強茂 (2481)-元富-高雄券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
48.9
漲跌
▼1.2
漲幅
-2.40%
成交量
1,171張
產業
上市半導體類股
1270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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/18	0	0.00	1	50.30	50.40	-1	2,223	-0.04%
2024/12/17	0	0.00	1	49.90	49.85	-1	2,231	-0.04%
2024/12/16	1	49.95	0	0.00	49.90	1	2,253	0.04%
2024/12/10	1	52.50	0	0.00	51.70	1	2,286	0.04%
2024/12/05	1	52.50	0	0.00	52.40	1	2,303	0.04%
2024/11/29	0	0.00	1	51.00	51.00	-1	2,331	-0.04%
2024/11/27	0	0.00	2	51.20	51.10	-2	2,333	-0.09%
2024/11/26	1	52.60	0	0.00	52.30	1	2,333	0.04%
2024/11/15	0	0.00	1	53.00	52.00	-1	2,428	-0.04%
2024/11/14	1	53.80	0	0.00	51.90	1	2,436	0.04%
2024/11/12	3	53.50	0	0.00	53.40	3	2,439	0.12%
2024/11/08	3	57.50	0	0.00	56.20	3	2,427	0.12%
2024/10/29	0	0.00	1	57.20	57.00	-1	2,567	-0.04%
2024/10/24	6	60.33	3	58.90	58.60	3	2,569	0.12%
2024/10/23	2	60.30	3	59.23	59.80	-1	2,528	-0.04%
2024/10/18	1	57.20	0	0.00	56.50	1	2,532	0.04%
2024/10/11	0	0.00	1	57.00	57.10	-1	3,772	-0.03%
2024/10/09	0	0.00	2	58.40	57.20	-2	3,987	-0.05%
2024/10/08	4	58.10	1	58.50	58.20	3	4,080	0.07%
2024/09/26	0	0.00	3.1	60.95	59.10	-3.1	4,879	-0.06%
2024/09/25	3.1	61.51	4	63.05	59.80	-0.9	4,801	-0.02%
2024/09/24	2	59.55	2	59.75	59.80	0	4,528	0.00%
2024/09/23	1	60.20	0	0.00	60.50	1	4,370	0.02%
2024/09/20	0	0.00	3	55.60	55.90	-3	4,224	-0.07%
2024/09/19	0	0.00	7	55.16	55.30	-7	4,208	-0.17%
2024/09/18	1	56.70	1	55.00	55.00	0	4,210	0.00%
2024/09/16	1	56.50	1	56.30	55.80	0	4,198	0.00%
2024/09/13	2	53.25	2	53.95	54.00	0	4,164	0.00%
2024/09/11	1	52.70	0	0.00	52.70	1	4,177	0.02%
2024/09/10	0	0.00	1	53.70	53.50	-1	4,185	-0.02%
2024/09/06	1	52.10	1	52.00	52.30	0	4,177	0.00%
2024/09/05	1	51.90	0	0.00	51.30	1	4,179	0.02%
2024/08/30	2	55.25	0	0.00	55.60	2	4,183	0.05%
2024/08/29	1	54.80	0	0.00	54.90	1	4,187	0.02%
2024/08/26	3	55.43	0	0.00	55.20	3	4,252	0.07%
2024/08/23	0	0.00	3	52.80	53.40	-3	4,257	-0.07%
2024/08/22	0	0.00	2	54.30	53.90	-2	4,398	-0.05%
2024/08/15	1	52.00	1	52.30	51.70	0	4,383	0.00%
2024/08/13	1	51.30	0	0.00	51.30	1	4,354	0.02%
2024/08/09	1	48.95	0	0.00	48.30	1	4,325	0.02%
2024/08/08	1	48.60	0	0.00	48.30	1	4,307	0.02%
2024/08/07	0	0.00	3	49.73	49.95	-3	4,281	-0.07%
2024/08/05	3	50.13	0	0.00	48.60	3	4,176	0.07%
2024/08/02	2	54.60	0	0.00	54.00	2	4,139	0.05%
2024/07/26	0	0.00	2	55.95	55.70	-2	4,004	-0.05%
2024/07/23	2	58.35	1	58.50	58.10	1	3,960	0.03%
2024/07/22	7	57.47	0	0.00	57.40	7	3,920	0.18%
2024/07/18	1	62.50	0	0.00	62.60	1	3,786	0.03%
2024/07/17	4	65.50	0	0.00	64.70	4	3,679	0.11%
2024/07/16	4	66.20	3	67.40	66.50	1	3,541	0.03%
2024/07/15	0	0.00	6	66.50	66.20	-6	3,249	-0.18%
2024/07/12	4	66.55	0	0.00	65.70	4	2,892	0.14%
2024/07/11	0	0.00	15	64.50	64.40	-15	2,506	-0.60%
2024/07/10	2	60.50	18	61.84	62.80	-16	2,320	-0.69%
2024/07/09	4	60.13	0.2	60.50	60.50	3.8	2,217	0.17%
2024/07/08	2	62.30	8	62.81	62.50	-6	2,137	-0.28%
2024/07/05	5	62.80	3	63.97	64.00	2	2,039	0.10%
2024/07/04	22	63.44	9	63.46	63.80	13	1,932	0.67%
2024/07/03	0	0.00	24.1	59.71	61.00	-24.1	1,557	-1.55%
2024/07/02	1	55.80	0.6	56.10	56.10	0.4	1,377	0.03%
2024/07/01	3	56.43	0	0.00	55.80	3	1,389	0.22%
2024/06/28	1	56.40	0	0.00	56.40	1	1,386	0.07%
2024/06/24	1	57.50	0	0.00	57.50	1	1,414	0.07%
2024/06/21	2	58.50	0	0.00	58.50	2	1,411	0.14%
2024/06/20	0	0.00	35	59.01	59.00	-35	1,415	-2.47%
2024/06/14	0	0.00	2	58.80	58.80	-2	1,410	-0.14%
2024/06/11	1	57.90	0	0.00	58.30	1	1,441	0.07%
2024/06/07	0	0.00	1	58.60	58.80	-1	1,459	-0.07%
2024/06/05	1	57.30	0	0.00	57.20	1	1,463	0.07%
2024/06/03	1	58.60	1	58.00	58.00	0	1,523	0.00%
2024/05/31	3	59.20	0	0.00	59.00	3	1,511	0.20%
2024/05/30	4	59.23	0	0.00	59.00	4	1,494	0.27%
2024/05/29	3	59.77	2	59.40	59.10	1	1,483	0.07%
2024/05/28	3	60.77	5.1	61.08	60.20	-2.1	1,431	-0.14%
2024/05/24	3	55.00	0	0.00	55.70	3	1,242	0.24%
2024/05/22	1	56.80	1.5	56.73	56.80	-0.5	1,247	-0.04%
2024/05/21	0	0.00	1	56.30	56.40	-1	1,248	-0.08%
2024/05/20	1	56.70	0	0.00	56.70	1	1,257	0.08%
2024/05/16	0	0.00	2	57.15	57.00	-2	1,271	-0.16%
2024/05/10	1	55.00	4	54.95	55.40	-3	1,281	-0.23%
2024/05/09	1.1	55.54	0	0.00	55.20	1.1	1,278	0.09%
2024/05/07	1	55.60	0	0.00	55.70	1	1,278	0.08%
2024/05/06	1	55.90	0	0.00	56.00	1	1,279	0.08%
2024/05/02	3	55.80	1	55.80	55.80	2	1,279	0.16%
2024/04/30	10	58.35	10	58.21	56.70	0	1,284	0.00%
2024/04/26	0.2	54.30	0	0.00	54.60	0.2	1,264	0.02%
2024/04/22	0.2	53.10	0	54.10	52.80	0.2	1,406	0.02%
2024/04/19	0.3	54.23	0	0.00	53.80	0.3	1,403	0.02%
2024/04/18	0.1	56.80	0	0.00	56.80	0.1	1,389	0.01%
2024/04/17	0	0.00	6	56.83	56.80	-6	1,395	-0.43%
2024/04/16	1.2	56.05	0	0.00	55.80	1.2	1,411	0.09%
2024/04/15	1.2	58.30	1	58.90	58.30	0.2	1,390	0.01%
2024/04/12	1	59.01	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1.2	58.65	10	59.25	59.70	-8.8	1,380	-0.64%
2024/04/09	1	58.90	0	0.00	59.20	1	1,436	0.07%
2024/04/03	5	57.80	0	0.00	58.20	5	1,459	0.34%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/04/01	0	57.00	4	57.70	57.80	-4	1,497	-0.27%
2024/03/29	2	57.00	0	0.00	56.90	2	1,505	0.13%
2024/03/27	0	0.00	7	57.73	57.70	-7	1,591	-0.44%
2024/03/26	0	0.00	25	57.04	56.70	-25	1,581	-1.58%
2024/03/25	2	58.00	0	58.00	57.80	2	1,625	0.12%
2024/03/20	1	56.90	0	0.00	57.10	1	2,165	0.05%
2024/03/19	0	0.00	1	56.50	56.50	-1	2,247	-0.04%
2024/03/18	0	56.64	0	0.00	56.90	0	2,253	0.00%
2024/03/15	6	57.38	0	0.00	57.10	6	2,284	0.26%
2024/03/14	1	57.60	0	0.00	57.60	1	2,344	0.04%
2024/03/13	1	58.00	0	0.00	58.40	1	2,361	0.04%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/03/11	0	59.20	0	0.00	59.00	0	2,378	0.00%
2024/03/08	13	61.33	11	61.30	59.20	2	2,410	0.08%
2024/03/07	7	60.21	2	60.90	60.30	5	2,431	0.21%
2024/03/05	2	61.20	22	61.11	61.20	-20	2,838	-0.70%
2024/02/27	2	62.00	1	63.30	62.00	1	2,876	0.03%
2024/02/21	1.1	63.58	1	63.10	63.50	0.1	2,900	0.00%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0	0.00	1	62.60	63.30	-1	2,896	-0.03%
2024/02/15	1	61.50	9	61.67	61.90	-8	2,889	-0.28%
2024/01/30	10	63.10	0	0.00	62.50	10	2,888	0.35%
2024/01/24	0	0.00	2	64.25	63.90	-2	2,883	-0.07%
2024/01/19	10	63.10	0	0.00	63.00	10	2,895	0.35%
2024/01/17	4	63.60	1	63.10	63.10	3	2,895	0.10%
2024/01/16	0	0.00	0	65.00	64.80	0	2,802	0.00%
2024/01/12	0	0.00	16	63.10	63.10	-16	2,793	-0.57%
2024/01/10	1	63.00	0	0.00	62.90	1	2,804	0.04%
