強茂 (2481)-日盛-頭份券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	7	72.09	0	0.00	71.50	7	5,213	0.13%
2023/04/06	1	71.70	6	71.60	71.70	-5	5,181	-0.10%
2023/03/31	1	71.30	3	71.20	71.30	-2	5,147	-0.04%
2023/03/30	7	70.86	0	0.00	70.80	7	5,119	0.14%
2023/03/29	1	70.90	31	72.35	71.00	-30	5,091	-0.59%
2023/03/28	27	71.64	32	71.23	70.50	-5	4,993	-0.10%
2023/03/27	1	70.00	3	70.17	69.90	-2	4,707	-0.04%
2023/03/24	1	70.50	6	70.17	70.00	-5	4,711	-0.11%
2023/03/23	3	70.47	1	70.60	70.30	2	4,743	0.04%
2023/03/22	0	0.00	30	72.05	72.00	-30	4,658	-0.64%
2023/03/21	10	70.80	0	0.00	71.30	10	4,563	0.22%
2023/03/20	19	71.21	4	71.33	71.00	15	4,701	0.32%
2023/03/17	1	68.40	1	67.90	68.90	0	4,435	0.00%
2023/03/16	0	67.70	0	0.00	67.20	0	4,405	0.00%
2023/03/15	1	69.60	2	69.60	69.00	-1	4,388	-0.02%
2023/03/14	10	68.10	0	0.00	68.10	10	4,401	0.23%
2023/03/13	0	0.00	16	68.53	69.10	-16	4,451	-0.36%
2023/03/10	3	69.93	1	69.10	69.40	2	4,458	0.04%
2023/03/09	2.1	71.46	10.1	71.53	71.70	-8	4,608	-0.17%
2023/03/08	48	72.83	15	72.93	72.10	33	4,625	0.71%
2023/03/07	9	71.77	84	71.51	71.80	-75	4,341	-1.73%
2023/03/06	8	70.76	10	70.98	70.70	-2	4,092	-0.05%
2023/03/03	1	66.70	0	0.00	66.50	1	3,800	0.03%
2023/03/01	0	0.00	15	66.50	66.30	-15	3,827	-0.39%
2023/02/23	0	0.00	7	66.80	66.50	-7	3,851	-0.18%
2023/02/22	6	66.15	2	66.50	66.20	4	3,873	0.10%
2023/02/21	1	68.10	0	0.00	67.60	1	3,879	0.03%
2023/02/20	1	67.40	17	67.32	67.50	-16	3,947	-0.41%
2023/02/17	5	67.00	5	67.40	66.90	0	3,966	0.00%
2023/02/16	12	67.47	11	67.59	67.70	1	3,962	0.03%
2023/02/15	5	66.76	31	66.41	66.30	-26	3,941	-0.66%
2023/02/14	10	66.70	0	0.00	66.50	10	3,907	0.26%
2023/02/10	4	67.30	0	0.00	67.00	4	3,946	0.10%
2023/02/08	1	68.80	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0	0.00	2	69.00	69.10	-2	3,901	-0.05%
2023/02/03	6	69.12	15	69.03	69.10	-9	3,846	-0.23%
2023/02/02	3	67.77	4	67.88	68.10	-1	3,694	-0.03%
2023/02/01	4	68.00	16	67.58	67.10	-12	3,638	-0.33%
2023/01/31	0	0.00	5	65.82	66.30	-5	3,600	-0.14%
2023/01/30	1	65.50	2	65.05	65.30	-1	3,581	-0.03%
2023/01/17	1	62.80	0	0.00	62.80	1	3,502	0.03%
2023/01/16	0	0.00	1	61.90	62.50	-1	3,522	-0.03%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	11	63.27	0	0.00	63.10	11	3,637	0.30%
2023/01/09	1	62.30	0	0.00	63.00	1	3,665	0.03%
2023/01/06	1	60.40	0	0.00	60.50	1	3,675	0.03%
2023/01/05	0	0.00	2	60.20	60.10	-2	3,756	-0.05%
2023/01/03	1	58.20	1	58.70	59.10	0	3,826	0.00%
2022/12/29	1	57.30	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/23	1	60.50	2	59.50	60.40	-1	4,039	-0.02%
2022/12/22	3	61.00	3	60.83	60.60	0	4,080	0.00%
2022/12/16	0	0.00	1	63.80	64.00	-1	4,209	-0.02%
2022/12/15	19	65.89	6	65.62	65.40	13	4,215	0.31%
2022/12/14	1	65.00	0	0.00	65.00	1	4,141	0.02%
2022/12/13	12	64.43	2	64.30	64.60	10	4,113	0.24%
2022/12/12	3	64.53	1	65.00	64.20	2	4,051	0.05%
2022/12/09	3	62.47	2	62.25	62.20	1	3,860	0.03%
2022/12/06	5	64.40	0	0.00	63.50	5	3,934	0.13%
2022/12/05	3	65.37	6	65.00	66.00	-3	3,979	-0.08%
2022/12/02	4	66.08	2	65.55	65.70	2	4,065	0.05%
2022/12/01	25	65.60	14	65.99	65.60	11	4,047	0.27%
2022/11/30	9	62.17	8	62.34	63.10	1	3,926	0.03%
2022/11/29	0	0.00	10	60.70	60.70	-10	3,892	-0.26%
2022/11/28	4	61.00	3	61.23	61.30	1	3,919	0.03%
2022/11/24	1	59.70	1	59.80	60.70	0	4,036	0.00%
2022/11/22	2	59.40	3	58.90	58.90	-1	4,165	-0.02%
2022/11/21	5	61.00	1	60.30	60.30	4	4,361	0.09%
2022/11/18	0	0.00	2	60.00	60.00	-2	4,769	-0.04%
2022/11/17	99	60.86	3	60.97	61.50	96	4,768	2.01%
2022/11/16	4	60.43	4	60.25	60.40	0	4,782	0.00%
2022/11/15	3	59.20	2	59.25	59.30	1	4,748	0.02%
2022/11/14	1	58.70	50	58.20	58.60	-49	4,871	-1.01%
2022/11/11	2	58.30	1	58.20	58.10	1	5,017	0.02%
2022/11/10	1	57.60	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	5	58.70	58.70	-5	5,539	-0.09%
2022/11/08	1	59.00	0	0.00	57.30	1	5,579	0.02%
2022/11/07	1	58.30	0	0.00	58.30	1	5,601	0.02%
2022/11/04	0	0.00	1	57.70	57.80	-1	5,692	-0.02%
2022/11/03	0	0.00	3	56.80	58.00	-3	5,743	-0.05%
2022/11/02	48	57.83	4	57.25	57.20	44	5,835	0.75%
2022/11/01	3	56.03	4	55.93	55.90	-1	5,908	-0.02%
2022/10/31	1	55.10	0	0.00	55.10	1	6,159	0.02%
2022/10/28	1	54.90	2	54.55	53.70	-1	6,484	-0.02%
2022/10/27	2	55.60	2	54.90	55.60	0	6,538	0.00%
2022/10/26	2	53.90	2	53.85	53.80	0	6,519	0.00%
2022/10/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2022/10/21	0	0.00	15	52.50	52.10	-15	6,565	-0.23%
2022/10/20	20	52.61	4.1	53.14	53.30	15.9	6,603	0.24%
2022/10/17	2	50.80	0	0.00	52.00	2	6,812	0.03%
2022/10/14	1	53.00	2	53.00	53.00	-1	7,022	-0.01%
2022/10/13	0	0.00	1	50.30	49.10	-1	7,058	-0.01%
2022/10/12	2	54.00	2	54.20	53.20	0	7,066	0.00%
2022/10/11	3	54.97	8	54.90	54.20	-5	7,092	-0.07%
2022/10/07	0	0.00	1	57.10	57.20	-1	7,117	-0.01%
2022/10/06	2	57.30	1	57.60	58.00	1	7,179	0.01%
2022/10/05	23	58.00	17.1	58.34	57.10	6	7,199	0.08%
2022/10/03	1	56.50	7	57.07	57.20	-6	7,236	-0.08%
2022/09/30	5	56.00	2	56.60	57.00	3	7,381	0.04%
2022/09/29	2	56.70	2	55.80	56.00	0	7,404	0.00%
2022/09/28	5	55.70	3	55.00	55.00	2	7,415	0.03%
2022/09/26	2	57.60	5	59.22	57.90	-3	7,571	-0.04%
2022/09/23	0	0.00	3	62.00	62.00	-3	7,628	-0.04%
2022/09/22	1	63.90	2	64.30	64.00	-1	7,688	-0.01%
2022/09/20	1	65.00	0	0.00	65.40	1	7,731	0.01%
2022/09/19	11	65.39	0	0.00	65.00	11	7,790	0.14%
2022/09/15	2	67.65	3	67.57	66.40	-1	7,899	-0.01%
2022/09/14	4	65.90	2	66.25	67.40	2	7,925	0.03%
2022/09/13	0	0.00	25	67.00	67.00	-25	7,975	-0.31%
2022/09/12	8	67.69	0	0.00	67.80	8	8,102	0.10%
2022/09/08	28	66.13	11	66.34	68.50	17	8,290	0.21%
2022/09/07	4	64.75	3	63.03	64.40	1	8,456	0.01%
2022/09/06	2	64.00	4	63.95	63.60	-2	8,418	-0.02%
2022/09/05	15	68.92	2.3	68.03	67.50	12.7	8,364	0.15%
2022/09/02	5	70.40	6	69.87	69.70	-1	8,340	-0.01%
2022/09/01	39	70.03	46	70.38	68.90	-7	8,309	-0.08%
2022/08/31	1	70.20	17	69.94	69.90	-16	8,199	-0.20%
2022/08/30	16	69.10	1	69.30	69.10	15	8,195	0.18%
2022/08/29	19	68.79	11.2	68.34	68.30	7.8	8,202	0.10%
2022/08/26	3	71.70	8	71.04	71.60	-5	8,191	-0.06%
2022/08/25	62.5	70.78	69	71.63	70.10	-6.5	8,089	-0.08%
2022/08/24	0	0.00	3	68.30	68.10	-3	7,866	-0.04%
2022/08/23	1	68.20	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	68.90	6	69.30	69.30	-5	8,299	-0.06%
2022/08/19	19	70.18	0	0.00	69.90	19	8,332	0.23%
2022/08/18	48	69.72	32	70.08	70.40	16	8,275	0.19%
2022/08/17	16	71.84	9	71.33	71.00	7	8,186	0.09%
2022/08/16	15	69.66	5	68.92	70.20	10	7,927	0.13%
2022/08/15	10	67.40	2	66.95	67.90	8	7,819	0.10%
2022/08/12	2	66.30	1	66.20	66.20	1	7,855	0.01%
2022/08/11	2	66.55	2	67.40	66.30	0	7,936	0.00%
2022/08/10	16	66.89	10	66.80	66.80	6	8,128	0.07%
2022/08/09	5	67.98	4	67.88	67.40	1	8,351	0.01%
2022/08/08	11	66.13	14	67.14	67.30	-3	8,537	-0.04%
2022/08/05	9	68.18	15	68.05	67.60	-6	8,520	-0.07%
2022/08/04	7	65.66	7	65.80	66.70	0	8,413	0.00%
2022/08/03	10	62.98	10	63.10	63.40	0	8,327	0.00%
2022/08/01	2	64.60	1	64.60	64.80	1	8,563	0.01%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/27	0	0.00	1	63.20	64.50	-1	8,971	-0.01%
2022/07/26	3	64.63	4	63.33	62.60	-1	9,027	-0.01%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	4	66.15	9	65.61	65.80	-5	9,176	-0.05%
2022/07/21	21	64.29	9	64.48	66.20	12	9,223	0.13%
2022/07/20	14	62.89	21	62.24	62.40	-7	9,154	-0.08%
