/01/18	1	40.15	4	39.30	38.90	-3	13,806	-0.02%
2018/01/17	13	39.17	6	38.46	39.70	7	13,511	0.05%
2018/01/16	3	37.47	10	37.71	38.55	-7	13,081	-0.05%
2018/01/15	46	34.76	37	34.87	38.10	9	12,653	0.07%
2018/01/12	7	35.27	1	34.90	34.65	6	11,733	0.05%
2018/01/11	6	34.46	6	34.08	34.10	0	11,646	0.00%
2018/01/10	1	34.45	0	0.00	33.40	1	11,639	0.01%
2018/01/08	6	34.69	9	35.53	34.35	-3	11,867	-0.03%
2018/01/05	5	36.08	8	36.23	36.15	-3	11,897	-0.03%
2018/01/04	6	35.54	10	34.55	35.30	-4	11,835	-0.03%
2018/01/03	17	33.80	19	33.47	33.55	-2	11,730	-0.02%
2018/01/02	5	32.20	3	32.52	32.40	2	11,342	0.02%