2024/01/05	0	65.20	0	0.00	64.70	0	2,770	0.00%
2024/01/04	0	65.10	10	65.00	65.00	-10	2,764	-0.36%
2024/01/03	2	64.75	3	65.13	65.70	-1	2,741	-0.04%
2024/01/02	1	67.00	7	67.51	66.60	-6	2,686	-0.22%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	68.50	0	0.00	67.80	1	2,629	0.04%
2023/12/27	10	68.65	0	0.00	68.50	10	2,589	0.39%
2023/12/26	11	69.18	1.3	69.25	69.00	9.7	2,568	0.38%
2023/12/25	6	69.97	26	70.48	69.30	-20	2,552	-0.78%
2023/12/22	1.1	69.70	1	69.60	69.60	0.1	2,486	0.00%
2023/12/21	1	68.60	0	0.00	68.60	1	2,460	0.04%
2023/12/20	6	69.08	9	70.29	68.60	-3	2,439	-0.12%
2023/12/19	0.3	69.60	0	0.00	68.50	0.3	2,392	0.01%
2023/12/18	7	70.23	14	70.48	69.30	-7	2,342	-0.30%
2023/12/15	29	72.11	76.2	71.46	69.30	-47.2	2,231	-2.11%
2023/12/14	17	69.65	16	69.72	70.30	1	1,847	0.05%
2023/12/11	5	69.32	4	69.83	69.00	1	1,776	0.06%
2023/12/08	2	68.20	0	0.00	68.60	2	1,714	0.12%
2023/12/06	16	68.16	0	0.00	67.90	16	1,696	0.94%
2023/12/05	6	67.77	2	69.00	68.70	4	1,673	0.24%
2023/12/04	5	68.70	3	68.60	68.50	2	1,630	0.12%
2023/12/01	6	70.22	5	70.48	70.20	1	1,573	0.06%
2023/11/30	61	70.50	10	69.47	70.70	51	1,431	3.56%
2023/11/29	1	64.60	15	65.79	65.90	-14	1,156	-1.21%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/24	2	64.50	0	0.00	63.90	2	1,137	0.18%
2023/11/20	1	62.70	0	0.00	62.90	1	1,139	0.09%
2023/11/16	0	0.00	1	61.60	61.60	-1	1,148	-0.09%
2023/11/15	2	61.40	0	0.00	61.60	2	1,156	0.17%
2023/11/10	2	59.95	0	0.00	59.90	2	1,207	0.17%
2023/10/31	2	59.90	3	59.80	59.60	-1	1,525	-0.07%
2023/10/27	0	0.00	1	62.30	61.40	-1	1,633	-0.06%
2023/10/26	1	62.10	0	0.00	62.20	1	1,693	0.06%
2023/10/25	3	63.17	0	0.00	62.90	3	1,748	0.17%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/23	0	0.00	1	62.10	61.50	-1	1,890	-0.05%
2023/10/20	3	61.30	1	62.00	61.80	2	1,961	0.10%
2023/10/19	0	0.00	1	62.80	63.00	-1	2,055	-0.05%
2023/10/18	3	62.47	0	0.00	63.20	3	2,129	0.14%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/12	2	64.00	0	0.00	64.70	2	3,391	0.06%
2023/10/11	7	64.66	0	0.00	64.20	7	3,635	0.19%
2023/09/27	1	63.50	1	64.00	63.50	0	5,672	0.00%
2023/09/25	1	65.30	0	0.00	65.10	1	5,697	0.02%
2023/09/19	0.1	67.00	0	0.00	65.80	0.1	5,784	0.00%
2023/09/18	2	66.90	2	67.35	67.10	0	5,793	0.00%
2023/09/15	0	0.00	2	66.30	66.40	-2	5,809	-0.03%
2023/09/14	1	66.30	5	67.20	67.20	-4	5,800	-0.07%
2023/09/13	0	0.00	1	65.80	65.80	-1	5,789	-0.02%
2023/09/12	7	65.76	0	0.00	65.80	7	5,816	0.12%
2023/09/11	0	0.00	6	65.77	64.80	-6	5,816	-0.10%
2023/09/06	1	65.50	1	65.20	65.30	0	5,877	0.00%
2023/09/05	1	66.20	2	65.65	65.80	-1	5,961	-0.02%
2023/09/04	1	63.90	1	64.90	64.90	0	5,958	0.00%
2023/08/30	0	0.00	1	64.00	64.00	-1	6,007	-0.02%
2023/08/28	5	61.60	0	0.00	61.60	5	6,075	0.08%
2023/08/25	1	62.90	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	62.60	0	0.00	62.60	0	6,106	0.00%
2023/08/23	0	0.00	1	62.20	62.30	-1	6,159	-0.02%
2023/08/21	1	62.90	2	63.00	62.70	-1	6,188	-0.02%
2023/08/17	1	64.00	2	64.10	64.40	-1	6,202	-0.02%
2023/08/16	3	62.50	4	62.45	62.50	-1	6,180	-0.02%
2023/08/14	2.1	63.33	0	0.00	62.60	2.1	6,204	0.03%
2023/08/11	1.1	65.21	1	65.30	65.20	0.1	6,171	0.00%
2023/08/10	4	67.20	1	67.10	66.80	3	6,139	0.05%
2023/08/09	3.1	70.54	0	0.00	70.30	3.1	6,052	0.05%
2023/08/08	1	72.00	1	72.70	71.80	0	6,001	0.00%
2023/08/07	1	71.70	0	0.00	72.90	1	5,999	0.02%
2023/08/04	1	70.90	0	0.00	71.30	1	6,010	0.02%
2023/08/02	4	72.03	3	71.70	71.70	1	6,010	0.02%
2023/08/01	1	73.20	0	0.00	73.50	1	5,947	0.02%
2023/07/31	21.1	73.92	0	0.00	72.70	21.1	5,894	0.36%
2023/07/28	3.1	74.73	8	74.10	74.80	-5	5,830	-0.08%
2023/07/27	0	0.00	38	77.76	77.80	-38	5,781	-0.66%
2023/07/26	2	75.65	0	0.00	75.40	2	5,704	0.04%
2023/07/24	1	76.50	0	0.00	76.30	1	5,619	0.02%
2023/07/21	3	77.80	0	0.00	77.70	3	5,525	0.05%
2023/07/20	2	78.60	6	79.40	78.60	-4	5,494	-0.07%
2023/07/19	13	79.30	3	77.60	77.60	10	5,426	0.18%
2023/07/18	18	81.99	22	82.05	79.90	-4	5,296	-0.08%
2023/07/17	14	79.75	23.2	79.74	80.10	-9.2	4,748	-0.19%
2023/07/14	33	77.82	29	76.83	78.00	4	4,388	0.09%
2023/07/13	30	75.80	4	75.53	75.20	26	4,225	0.62%
2023/07/12	34	78.93	5.1	77.88	76.30	28.9	4,058	0.71%
2023/07/11	24.1	75.69	10.8	76.57	79.00	13.3	3,399	0.39%
2023/07/10	5	71.46	13.2	71.77	71.90	-8.2	2,663	-0.31%
2023/07/05	0	0.00	1	70.40	70.10	-1	2,547	-0.04%
2023/07/04	0	0.00	1	69.60	69.50	-1	2,554	-0.04%
2023/07/03	0	0.00	2	69.55	69.40	-2	2,600	-0.08%
2023/06/28	2	69.50	0	0.00	68.70	2	2,814	0.07%
2023/06/27	1	70.50	3	69.77	68.90	-2	3,105	-0.06%
2023/06/21	0	0.00	1	69.00	69.30	-1	3,102	-0.03%
2023/06/20	2	68.20	1	67.30	68.20	1	3,213	0.03%
2023/06/19	5	67.76	2	68.00	67.80	3	3,365	0.09%
2023/06/15	1	69.30	1	69.60	69.80	0	3,655	0.00%
2023/06/14	4	70.38	2	70.15	70.00	2	3,677	0.05%
2023/06/13	3	70.87	1	70.70	70.90	2	3,720	0.05%
2023/06/09	2	71.25	4	70.78	70.90	-2	3,746	-0.05%
2023/06/08	0	0.00	1	69.40	69.10	-1	3,751	-0.03%
2023/06/06	0.2	69.90	0	0.00	69.40	0.2	3,969	0.00%
2023/06/05	1	71.50	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1	71.30	2	71.30	71.00	-1	4,565	-0.02%
2023/06/01	1	70.30	0	0.00	70.40	1	4,811	0.02%
2023/05/31	0	0.00	1	69.60	70.00	-1	4,813	-0.02%
2023/05/30	0	0.00	1	69.60	69.50	-1	4,805	-0.02%
2023/05/26	1	68.70	0	0.00	68.50	1	4,761	0.02%
2023/05/25	0	0.00	5	68.30	68.30	-5	4,755	-0.11%
2023/05/24	0	0.00	2	68.00	68.20	-2	4,776	-0.04%
2023/05/22	0	0.00	1	67.10	67.50	-1	4,775	-0.02%
2023/05/19	0	0.00	1	67.80	67.00	-1	4,807	-0.02%
2023/05/18	1	66.90	2	66.20	66.90	-1	4,852	-0.02%
2023/05/17	1	66.30	0	0.00	66.00	1	4,888	0.02%
2023/05/15	0	0.00	1	65.40	64.70	-1	4,903	-0.02%
2023/05/11	1	66.60	0	0.00	65.30	1	4,979	0.02%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/03	1	66.80	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0	0.00	4	66.45	67.00	-4	5,540	-0.07%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/25	3	64.97	3	65.40	64.30	0	5,597	0.00%
2023/04/24	0	67.40	0	0.00	66.60	0	5,574	0.00%
2023/04/21	6	67.65	1	67.00	66.80	5	5,571	0.09%
2023/04/20	3	69.23	1	69.50	69.20	2	5,542	0.04%
2023/04/19	1	71.10	0	0.00	70.60	1	5,551	0.02%
2023/04/18	2	72.50	2	72.60	71.60	0	5,527	0.00%
2023/04/17	0	0.00	1	71.80	72.20	-1	5,455	-0.02%
2023/04/13	0.1	71.00	0	0.00	70.10	0.1	5,323	0.00%
2023/04/12	1	72.30	0	0.00	71.80	1	5,283	0.02%
2023/04/10	0	0.00	1	71.70	71.70	-1	5,239	-0.02%
2023/04/07	0	0.00	3	71.20	71.50	-3	5,213	-0.06%