2022/07/19	15	60.78	2	61.30	60.90	13	9,272	0.14%
2022/07/18	5	60.20	5	59.80	59.80	0	9,442	0.00%
2022/07/15	10	58.40	9	58.73	59.00	1	9,747	0.01%
2022/07/14	1	57.90	0	0.00	58.30	1	10,055	0.01%
2022/07/12	0	0.00	1	56.40	54.80	-1	10,689	-0.01%
2022/07/08	21	56.84	2	58.10	58.00	19	11,017	0.17%
2022/07/07	20	54.12	1	53.60	55.80	19	10,898	0.17%
2022/07/06	1	56.80	0	0.00	53.90	1	10,894	0.01%
2022/07/05	0	0.00	1	56.00	56.50	-1	10,938	-0.01%
2022/07/04	0	0.00	0.1	58.50	56.90	-0.1	10,930	0.00%
2022/07/01	2	61.90	122	62.33	57.90	-120	11,029	-1.09%	大賣/鉅額交易
2022/06/30	5	65.30	1	63.30	63.00	4	11,036	0.04%
2022/06/29	0	0.00	1	67.60	67.60	-1	11,191	-0.01%
2022/06/28	24	68.15	0	0.00	68.00	24	11,908	0.20%
2022/06/27	1	70.30	5	69.50	70.00	-4	13,329	-0.03%
2022/06/24	2	68.10	2	67.90	67.00	0	13,453	0.00%
2022/06/21	11	67.53	10.2	67.91	69.40	0.8	14,058	0.01%
2022/06/20	1	67.90	1	66.90	66.10	0	14,344	0.00%
2022/06/17	8	69.60	27	69.89	69.10	-19	14,401	-0.13%
2022/06/16	9	75.03	13	74.94	71.60	-4	14,233	-0.03%
2022/06/15	0	0.00	1	79.00	79.00	-1	14,183	-0.01%
2022/06/13	0	0.00	10	80.00	79.50	-10	14,314	-0.07%
2022/06/10	1	81.10	0	0.00	81.80	1	14,409	0.01%
2022/06/08	0	80.90	1	80.70	80.80	-1	14,506	-0.01%
2022/06/07	2	81.30	2	81.65	81.50	0	14,549	0.00%
2022/06/06	1	81.60	1	82.40	81.40	0	14,548	0.00%
2022/06/02	7	83.56	0	0.00	83.10	7	14,535	0.05%
2022/06/01	6	85.12	2	85.10	84.00	4	14,505	0.03%
2022/05/31	17.1	84.22	9.1	84.22	83.80	8	14,345	0.06%
2022/05/30	15	82.52	10	83.35	84.50	5	14,193	0.04%
2022/05/27	0	0.00	5	80.18	80.20	-5	13,953	-0.04%
2022/05/26	1	80.50	3	80.60	78.90	-2	13,935	-0.01%
2022/05/25	0	0.00	2	79.80	80.20	-2	13,923	-0.01%
2022/05/24	4	81.45	4	79.43	78.70	0	13,997	0.00%
2022/05/23	1	81.60	0	0.00	81.20	1	14,026	0.01%
2022/05/20	1	81.10	1	81.40	81.20	0	14,123	0.00%
2022/05/19	2	79.75	0	0.00	81.20	2	14,577	0.01%
2022/05/18	5	81.36	1	81.10	81.20	4	14,594	0.03%
2022/05/17	7	80.60	8	81.45	82.40	-1	14,434	-0.01%
2022/05/16	8	79.65	8	79.45	78.40	0	14,348	0.00%
2022/05/13	2	76.45	12	77.12	77.20	-10	14,440	-0.07%
2022/05/12	6	76.50	2	75.50	75.50	4	14,713	0.03%
2022/05/11	11	75.68	1	77.50	77.10	10	15,081	0.07%
2022/05/10	10	74.88	11	74.55	75.50	-1	14,961	-0.01%
2022/05/09	5	78.34	8	78.06	77.10	-3	15,062	-0.02%
2022/05/06	2	79.20	0	0.00	81.20	2	15,546	0.01%
2022/05/05	10.1	81.74	2	81.80	81.40	8.1	15,572	0.05%
2022/05/04	0	0.00	1	79.00	78.60	-1	15,326	-0.01%
2022/05/03	2	78.40	4	77.33	77.90	-2	15,547	-0.01%
2022/04/29	13	77.62	18	76.89	76.10	-5	15,578	-0.03%
2022/04/28	91	75.63	6	75.17	76.00	85	15,557	0.55%
2022/04/27	7	75.59	107	72.25	76.10	-100	15,466	-0.65%	大賣/
2022/04/26	19	78.96	12	77.28	77.00	7	15,339	0.05%
2022/04/25	5	79.62	6	79.60	78.70	-1	15,252	-0.01%
2022/04/22	2	84.39	3	83.70	82.80	-1	15,120	-0.01%
2022/04/21	9	83.19	6	82.27	84.60	3	14,983	0.02%
2022/04/20	38	81.34	3	80.73	80.80	35	14,855	0.24%
2022/04/19	14	82.89	3	82.30	80.60	11	14,623	0.08%
2022/04/18	10	82.13	3	83.17	82.00	7	14,444	0.05%
2022/04/15	38	87.70	1	85.00	85.00	37	14,235	0.26%
2022/04/14	54	91.22	3	92.63	90.80	51	14,260	0.36%
2022/04/13	15	93.87	4	93.90	93.80	11	14,192	0.08%
2022/04/12	35.1	94.41	36	94.54	93.30	-1	14,352	-0.01%
2022/04/11	5	95.60	6	95.57	95.00	-1	14,407	-0.01%
2022/04/08	4	98.33	1	98.10	98.10	3	14,392	0.02%
2022/04/07	14	101.25	22	99.60	98.00	-8	14,346	-0.06%
2022/04/06	16	100.54	17	101.03	101.50	-1	14,168	-0.01%
2022/04/01	8	100.05	9	99.68	100.50	-1	14,162	-0.01%
2022/03/31	49	105.48	28	103.82	102.00	21	13,986	0.15%
2022/03/30	42	106.64	27	106.06	105.00	15	13,567	0.11%
2022/03/29	5	99.48	4	99.53	98.80	1	12,340	0.01%
2022/03/28	8	99.01	1	98.30	98.40	7	12,524	0.06%
2022/03/25	12	100.07	21	100.00	99.90	-9	12,582	-0.07%
2022/03/24	33	97.86	0	0.00	97.80	33	12,322	0.27%
2022/03/23	13	100.10	12	99.68	99.60	1	12,188	0.01%
2022/03/22	22	102.45	27	101.33	102.50	-5	12,003	-0.04%
2022/03/21	8	106.06	5	105.30	105.00	3	11,884	0.03%
2022/03/18	6	105.00	56	102.66	105.00	-50	11,866	-0.42%
2022/03/17	3	100.83	15.1	100.76	102.00	-12.1	11,702	-0.10%
2022/03/16	7	95.49	10	96.04	96.30	-3	11,705	-0.03%
2022/03/15	15	96.21	3	96.90	95.00	12	11,863	0.10%
2022/03/14	0.1	102.00	4	103.63	102.00	-3.9	11,960	-0.03%
2022/03/11	53	100.20	0	0.00	101.00	53	12,395	0.43%
2022/03/10	3	100.00	10	100.70	99.50	-7	12,755	-0.05%
2022/03/09	0	0.00	2	97.25	97.70	-2	13,630	-0.01%
2022/03/08	5	94.24	0.2	97.00	93.70	4.9	13,895	0.03%
2022/03/07	2	98.15	50	98.11	97.30	-48	14,153	-0.34%
2022/03/04	2	101.50	0	0.00	101.50	2	14,469	0.01%
2022/03/03	5	103.20	0	0.00	103.00	5	14,750	0.03%
2022/03/02	0	0.00	2	102.50	103.50	-2	14,986	-0.01%
2022/03/01	11	103.00	1	103.00	103.50	10	15,294	0.07%
2022/02/25	14	101.50	0	0.00	100.50	14	15,771	0.09%
2022/02/24	9	101.44	3	99.47	99.40	6	16,240	0.04%
2022/02/23	70	103.14	18	102.47	104.00	52	16,640	0.31%
2022/02/22	2	102.75	6	102.33	102.50	-4	17,811	-0.02%
2022/02/21	10	110.45	105	108.15	106.00	-95	18,081	-0.53%	大賣/
2022/02/18	0	0.00	3	108.33	109.00	-3	17,897	-0.02%
2022/02/17	4	107.00	7	106.07	107.00	-3	18,019	-0.02%
2022/02/16	4	108.00	5	107.50	107.00	-1	18,175	-0.01%
2022/02/15	10	108.25	10	107.05	105.00	0	18,300	0.00%
2022/02/14	9	105.78	21	106.00	106.00	-12	18,441	-0.07%
2022/02/11	12	104.96	7	105.86	105.00	5	18,444	0.03%
2022/02/10	0	0.00	0.1	102.50	103.00	-0.1	18,668	0.00%
2022/02/09	4.2	103.86	16	103.19	103.00	-11.9	19,384	-0.06%
2022/02/08	11.1	100.00	7	102.03	102.00	4.1	19,523	0.02%
2022/02/07	30	92.72	3	93.70	95.00	27	19,910	0.14%
2022/01/26	1	90.60	1	90.90	90.50	0	20,923	0.00%
2022/01/25	6	93.12	10	92.78	89.50	-4	22,423	-0.02%
2022/01/24	4	89.85	6	90.15	91.30	-2	22,697	-0.01%
2022/01/21	2	89.70	6	90.00	88.70	-4	23,536	-0.02%
2022/01/20	2	89.00	0	0.00	90.30	2	24,081	0.01%
2022/01/18	4	92.48	4	93.90	92.40	0	25,087	0.00%
2022/01/17	14	90.18	18	90.83	92.00	-4	25,652	-0.02%
2022/01/14	23	88.19	20	88.80	89.30	3	26,174	0.01%
2022/01/13	4	90.53	3	91.23	90.60	1	27,169	0.00%
2022/01/12	40	93.19	10	93.09	92.70	30	27,947	0.11%
2022/01/11	13	94.84	3	93.71	93.70	10	28,558	0.03%
2022/01/10	5	98.36	12	94.88	98.60	-7	28,664	-0.02%
2022/01/07	28	97.90	26.1	95.21	95.00	1.9	28,617	0.01%
2022/01/06	11	100.00	11	101.36	100.50	0	28,343	0.00%
2022/01/05	7	101.14	9	102.00	102.00	-2	28,453	-0.01%
2022/01/04	4.1	106.85	0.1	104.50	104.00	4	28,502	0.01%
2022/01/03	74	106.95	3	105.50	105.50	71	28,716	0.25%
2021/12/30	1	107.00	1	107.00	107.00	0	28,796	0.00%
2021/12/29	2	106.75	1	107.00	107.00	1	28,910	0.00%
2021/12/28	2	107.75	1	110.50	108.00	1	29,134	0.00%
2021/12/27	1	108.50	8	109.00	109.00	-7	29,185	-0.02%
2021/12/24	18.1	109.49	5	110.70	107.50	13.1	29,287	0.04%
2021/12/23	1	111.50	19	110.87	111.50	-18	29,125	-0.06%
2021/12/22	20.1	110.78	22	110.14	108.00	-1.9	29,022	-0.01%
2021/12/21	7	108.36	12	108.63	108.00	-5	28,709	-0.02%
2021/12/20	6	105.75	7	105.50	105.00	-1	28,555	0.00%
2021/12/17	12	104.33	1	104.00	104.50	11	28,800	0.04%
2021/12/16	6	107.00	17	107.06	109.00	-11	28,899	-0.04%
2021/12/15	4	104.38	3	105.33	106.00	1	28,763	0.00%
2021/12/14	1	103.50	4	102.88	102.50	-3	28,719	-0.01%
2021/12/13	3	106.00	7	105.29	106.00	-4	28,701	-0.01%
2021/12/10	2	105.25	6	105.92	105.00	-4	28,726	-0.01%