2023/04/06	0	71.60	7.5	71.88	71.70	-7.5	5,181	-0.14%
2023/03/31	0.5	71.50	1	71.10	71.30	-0.5	5,147	-0.01%
2023/03/30	0	0.00	1	70.90	70.80	-1	5,119	-0.02%
2023/03/29	2	71.00	8	71.78	71.00	-6	5,091	-0.12%
2023/03/28	80	71.91	69	71.56	70.50	11	4,993	0.22%
2023/03/24	5	70.14	0	0.00	70.00	5	4,711	0.11%
2023/03/23	3	70.10	0	0.00	70.30	3	4,743	0.06%
2023/03/22	17	72.26	43	71.80	72.00	-26	4,658	-0.56%
2023/03/21	2	71.00	0.1	71.60	71.30	1.9	4,563	0.04%
2023/03/20	10	72.02	8	72.46	71.00	2	4,701	0.04%
2023/03/17	1	68.50	3	68.17	68.90	-2	4,435	-0.04%
2023/03/16	3	67.97	2	67.05	67.20	1	4,405	0.02%
2023/03/15	0	0.00	3	69.97	69.00	-3	4,388	-0.07%
2023/03/14	0	0.00	2	68.20	68.10	-2	4,401	-0.05%
2023/03/13	28	68.19	37	68.69	69.10	-9	4,451	-0.20%
2023/03/10	9.1	69.90	0	0.00	69.40	9.1	4,458	0.20%
2023/03/09	1.3	71.36	12.2	71.69	71.70	-10.9	4,608	-0.24%
2023/03/08	50.3	72.90	38	72.31	72.10	12.3	4,625	0.27%
2023/03/07	36	71.51	38	71.81	71.80	-2	4,341	-0.05%
2023/03/06	30	68.92	32	69.66	70.70	-2	4,092	-0.05%
2023/03/03	0	0.00	3	66.90	66.50	-3	3,800	-0.08%
2023/02/23	1	66.40	0	0.00	66.50	1	3,851	0.03%
2023/02/22	5	65.94	0	0.00	66.20	5	3,873	0.13%
2023/02/21	1	67.90	4	68.10	67.60	-3	3,879	-0.08%
2023/02/17	5	66.94	0	0.00	66.90	5	3,966	0.13%
2023/02/16	2	66.60	4	67.68	67.70	-2	3,962	-0.05%
2023/02/14	1	67.30	10	67.20	66.50	-9	3,907	-0.23%
2023/02/10	0	0.00	1	67.80	67.00	-1	3,946	-0.03%
2023/02/08	0	0.00	5	68.90	68.70	-5	3,918	-0.13%
2023/02/07	1	68.80	0	0.00	69.10	1	3,901	0.03%
2023/02/06	0	0.00	0	67.80	68.60	0	3,895	0.00%
2023/02/03	20	68.90	3	69.40	69.10	17	3,846	0.44%
2023/02/02	0	67.60	0	0.00	68.10	0	3,694	0.00%
2023/02/01	0	0.00	1	66.90	67.10	-1	3,638	-0.03%
2023/01/31	0	0.00	8	65.89	66.30	-8	3,600	-0.22%
2023/01/30	0	0.00	5	65.20	65.30	-5	3,581	-0.14%
2023/01/17	1	62.50	7.8	62.59	62.80	-6.8	3,502	-0.19%
2023/01/13	1	62.50	1	61.80	61.80	0	3,544	0.00%
2023/01/12	0	0.00	1	64.20	62.00	-1	3,574	-0.03%
2023/01/11	2	63.50	1	63.60	63.50	1	3,597	0.03%
2023/01/09	1	63.00	8	62.01	63.00	-7	3,665	-0.19%
2023/01/05	1	60.70	0	0.00	60.10	1	3,756	0.03%
2022/12/28	0	0.00	4	58.90	58.40	-4	3,943	-0.10%
2022/12/27	0	0.00	1	60.30	60.40	-1	3,945	-0.03%
2022/12/26	0	0.00	5	60.00	60.00	-5	3,975	-0.13%
2022/12/23	1	60.00	0	0.00	60.40	1	4,039	0.02%
2022/12/22	1	60.80	0	0.00	60.60	1	4,080	0.02%
2022/12/20	3	62.03	0	0.00	61.20	3	4,155	0.07%
2022/12/19	5	63.80	0	0.00	63.90	5	4,177	0.12%
2022/12/15	0	0.00	4	65.85	65.40	-4	4,215	-0.09%
2022/12/14	3	64.73	5	64.56	65.00	-2	4,141	-0.05%
2022/12/13	1	64.20	1	64.60	64.60	0	4,113	0.00%
2022/12/12	23	65.07	2	64.20	64.20	21	4,051	0.52%
2022/12/09	0	0.00	1	62.20	62.20	-1	3,860	-0.03%
2022/12/08	3	62.40	0	0.00	63.00	3	3,895	0.08%
2022/12/07	1	63.00	0	0.00	62.10	1	3,924	0.03%
2022/12/06	3	65.10	0	0.00	63.50	3	3,934	0.08%
2022/12/05	9	64.90	3	65.70	66.00	6	3,979	0.15%
2022/12/02	7	66.01	3	66.07	65.70	4	4,065	0.10%
2022/12/01	14	65.83	10	65.78	65.60	4	4,047	0.10%
2022/11/30	3	62.37	11	62.74	63.10	-8	3,926	-0.20%
2022/11/29	1	60.70	1	60.70	60.70	0	3,892	0.00%
2022/11/28	1	61.00	1	61.20	61.30	0	3,919	0.00%
2022/11/25	1	60.50	0	0.00	60.40	1	4,007	0.02%
2022/11/24	0	0.00	14	60.58	60.70	-14	4,036	-0.35%
2022/11/23	3	59.40	1	59.60	59.20	2	4,057	0.05%
2022/11/22	7	59.16	0	0.00	58.90	7	4,165	0.17%
2022/11/21	0	0.00	2	60.20	60.30	-2	4,361	-0.05%
2022/11/16	1	60.70	7	60.63	60.40	-6	4,782	-0.13%
2022/11/15	1	58.50	1	58.80	59.30	0	4,748	0.00%
2022/11/14	1	58.40	2	58.90	58.60	-1	4,871	-0.02%
2022/11/11	5	58.48	2	59.15	58.10	3	5,017	0.06%
2022/11/10	2	57.65	2	57.90	58.10	0	5,312	0.00%
2022/11/09	0	0.00	3	58.80	58.70	-3	5,539	-0.05%
2022/11/08	2	57.85	0	0.00	57.30	2	5,579	0.04%
2022/11/07	1	58.80	0	0.00	58.30	1	5,601	0.02%
2022/11/03	0	0.00	5	56.30	58.00	-5	5,743	-0.09%
2022/11/02	5	57.00	0	0.00	57.20	5	5,835	0.09%
2022/10/31	0	0.00	4	54.85	55.10	-4	6,159	-0.06%
2022/10/28	1	54.10	0	0.00	53.70	1	6,484	0.02%
2022/10/27	0	0.00	4	55.55	55.60	-4	6,538	-0.06%
2022/10/25	2	53.10	2	53.60	53.10	0	6,497	0.00%
2022/10/24	1	53.30	0	0.00	53.10	1	6,523	0.02%
2022/10/21	1	53.80	0	0.00	52.10	1	6,565	0.02%
2022/10/20	0	0.00	5	52.22	53.30	-5	6,603	-0.08%
2022/10/18	2	53.25	8	52.94	53.60	-6	6,692	-0.09%
2022/10/17	3	50.33	0	0.00	52.00	3	6,812	0.04%
2022/10/14	0	0.00	4	52.38	53.00	-4	7,022	-0.06%
2022/10/13	2	51.70	0	0.00	49.10	2	7,058	0.03%
2022/10/11	3	54.43	16	55.01	54.20	-13	7,092	-0.18%
2022/10/05	1	57.00	3	58.07	57.10	-2	7,199	-0.03%
2022/09/30	1	54.90	1	56.60	57.00	0	7,381	0.00%
2022/09/29	6	55.93	5	56.28	56.00	1	7,404	0.01%
2022/09/28	1	55.50	0	0.00	55.00	1	7,415	0.01%
2022/09/27	2	57.80	5	58.20	59.50	-3	7,453	-0.04%
2022/09/26	2	59.80	0	0.00	57.90	2	7,571	0.03%
2022/09/23	1	62.10	1	62.10	62.00	0	7,628	0.00%
2022/09/20	4	65.55	3	65.47	65.40	1	7,731	0.01%
2022/09/19	2	65.30	2	65.20	65.00	0	7,790	0.00%
2022/09/16	3	66.03	0	0.00	65.50	3	7,829	0.04%
2022/09/15	4	67.48	2	68.40	66.40	2	7,899	0.03%
2022/09/14	2	66.45	3	66.40	67.40	-1	7,925	-0.01%
2022/09/13	6	67.32	9	67.87	67.00	-3	7,975	-0.04%
2022/09/12	5	67.74	7	67.71	67.80	-2	8,102	-0.02%
2022/09/08	22	67.13	6	67.80	68.50	16	8,290	0.19%
2022/09/07	3	63.77	2	63.50	64.40	1	8,456	0.01%
2022/09/06	1	64.70	3	65.53	63.60	-2	8,418	-0.02%
2022/09/05	6	68.58	1	67.50	67.50	5	8,364	0.06%
2022/09/02	2	69.80	4	70.30	69.70	-2	8,340	-0.02%
2022/09/01	10	69.86	4	70.45	68.90	6	8,309	0.07%
2022/08/31	3	69.13	2	69.70	69.90	1	8,199	0.01%
2022/08/30	13	68.99	17	69.08	69.10	-4	8,195	-0.05%
2022/08/29	21	68.43	4	68.40	68.30	17	8,202	0.21%
2022/08/26	8	71.20	5	71.90	71.60	3	8,191	0.04%
2022/08/25	4	71.23	15	71.83	70.10	-11	8,089	-0.14%
2022/08/24	1	68.70	1	68.10	68.10	0	7,866	0.00%
2022/08/23	2	68.50	2	68.05	68.20	0	8,076	0.00%
2022/08/22	0	0.00	1	69.20	69.30	-1	8,299	-0.01%
2022/08/19	7	70.00	6	70.13	69.90	1	8,332	0.01%
2022/08/18	5	69.60	4	70.18	70.40	1	8,275	0.01%
2022/08/17	15	71.74	3	71.17	71.00	12	8,186	0.15%
2022/08/16	6	70.18	5.1	69.28	70.20	0.9	7,927	0.01%
2022/08/15	10	67.03	9	67.40	67.90	1	7,819	0.01%
2022/08/12	2.1	66.40	2	66.40	66.20	0.1	7,855	0.00%
2022/08/11	4	67.80	1	68.80	66.30	3	7,936	0.04%
2022/08/10	1	67.00	0	0.00	66.80	1	8,128	0.01%
2022/08/09	1	68.10	0	0.00	67.40	1	8,351	0.01%
2022/08/08	1	66.10	1	66.80	67.30	0	8,537	0.00%
2022/08/05	8	67.79	8	67.98	67.60	0	8,520	0.00%