2021/12/09	3	109.33	5	109.80	109.00	-2	28,660	-0.01%
2021/12/08	4	111.50	7.3	111.57	112.00	-3.3	28,764	-0.01%
2021/12/07	12	111.83	17	111.88	110.00	-5	28,852	-0.02%
2021/12/06	14	112.00	14	111.71	113.00	0	28,486	0.00%
2021/12/03	30	113.53	38	112.95	111.50	-8	28,344	-0.03%
2021/12/02	15	110.30	24	109.56	107.00	-9	27,818	-0.03%
2021/12/01	9	110.28	15	111.27	110.50	-6	27,901	-0.02%
2021/11/30	6	108.58	9	108.00	110.50	-3	28,112	-0.01%
2021/11/29	7	105.07	7	103.72	106.00	0	28,267	0.00%
2021/11/26	8	106.94	6	104.58	103.50	2	28,113	0.01%
2021/11/25	13	110.15	2	110.50	108.00	11	27,981	0.04%
2021/11/24	17	110.24	9	110.94	112.00	8	27,809	0.03%
2021/11/23	12	109.58	14	110.68	106.00	-2	27,568	-0.01%
2021/11/22	13	110.31	11.1	110.65	108.50	1.9	27,561	0.01%
2021/11/19	67.1	111.81	76	111.32	111.50	-8.9	27,864	-0.03%
2021/11/18	23	105.41	14	105.10	106.00	9	27,212	0.03%
2021/11/17	12	102.09	15	102.43	102.00	-3	27,315	-0.01%
2021/11/16	19	101.18	17	99.20	98.20	2	27,667	0.01%
2021/11/15	21	100.30	15	100.63	100.50	6	28,029	0.02%
2021/11/12	12	102.33	41	102.32	100.50	-29	28,240	-0.10%
2021/11/11	7	99.30	10	100.90	101.00	-3	28,331	-0.01%
2021/11/10	21	96.73	10	97.00	97.90	11	28,092	0.04%
2021/11/09	63	99.06	22.1	99.24	98.00	40.9	27,946	0.15%
2021/11/08	36.3	101.17	23.2	101.12	99.20	13.1	27,499	0.05%
2021/11/05	15.3	108.67	18	108.61	110.00	-2.7	26,953	-0.01%
2021/11/04	21	112.55	41	112.82	110.00	-20	26,808	-0.07%
2021/11/03	58	108.86	42	107.94	108.00	16	26,125	0.06%
2021/11/02	77	118.19	70.5	120.71	111.50	6.5	25,206	0.03%
2021/11/01	4	120.50	21	119.81	123.50	-17	23,823	-0.07%
2021/10/29	18	111.44	37	113.39	112.50	-19	23,484	-0.08%
2021/10/28	25	109.30	27	108.39	107.50	-2	22,973	-0.01%
2021/10/27	9	106.39	8.2	108.04	107.00	0.8	22,734	0.00%
2021/10/26	28.2	105.57	16	106.91	101.50	12.2	22,334	0.05%
2021/10/25	17	104.56	15.2	104.86	105.50	1.8	22,136	0.01%
2021/10/22	13	102.15	23	101.74	101.50	-10	22,045	-0.05%
2021/10/21	69	100.65	62.1	100.37	100.50	7	22,333	0.03%
2021/10/20	18.2	97.84	14	97.61	96.80	4.2	22,038	0.02%
2021/10/19	19.2	99.12	8	99.33	101.50	11.2	22,139	0.05%
2021/10/18	9	94.24	11	93.05	92.60	-2	21,900	-0.01%
2021/10/15	0	0.00	1	92.80	91.40	-1	22,556	0.00%
2021/10/14	33	88.64	3	88.60	89.00	30	23,483	0.13%
2021/10/13	3	88.47	9	88.44	87.40	-6	23,748	-0.03%
2021/10/12	15	94.41	2	93.35	93.30	13	24,108	0.05%
2021/10/08	12	92.52	7	93.59	94.00	5	24,790	0.02%
2021/10/07	5	89.84	5	89.30	89.50	0	25,392	0.00%
2021/10/06	2	87.70	3	86.70	86.20	-1	25,823	0.00%
2021/10/05	1	82.00	0	0.00	86.50	1	26,290	0.00%
2021/10/01	1	86.00	1	86.50	84.10	0	26,890	0.00%
2021/09/30	11	90.51	12	89.66	89.30	-1	27,668	0.00%
2021/09/29	1	88.80	5	89.32	87.70	-4	28,122	-0.01%
2021/09/28	0	0.00	1.1	91.91	91.80	-1.1	28,938	0.00%
2021/09/27	1	94.90	3.1	96.16	94.60	-2.1	29,581	-0.01%
2021/09/24	10	95.97	7	95.71	95.00	3	30,007	0.01%
2021/09/23	9	92.96	34	95.04	95.40	-25	30,217	-0.08%
2021/09/22	0	0.00	2	90.25	90.20	-2	30,320	-0.01%
2021/09/17	0	0.00	2	91.55	92.30	-2	31,093	-0.01%
2021/09/16	3	91.67	5	90.70	90.40	-2	31,844	-0.01%
2021/09/15	2	91.80	1	92.40	92.30	1	32,181	0.00%
2021/09/14	6	92.75	4	92.15	91.70	2	32,862	0.01%
2021/09/13	9	94.96	4	94.58	92.30	5	33,164	0.02%
2021/09/10	8	93.01	7	93.70	94.90	1	33,443	0.00%
2021/09/09	6	91.77	6	91.87	93.90	0	34,291	0.00%
2021/09/08	9.1	92.53	4	91.63	90.50	5.1	35,196	0.01%
2021/09/07	13	92.14	19	92.08	94.30	-6	35,488	-0.02%
2021/09/06	16	98.10	7	98.00	94.50	9	35,198	0.03%
2021/09/03	19.2	98.32	14	98.79	98.50	5.2	34,882	0.01%
2021/09/02	14	103.61	13	102.65	100.50	1	34,527	0.00%
2021/09/01	6	109.42	6	109.50	111.00	0	34,572	0.00%
2021/08/31	6	107.25	4	107.75	108.50	2	34,495	0.01%
2021/08/30	18	108.44	3	107.83	110.00	15	34,408	0.04%
2021/08/27	7	107.79	52	106.65	106.50	-45	34,340	-0.13%
2021/08/26	49	113.70	39	114.94	111.50	10	34,147	0.03%
2021/08/25	91	115.20	55	111.74	113.00	36	34,077	0.11%
2021/08/24	8	109.31	17	109.53	107.50	-9	33,308	-0.03%
2021/08/23	30	107.33	25	107.74	106.00	5	32,775	0.02%
2021/08/20	24	105.03	26.1	103.73	105.00	-2.1	32,351	-0.01%
2021/08/19	67.5	100.52	56.1	100.13	99.00	11.4	31,672	0.04%
2021/08/18	11.1	95.30	14	95.04	100.00	-2.9	31,083	-0.01%
2021/08/17	9	99.83	10	95.13	91.00	-1	30,700	0.00%
2021/08/16	5	98.04	6	99.03	98.90	-1	30,369	0.00%
2021/08/13	20	99.77	21	101.52	97.00	-1	30,232	0.00%
2021/08/12	10	101.20	6	101.33	103.00	4	30,107	0.01%
2021/08/11	7	99.56	4	100.73	97.60	3	29,975	0.01%
2021/08/10	20	99.84	19	99.98	101.00	1	29,776	0.00%
2021/08/09	8	103.38	19.3	101.25	100.50	-11.3	29,579	-0.04%
2021/08/06	4	105.00	3	105.50	108.50	1	29,399	0.00%
2021/08/05	3	110.67	5	108.20	108.50	-2	29,282	-0.01%
2021/08/04	6	113.50	4	115.00	113.00	2	29,279	0.01%
2021/08/03	28	114.73	29	114.48	113.50	-1	29,284	0.00%
2021/08/02	8	109.13	20	107.93	111.50	-12	28,915	-0.04%
2021/07/30	1	106.00	40	105.34	102.50	-39	28,598	-0.14%
2021/07/29	52	107.14	44	105.73	107.00	8	28,473	0.03%
2021/07/28	28.1	105.43	21.7	107.35	104.50	6.4	28,180	0.02%
2021/07/27	27.3	119.54	16	118.31	114.50	11.3	27,765	0.04%
2021/07/26	25	116.56	26	116.77	115.50	-1	27,020	0.00%
2021/07/23	61.1	114.48	76	111.97	110.00	-14.9	26,312	-0.06%
2021/07/22	9	110.33	17.1	111.50	113.50	-8.1	25,352	-0.03%
2021/07/21	54	110.18	23	105.41	103.50	31	25,114	0.12%
2021/07/20	52	105.58	36	106.31	108.50	16	24,422	0.07%
2021/07/19	18	102.33	18	101.92	100.00	0	23,783	0.00%
2021/07/16	36	100.81	42	100.70	102.50	-6	24,120	-0.02%
2021/07/15	55	98.01	97	96.77	100.00	-42	24,054	-0.17%
2021/07/14	37	100.53	68	100.77	98.10	-31	23,919	-0.13%
2021/07/13	89.2	111.19	6.7	114.36	109.00	82.5	23,126	0.36%
2021/07/12	12	100.68	7.5	104.17	105.50	4.5	22,646	0.02%
2021/07/09	13	96.88	44	96.19	96.00	-31	22,042	-0.14%
2021/07/08	16.5	96.55	20.2	95.77	94.80	-3.7	21,711	-0.02%
2021/07/07	40	96.85	32	97.44	93.60	8	21,344	0.04%
2021/07/06	9	91.99	25	92.04	92.60	-16	20,611	-0.08%
2021/07/05	51	90.11	12	93.09	90.50	39	20,264	0.19%
2021/07/02	16	83.43	20.4	83.88	87.60	-4.4	19,651	-0.02%
2021/07/01	17	82.95	15	84.48	79.70	2	19,370	0.01%
2021/06/30	30.2	85.57	27	82.07	86.20	3.2	19,562	0.02%
2021/06/29	12	79.51	16	79.96	78.70	-4	19,614	-0.02%
2021/06/28	79	80.45	76	80.36	79.60	3	19,407	0.02%
2021/06/25	5	80.50	4.9	79.78	81.80	0.1	18,838	0.00%
2021/06/24	2	74.40	2	74.65	74.40	0	18,163	0.00%
2021/06/23	30	72.58	32	73.36	74.50	-2	17,792	-0.01%
2021/06/22	12	69.35	12	68.43	69.90	0	17,070	0.00%
2021/06/21	18	68.25	29	68.30	66.20	-11	16,679	-0.07%
2021/06/18	38.2	67.88	37	67.74	68.90	1.2	16,156	0.01%
2021/06/17	16	63.99	123	63.81	65.20	-107	15,070	-0.71%	大賣/鉅額交易
2021/06/16	110	61.19	9	60.52	61.00	101	14,076	0.72%	大買/鉅額交易
2021/06/15	4	57.33	2	57.70	57.80	2	13,617	0.01%
2021/06/11	0	0.00	1	56.20	56.50	-1	13,585	-0.01%
2021/06/10	7	57.40	0	0.00	57.00	7	13,668	0.05%
2021/06/09	5	56.78	8	57.41	56.50	-3	13,562	-0.02%
2021/06/08	2	54.30	2	54.35	54.80	0	13,053	0.00%
2021/06/07	2	53.40	4	53.08	53.40	-2	13,119	-0.02%
2021/06/04	5	54.34	3	53.93	54.00	2	13,221	0.02%
2021/06/03	5	53.72	2	53.80	53.50	3	13,225	0.02%
2021/06/02	9	53.34	5	54.20	52.90	4	13,253	0.03%
2021/06/01	4	52.15	8	52.26	52.00	-4	12,855	-0.03%
2021/05/31	2	51.55	2	51.10	51.20	0	12,919	0.00%