2022/08/04	10	65.70	32	64.88	66.70	-22	8,413	-0.26%
2022/08/03	21	62.47	0	0.00	63.40	21	8,327	0.25%
2022/08/01	0	0.00	2	65.00	64.80	-2	8,563	-0.02%
2022/07/29	0	0.00	11	64.91	65.00	-11	8,652	-0.13%
2022/07/28	2	64.80	5	64.44	63.80	-3	8,937	-0.03%
2022/07/27	3	63.77	1	64.10	64.50	2	8,971	0.02%
2022/07/26	13	63.93	0	0.00	62.60	13	9,027	0.14%
2022/07/25	2	65.05	0	0.00	65.10	2	9,039	0.02%
2022/07/22	14	65.64	13	65.80	65.80	1	9,176	0.01%
2022/07/21	8	65.09	29	63.90	66.20	-21	9,223	-0.23%
2022/07/20	4	62.63	10	62.93	62.40	-6	9,154	-0.07%
2022/07/19	2	60.90	4	60.95	60.90	-2	9,272	-0.02%
2022/07/18	2	60.00	2	59.60	59.80	0	9,442	0.00%
2022/07/15	4	58.53	13.2	58.95	59.00	-9.2	9,747	-0.09%
2022/07/14	2	56.10	3	58.03	58.30	-1	10,055	-0.01%
2022/07/13	1	56.90	0	0.00	55.80	1	10,347	0.01%
2022/07/12	1	55.30	1	55.20	54.80	0	10,689	0.00%
2022/07/11	10	58.70	0	0.00	58.10	10	10,957	0.09%
2022/07/08	1	58.30	5	57.88	58.00	-4	11,017	-0.04%
2022/07/07	5	55.80	4	55.45	55.80	1	10,898	0.01%
2022/07/06	2	55.65	0	0.00	53.90	2	10,894	0.02%
2022/07/05	1	56.40	0	0.00	56.50	1	10,938	0.01%
2022/07/04	3	58.37	2	58.60	56.90	1	10,930	0.01%
2022/07/01	7	61.50	2	58.80	57.90	5	11,029	0.05%
2022/06/30	5	64.70	6	64.28	63.00	-1	11,036	-0.01%
2022/06/28	0	0.00	1	68.10	68.00	-1	11,908	-0.01%
2022/06/27	2	70.05	7	69.67	70.00	-5	13,329	-0.04%
2022/06/24	1	67.20	0	0.00	67.00	1	13,453	0.01%
2022/06/22	1	66.40	0	0.00	66.60	1	13,864	0.01%
2022/06/21	2	67.55	1.8	68.17	69.40	0.2	14,058	0.00%
2022/06/20	3.2	67.78	4	68.05	66.10	-0.8	14,344	-0.01%
2022/06/17	14	69.31	13	69.35	69.10	1	14,401	0.01%
2022/06/16	21.2	74.25	8	75.25	71.60	13.2	14,233	0.09%
2022/06/15	0.5	78.70	0	0.00	79.00	0.5	14,183	0.00%
2022/06/14	4.6	77.93	1	78.20	78.90	3.6	14,341	0.03%
2022/06/13	3	80.00	6	79.77	79.50	-3	14,314	-0.02%
2022/06/10	4.3	80.70	3	81.60	81.80	1.3	14,409	0.01%
2022/06/09	0	0.00	3	81.23	81.50	-3	14,480	-0.02%
2022/06/08	5	81.32	1	81.50	80.80	4	14,506	0.03%
2022/06/07	4	81.30	3	81.33	81.50	1	14,549	0.01%
2022/06/06	9	81.72	1	81.70	81.40	8	14,548	0.05%
2022/06/02	2	83.50	7	83.33	83.10	-5	14,535	-0.03%
2022/06/01	7	84.76	5	84.38	84.00	2	14,505	0.01%
2022/05/31	2	84.20	4	84.20	83.80	-2	14,345	-0.01%
2022/05/30	11	81.91	27.3	83.36	84.50	-16.3	14,193	-0.11%
2022/05/27	2	80.40	3	80.60	80.20	-1	13,953	-0.01%
2022/05/26	5.3	80.44	5.5	79.25	78.90	-0.2	13,935	0.00%
2022/05/25	6	79.13	11	79.85	80.20	-5	13,923	-0.04%
2022/05/24	20	79.95	18	79.12	78.70	2	13,997	0.01%
2022/05/23	0	0.00	20	81.80	81.20	-20	14,026	-0.14%
2022/05/20	3	80.87	7	80.86	81.20	-4	14,123	-0.03%
2022/05/19	2	78.75	3	80.27	81.20	-1	14,577	-0.01%
2022/05/18	22	81.27	6	81.70	81.20	16	14,594	0.11%
2022/05/17	27	80.88	36	80.91	82.40	-9	14,434	-0.06%
2022/05/16	25	79.16	16	80.96	78.40	9	14,348	0.06%
2022/05/13	4	76.43	8	77.49	77.20	-4	14,440	-0.03%
2022/05/12	4	75.93	3	75.60	75.50	1	14,713	0.01%
2022/05/11	14	77.20	11.4	76.89	77.10	2.6	15,081	0.02%
2022/05/10	16	74.74	9	74.60	75.50	7	14,961	0.05%
2022/05/09	7.1	78.40	0	0.00	77.10	7.1	15,062	0.05%
2022/05/06	3	79.50	2	80.10	81.20	1	15,546	0.01%
2022/05/05	19	81.55	39	82.38	81.40	-20	15,572	-0.13%
2022/05/04	0	0.00	1	78.80	78.60	-1	15,326	-0.01%
2022/05/03	67	77.83	48	77.22	77.90	19	15,547	0.12%
2022/04/29	5	77.94	5	77.00	76.10	0	15,578	0.00%
2022/04/28	4	74.53	4	75.23	76.00	0	15,557	0.00%
2022/04/27	6	74.02	11	73.64	76.10	-5	15,466	-0.03%
2022/04/26	8	77.68	7	78.23	77.00	1	15,339	0.01%
2022/04/25	19	79.93	4	79.18	78.70	15	15,252	0.10%
2022/04/22	18	83.69	0	0.00	82.80	18	15,120	0.12%
2022/04/21	4.4	82.67	29	83.35	84.60	-24.6	14,983	-0.16%
2022/04/20	19	80.61	7	80.63	80.80	12	14,855	0.08%
2022/04/19	76	82.35	68	80.78	80.60	8	14,623	0.05%
2022/04/18	22	82.50	18	82.05	82.00	4	14,444	0.03%
2022/04/15	16	87.16	2	86.25	85.00	14	14,235	0.10%
2022/04/14	10.2	91.90	1	91.00	90.80	9.2	14,260	0.06%
2022/04/13	1	93.90	0	0.00	93.80	1	14,192	0.01%
2022/04/12	5	94.16	6	94.15	93.30	-1	14,352	-0.01%
2022/04/11	11	96.30	2	96.25	95.00	9	14,407	0.06%
2022/04/08	1	98.10	2	98.30	98.10	-1	14,392	-0.01%
2022/04/07	15.3	99.28	1	100.50	98.00	14.3	14,346	0.10%
2022/04/06	9	101.11	6.1	101.92	101.50	3	14,168	0.02%
2022/04/01	5	99.54	12	99.50	100.50	-7	14,162	-0.05%
2022/03/31	33	105.59	27	103.07	102.00	6	13,986	0.04%
2022/03/30	11	105.73	24	104.67	105.00	-13	13,567	-0.10%
2022/03/29	1	99.10	2	100.75	98.80	-1	12,340	-0.01%
2022/03/28	3	98.67	2	98.40	98.40	1	12,524	0.01%
2022/03/25	15	100.13	5.6	99.63	99.90	9.4	12,582	0.07%
2022/03/24	11.6	97.51	24.1	97.61	97.80	-12.5	12,322	-0.10%
2022/03/23	8	99.74	4	100.75	99.60	4	12,188	0.03%
2022/03/22	12.1	102.33	0	0.00	102.50	12.1	12,003	0.10%
2022/03/21	0	0.00	3	104.83	105.00	-3	11,884	-0.03%
2022/03/18	85	103.59	77	105.36	105.00	8	11,866	0.07%
2022/03/17	1	101.50	3	101.67	102.00	-2	11,702	-0.02%
2022/03/16	1	96.70	1	96.50	96.30	0	11,705	0.00%
2022/03/15	19	96.03	12	96.05	95.00	7	11,863	0.06%
2022/03/14	7.8	103.24	1	103.50	102.00	6.8	11,960	0.06%
2022/03/10	4	100.25	5	100.40	99.50	-1	12,755	-0.01%
2022/03/09	0.1	96.80	3	96.50	97.70	-2.9	13,630	-0.02%
2022/03/08	1	93.60	3	94.10	93.70	-2	13,895	-0.01%
2022/03/07	14.1	98.58	2	97.85	97.30	12.1	14,153	0.09%
2022/03/04	0	0.00	1	101.00	101.50	-1	14,469	-0.01%
2022/03/03	3	104.00	32	103.09	103.00	-29	14,750	-0.20%
2022/03/02	0	0.00	3	102.17	103.50	-3	14,986	-0.02%
2022/03/01	1	103.50	1	103.00	103.50	0	15,294	0.00%
2022/02/25	3	102.17	1.1	101.48	100.50	2	15,771	0.01%
2022/02/24	12	100.25	4	101.00	99.40	8	16,240	0.05%
2022/02/23	2	103.50	1	104.00	104.00	1	16,640	0.01%
2022/02/22	2	103.25	39	102.68	102.50	-37	17,811	-0.21%
2022/02/21	19	110.82	13	110.54	106.00	6	18,081	0.03%
2022/02/18	2	107.00	3.6	107.58	109.00	-1.6	17,897	-0.01%
2022/02/17	1	106.50	0	0.00	107.00	1	18,019	0.01%
2022/02/16	24.6	108.57	3.5	107.07	107.00	21.1	18,175	0.12%
2022/02/15	17.5	107.33	14	105.68	105.00	3.5	18,300	0.02%
2022/02/14	6	106.17	7	105.57	106.00	-1	18,441	-0.01%
2022/02/11	10	105.15	26	105.31	105.00	-16	18,444	-0.09%
2022/02/10	3	102.17	3.1	102.04	103.00	-0.1	18,668	0.00%
2022/02/09	1	103.50	2	102.50	103.00	-1	19,384	-0.01%
2022/02/08	11	99.97	14	101.78	102.00	-3	19,523	-0.02%
2022/02/07	2.9	93.47	9	94.62	95.00	-6.1	19,910	-0.03%
2022/01/26	1.1	90.51	1	89.50	90.50	0.1	20,923	0.00%
2022/01/25	9.2	91.67	7	92.63	89.50	2.2	22,423	0.01%