2021/05/28	8	51.34	2	50.60	50.60	6	13,004	0.05%
2021/05/27	3	48.55	0	0.00	48.35	3	13,181	0.02%
2021/05/25	3	47.55	3	48.13	47.85	0	13,317	0.00%
2021/05/21	0	0.00	1	46.10	46.15	-1	13,538	-0.01%
2021/05/20	0	0.00	5	43.82	43.85	-5	13,616	-0.04%
2021/05/19	1	43.05	1	45.00	45.60	0	13,604	0.00%
2021/05/18	0	0.00	2	43.55	43.55	-2	13,512	-0.01%
2021/05/17	6	40.20	5	41.19	39.60	1	13,515	0.01%
2021/05/14	9	44.87	6	45.67	43.95	3	13,471	0.02%
2021/05/13	3	42.00	4	43.38	44.00	-1	13,381	-0.01%
2021/05/12	5	43.40	4	43.23	43.50	1	13,348	0.01%
2021/05/11	3	47.50	3	47.60	46.60	0	13,217	0.00%
2021/05/10	3	52.13	0	0.00	51.10	3	13,093	0.02%
2021/05/07	3	52.20	3	52.20	53.60	0	13,597	0.00%
2021/05/06	5	50.76	1	51.10	50.70	4	13,602	0.03%
2021/05/05	2	52.00	4	51.93	50.90	-2	13,569	-0.01%
2021/05/04	3	53.70	2	52.30	52.40	1	13,623	0.01%
2021/05/03	4	57.20	12	56.99	55.50	-8	13,697	-0.06%
2021/04/29	4	59.28	4	59.25	59.00	0	13,737	0.00%
2021/04/28	2	60.65	12	61.12	60.50	-10	13,804	-0.07%
2021/04/27	14	60.87	8	60.21	60.20	6	13,935	0.04%
2021/04/26	6	63.17	8	63.35	62.70	-2	13,805	-0.01%
2021/04/23	16	62.60	13	62.81	62.40	3	13,876	0.02%
2021/04/22	22	63.40	21	63.31	60.50	1	13,695	0.01%
2021/04/21	24	59.68	36	61.62	61.70	-12	13,209	-0.09%
2021/04/20	71	58.71	78	60.06	59.50	-7	12,870	-0.05%
2021/04/19	1	56.00	14	55.70	56.70	-13	12,514	-0.10%
2021/04/16	2	56.50	4	55.70	56.00	-2	12,781	-0.02%
2021/04/14	2	55.05	5	56.40	55.40	-3	12,979	-0.02%
2021/04/13	1	55.80	1	56.90	55.80	0	13,158	0.00%
2021/04/12	8	57.24	0	0.00	57.10	8	13,235	0.06%
2021/04/09	5.1	59.25	3.9	58.95	58.60	1.2	13,439	0.01%
2021/04/08	5	60.42	2	60.80	60.70	3	14,110	0.02%
2021/04/07	11	58.86	13	59.22	59.60	-2	14,202	-0.01%
2021/04/06	54.1	57.56	56	57.87	59.60	-1.9	14,068	-0.01%
2021/04/01	19	55.71	34	55.80	54.50	-15	13,793	-0.11%
2021/03/31	4	53.70	3	53.37	53.50	1	14,143	0.01%
2021/03/30	5	54.50	10	54.59	54.00	-5	15,208	-0.03%
2021/03/29	3	53.27	19	54.53	54.60	-16	16,146	-0.10%
2021/03/26	7	52.60	3	53.57	53.70	4	16,282	0.02%
2021/03/25	3	52.30	1	52.20	52.20	2	16,368	0.01%
2021/03/24	1	53.50	1	53.80	53.70	0	16,465	0.00%
2021/03/23	12	53.32	117	53.10	53.00	-105	16,589	-0.63%	大賣/鉅額交易
2021/03/22	3	55.60	10	54.43	54.40	-7	16,726	-0.04%
2021/03/19	2	54.60	2	55.00	54.60	0	16,967	0.00%
2021/03/18	4	54.55	3	54.73	54.20	1	17,189	0.01%
2021/03/17	1	54.90	2	54.65	54.20	-1	17,384	-0.01%
2021/03/16	5	54.52	4	54.25	53.80	1	17,675	0.01%
2021/03/15	31	53.14	1	53.80	54.10	30	18,108	0.17%
2021/03/12	5	53.02	0	0.00	53.10	5	18,159	0.03%
2021/03/11	7	52.43	9	52.86	52.90	-2	18,251	-0.01%
2021/03/10	7	51.27	6	51.90	51.40	1	18,268	0.01%
2021/03/09	24	49.26	5	48.98	48.70	19	18,249	0.10%
2021/03/08	31	50.33	9	50.31	49.65	22	18,577	0.12%
2021/03/05	3	51.97	12	51.52	51.30	-9	18,928	-0.05%
2021/03/04	8	52.55	0	0.00	51.60	8	19,241	0.04%
2021/03/03	48	53.90	1	54.30	54.10	47	19,614	0.24%
2021/03/02	8	54.96	12	55.91	53.90	-4	19,881	-0.02%
2021/02/26	8	54.58	7	54.69	54.00	1	20,047	0.00%
2021/02/25	4	55.63	2	55.10	54.60	2	21,355	0.01%
2021/02/24	26	55.45	3	54.97	55.00	23	22,443	0.10%
2021/02/23	2	55.30	7	55.80	55.00	-5	22,545	-0.02%
2021/02/22	11	54.98	10	55.10	54.40	1	22,470	0.00%
2021/02/19	5	52.46	18	53.00	53.10	-13	22,464	-0.06%
2021/02/18	5	52.00	11	52.22	52.40	-6	22,985	-0.03%
2021/02/17	11	51.75	4	51.43	51.80	7	23,384	0.03%
2021/02/05	6	48.95	4	48.83	48.90	2	23,516	0.01%
2021/02/04	1	49.90	3	49.53	49.35	-2	24,050	-0.01%
2021/02/03	4	50.75	10	50.66	50.60	-6	24,582	-0.02%
2021/02/02	1	50.00	1	50.10	50.00	0	24,837	0.00%
2021/02/01	5	49.26	5	49.17	49.00	0	24,991	0.00%
2021/01/29	35.1	51.90	16	52.62	50.50	19.1	24,939	0.08%
2021/01/28	3	51.07	1	51.00	51.20	2	24,472	0.01%
2021/01/27	1	52.80	3	52.63	52.50	-2	24,442	-0.01%
2021/01/26	5	52.40	0	0.00	52.00	5	24,460	0.02%
2021/01/25	6	54.27	7	53.73	53.30	-1	24,404	0.00%
2021/01/22	5	51.10	3	51.30	51.60	2	24,222	0.01%
2021/01/21	4	51.53	3	51.33	51.00	1	24,138	0.00%
2021/01/20	21	52.46	15	52.82	51.70	6	24,060	0.02%
2021/01/19	7	55.21	12	54.73	54.80	-5	23,846	-0.02%
2021/01/18	27	55.55	11	55.12	55.50	16	23,821	0.07%
2021/01/15	15	53.67	17	54.50	54.00	-2	23,598	-0.01%
2021/01/14	10	53.94	0	0.00	53.90	10	23,431	0.04%
2021/01/12	6	55.25	2	55.80	55.30	4	23,246	0.02%
2021/01/11	6	56.08	24	55.13	56.50	-18	22,867	-0.08%
2021/01/08	5.1	53.12	2	53.30	53.50	3.1	22,833	0.01%
2021/01/07	0	0.00	1	53.90	53.20	-1	23,230	0.00%
2021/01/06	14	53.11	54	55.63	53.00	-40	23,313	-0.17%
2021/01/05	5	53.42	21.8	54.43	54.70	-16.8	23,142	-0.07%
2021/01/04	69	55.55	3	55.87	54.70	66	23,109	0.29%
2020/12/31	12	54.39	42	54.41	54.10	-30	23,051	-0.13%
2020/12/30	9	52.41	5	53.10	51.80	4	22,367	0.02%
2020/12/29	15	51.64	23	51.89	52.80	-8	22,044	-0.04%
2020/12/28	18	51.81	25	52.16	51.60	-7	21,821	-0.03%
2020/12/25	91	52.28	77	51.02	51.00	14	21,429	0.07%
2020/12/24	25	49.96	10	49.65	50.60	15	20,612	0.07%
2020/12/23	7	47.28	28	47.15	46.90	-21	19,511	-0.11%
2020/12/22	11	44.72	13	45.59	43.60	-2	18,595	-0.01%
2020/12/21	0	0.00	4.1	44.16	44.60	-4.1	18,505	-0.02%
2020/12/18	3	44.70	0	0.00	44.00	3	18,713	0.02%
2020/12/17	2	44.78	7	45.04	45.25	-5	18,690	-0.03%
2020/12/16	0	0.00	4	44.45	44.75	-4	18,660	-0.02%
2020/12/15	9	43.34	4	42.69	42.70	5	18,800	0.03%
2020/12/14	3	45.40	4	45.75	45.10	-1	19,025	-0.01%
2020/12/11	5	44.64	6	44.98	44.10	-1	18,840	-0.01%
2020/12/10	7	46.46	7	45.96	45.80	0	18,653	0.00%
2020/12/09	17	46.18	18	46.73	45.95	-1	18,353	-0.01%
2020/12/08	2	44.95	4	45.05	44.95	-2	17,978	-0.01%
2020/12/07	1	44.35	8.8	44.95	44.30	-7.8	17,988	-0.04%
2020/12/04	7.2	44.42	14	44.35	44.30	-6.8	17,926	-0.04%
2020/12/03	4	44.93	3	44.52	44.35	1	17,860	0.01%
2020/12/02	22	45.25	10	45.45	44.70	12	17,857	0.07%
2020/12/01	16	44.16	5	44.90	45.80	11	17,637	0.06%
2020/11/30	9	44.89	24	44.71	44.60	-15	17,461	-0.09%
2020/11/27	27.3	44.15	7	44.36	45.15	20.3	17,327	0.12%
2020/11/26	19	43.19	16	43.78	43.65	3	17,355	0.02%
2020/11/25	6	42.93	6	42.76	42.40	0	17,154	0.00%
2020/11/24	78.1	44.18	82.4	44.64	43.20	-4.3	17,057	-0.03%
2020/11/23	47	42.71	60	43.23	44.40	-13	16,399	-0.08%
2020/11/20	3	40.45	1	40.05	40.40	2	16,776	0.01%
2020/11/19	4	39.88	0	0.00	39.00	4	16,927	0.02%
2020/11/18	4	39.99	2	40.10	39.55	2	17,618	0.01%
2020/11/17	10	40.23	71	39.73	39.50	-61	18,922	-0.32%
2020/11/16	29	39.89	16	39.90	41.35	13	21,270	0.06%
2020/11/13	6	38.73	10.1	38.82	38.70	-4.1	21,508	-0.02%
2020/11/12	10	38.80	4.5	38.45	38.15	5.6	21,713	0.03%
2020/11/11	35	40.30	10	39.89	40.35	25	21,395	0.12%
2020/11/10	11	39.60	29	39.51	38.05	-18	20,909	-0.09%
2020/11/09	5	38.62	16	38.62	39.00	-11	20,791	-0.05%
2020/11/06	33	38.15	0	0.00	37.65	33	20,707	0.16%
2020/11/05	10	37.95	2	38.30	37.90	8	20,769	0.04%
2020/11/04	5	36.50	2	37.00	37.00	3	20,901	0.01%
2020/11/02	6	35.31	51	35.35	35.30	-45	22,085	-0.20%
2020/10/30	3	36.62	2	36.80	36.05	1	22,205	0.00%
2020/10/29	5	36.80	0	0.00	37.20	5	22,509	0.02%
2020/10/28	4	38.38	0	0.00	37.55	4	22,554	0.02%
2020/10/27	20	38.45	22	38.16	38.45	-2	22,538	-0.01%
2020/10/26	0	0.00	5	38.56	38.10	-5	22,623	-0.02%
2020/10/23	3	38.12	5	38.20	38.15	-2	22,541	-0.01%
2020/10/22	7	37.44	1	37.80	37.80	6	22,637	0.03%
2020/10/21	4	37.70	2	37.38	37.40	2	22,620	0.01%