2022/01/24	7	85.59	7	89.14	91.30	0	22,697	0.00%
2022/01/21	5	89.38	4	89.58	88.70	1	23,536	0.00%
2022/01/20	5	89.76	1	89.50	90.30	4	24,081	0.02%
2022/01/19	1.1	90.65	1	90.90	90.40	0.1	24,609	0.00%
2022/01/18	5	93.34	1.1	92.04	92.40	3.9	25,087	0.02%
2022/01/17	1	91.70	3	91.57	92.00	-2	25,652	-0.01%
2022/01/14	15	88.92	2	89.20	89.30	13	26,174	0.05%
2022/01/13	10	91.57	0	0.00	90.60	10	27,169	0.04%
2022/01/12	6.1	92.61	0	0.00	92.70	6.1	27,947	0.02%
2022/01/11	3	95.60	5	96.80	93.70	-2	28,558	-0.01%
2022/01/10	7	96.64	1	97.80	98.60	6	28,664	0.02%
2022/01/07	1.1	95.61	1	95.60	95.00	0.1	28,617	0.00%
2022/01/06	0	0.00	1	100.50	100.50	-1	28,343	0.00%
2022/01/05	2.2	101.09	6	101.08	102.00	-3.8	28,453	-0.01%
2022/01/04	1	107.50	0	0.00	104.00	1	28,502	0.00%
2022/01/03	0	0.00	1	105.00	105.50	-1	28,716	0.00%
2021/12/30	1	107.00	4	107.25	107.00	-3	28,796	-0.01%
2021/12/29	1.1	107.45	1	107.00	107.00	0.1	28,910	0.00%
2021/12/28	5.1	108.88	2	109.25	108.00	3.1	29,134	0.01%
2021/12/27	4	109.13	1	109.00	109.00	3	29,185	0.01%
2021/12/24	100	110.86	98.2	108.54	107.50	1.8	29,287	0.01%
2021/12/23	2	111.25	21	110.00	111.50	-19	29,125	-0.07%
2021/12/22	9	109.67	1	109.50	108.00	8	29,022	0.03%
2021/12/21	2.2	107.86	4	108.38	108.00	-1.8	28,709	-0.01%
2021/12/20	3	104.17	2	104.75	105.00	1	28,555	0.00%
2021/12/17	4	105.50	5	104.30	104.50	-1	28,800	0.00%
2021/12/16	6	108.33	5	107.60	109.00	1	28,899	0.00%
2021/12/15	1	106.50	0	0.00	106.00	1	28,763	0.00%
2021/12/14	3	102.83	1	102.50	102.50	2	28,719	0.01%
2021/12/13	1	104.00	1	105.50	106.00	0	28,701	0.00%
2021/12/10	4	105.88	2	105.25	105.00	2	28,726	0.01%
2021/12/09	4	111.13	0	0.00	109.00	4	28,660	0.01%
2021/12/08	5	111.40	5	112.00	112.00	0	28,764	0.00%
2021/12/07	8	112.06	12	112.38	110.00	-4	28,852	-0.01%
2021/12/06	5	111.70	7	111.57	113.00	-2	28,486	-0.01%
2021/12/03	32	114.94	19.4	113.45	111.50	12.6	28,344	0.04%
2021/12/02	8	110.88	6.1	107.65	107.00	1.9	27,818	0.01%
2021/12/01	55	110.59	51	110.53	110.50	4	27,901	0.01%
2021/11/30	8	108.06	9	109.11	110.50	-1	28,112	0.00%
2021/11/29	2	103.00	9	103.22	106.00	-7	28,267	-0.02%
2021/11/26	7.1	106.32	137	104.01	103.50	-129.9	28,113	-0.46%	大賣/鉅額交易
2021/11/25	9.1	110.40	12	110.33	108.00	-2.9	27,981	-0.01%
2021/11/24	58	109.53	56.2	110.02	112.00	1.8	27,809	0.01%
2021/11/23	136	112.37	10	109.60	106.00	126	27,568	0.46%	大買/鉅額交易
2021/11/22	4	110.00	4	109.88	108.50	0	27,561	0.00%
2021/11/19	8.1	111.25	37.1	112.46	111.50	-29	27,864	-0.10%
2021/11/18	8	105.56	11	105.18	106.00	-3	27,212	-0.01%
2021/11/17	7.1	102.49	9	101.50	102.00	-1.9	27,315	-0.01%
2021/11/16	59.1	101.28	62	100.29	98.20	-2.9	27,667	-0.01%
2021/11/15	26	100.04	47	100.12	100.50	-21	28,029	-0.07%
2021/11/12	2	101.25	7	103.06	100.50	-5	28,240	-0.02%
2021/11/11	6.1	100.09	22	100.04	101.00	-15.9	28,331	-0.06%
2021/11/10	18	96.81	7	97.34	97.90	11	28,092	0.04%
2021/11/09	12	97.68	3	97.13	98.00	9	27,946	0.03%
2021/11/08	47	101.43	21	100.53	99.20	26	27,499	0.09%
2021/11/05	9	109.28	4	110.25	110.00	5	26,953	0.02%
2021/11/04	12.1	111.28	5	112.70	110.00	7.1	26,808	0.03%
2021/11/03	103	105.60	108	107.24	108.00	-5	26,125	-0.02%	大買/大賣/
2021/11/02	47.1	119.75	52	115.45	111.50	-4.9	25,206	-0.02%
2021/11/01	5	119.30	7	120.71	123.50	-2	23,823	-0.01%
2021/10/29	67	112.75	50	113.02	112.50	17	23,484	0.07%
2021/10/28	21	108.74	13	108.88	107.50	8	22,973	0.03%
2021/10/27	17	107.00	14	107.43	107.00	3	22,734	0.01%
2021/10/26	15	107.63	4.2	106.62	101.50	10.8	22,334	0.05%
2021/10/25	27.2	105.84	10	105.05	105.50	17.2	22,136	0.08%
2021/10/22	8	102.31	4	101.00	101.50	4	22,045	0.02%
2021/10/21	11	101.16	13	101.77	100.50	-2	22,333	-0.01%
2021/10/20	27	97.58	14	97.74	96.80	13	22,038	0.06%
2021/10/19	10	97.81	24	98.25	101.50	-14	22,139	-0.06%
2021/10/18	2	93.05	4.2	94.71	92.60	-2.2	21,900	-0.01%
2021/10/15	2	92.70	0.2	91.40	91.40	1.8	22,556	0.01%
2021/10/13	10	89.31	4	90.75	87.40	6	23,748	0.03%
2021/10/12	4.1	93.91	8	94.70	93.30	-3.9	24,108	-0.02%
2021/10/08	7.1	92.94	18	93.34	94.00	-10.9	24,790	-0.04%
2021/10/07	3	89.03	13	89.51	89.50	-10	25,392	-0.04%
2021/10/06	0	0.00	10	87.65	86.20	-10	25,823	-0.04%
2021/10/05	6	79.47	28	83.68	86.50	-22	26,290	-0.08%
2021/10/04	6	82.40	5	81.70	81.10	1	26,522	0.00%
2021/10/01	19	85.95	8	84.28	84.10	11	26,890	0.04%
2021/09/30	6	89.48	1	90.40	89.30	5	27,668	0.02%
2021/09/29	7	89.84	0	0.00	87.70	7	28,122	0.02%
2021/09/28	10	92.98	3	92.13	91.80	7	28,938	0.02%
2021/09/27	6	94.63	0.2	95.00	94.60	5.8	29,581	0.02%
2021/09/24	15.2	95.63	8	95.31	95.00	7.2	30,007	0.02%
2021/09/23	7	92.40	33	93.88	95.40	-26	30,217	-0.09%
2021/09/22	7	90.11	5	90.82	90.20	2	30,320	0.01%
2021/09/17	0	0.00	23	91.30	92.30	-23	31,093	-0.07%
2021/09/16	13	91.14	12	90.74	90.40	1	31,844	0.00%
2021/09/15	3	90.27	12	91.03	92.30	-9	32,181	-0.03%
2021/09/14	4	92.03	7	92.51	91.70	-3	32,862	-0.01%
2021/09/13	20	95.12	19	96.89	92.30	1	33,164	0.00%
2021/09/10	41	92.04	14	93.91	94.90	27	33,443	0.08%
2021/09/09	0	0.00	8	93.23	93.90	-8	34,291	-0.02%
2021/09/08	27	92.45	20	90.66	90.50	7	35,196	0.02%
2021/09/07	23.2	92.43	16	93.66	94.30	7.2	35,488	0.02%
2021/09/06	26	97.29	26	95.70	94.50	0	35,198	0.00%
2021/09/03	27	97.77	36	98.13	98.50	-9	34,882	-0.03%
2021/09/02	51	103.47	23.2	101.09	100.50	27.8	34,527	0.08%
2021/09/01	14	109.29	11	109.64	111.00	3	34,572	0.01%
2021/08/30	27	107.44	22	109.16	110.00	5	34,408	0.01%
2021/08/27	22	107.09	9	107.17	106.50	13	34,340	0.04%
2021/08/26	13	114.31	18	113.19	111.50	-5	34,147	-0.01%
2021/08/25	24	111.06	48	113.13	113.00	-24	34,077	-0.07%
2021/08/24	48	109.51	24	110.63	107.50	24	33,308	0.07%
2021/08/23	40	107.79	46	107.05	106.00	-6	32,775	-0.02%
2021/08/20	36.2	103.01	39	104.75	105.00	-2.8	32,351	-0.01%
2021/08/19	33	100.97	42	101.78	99.00	-9	31,672	-0.03%
2021/08/18	17	96.81	8.2	95.83	100.00	8.8	31,083	0.03%
2021/08/17	20.2	97.82	14	91.94	91.00	6.2	30,700	0.02%
2021/08/16	21	97.61	23	98.85	98.90	-2	30,369	-0.01%
2021/08/13	9	100.44	7	97.80	97.00	2	30,232	0.01%
2021/08/12	3	100.83	4	101.38	103.00	-1	30,107	0.00%
2021/08/11	12	100.04	10	98.79	97.60	2	29,975	0.01%
2021/08/10	15	99.89	24	99.45	101.00	-9	29,776	-0.03%
2021/08/09	8	103.31	7	101.71	100.50	1	29,579	0.00%
2021/08/06	11	105.14	14.2	107.21	108.50	-3.2	29,399	-0.01%
2021/08/05	9	110.33	47	107.56	108.50	-38	29,282	-0.13%
2021/08/04	30.2	114.33	24	114.25	113.00	6.2	29,279	0.02%