2020/10/20	6	36.76	0	0.00	36.75	6	22,601	0.03%
2020/10/19	0	0.00	1	37.25	37.15	-1	22,594	0.00%
2020/10/16	56	38.59	73	36.91	36.80	-17	22,574	-0.08%
2020/10/15	3	39.62	40	39.53	39.00	-37	22,229	-0.17%
2020/10/14	3	39.03	10	38.88	38.70	-7	21,642	-0.03%
2020/10/13	2	38.50	0	0.00	38.30	2	21,478	0.01%
2020/10/12	2	38.23	2	38.15	38.30	0	21,336	0.00%
2020/10/08	3	38.37	4	38.19	37.95	-1	21,233	0.00%
2020/10/07	0	0.00	4	38.21	38.40	-4	21,039	-0.02%
2020/10/05	2	36.63	2	36.88	36.90	0	21,030	0.00%
2020/09/30	1	36.30	0	0.00	36.30	1	21,064	0.00%
2020/09/29	1	35.70	6	36.03	35.75	-5	21,134	-0.02%
2020/09/28	2	35.53	1	35.50	35.45	1	21,083	0.00%
2020/09/25	2	34.93	6	35.81	34.95	-4	21,098	-0.02%
2020/09/24	10	35.99	2	36.03	35.30	8	21,089	0.04%
2020/09/23	7	38.40	11	37.98	37.10	-4	21,179	-0.02%
2020/09/22	1	37.80	2	37.60	37.05	-1	20,890	0.00%
2020/09/21	3	37.57	2	37.35	37.40	1	20,794	0.00%
2020/09/18	4	38.50	33	38.04	37.60	-29	20,814	-0.14%
2020/09/17	8	37.63	11	37.80	38.20	-3	20,556	-0.01%
2020/09/16	11	36.38	2	36.70	36.40	9	20,061	0.04%
2020/09/15	1	36.50	0	0.00	35.90	1	19,992	0.01%
2020/09/14	0	0.00	7	35.79	36.10	-7	20,063	-0.03%
2020/09/11	7	34.88	22	35.00	34.65	-15	20,003	-0.07%
2020/09/10	22	36.69	0	0.00	36.20	22	19,836	0.11%
2020/09/09	0	0.00	1	36.20	36.40	-1	19,777	-0.01%
2020/09/08	1	36.00	3	36.22	35.90	-2	19,786	-0.01%
2020/09/07	3	36.82	6.9	36.72	35.70	-3.9	19,811	-0.02%
2020/09/04	8	36.48	10	36.80	36.75	-2	19,837	-0.01%
2020/09/03	16.1	38.10	10	38.10	37.40	6.1	19,855	0.03%
2020/09/02	9	38.03	6	37.79	38.00	3	19,694	0.02%
2020/09/01	10	38.03	8	38.38	38.55	2	19,779	0.01%
2020/08/31	3	37.10	8	36.88	36.70	-5	19,408	-0.03%
2020/08/28	16	37.68	7	37.69	37.40	9	19,647	0.05%
2020/08/27	35	37.63	38	37.57	37.35	-3	20,272	-0.01%
2020/08/26	79.2	40.00	50	39.12	38.40	29.2	19,892	0.15%
2020/08/25	36	38.38	21	38.43	38.40	15	18,326	0.08%
2020/08/24	38	38.12	69.8	38.70	39.00	-31.8	17,887	-0.18%
2020/08/21	195	38.48	180	38.73	37.95	15	17,062	0.09%	大買/大賣/
2020/08/20	162	37.81	143	38.17	38.75	19	15,582	0.12%	大買/大賣/
2020/08/19	45	36.02	42	36.52	36.85	3	12,641	0.02%
2020/08/18	5	32.81	15	33.05	33.50	-10	11,930	-0.08%
2020/08/17	0	0.00	9	31.56	32.00	-9	11,501	-0.08%
2020/08/14	0	0.00	10	30.20	30.45	-10	11,271	-0.09%
2020/08/13	1	30.05	2	30.35	30.05	-1	11,222	-0.01%
2020/08/12	6	29.40	12	29.85	29.90	-6	11,049	-0.05%
2020/08/11	8.1	30.02	1	29.65	29.80	7.1	10,944	0.06%
2020/08/10	12	31.31	1	31.80	30.40	11	10,915	0.10%
2020/08/07	116	31.74	55	31.59	32.40	61	10,682	0.57%	大買/
2020/08/06	8	32.13	14	32.31	32.65	-6	10,058	-0.06%
2020/08/05	1	29.55	8	30.11	29.70	-7	9,412	-0.07%
2020/08/04	11.2	30.13	3	30.87	28.80	8.2	9,278	0.09%
2020/08/03	7	29.66	5	29.93	29.70	2	8,947	0.02%
2020/07/31	3	29.32	1	29.10	29.35	2	8,858	0.02%
2020/07/30	1	29.55	17	29.06	29.55	-16	8,845	-0.18%
2020/07/28	7	28.52	25	28.88	27.40	-18	8,775	-0.21%
2020/07/27	1	27.85	1	28.10	28.55	0	8,632	0.00%
2020/07/24	2	28.55	0	0.00	27.95	2	8,703	0.02%
2020/07/22	0	0.00	1	28.45	28.45	-1	8,692	-0.01%
2020/07/21	1	28.00	1	27.85	27.85	0	8,790	0.00%
2020/07/20	0	0.00	1	26.75	26.90	-1	9,037	-0.01%
2020/07/17	1	27.55	0	0.00	27.05	1	9,148	0.01%
2020/07/16	4	28.03	0	0.00	28.05	4	9,131	0.04%
2020/07/15	3.1	29.04	3	28.98	28.65	0.1	9,100	0.00%
2020/07/14	22	29.84	22	29.73	29.35	0	9,016	0.00%
2020/07/13	0	0.00	7	29.90	30.15	-7	8,848	-0.08%
2020/07/10	17	29.19	0	0.00	28.95	17	8,720	0.19%
2020/07/09	2	29.73	9	29.24	29.70	-7	8,548	-0.08%
2020/07/08	4	29.43	4	29.49	29.45	0	8,462	0.00%
2020/07/07	1	28.95	0	0.00	29.15	1	8,344	0.01%
2020/07/06	27	29.29	9	29.13	29.20	18	8,298	0.22%
2020/07/03	19	29.25	1	30.40	29.10	18	8,235	0.22%
2020/07/02	2	29.45	5	29.50	29.80	-3	8,010	-0.04%
2020/07/01	2	28.60	1	28.80	28.50	1	7,748	0.01%
2020/06/30	0	0.00	2	28.48	28.30	-2	7,703	-0.03%
2020/06/29	7	28.26	1	28.90	27.85	6	7,753	0.08%
2020/06/24	1	29.15	2	29.00	29.20	-1	7,613	-0.01%
2020/06/23	3.6	28.16	13	28.47	28.15	-9.4	7,535	-0.12%
2020/06/19	9	29.08	2	29.20	28.30	7	7,478	0.09%
2020/06/18	2	28.30	7	28.46	28.80	-5	7,303	-0.07%
2020/06/17	3	28.33	0	0.00	28.60	3	7,261	0.04%
2020/06/16	1	28.35	4	28.63	28.35	-3	7,218	-0.04%
2020/06/15	2.2	29.00	21	28.97	28.05	-18.8	7,204	-0.26%
2020/06/12	21	29.34	0	0.00	29.65	21	7,134	0.29%
2020/06/11	3	29.67	8	29.54	29.20	-5	7,085	-0.07%
2020/06/10	11	29.15	1	29.65	30.00	10	6,942	0.14%
2020/06/09	0	0.00	1	28.10	28.30	-1	6,772	-0.01%
2020/06/08	26	29.48	11	29.94	29.10	15	6,677	0.22%
2020/06/05	2	29.40	3	29.22	29.10	-1	6,346	-0.02%
2020/06/04	11	29.21	42	29.66	29.30	-31	6,172	-0.50%
2020/06/03	19	29.04	10	28.48	28.95	9	5,701	0.16%
2020/06/02	1	26.95	20	26.26	27.00	-19	4,644	-0.41%
2020/06/01	2	24.75	10	24.35	24.60	-8	4,304	-0.19%
2020/05/28	2	24.90	2	24.75	24.50	0	4,262	0.00%
2020/05/27	0	0.00	2	24.63	24.80	-2	4,245	-0.05%
2020/05/26	0	0.00	32	24.11	24.15	-32	4,214	-0.76%
2020/05/25	0	0.00	30	23.87	24.05	-30	4,203	-0.71%
2020/05/22	1	24.15	1	24.05	23.95	0	4,188	0.00%
2020/05/21	4	24.48	8	24.74	24.60	-4	4,164	-0.10%
2020/05/20	37	23.97	0	0.00	24.05	37	4,110	0.90%
2020/05/19	30	23.49	17	23.56	23.80	13	4,052	0.32%
2020/05/15	1	23.40	0	0.00	23.25	1	3,969	0.03%
2020/05/14	3	24.33	0	0.00	24.20	3	3,846	0.08%
2020/05/13	2	24.73	0	0.00	25.00	2	3,803	0.05%
2020/05/12	0	0.00	80	25.05	25.10	-80	3,793	-2.11%
2020/05/11	24	25.62	13	25.87	25.55	11	3,765	0.29%
2020/05/08	0	0.00	1	25.40	24.90	-1	3,709	-0.03%
2020/05/07	8	24.99	0	0.00	24.95	8	3,674	0.22%
2020/05/06	40	25.10	0	0.00	25.05	40	3,624	1.10%
2020/05/05	0	0.00	11	24.84	25.40	-11	3,573	-0.31%
2020/04/30	0	0.00	1.9	24.55	24.55	-1.9	3,499	-0.05%
2020/04/29	22	24.59	1	24.70	24.40	21	3,496	0.60%
2020/04/28	1	24.00	0	0.00	24.15	1	3,405	0.03%
2020/04/27	1	24.05	1	23.90	23.85	0	3,390	0.00%
2020/04/24	13	24.32	7	23.87	23.70	6	3,331	0.18%
2020/04/23	2	24.60	11	24.20	24.05	-9	3,179	-0.28%
2020/04/22	10	22.55	0	0.00	23.20	10	2,893	0.35%
2020/04/21	0	0.00	0.4	21.45	21.45	-0.4	2,794	-0.01%
2020/04/15	20	21.20	3	20.98	21.30	17	2,700	0.63%
2020/04/13	7	20.45	0	0.00	20.25	7	2,701	0.26%
2020/04/10	0	0.00	0.5	20.20	20.20	-0.5	2,706	-0.02%
2020/04/07	0	0.00	30	19.15	19.40	-30	2,750	-1.09%
2020/04/06	0	0.00	3	19.00	19.05	-3	2,747	-0.11%
2020/03/31	11	19.32	0	0.00	19.15	11	2,982	0.37%
2020/03/26	41	18.20	40	18.04	18.20	1	2,953	0.03%
2020/03/25	1	18.20	10	18.10	18.25	-9	3,134	-0.29%
2020/03/19	10	14.05	0	0.00	13.70	10	3,048	0.33%
2020/03/18	2	15.20	0	0.00	15.20	2	2,956	0.07%
2020/03/17	1	16.25	0	0.00	16.15	1	2,896	0.03%
2020/03/13	0	0.00	6	19.50	19.85	-6	2,724	-0.22%
2020/03/12	2	22.68	24	22.17	21.65	-22	2,651	-0.83%
2020/03/09	1	24.50	0	0.00	24.05	1	2,601	0.04%
2020/03/05	20	25.75	0	0.00	25.70	20	2,633	0.76%
2020/02/27	1.1	24.53	0	0.00	24.30	1.1	2,625	0.04%
2020/02/26	0.4	25.50	0	0.00	25.60	0.4	2,597	0.01%
2020/02/25	0	24.80	1	24.50	24.95	-1	2,566	-0.04%
2020/02/20	1	25.45	1	25.10	25.10	0	2,554	0.00%
2020/02/18	20	25.16	0	0.00	25.00	20	2,558	0.78%
2020/02/17	2	24.75	0	0.00	24.80	2	2,550	0.08%
2020/02/14	0	0.00	20	24.70	24.75	-20	2,558	-0.78%
2020/02/12	1	24.80	0.9	24.70	24.80	0.1	2,564	0.00%
2020/02/06	1	23.90	27	24.16	24.25	-26	2,544	-1.02%
2020/02/05	21	23.60	1	23.50	23.25	20	2,533	0.79%
2020/01/30	5	24.88	3	24.65	24.65	2	2,631	0.08%
2020/01/17	12	27.60	0	0.00	27.55	12	2,596	0.46%
2020/01/16	1	27.65	0	0.00	27.80	1	2,616	0.04%
2020/01/10	0	0.00	10	26.75	26.50	-10	2,656	-0.38%
2020/01/09	1	26.90	0	0.00	26.85	1	2,658	0.04%
2020/01/03	10	28.25	8	28.00	28.25	2	2,842	0.07%
2020/01/02	16	28.09	0	0.00	27.80	16	2,762	0.58%
2019/12/30	2	28.23	0	0.00	28.00	2	2,797	0.07%
2019/12/27	5	28.24	1	28.15	28.35	4	2,757	0.15%
2019/12/26	6	28.23	2	28.23	28.30	4	2,692	0.15%
2019/12/25	7	27.85	30	27.55	27.80	-23	2,500	-0.92%
2019/12/24	3	26.55	0	0.00	26.55	3	2,413	0.12%
2019/12/23	20	26.84	0	0.00	26.90	20	2,423	0.83%
2019/12/20	0	0.00	183	28.10	27.50	-183	2,391	-7.65%	大賣/鉅額交易
2019/12/19	0	0.00	20	26.68	26.65	-20	2,169	-0.92%
2019/12/16	0	0.00	11	26.36	26.50	-11	2,290	-0.48%
2019/12/13	0	0.00	10	26.20	25.90	-10	2,324	-0.43%
2019/12/12	10	26.20	0	0.00	26.00	10	2,388	0.42%
2019/12/10	0	0.00	1.8	25.68	25.65	-1.8	2,822	-0.06%
2019/12/06	1	25.85	0	0.00	26.05	1	3,059	0.03%
2019/12/03	3	25.40	0	0.00	25.35	3	3,454	0.09%
2019/12/02	40	25.43	0	0.00	25.35	40	3,517	1.14%
2019/11/29	5	26.90	0	0.00	26.15	5	3,555	0.14%
2019/11/27	5	27.08	0	0.00	26.95	5	3,689	0.14%
2019/11/26	16	26.92	0	0.00	27.10	16	3,792	0.42%
2019/11/21	1	26.80	1	26.70	26.70	0	4,018	0.00%
2019/11/19	0	26.80	5	27.01	26.80	-5	4,160	-0.12%
2019/11/15	20	26.65	0	0.00	26.60	20	4,372	0.46%
2019/11/14	5	26.60	0	0.00	26.80	5	4,487	0.11%
2019/11/13	2	27.05	12	26.69	26.60	-10	4,489	-0.22%
2019/11/11	10	26.85	0	0.00	26.90	10	4,505	0.22%
2019/11/07	1	27.40	1	27.55	27.45	0	4,558	0.00%
2019/11/06	34.5	27.45	0	0.00	27.35	34.5	4,571	0.75%
2019/11/04	0	0.00	12	27.97	27.80	-12	4,603	-0.26%
2019/10/31	1	29.90	1.6	29.17	28.70	-0.6	4,584	-0.01%
2019/10/28	1	28.50	1	28.40	28.35	0	4,594	0.00%
2019/10/22	0	0.00	1	28.70	28.40	-1	4,591	-0.02%
2019/10/17	0.1	28.35	0	0.00	28.35	0.1	4,729	0.00%
2019/10/16	28	28.77	30	28.39	28.70	-2	4,749	-0.04%
2019/10/15	15	27.55	0	0.00	28.30	15	4,662	0.32%
2019/10/14	35	27.30	35	27.45	27.45	0	4,644	0.00%
2019/10/09	3	27.17	1	27.10	27.00	2	4,911	0.04%
2019/10/08	7	26.90	0	0.00	26.85	7	5,187	0.13%
2019/10/07	3	27.20	0	0.00	27.25	3	5,396	0.06%
2019/10/04	0	0.00	2	28.10	27.65	-2	5,404	-0.04%
2019/10/02	0	0.00	2.7	28.23	28.45	-2.7	5,517	-0.05%
2019/10/01	0.1	28.90	0	0.00	28.90	0.1	5,508	0.00%
2019/09/25	0	0.00	9	29.70	29.75	-9	5,529	-0.16%
2019/09/23	1.3	30.77	10	30.37	30.35	-8.7	5,547	-0.16%
2019/09/12	1	27.90	2	27.95	27.95	-1	5,555	-0.02%
2019/09/11	3	27.95	18	27.75	27.65	-15	5,550	-0.27%
2019/09/09	5	28.20	2	28.70	28.20	3	5,567	0.05%
2019/09/06	3	29.13	2	29.55	28.60	1	5,543	0.02%
2019/09/05	4	28.85	4	28.75	28.50	0	5,199	0.00%
2019/09/04	0	0.00	5	28.58	28.70	-5	5,121	-0.10%
2019/09/03	5	28.62	0	0.00	28.90	5	5,107	0.10%
2019/09/02	0	0.00	8	28.09	29.00	-8	4,945	-0.16%
2019/08/30	2	27.80	1	28.75	27.35	1	4,867	0.02%
2019/08/29	1	27.70	1	27.90	27.95	0	4,679	0.00%
2019/08/28	0	0.00	2	27.68	27.70	-2	4,637	-0.04%
2019/08/27	1	27.70	1	27.70	27.70	0	4,575	0.00%
2019/08/23	11	27.58	11	27.35	27.45	0	4,454	0.00%
2019/08/22	1	27.05	0	0.00	27.05	1	4,329	0.02%
2019/08/20	0	0.00	2	26.50	26.50	-2	4,192	-0.05%
2019/08/19	0	0.00	90	26.20	26.25	-90	4,110	-2.19%
2019/08/15	1	26.30	9	25.97	26.15	-8	3,992	-0.20%
2019/08/14	1	25.90	0	0.00	25.70	1	3,939	0.03%
2019/08/13	93	25.90	1	25.80	25.75	92	3,863	2.38%
2019/08/05	10	23.90	0	0.00	23.70	10	3,887	0.26%
2019/08/02	40	24.66	0	0.00	24.50	40	3,916	1.02%
2019/07/31	20	25.40	0	0.00	25.75	20	3,999	0.50%
2019/07/30	0	0.00	1	26.20	25.65	-1	4,010	-0.02%
2019/07/29	5	26.65	0	0.00	26.35	5	4,035	0.12%
2019/07/25	1	26.60	5	26.90	27.00	-4	4,028	-0.10%
2019/07/24	6	26.67	1	26.45	26.65	5	3,979	0.13%
2019/07/23	0	0.00	1	25.80	25.95	-1	3,926	-0.03%
2019/07/22	1	25.75	1	25.60	25.65	0	3,953	0.00%
2019/07/18	1	25.65	1	26.15	25.65	0	3,996	0.00%
2019/07/16	22	26.90	21	26.71	26.70	1	4,076	0.02%
2019/07/12	33	27.15	31	27.10	27.05	2	4,299	0.05%
2019/07/11	45	26.99	45	26.88	26.80	0	4,408	0.00%
2019/07/10	1	26.80	2	27.13	27.20	-1	4,515	-0.02%
2019/07/09	4	26.88	4	26.96	26.90	0	4,696	0.00%
2019/07/08	47	27.70	19	28.21	27.45	28	5,160	0.54%
2019/07/05	20	26.90	23	27.03	27.00	-3	5,857	-0.05%
2019/07/04	1	25.55	12	26.41	26.75	-11	5,700	-0.19%
2019/07/03	1	25.20	4	25.45	25.20	-3	5,573	-0.05%
2019/07/02	29	26.13	20	25.95	25.90	9	5,601	0.16%
2019/07/01	30	25.80	35	25.84	26.00	-5	5,601	-0.09%
2019/06/28	0	0.00	6	25.35	25.30	-6	5,626	-0.11%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/25	30	25.90	30	25.30	25.10	0	5,787	0.00%
2019/06/24	2	25.58	1	25.55	25.60	1	5,855	0.02%
2019/06/21	7	25.55	0	0.00	25.55	7	5,895	0.12%
2019/06/20	26	26.11	21	26.11	26.05	5	5,935	0.08%
2019/06/19	1	25.45	1	25.65	25.80	0	5,979	0.00%
2019/06/18	35	25.95	35	25.45	25.30	0	6,078	0.00%
2019/06/17	22	25.60	23	25.91	25.90	-1	6,100	-0.02%
2019/06/14	3	25.45	0	0.00	25.25	3	6,083	0.05%
2019/06/12	1	25.30	40	25.25	25.00	-39	6,351	-0.61%
2019/06/11	40	25.35	6	25.25	25.30	34	6,380	0.53%
2019/06/10	5	24.90	5	25.10	25.25	0	6,416	0.00%
2019/06/06	2	25.05	3	24.87	24.50	-1	6,437	-0.02%
2019/06/05	0	0.00	5	24.65	24.50	-5	6,393	-0.08%
2019/06/03	0	0.00	3	24.25	24.25	-3	6,495	-0.05%
2019/05/31	3	24.72	0	0.00	24.75	3	6,506	0.05%
2019/05/30	3	24.35	0	0.00	24.60	3	6,532	0.05%
2019/05/29	3	24.45	11	24.40	24.25	-8	6,571	-0.12%
2019/05/27	3	24.45	0	0.00	24.55	3	6,765	0.04%
2019/05/24	2	24.40	0	0.00	24.10	2	6,787	0.03%
2019/05/23	0	0.00	1	23.85	24.00	-1	6,905	-0.01%
2019/05/21	10	24.20	0	0.00	24.45	10	7,021	0.14%
2019/05/20	0	0.00	13	23.85	23.90	-13	7,087	-0.18%
2019/05/17	0	0.00	2	23.95	23.90	-2	7,294	-0.03%
2019/05/16	1	24.70	1	24.75	24.40	0	7,583	0.00%
2019/05/15	2	24.85	1	25.00	25.05	1	7,709	0.01%
2019/05/14	1	24.60	0	0.00	24.55	1	8,016	0.01%
2019/05/13	8	23.53	4	24.31	23.30	4	8,253	0.05%
2019/05/10	10	24.89	7	25.22	25.05	3	8,743	0.03%
2019/05/09	0	0.00	6	25.59	25.50	-6	8,772	-0.07%
2019/05/07	0	0.00	13	26.75	26.65	-13	8,903	-0.15%
2019/05/06	3	26.38	34	26.44	26.30	-31	8,994	-0.34%
2019/05/03	0	0.00	1	27.60	27.60	-1	9,300	-0.01%
2019/05/02	2	27.23	1	27.45	27.35	1	9,345	0.01%
2019/04/30	0	0.00	2	26.90	27.20	-2	9,520	-0.02%
2019/04/29	1	26.80	62	26.78	26.60	-61	9,689	-0.63%
2019/04/26	23	27.57	1	27.55	27.30	22	9,797	0.22%
2019/04/25	9	28.05	5	27.98	28.10	4	10,130	0.04%
2019/04/24	3	28.55	1	28.85	28.35	2	10,373	0.02%
2019/04/23	26	28.52	3	28.35	28.75	23	10,579	0.22%
2019/04/22	1	29.10	0	0.00	28.80	1	10,535	0.01%
2019/04/19	1	28.85	0	0.00	28.90	1	10,523	0.01%
2019/04/18	24	28.74	3	28.43	28.65	21	10,517	0.20%
2019/04/17	11	29.85	3	29.95	29.85	8	10,458	0.08%
2019/04/16	0	0.00	2	29.83	30.15	-2	10,576	-0.02%
2019/04/15	48	29.63	5	29.65	29.25	43	10,637	0.40%
2019/04/12	7	30.97	6	29.88	29.05	1	10,596	0.01%
2019/04/11	31	30.82	57	30.55	30.70	-26	10,145	-0.26%
2019/04/10	1	28.20	1	28.15	28.55	0	9,180	0.00%
2019/04/09	10	28.20	4	27.95	27.85	6	9,094	0.07%
2019/04/08	17	27.77	0	0.00	27.50	17	9,061	0.19%
2019/04/03	1	27.80	2	27.73	27.60	-1	9,079	-0.01%
2019/04/02	1	27.35	1	27.40	27.25	0	9,083	0.00%
2019/04/01	3	27.37	3	27.50	27.30	0	9,101	0.00%
2019/03/29	1	26.80	0	0.00	26.65	1	9,054	0.01%
2019/03/28	1	26.80	2	26.80	26.65	-1	9,332	-0.01%
2019/03/27	5	26.60	21	26.72	26.90	-16	9,489	-0.17%