2021/08/03	23	112.91	30	114.15	113.50	-7	29,284	-0.02%
2021/08/02	73	110.75	25	108.78	111.50	48	28,915	0.17%
2021/07/30	24	105.81	22.1	104.75	102.50	2	28,598	0.01%
2021/07/29	18	105.81	4	105.25	107.00	14	28,473	0.05%
2021/07/28	18	107.58	16	105.56	104.50	2	28,180	0.01%
2021/07/27	34	117.07	24	117.77	114.50	10	27,765	0.04%
2021/07/26	33	116.17	26	117.71	115.50	7	27,020	0.03%
2021/07/23	25	113.48	14	109.57	110.00	11	26,312	0.04%
2021/07/22	6	109.17	17.2	111.40	113.50	-11.2	25,352	-0.04%
2021/07/21	29	106.23	11	103.86	103.50	18	25,114	0.07%
2021/07/20	11	104.64	34	106.59	108.50	-23	24,422	-0.09%
2021/07/19	6	102.75	5	101.80	100.00	1	23,783	0.00%
2021/07/16	40	100.23	51	101.86	102.50	-11	24,120	-0.05%
2021/07/15	27	97.01	42	97.23	100.00	-15	24,054	-0.06%
2021/07/14	44.2	102.07	29	99.17	98.10	15.2	23,919	0.06%
2021/07/13	15	110.73	13	108.96	109.00	2	23,126	0.01%
2021/07/12	5	103.16	23	103.90	105.50	-18	22,646	-0.08%
2021/07/09	26	96.43	19	97.86	96.00	7	22,042	0.03%
2021/07/08	19	96.57	20.4	95.20	94.80	-1.4	21,711	-0.01%
2021/07/07	32	95.04	25	95.83	93.60	7	21,344	0.03%
2021/07/06	19	92.32	18	91.66	92.60	1	20,611	0.00%
2021/07/05	12	94.03	8	93.69	90.50	4	20,264	0.02%
2021/07/02	23	83.14	36	84.74	87.60	-13	19,651	-0.07%
2021/07/01	12	82.37	7	80.63	79.70	5	19,370	0.03%
2021/06/30	14	82.26	16	84.78	86.20	-2	19,562	-0.01%
2021/06/29	6	79.73	17.8	79.38	78.70	-11.8	19,614	-0.06%
2021/06/28	9	82.17	14	82.12	79.60	-5	19,407	-0.03%
2021/06/25	3	77.63	30	79.38	81.80	-27	18,838	-0.14%
2021/06/24	1	75.40	14	74.79	74.40	-13	18,163	-0.07%
2021/06/23	13	72.32	18	72.92	74.50	-5	17,792	-0.03%
2021/06/22	13	67.22	38.9	68.93	69.90	-25.9	17,070	-0.15%
2021/06/21	7	67.57	50	66.73	66.20	-43	16,679	-0.26%
2021/06/18	18	68.43	41	69.06	68.90	-23	16,156	-0.14%
2021/06/17	31	64.32	48	63.89	65.20	-17	15,070	-0.11%
2021/06/16	37	60.51	47	60.04	61.00	-10	14,076	-0.07%
2021/06/15	1	57.00	6	57.65	57.80	-5	13,617	-0.04%
2021/06/11	7	56.34	5	56.40	56.50	2	13,585	0.01%
2021/06/10	14	56.62	6	56.68	57.00	8	13,668	0.06%
2021/06/09	18	56.67	30.2	57.13	56.50	-12.2	13,562	-0.09%
2021/06/08	12	54.33	23	54.72	54.80	-11	13,053	-0.08%
2021/06/07	15	53.29	7	53.23	53.40	8	13,119	0.06%
2021/06/04	5	53.28	25	53.24	54.00	-20	13,221	-0.15%
2021/06/03	10	53.23	2.4	53.45	53.50	7.6	13,225	0.06%
2021/06/02	9	53.67	10	55.40	52.90	-1	13,253	-0.01%
2021/06/01	20	52.04	4	51.95	52.00	16	12,855	0.12%
2021/05/31	16	50.71	14	51.29	51.20	2	12,919	0.02%
2021/05/28	7	50.89	3	50.60	50.60	4	13,004	0.03%
2021/05/27	0.1	48.60	0	0.00	48.35	0.1	13,181	0.00%
2021/05/26	0	0.00	2	48.40	48.40	-2	13,217	-0.02%
2021/05/25	10	47.15	24	47.87	47.85	-14	13,317	-0.11%
2021/05/24	7	45.78	0	0.00	46.25	7	13,390	0.05%
2021/05/21	11.4	45.14	10	46.30	46.15	1.4	13,538	0.01%
2021/05/20	26	44.74	5	43.84	43.85	21	13,616	0.15%
2021/05/19	5	43.53	12	43.83	45.60	-7	13,604	-0.05%
2021/05/18	12	43.28	10	42.25	43.55	2	13,512	0.01%
2021/05/17	16	39.99	0	0.00	39.60	16	13,515	0.12%
2021/05/14	18	44.69	4	43.85	43.95	14	13,471	0.10%
2021/05/13	10	42.85	9	43.11	44.00	1	13,381	0.01%
2021/05/12	17	46.16	45.8	44.73	43.50	-28.8	13,348	-0.22%
2021/05/11	10	48.00	39	48.18	46.60	-29	13,217	-0.22%
2021/05/10	8	51.36	37	52.27	51.10	-29	13,093	-0.22%
2021/05/07	8	52.59	1	51.90	53.60	7	13,597	0.05%
2021/05/06	3	51.00	0.3	50.80	50.70	2.8	13,602	0.02%
2021/05/05	7.1	51.38	6	51.43	50.90	1.1	13,569	0.01%
2021/05/04	19	52.76	12	53.50	52.40	7	13,623	0.05%
2021/05/03	4	56.40	3	56.17	55.50	1	13,697	0.01%
2021/04/29	26	59.17	6	59.30	59.00	20	13,737	0.15%
2021/04/28	46.1	60.37	3	60.80	60.50	43.1	13,804	0.31%
2021/04/27	13	60.83	25	61.22	60.20	-12	13,935	-0.09%
2021/04/26	18.3	62.40	27	62.50	62.70	-8.7	13,805	-0.06%
2021/04/23	25	62.70	7.5	63.31	62.40	17.5	13,876	0.13%
2021/04/22	3	64.77	39	63.39	60.50	-36	13,695	-0.26%
2021/04/21	24	59.93	12	61.67	61.70	12	13,209	0.09%
2021/04/20	98	59.62	134	59.65	59.50	-36	12,870	-0.28%	大賣/
2021/04/19	98	56.59	14	56.56	56.70	84	12,514	0.67%
2021/04/16	19	55.66	0	0.00	56.00	19	12,781	0.15%
2021/04/15	5	55.24	0	0.00	55.40	5	12,871	0.04%
2021/04/14	1	55.60	7	54.36	55.40	-6	12,979	-0.05%
2021/04/13	30	57.64	2	57.80	55.80	28	13,158	0.21%
2021/04/12	24	57.54	4	58.38	57.10	20	13,235	0.15%
2021/04/09	18	59.14	6	60.12	58.60	12	13,439	0.09%
2021/04/08	2	60.10	74	60.11	60.70	-72	14,110	-0.51%
2021/04/07	20	59.41	10	59.51	59.60	10	14,202	0.07%
2021/04/06	87	57.48	27	58.09	59.60	60	14,068	0.43%
2021/04/01	43	55.73	53	54.99	54.50	-10	13,793	-0.07%
2021/03/31	31	53.71	0	0.00	53.50	31	14,143	0.22%
2021/03/30	3	54.07	4	54.18	54.00	-1	15,208	-0.01%
2021/03/29	0	0.00	18.7	54.76	54.60	-18.7	16,146	-0.12%
2021/03/26	2	52.45	1	52.90	53.70	1	16,282	0.01%
2021/03/25	3	52.40	0	0.00	52.20	3	16,368	0.02%
2021/03/24	1	53.50	0	0.00	53.70	1	16,465	0.01%
2021/03/23	7	53.69	0	0.00	53.00	7	16,589	0.04%
2021/03/22	3	54.33	8	55.16	54.40	-5	16,726	-0.03%
2021/03/19	3	54.60	0	54.70	54.60	3	16,967	0.02%
2021/03/18	1	54.10	7	55.01	54.20	-6	17,189	-0.03%
2021/03/17	4	54.03	1	54.90	54.20	3	17,384	0.02%
2021/03/16	3	53.87	1	54.60	53.80	2	17,675	0.01%
2021/03/15	0	0.00	4	53.95	54.10	-4	18,108	-0.02%
2021/03/12	2	52.70	5	53.40	53.10	-3	18,159	-0.02%
2021/03/11	0	0.00	16	52.16	52.90	-16	18,251	-0.09%
2021/03/10	46	50.63	59	51.77	51.40	-13	18,268	-0.07%
2021/03/09	14	48.65	1	48.85	48.70	13	18,249	0.07%
2021/03/08	12	50.47	3	49.60	49.65	9	18,577	0.05%
2021/03/05	1	51.90	2	51.55	51.30	-1	18,928	-0.01%
2021/03/04	17	52.62	0	0.00	51.60	17	19,241	0.09%
2021/03/03	18	53.00	17.1	53.92	54.10	0.9	19,614	0.00%
2021/03/02	7	55.39	38	55.87	53.90	-31	19,881	-0.16%
2021/02/26	2.2	54.06	0	0.00	54.00	2.2	20,047	0.01%
2021/02/25	16	54.72	3	54.80	54.60	13	21,355	0.06%
2021/02/24	16	54.81	22	55.23	55.00	-6	22,443	-0.03%
2021/02/23	8	53.80	4	55.35	55.00	4	22,545	0.02%
2021/02/22	5	55.02	28	54.82	54.40	-23	22,470	-0.10%
2021/02/19	2	53.10	15	53.19	53.10	-13	22,464	-0.06%
2021/02/18	0	52.10	4	52.40	52.40	-4	22,985	-0.02%
2021/02/17	1	50.90	5	52.00	51.80	-4	23,384	-0.02%
2021/02/05	2	49.05	0	0.00	48.90	2	23,516	0.01%
2021/02/04	10	49.49	75	49.41	49.35	-65	24,050	-0.27%
2021/02/03	21	50.89	21	50.63	50.60	0	24,582	0.00%
2021/02/02	2	50.35	4	50.19	50.00	-2	24,837	-0.01%
2021/02/01	6	49.06	2	49.45	49.00	4	24,991	0.02%