2019/03/26	8	26.09	2	26.23	26.05	6	9,577	0.06%
2019/03/25	15	26.11	0	0.00	26.10	15	9,814	0.15%
2019/03/22	2	27.55	0.5	27.20	27.15	1.5	9,900	0.02%
2019/03/21	13	27.44	5.5	27.46	27.55	7.5	10,038	0.07%
2019/03/20	2	26.53	0	0.00	26.55	2	10,738	0.02%
2019/03/19	0	0.00	3	26.45	26.70	-3	10,914	-0.03%
2019/03/18	7	26.39	32	26.25	26.25	-25	10,916	-0.23%
2019/03/15	21	27.62	8	27.74	27.15	13	10,826	0.12%
2019/03/14	1	28.25	3	27.60	27.70	-2	10,870	-0.02%
2019/03/13	19	27.96	23	27.88	28.00	-4	11,142	-0.04%
2019/03/12	10	27.70	14	27.94	27.70	-4	11,336	-0.04%
2019/03/11	6	27.34	0	0.00	27.50	6	11,605	0.05%
2019/03/08	3	27.77	0	0.00	27.70	3	12,319	0.02%
2019/03/06	15	28.75	15	28.80	28.70	0	13,509	0.00%
2019/03/05	10	28.85	12	29.04	28.75	-2	13,769	-0.01%
2019/03/04	0	0.00	3	29.25	29.30	-3	13,904	-0.02%
2019/02/27	16	28.86	8	28.71	28.75	8	13,919	0.06%
2019/02/26	8	29.75	10	29.45	29.45	-2	13,911	-0.01%
2019/02/22	2	30.88	4	30.68	30.10	-2	14,172	-0.01%
2019/02/20	0	0.00	1	30.50	30.15	-1	14,199	-0.01%
2019/02/19	0	0.00	1	30.45	30.15	-1	14,224	-0.01%
2019/02/18	2	29.95	57	30.24	29.95	-55	14,215	-0.39%
2019/02/15	74	32.11	44	31.53	31.00	30	14,082	0.21%
2019/02/14	5	31.20	2	31.85	31.25	3	13,848	0.02%
2019/02/13	37	31.74	3	31.78	31.35	34	13,838	0.25%
2019/02/12	27	31.01	2	31.15	31.30	25	13,648	0.18%
2019/02/11	6	30.60	30	30.07	31.15	-24	13,564	-0.18%
2019/01/30	3	28.78	4	28.76	28.55	-1	13,213	-0.01%
2019/01/29	9	28.86	17	28.87	28.90	-8	13,385	-0.06%
2019/01/28	5	29.31	4	29.30	29.00	1	13,834	0.01%
2019/01/25	12	28.80	9	28.82	28.75	3	14,039	0.02%
2019/01/24	23	28.68	17	28.96	28.40	6	14,141	0.04%
2019/01/23	0	0.00	3	28.17	28.25	-3	13,989	-0.02%
2019/01/22	17	28.96	6	28.23	28.10	11	14,086	0.08%
2019/01/21	4	29.41	9	29.42	28.80	-5	13,979	-0.04%
2019/01/18	2	28.60	15	28.80	29.05	-13	13,906	-0.09%
2019/01/17	40	28.57	45	29.05	28.40	-5	13,893	-0.04%
2019/01/16	39	28.34	36	28.06	28.95	3	13,553	0.02%
2019/01/15	28	27.54	12	27.51	27.05	16	13,306	0.12%
2019/01/14	3	26.43	0	0.00	26.25	3	13,137	0.02%
2019/01/11	13	27.10	2	27.00	26.40	11	13,213	0.08%
2019/01/10	1	26.60	2	26.85	26.85	-1	13,196	-0.01%
2019/01/09	12	27.14	1	27.15	26.40	11	13,169	0.08%
2019/01/08	59	26.91	9	26.95	26.75	50	13,080	0.38%
2019/01/07	17	26.20	32	26.35	26.85	-15	12,900	-0.12%
2019/01/04	2	24.03	18	24.65	24.45	-16	12,832	-0.12%
2019/01/03	5	26.05	39	25.68	25.45	-34	12,756	-0.27%
2019/01/02	0	0.00	5	25.93	25.70	-5	12,860	-0.04%
2018/12/28	4	25.66	1	25.40	25.45	3	12,985	0.02%
2018/12/27	1	25.95	1	25.55	25.45	0	13,109	0.00%
2018/12/26	2	25.58	2	25.65	24.95	0	13,064	0.00%
2018/12/25	6	25.48	3	25.70	25.60	3	13,032	0.02%
2018/12/24	6	26.63	3	26.85	26.50	3	12,977	0.02%
2018/12/22	0	0.00	2	26.30	26.25	-2	13,007	-0.02%
2018/12/21	6	26.67	23	26.31	26.95	-17	13,020	-0.13%
2018/12/20	19	25.43	79	25.10	25.65	-60	12,743	-0.47%
2018/12/19	46	26.08	42	25.57	25.45	4	12,634	0.03%
2018/12/18	26	25.95	21	26.07	26.00	5	12,559	0.04%
2018/12/17	29	27.56	28	27.52	27.25	1	12,402	0.01%
2018/12/14	18	27.47	8	27.79	27.70	10	12,378	0.08%
2018/12/13	108	29.75	85	29.36	28.80	23	12,204	0.19%	大買/
2018/12/12	14	29.18	15	29.30	29.70	-1	11,430	-0.01%
2018/12/10	14	26.94	10	26.77	26.70	4	11,295	0.04%
2018/12/07	3	27.75	18	28.02	28.10	-15	11,245	-0.13%
2018/12/06	12	27.88	6	27.83	27.55	6	11,175	0.05%
2018/12/05	23	30.54	5	29.80	30.25	18	10,997	0.16%
2018/12/04	28	32.18	6	31.63	31.50	22	10,949	0.20%
2018/12/03	46	32.13	25	31.75	31.90	21	10,750	0.20%
2018/11/30	84	29.99	38	30.59	31.25	46	10,080	0.46%
2018/11/29	11	27.59	17	27.57	28.45	-6	9,212	-0.07%
2018/11/28	18	25.12	18	25.37	25.90	0	8,915	0.00%
2018/11/27	1	24.55	5	24.56	24.80	-4	8,751	-0.05%
2018/11/26	8	23.79	8	23.56	23.75	0	8,657	0.00%
2018/11/23	30	23.90	28	24.38	23.45	2	8,811	0.02%
2018/11/22	5	25.15	4	25.55	24.25	1	9,015	0.01%
2018/11/21	3	26.00	15	25.79	25.55	-12	8,951	-0.13%
2018/11/20	14	25.79	15	25.62	25.75	-1	8,885	-0.01%
2018/11/19	15	25.40	5	25.41	25.65	10	8,898	0.11%
2018/11/16	33	24.89	4	25.31	24.60	29	9,020	0.32%
2018/11/15	1	24.35	2	24.53	24.45	-1	9,163	-0.01%
2018/11/14	1	24.50	1	23.80	24.10	0	9,169	0.00%
2018/11/13	2	23.90	1	23.70	24.15	1	9,201	0.01%
2018/11/12	0	0.00	1	23.40	24.10	-1	9,232	-0.01%
2018/11/09	10	24.35	6	24.10	23.80	4	9,218	0.04%
2018/11/08	10	25.38	8	25.59	24.65	2	9,232	0.02%
2018/11/07	6	25.76	2	25.70	25.80	4	9,204	0.04%
2018/11/06	2	24.25	0	0.00	24.30	2	9,220	0.02%
2018/11/05	17	26.95	17	26.68	25.75	0	9,225	0.00%
2018/11/02	6	24.57	6	24.78	26.00	0	8,734	0.00%
2018/11/01	53	22.29	53	23.44	23.65	0	8,434	0.00%
2018/10/31	2	22.20	2	21.90	22.25	0	8,304	0.00%
2018/10/26	6	21.15	6	20.70	20.30	0	8,223	0.00%
2018/10/25	2	21.03	2	21.05	20.75	0	8,232	0.00%
2018/10/24	2	23.30	4	23.26	23.05	-2	8,230	-0.02%
2018/10/23	2	23.80	2	23.53	23.00	0	8,421	0.00%
2018/10/22	1	23.35	8	23.84	23.90	-7	8,524	-0.08%
2018/10/19	9	23.17	2	22.98	23.25	7	8,669	0.08%
2018/10/18	5	24.82	3	24.67	24.50	2	8,841	0.02%
2018/10/17	4	24.28	5	24.46	24.25	-1	8,960	-0.01%
2018/10/16	6	25.17	5	24.83	24.50	1	9,063	0.01%
2018/10/15	7	24.38	8	24.48	24.75	-1	9,181	-0.01%
2018/10/12	5	23.67	8	23.52	24.05	-3	9,501	-0.03%
2018/10/11	5	23.26	2	23.15	23.05	3	9,716	0.03%
2018/10/09	10	25.52	11	25.92	25.60	-1	9,883	-0.01%
2018/10/05	4	30.43	3	28.63	28.60	1	9,810	0.01%
2018/10/03	0	0.00	2	32.90	32.05	-2	9,966	-0.02%
2018/10/02	2	33.23	0	0.00	33.40	2	10,174	0.02%
2018/09/28	0	0.00	3	33.05	32.35	-3	10,444	-0.03%
2018/09/27	1	34.10	0	0.00	33.30	1	10,643	0.01%
2018/09/26	8	34.38	0	0.00	33.65	8	10,919	0.07%
2018/09/25	26	33.95	25	32.61	33.95	1	11,420	0.01%
2018/09/21	0	0.00	3	32.85	32.85	-3	11,721	-0.03%
2018/09/20	12	32.10	9	32.11	31.60	3	11,692	0.03%
2018/09/19	0	0.00	1	34.00	33.20	-1	11,730	-0.01%
2018/09/18	6	33.25	5	33.00	33.20	1	11,875	0.01%
2018/09/17	3	33.52	3	33.95	34.35	0	11,951	0.00%
2018/09/14	0	0.00	1	35.00	34.65	-1	12,053	-0.01%
2018/09/13	10	33.88	9	33.61	33.45	1	12,211	0.01%
2018/09/12	4	34.13	4	33.89	33.95	0	12,365	0.00%
2018/09/11	5	34.12	6	34.18	34.10	-1	12,775	-0.01%
2018/09/10	35	34.85	33	35.19	33.50	2	12,938	0.02%
2018/09/07	14	38.00	25	37.88	37.20	-11	13,031	-0.08%
2018/09/06	3	39.32	3	38.57	38.20	0	13,277	0.00%
2018/09/05	1	40.35	1	40.10	39.70	0	13,695	0.00%
2018/09/04	6	40.08	3	39.68	40.35	3	14,177	0.02%
2018/09/03	14	39.29	12	39.09	38.80	2	14,395	0.01%
2018/08/31	7	41.45	5	41.55	41.65	2	14,562	0.01%
2018/08/30	19	41.74	28	41.85	41.85	-9	14,713	-0.06%
2018/08/29	19	41.33	8	41.71	40.90	11	14,755	0.07%
2018/08/28	4	39.20	4	39.08	39.00	0	14,992	0.00%
2018/08/27	3	39.22	4	39.35	39.60	-1	15,665	-0.01%
2018/08/24	3	37.52	4	37.89	38.35	-1	16,260	-0.01%
2018/08/23	8	38.92	7	38.79	37.90	1	16,866	0.01%
2018/08/22	2	39.50	2	39.08	39.20	0	17,355	0.00%
2018/08/21	5	36.90	5	37.30	37.20	0	17,414	0.00%
2018/08/20	10	36.40	7	35.95	36.05	3	17,824	0.02%
2018/08/17	6	38.38	6	37.24	37.05	0	18,015	0.00%
2018/08/16	4	36.70	7	37.69	37.80	-3	18,146	-0.02%
2018/08/15	12	37.55	4	37.15	37.40	8	18,284	0.04%
2018/08/14	10	38.33	10	38.10	39.20	0	18,368	0.00%
2018/08/13	6	38.28	5	38.40	37.45	1	18,516	0.01%
2018/08/10	32	42.07	25	42.44	41.00	7	18,671	0.04%
2018/08/08	4	45.23	1	44.90	44.60	3	19,369	0.02%
2018/08/07	0	0.00	2	45.50	45.30	-2	19,748	-0.01%
2018/08/06	5	44.70	0	0.00	44.50	5	19,966	0.03%
2018/08/03	5	44.19	3	44.10	45.10	2	20,087	0.01%
2018/08/02	2	44.20	0	0.00	43.25	2	20,151	0.01%
2018/08/01	2	46.30	0	0.00	46.35	2	20,139	0.01%
2018/07/31	2	47.25	2	46.50	47.00	0	20,239	0.00%
2018/07/30	15	47.18	15	47.28	46.45	0	20,574	0.00%
2018/07/27	1	48.45	0	0.00	48.65	1	20,620	0.00%
2018/07/26	9	46.88	10	47.11	47.65	-1	20,598	0.00%
2018/07/25	8	47.14	7	46.95	47.10	1	20,590	0.00%
2018/07/24	5	44.15	3	44.23	44.95	2	20,477	0.01%
2018/07/23	2	43.50	6	43.73	43.50	-4	20,442	-0.02%
2018/07/20	3	44.87	21	45.20	43.50	-18	20,453	-0.09%
2018/07/19	7	45.02	8	45.66	44.80	-1	20,503	0.00%
2018/07/18	16	47.76	13	47.52	45.85	3	20,485	0.01%
2018/07/17	9	50.94	3	52.00	50.90	6	20,276	0.03%
2018/07/16	3	49.83	0.1	51.00	49.65	2.9	20,265	0.01%
2018/07/13	11	52.97	10	52.00	52.00	1	20,283	0.00%
2018/07/12	4	51.98	12	51.82	52.60	-8	20,531	-0.04%
2018/07/11	16	52.60	12	53.27	51.80	4	20,832	0.02%
2018/07/10	11	52.58	8	52.56	52.40	3	20,859	0.01%
2018/07/09	2	54.20	8	55.20	54.00	-6	20,861	-0.03%
2018/07/06	63	55.50	51	55.50	55.50	12	20,896	0.06%
2018/07/05	10	58.18	13	57.55	57.90	-3	20,969	-0.01%
2018/07/04	5	60.50	5	60.08	59.30	0	20,875	0.00%
2018/07/03	34	61.51	35	61.96	61.50	-1	20,903	0.00%
2018/07/02	17	59.70	22	59.80	59.30	-5	20,719	-0.02%
2018/06/29	0	0.00	10	57.33	57.00	-10	20,522	-0.05%
2018/06/28	7	56.51	3	57.57	55.80	4	20,679	0.02%
2018/06/27	18	59.09	10	58.93	57.60	8	21,421	0.04%
2018/06/26	2	56.60	2	56.50	57.60	0	21,661	0.00%
2018/06/25	9	58.04	8	57.95	56.70	1	22,331	0.00%
2018/06/22	19	59.09	14	58.65	58.40	5	22,758	0.02%
2018/06/21	6	59.15	9	58.54	57.80	-3	22,747	-0.01%
2018/06/20	23	58.21	15	58.81	57.60	8	22,667	0.04%
2018/06/19	7	57.90	1	57.40	57.00	6	22,460	0.03%
2018/06/15	9	60.53	16	61.13	59.50	-7	22,427	-0.03%
2018/06/14	31	60.14	10	60.56	59.60	21	22,244	0.09%
2018/06/13	52	62.31	32	59.93	58.70	20	21,992	0.09%
2018/06/12	44	62.65	48	64.18	65.10	-4	21,603	-0.02%
2018/06/11	27	60.59	21	60.69	60.00	6	21,153	0.03%
2018/06/08	17	60.39	18	60.27	59.60	-1	21,069	0.00%
2018/06/07	17	60.63	12	60.98	59.80	5	20,875	0.02%
2018/06/06	11	61.76	6	61.33	60.60	5	20,827	0.02%
2018/06/05	17	62.56	16	61.72	60.60	1	21,042	0.00%
2018/06/04	34	67.20	28	65.18	64.40	6	20,988	0.03%
2018/06/01	38	63.30	41	63.80	66.60	-3	20,470	-0.01%
2018/05/31	16	64.01	15	63.59	60.60	1	19,774	0.01%
2018/05/30	27	59.27	51	59.45	61.20	-24	19,175	-0.13%
2018/05/29	25	58.10	11	57.64	57.20	14	18,789	0.07%
2018/05/28	29	54.98	29	56.23	56.70	0	18,734	0.00%
2018/05/25	19	51.97	41	53.20	53.80	-22	18,330	-0.12%
2018/05/24	1	51.70	0	0.00	51.80	1	18,130	0.01%
2018/05/23	7	50.84	5	50.10	50.10	2	18,104	0.01%
2018/05/22	12	51.54	10	51.84	50.70	2	17,897	0.01%
2018/05/21	38	50.92	21	51.12	50.60	17	17,741	0.10%
2018/05/18	23	54.49	14	56.81	52.10	9	17,470	0.05%
2018/05/17	13	58.97	8	58.01	57.30	5	17,203	0.03%
2018/05/16	31	59.41	30	59.42	58.20	1	17,002	0.01%
2018/05/15	30	57.27	23	58.58	59.10	7	16,351	0.04%
2018/05/14	2	53.80	16	54.09	53.80	-14	16,107	-0.09%
2018/05/11	27	51.03	25	51.13	50.60	2	15,878	0.01%
2018/05/10	8	52.98	4	52.93	52.60	4	15,750	0.03%
2018/05/09	10	51.51	24	51.50	51.10	-14	15,652	-0.09%
2018/05/08	6	52.52	13	52.75	51.60	-7	15,544	-0.05%
2018/05/07	19	53.27	13	53.05	54.00	6	15,424	0.04%
2018/05/04	4	51.63	9	50.07	51.00	-5	15,013	-0.03%
2018/05/03	1	48.50	2	49.15	48.50	-1	14,859	-0.01%
2018/05/02	13	49.17	12	48.99	48.10	1	15,094	0.01%
2018/04/30	16	49.76	13	50.14	50.50	3	15,025	0.02%
2018/04/27	19	48.59	3	48.55	48.65	16	15,052	0.11%
2018/04/26	6	47.73	5	47.54	47.80	1	15,154	0.01%
2018/04/25	17	48.15	9	48.31	46.90	8	15,449	0.05%
2018/04/24	14	45.40	6	45.71	47.75	8	15,601	0.05%
2018/04/23	0	0.00	15	49.87	47.65	-15	15,674	-0.10%
2018/04/20	2	51.00	1	50.10	50.00	1	16,131	0.01%
2018/04/19	2	49.15	0	0.00	49.90	2	16,878	0.01%
2018/04/18	3	48.75	11	49.05	49.05	-8	16,811	-0.05%
2018/04/17	46	50.31	40	48.32	47.55	6	16,604	0.04%
2018/04/16	7	53.36	10	55.70	52.70	-3	16,259	-0.02%
2018/04/13	26	53.73	23	54.94	54.60	3	16,165	0.02%
2018/04/12	3	56.10	2	55.60	55.90	1	16,055	0.01%
2018/04/11	7	55.76	6	55.92	57.30	1	16,235	0.01%
2018/04/10	7	52.83	4	53.25	52.40	3	16,328	0.02%
2018/04/09	8	56.94	6	56.00	54.00	2	16,599	0.01%
2018/04/03	14	54.76	9	53.02	55.50	5	16,941	0.03%
2018/04/02	6	50.65	5	51.02	50.60	1	16,618	0.01%
2018/03/31	10	50.30	10	50.24	49.80	0	16,814	0.00%
2018/03/30	16	50.94	21	51.28	49.50	-5	16,775	-0.03%
2018/03/29	4	47.05	2	47.68	48.35	2	15,886	0.01%
2018/03/28	45	46.59	68	46.86	46.50	-23	15,454	-0.15%
2018/03/27	22	46.14	40	45.91	46.40	-18	14,681	-0.12%
2018/03/26	8	39.61	27	41.47	42.20	-19	14,229	-0.13%
2018/03/23	7	40.19	1	39.40	39.50	6	14,181	0.04%
2018/03/22	1.2	42.34	12	42.23	41.00	-10.8	14,100	-0.08%
2018/03/21	0	0.00	4	41.23	42.00	-4	13,843	-0.03%
2018/03/20	1	40.45	0	0.00	39.75	1	13,608	0.01%
2018/03/19	2	40.55	1	40.35	40.45	1	13,536	0.01%
2018/03/16	0	0.00	12	40.00	39.60	-12	13,452	-0.09%
2018/03/15	8	39.76	5	39.74	39.70	3	13,402	0.02%
2018/03/14	11	40.44	11	40.65	40.30	0	13,392	0.00%
2018/03/13	5	40.40	4	39.90	39.85	1	13,261	0.01%
2018/03/12	0	0.00	10	40.30	40.20	-10	13,267	-0.08%
2018/03/09	31	40.45	28	39.86	39.40	3	13,276	0.02%
2018/03/08	14	39.31	14	40.10	40.65	0	13,007	0.00%
2018/03/07	12	38.90	10	39.40	37.80	2	12,640	0.02%
2018/03/06	1	37.75	0	0.00	37.75	1	12,779	0.01%
2018/03/05	1	38.20	3	38.28	37.50	-2	13,422	-0.01%
2018/03/02	46	39.70	44	39.66	39.10	2	13,869	0.01%
2018/03/01	43	38.98	32	39.11	39.40	11	13,587	0.08%
2018/02/27	0	0.00	13	38.05	37.00	-13	13,458	-0.10%
2018/02/26	9	38.10	5	37.55	37.65	4	13,563	0.03%
2018/02/23	4	37.80	5	37.95	37.65	-1	13,544	-0.01%
2018/02/22	6	35.23	5	35.73	35.65	1	13,578	0.01%
2018/02/21	8	35.15	6	35.35	35.50	2	13,554	0.01%
2018/02/12	18	33.47	18	33.53	33.90	0	13,482	0.00%
2018/02/09	3	31.40	4	30.85	31.85	-1	13,447	-0.01%
2018/02/07	15	34.51	1	34.40	34.60	14	13,440	0.10%
2018/02/06	68	32.98	30	33.89	32.35	38	13,389	0.28%
2018/02/05	6	35.80	2	35.70	35.80	4	13,266	0.03%
2018/02/02	4	36.30	4	36.45	36.30	0	13,266	0.00%
2018/02/01	7	36.70	11	36.99	36.60	-4	13,289	-0.03%
2018/01/31	7	36.57	7	36.98	36.45	0	13,308	0.00%
2018/01/30	23	37.15	16	37.50	36.90	7	13,336	0.05%
2018/01/29	10	38.48	10	38.66	38.25	0	13,305	0.00%
2018/01/26	3	38.23	15	37.77	38.95	-12	13,367	-0.09%
2018/01/25	33	39.89	27	39.84	37.90	6	13,386	0.04%
2018/01/22	1	40.00	15	40.11	39.40	-14	13,872	-0.10%
2018/01/19	17	39.64	6.1	39.52	39.90	10.9	14,166	0.08%
2018/01/18	5	39.41	17	39.02	38.90	-12	13,806	-0.09%
2018/01/17	11	38.71	9	38.65	39.70	2	13,511	0.01%
2018/01/16	11	37.82	14	37.66	38.55	-3	13,081	-0.02%
2018/01/15	2	36.75	75.1	36.58	38.10	-73.1	12,653	-0.58%
2018/01/12	1	35.40	2	35.15	34.65	-1	11,733	-0.01%
2018/01/11	0	0.00	5	34.21	34.10	-5	11,646	-0.04%
2018/01/10	7	33.83	9	33.67	33.40	-2	11,639	-0.02%
2018/01/09	17	34.12	14	34.16	33.95	3	11,694	0.03%
2018/01/08	3	35.50	5	35.37	34.35	-2	11,867	-0.02%
2018/01/05	18	35.94	15	36.18	36.15	3	11,897	0.03%
2018/01/04	7	34.55	8	34.53	35.30	-1	11,835	-0.01%
2018/01/03	17	33.85	13	33.62	33.55	4	11,730	0.03%
2018/01/02	4	33.00	24.7	32.82	32.40	-20.7	11,342	-0.18%