2021/01/29	84	53.04	74	52.61	50.50	10	24,939	0.04%
2021/01/28	4	50.98	9.1	51.28	51.20	-5.1	24,472	-0.02%
2021/01/27	13	52.38	0	0.00	52.50	13	24,442	0.05%
2021/01/26	10	52.52	4	52.33	52.00	6	24,460	0.02%
2021/01/25	6	53.67	17	53.90	53.30	-11	24,404	-0.05%
2021/01/22	60	51.10	72	51.53	51.60	-12	24,222	-0.05%
2021/01/21	10	51.60	21.7	51.03	51.00	-11.7	24,138	-0.05%
2021/01/20	32	53.02	20	51.40	51.70	12	24,060	0.05%
2021/01/19	11	55.21	2	55.20	54.80	9	23,846	0.04%
2021/01/18	21	54.61	22	55.65	55.50	-1	23,821	0.00%
2021/01/15	30	53.40	27	54.44	54.00	3	23,598	0.01%
2021/01/14	21	53.92	9	54.13	53.90	12	23,431	0.05%
2021/01/13	12	54.88	0	0.00	55.30	12	23,327	0.05%
2021/01/12	33	55.53	1	54.30	55.30	32	23,246	0.14%
2021/01/11	2	55.50	29	55.47	56.50	-27	22,867	-0.12%
2021/01/08	4	54.00	7	54.19	53.50	-3	22,833	-0.01%
2021/01/07	10	53.36	0	0.00	53.20	10	23,230	0.04%
2021/01/06	20	54.36	20	54.96	53.00	0	23,313	0.00%
2021/01/05	8	53.43	10.2	53.98	54.70	-2.2	23,142	-0.01%
2021/01/04	10	54.49	3	55.43	54.70	7	23,109	0.03%
2020/12/31	16	54.44	33	53.98	54.10	-17	23,051	-0.07%
2020/12/30	14	52.57	5	51.94	51.80	9	22,367	0.04%
2020/12/29	12	51.86	16	51.99	52.80	-4	22,044	-0.02%
2020/12/28	12.1	51.48	10	51.15	51.60	2.1	21,821	0.01%
2020/12/25	27	51.64	12	51.80	51.00	15	21,429	0.07%
2020/12/24	18	48.44	27	49.43	50.60	-9	20,612	-0.04%
2020/12/23	18	46.82	39	46.92	46.90	-21	19,511	-0.11%
2020/12/22	5	45.10	9	45.66	43.60	-4	18,595	-0.02%
2020/12/21	10	43.35	10	44.25	44.60	0	18,505	0.00%
2020/12/18	3	44.43	10	44.61	44.00	-7	18,713	-0.04%
2020/12/17	11	44.57	8	44.88	45.25	3	18,690	0.02%
2020/12/16	9	44.03	11	44.50	44.75	-2	18,660	-0.01%
2020/12/15	31	44.47	18	42.89	42.70	13	18,800	0.07%
2020/12/14	94	45.41	3	45.85	45.10	91	19,025	0.48%
2020/12/11	7	44.61	0	0.00	44.10	7	18,840	0.04%
2020/12/10	12	46.02	3	46.37	45.80	9	18,653	0.05%
2020/12/09	10	45.98	51.1	45.83	45.95	-41.1	18,353	-0.22%
2020/12/08	11	44.92	8.5	45.08	44.95	2.5	17,978	0.01%
2020/12/07	15	45.15	2	44.45	44.30	13	17,988	0.07%
2020/12/04	6	44.29	6	44.85	44.30	0	17,926	0.00%
2020/12/03	0	0.00	1	44.65	44.35	-1	17,860	-0.01%
2020/12/02	15	45.46	12	45.10	44.70	3	17,857	0.02%
2020/12/01	16.3	43.99	5	44.52	45.80	11.3	17,637	0.06%
2020/11/30	7	44.59	2.1	44.94	44.60	4.9	17,461	0.03%
2020/11/27	8	43.47	20	44.64	45.15	-12	17,327	-0.07%
2020/11/26	5	43.34	33	43.35	43.65	-28	17,355	-0.16%
2020/11/25	20	42.48	33	42.56	42.40	-13	17,154	-0.08%
2020/11/24	53	44.75	29	45.23	43.20	24	17,057	0.14%
2020/11/23	17.4	43.28	38	42.22	44.40	-20.6	16,399	-0.13%
2020/11/20	20	39.77	27.3	40.20	40.40	-7.3	16,776	-0.04%
2020/11/19	6	38.97	0	0.00	39.00	6	16,927	0.04%
2020/11/18	1	39.55	1	39.95	39.55	0	17,618	0.00%
2020/11/17	38	40.08	0	0.00	39.50	38	18,922	0.20%
2020/11/16	1	40.85	2	41.10	41.35	-1	21,270	0.00%
2020/11/13	0	0.00	14	38.93	38.70	-14	21,508	-0.07%
2020/11/12	13	38.09	1	38.15	38.15	12	21,713	0.06%
2020/11/11	2	40.43	13	39.66	40.35	-11	21,395	-0.05%
2020/11/10	6	38.29	34	39.39	38.05	-28	20,909	-0.13%
2020/11/09	1	39.00	4	38.84	39.00	-3	20,791	-0.01%
2020/11/06	0	0.00	2	38.40	37.65	-2	20,707	-0.01%
2020/11/05	4	37.85	4	37.56	37.90	0	20,769	0.00%
2020/11/04	3	36.75	32	36.59	37.00	-29	20,901	-0.14%
2020/11/03	2	36.53	2	36.90	36.90	0	21,491	0.00%
2020/11/02	1	35.25	2	35.45	35.30	-1	22,085	0.00%
2020/10/30	0	0.00	18	36.26	36.05	-18	22,205	-0.08%
2020/10/29	1	36.75	1	37.00	37.20	0	22,509	0.00%
2020/10/26	2	38.38	16	38.45	38.10	-14	22,623	-0.06%
2020/10/23	0	0.00	4	38.25	38.15	-4	22,541	-0.02%
2020/10/22	1	37.40	3	37.68	37.80	-2	22,637	-0.01%
2020/10/21	3	37.32	5	37.75	37.40	-2	22,620	-0.01%
2020/10/20	3	36.88	1	36.85	36.75	2	22,601	0.01%
2020/10/19	4	37.00	1	37.35	37.15	3	22,594	0.01%
2020/10/16	22	37.89	13	37.37	36.80	9	22,574	0.04%
2020/10/15	13	39.53	15	39.19	39.00	-2	22,229	-0.01%
2020/10/14	4	38.91	1	38.90	38.70	3	21,642	0.01%
2020/10/13	46	38.69	6	38.58	38.30	40	21,478	0.19%
2020/10/12	0	0.00	8	38.49	38.30	-8	21,336	-0.04%
2020/10/08	41	38.74	35	38.10	37.95	6	21,233	0.03%
2020/10/07	11	38.25	8	38.48	38.40	3	21,039	0.01%
2020/10/06	0	0.00	10	37.57	37.45	-10	20,941	-0.05%
2020/10/05	4	36.65	1	37.05	36.90	3	21,030	0.01%
2020/09/30	1	35.90	1	36.20	36.30	0	21,064	0.00%
2020/09/29	5	36.11	6	35.93	35.75	-1	21,134	0.00%
2020/09/28	1	35.65	0	0.00	35.45	1	21,083	0.00%
2020/09/25	7.1	35.65	11	35.13	34.95	-3.9	21,098	-0.02%
2020/09/24	7	36.00	2	35.50	35.30	5	21,089	0.02%
2020/09/23	11	37.70	1	37.60	37.10	10	21,179	0.05%
2020/09/22	2	37.70	10	37.34	37.05	-8	20,890	-0.04%
2020/09/21	5	37.74	2	37.45	37.40	3	20,794	0.01%
2020/09/18	23	38.11	7	37.69	37.60	16	20,814	0.08%
2020/09/17	4	37.88	11	37.96	38.20	-7	20,556	-0.03%
2020/09/16	0	0.00	2	36.30	36.40	-2	20,061	-0.01%
2020/09/15	1.1	36.26	0	0.00	35.90	1.1	19,992	0.01%
2020/09/14	4	35.81	2	35.68	36.10	2	20,063	0.01%
2020/09/11	2	34.93	19	35.23	34.65	-17	20,003	-0.08%
2020/09/10	2	37.00	6	37.10	36.20	-4	19,836	-0.02%
2020/09/09	3	36.23	0	0.00	36.40	3	19,777	0.02%
2020/09/08	6	36.28	1	36.30	35.90	5	19,786	0.03%
2020/09/07	7	36.14	4	36.66	35.70	3	19,811	0.02%
2020/09/04	2	36.33	2	36.65	36.75	0	19,837	0.00%
2020/09/03	6	37.65	4	38.36	37.40	2	19,855	0.01%
2020/09/02	8	38.00	6	38.00	38.00	2	19,694	0.01%
2020/09/01	52	38.24	2	38.20	38.55	50	19,779	0.25%
2020/08/31	1	36.85	6	37.06	36.70	-5	19,408	-0.03%
2020/08/28	14	37.80	9	37.48	37.40	5	19,647	0.03%
2020/08/27	9	37.44	15	37.56	37.35	-6	20,272	-0.03%
2020/08/26	35	40.59	26	39.69	38.40	9	19,892	0.05%
2020/08/25	14.1	38.48	10	38.20	38.40	4.1	18,326	0.02%
2020/08/24	29	38.10	33	38.09	39.00	-4	17,887	-0.02%
2020/08/21	53	38.53	52	38.33	37.95	1	17,062	0.01%
2020/08/20	45	37.74	39	37.81	38.75	6	15,582	0.04%
2020/08/19	5	35.88	20.9	36.13	36.85	-15.9	12,641	-0.13%
2020/08/18	11	32.66	9	32.59	33.50	2	11,930	0.02%
2020/08/17	2.1	31.87	23	31.62	32.00	-20.9	11,501	-0.18%
2020/08/14	3	30.50	0	0.00	30.45	3	11,271	0.03%
2020/08/12	10	29.45	0	0.00	29.90	10	11,049	0.09%
2020/08/11	8	30.49	0	0.00	29.80	8	10,944	0.07%
2020/08/10	5	31.01	0	0.00	30.40	5	10,915	0.05%
2020/08/07	16	32.53	3	31.45	32.40	13	10,682	0.12%
2020/08/06	14	31.09	27	32.18	32.65	-13	10,058	-0.13%
2020/08/05	3	29.37	4	29.85	29.70	-1	9,412	-0.01%
2020/08/04	6	29.29	8	29.96	28.80	-2	9,278	-0.02%
2020/08/03	4	29.89	4	29.96	29.70	0	8,947	0.00%
2020/07/31	2	29.25	3	29.35	29.35	-1	8,858	-0.01%
2020/07/30	3	29.10	15	29.44	29.55	-12	8,845	-0.14%
2020/07/29	0.1	28.25	0	0.00	28.40	0.1	8,775	0.00%
2020/07/27	1	28.60	0	0.00	28.55	1	8,632	0.01%
2020/07/24	0	0.00	4	28.18	27.95	-4	8,703	-0.05%
2020/07/23	0	0.00	2	28.70	28.55	-2	8,690	-0.02%
2020/07/22	1	28.00	3	28.33	28.45	-2	8,692	-0.02%
2020/07/21	1	27.65	0	0.00	27.85	1	8,790	0.01%
2020/07/20	1	26.75	2	26.78	26.90	-1	9,037	-0.01%
2020/07/17	2	27.88	0	0.00	27.05	2	9,148	0.02%
2020/07/16	10	28.05	5	28.05	28.05	5	9,131	0.05%
2020/07/15	3	29.15	1	29.25	28.65	2	9,100	0.02%
2020/07/14	15	29.87	0	0.00	29.35	15	9,016	0.17%
2020/07/13	3	29.12	11	29.51	30.15	-8	8,848	-0.09%
2020/07/10	17	29.14	0	0.00	28.95	17	8,720	0.19%
2020/07/09	1	29.60	40	29.61	29.70	-39	8,548	-0.46%
2020/07/08	0	0.00	12	29.73	29.45	-12	8,462	-0.14%
2020/07/07	3	29.08	0	0.00	29.15	3	8,344	0.04%
2020/07/06	5	29.09	1	29.10	29.20	4	8,298	0.05%
2020/07/03	11	29.05	2	29.53	29.10	9	8,235	0.11%
2020/07/02	10	30.07	47	29.79	29.80	-37	8,010	-0.46%
2020/07/01	4	28.71	0	0.00	28.50	4	7,748	0.05%
2020/06/30	3	28.53	3	28.30	28.30	0	7,703	0.00%
2020/06/29	3	28.22	0	0.00	27.85	3	7,753	0.04%
2020/06/24	0	0.00	2	28.35	29.20	-2	7,613	-0.03%
2020/06/23	1	28.30	0	0.00	28.15	1	7,535	0.01%
2020/06/22	2	28.80	0	0.00	28.60	2	7,503	0.03%
2020/06/19	0	0.00	1	29.30	28.30	-1	7,478	-0.01%
2020/06/15	3	28.95	12	29.08	28.05	-9	7,204	-0.12%
2020/06/12	0	0.00	1	29.45	29.65	-1	7,134	-0.01%
2020/06/10	11	29.25	0.2	29.50	30.00	10.8	6,942	0.16%
2020/06/09	4	28.13	24	28.31	28.30	-20	6,772	-0.30%
2020/06/08	8	30.46	34	29.40	29.10	-26	6,677	-0.39%
2020/06/05	11	29.07	25	29.12	29.10	-14	6,346	-0.22%
2020/06/04	16.3	29.13	74	29.07	29.30	-57.7	6,172	-0.94%
2020/06/03	40	27.96	37	28.02	28.95	3	5,701	0.05%
2020/06/02	70	25.90	31	26.21	27.00	39	4,644	0.84%
2020/06/01	12	24.35	13.9	24.66	24.60	-1.9	4,304	-0.04%
2020/05/29	2	23.70	0	0.00	23.70	2	4,277	0.05%
2020/05/28	2	24.60	2	24.60	24.50	0	4,262	0.00%
2020/05/27	1	24.50	3	24.90	24.80	-2	4,245	-0.05%
2020/05/26	105	24.34	8	24.19	24.15	97	4,214	2.30%	大買/
2020/05/22	1	24.40	0	0.00	23.95	1	4,188	0.02%
2020/05/21	1	24.65	1	24.45	24.60	0	4,164	0.00%
2020/05/20	2	24.25	1	24.20	24.05	1	4,110	0.02%
2020/05/19	0	0.00	4	23.63	23.80	-4	4,052	-0.10%
2020/05/18	1	22.70	1	23.00	23.00	0	3,999	0.00%
2020/05/15	13	23.10	8	23.20	23.25	5	3,969	0.13%
2020/05/13	1	24.90	0	0.00	25.00	1	3,803	0.03%
2020/05/12	2	25.00	0	0.00	25.10	2	3,793	0.05%
2020/05/11	0	0.00	2	25.88	25.55	-2	3,765	-0.05%
2020/05/08	2	24.95	1	24.95	24.90	1	3,709	0.03%
2020/05/07	1	24.70	0	0.00	24.95	1	3,674	0.03%
2020/05/06	20	25.30	2	24.85	25.05	18	3,624	0.50%
2020/05/05	0	0.00	3	25.17	25.40	-3	3,573	-0.08%
2020/05/04	4	24.25	0	0.00	24.40	4	3,499	0.11%
2020/04/29	6	24.31	11	24.98	24.40	-5	3,496	-0.14%
2020/04/28	0	0.00	1	24.05	24.15	-1	3,405	-0.03%
2020/04/27	3	23.77	0	0.00	23.85	3	3,390	0.09%
2020/04/24	7	23.94	1	23.95	23.70	6	3,331	0.18%
2020/04/23	1	23.80	10.1	24.57	24.05	-9.1	3,179	-0.29%
2020/04/22	10	22.10	3	22.98	23.20	7	2,893	0.24%
2020/04/21	1	22.30	10	22.00	21.45	-9	2,794	-0.32%
2020/04/20	0	0.00	12	21.70	22.00	-12	2,755	-0.44%
2020/04/17	2	21.90	0	0.00	21.50	2	2,740	0.07%
2020/04/16	2	21.60	0	0.00	21.50	2	2,717	0.07%
2020/04/15	13	21.31	1	21.10	21.30	12	2,700	0.44%
2020/04/14	0	0.00	10	20.90	20.95	-10	2,702	-0.37%
2020/04/13	10	20.70	0	0.00	20.25	10	2,701	0.37%
2020/04/01	0	0.00	0.7	19.00	19.10	-0.7	2,806	-0.02%
2020/03/31	2	19.28	7	19.43	19.15	-5	2,982	-0.17%
2020/03/30	0	0.00	2	17.30	18.45	-2	2,957	-0.07%
2020/03/25	0	0.00	0.1	18.25	18.25	-0.1	3,134	0.00%
2020/03/23	0	0.00	1	15.30	15.10	-1	3,066	-0.03%
2020/03/18	1.1	15.85	0	0.00	15.20	1.1	2,956	0.04%
2020/03/17	0.1	16.15	0	0.00	16.15	0.1	2,896	0.00%
2020/03/16	0.4	17.90	0	0.00	17.90	0.4	2,799	0.01%
2020/03/13	5	19.69	0	0.00	19.85	5	2,724	0.18%
2020/03/12	8.1	21.65	0	0.00	21.65	8.1	2,651	0.30%
2020/03/11	0	0.00	1	24.85	23.95	-1	2,615	-0.04%
2020/03/10	1	24.00	0	0.00	24.75	1	2,605	0.04%
2020/03/09	1	25.30	0	0.00	24.05	1	2,601	0.04%
2020/03/06	0	0.00	1	25.60	25.40	-1	2,586	-0.04%
2020/03/05	0	0.00	1	25.90	25.70	-1	2,633	-0.04%
2020/03/04	0	0.00	1	25.65	25.65	-1	2,653	-0.04%
2020/03/03	1	25.10	0	0.00	25.10	1	2,651	0.04%
2020/02/27	2	25.33	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	1	25.90	25.60	-1	2,597	-0.04%
2020/02/24	5	25.10	0	0.00	24.90	5	2,563	0.20%
2020/02/21	1	25.15	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.40	0	0.00	25.10	1	2,554	0.04%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/17	1	24.75	0	0.00	24.80	1	2,550	0.04%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	0	0.00	1	24.65	24.50	-1	2,553	-0.04%
2020/02/07	0	23.70	0	0.00	23.80	0	2,546	0.00%
2020/02/06	0.1	24.15	2	23.90	24.25	-1.9	2,544	-0.07%
2020/02/05	0	0.00	1	23.40	23.25	-1	2,533	-0.04%
2020/02/04	2	22.90	10	23.15	23.15	-8	2,556	-0.31%
2020/02/03	12	22.08	6.9	22.18	22.20	5.1	2,673	0.19%
2020/01/31	5.1	24.06	0	0.00	24.00	5.1	2,653	0.19%
2020/01/20	0	0.00	70	27.35	27.35	-70	2,587	-2.71%
2020/01/17	0	0.00	5	27.55	27.55	-5	2,596	-0.19%
2020/01/16	1	27.85	5	27.80	27.80	-4	2,616	-0.15%
2020/01/15	0	0.00	1	27.80	27.85	-1	2,687	-0.04%
2020/01/14	0	0.00	1	27.30	27.10	-1	2,655	-0.04%
2020/01/13	0	0.00	8	26.84	26.95	-8	2,650	-0.30%
2020/01/10	2	26.40	0	0.00	26.50	2	2,656	0.08%
2020/01/09	2	26.95	0	0.00	26.85	2	2,658	0.08%
2020/01/08	1	26.75	35	26.70	26.55	-34	2,780	-1.22%
2020/01/07	6	28.18	0	0.00	27.50	6	2,827	0.21%
2020/01/06	14	28.00	0	0.00	28.25	14	2,859	0.49%
2020/01/03	24	28.37	0	0.00	28.25	24	2,842	0.84%
2020/01/02	0	0.00	5	27.94	27.80	-5	2,762	-0.18%
2019/12/26	12	28.18	15	28.26	28.30	-3	2,692	-0.11%
2019/12/25	10	27.80	4	27.64	27.80	6	2,500	0.24%
2019/12/24	3	26.70	0	0.00	26.55	3	2,413	0.12%
2019/12/20	1	27.50	4	28.20	27.50	-3	2,391	-0.13%
2019/12/16	0	0.00	1	26.40	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	1	26.30	25.90	-1	2,324	-0.04%
2019/12/10	1	25.70	0	0.00	25.65	1	2,822	0.04%
2019/12/09	0	0.00	3	25.87	25.85	-3	2,870	-0.10%
2019/12/05	0.3	25.85	0	0.00	25.90	0.3	3,217	0.01%
2019/12/02	1	25.35	0	0.00	25.35	1	3,517	0.03%
2019/11/29	2	26.63	2	26.25	26.15	0	3,555	0.00%
2019/11/28	0	0.00	1	27.20	27.10	-1	3,565	-0.03%
2019/11/20	1	26.90	0	0.00	26.85	1	4,079	0.02%
2019/11/19	1	26.80	0	0.00	26.80	1	4,160	0.02%
2019/11/18	2	27.10	0	0.00	27.15	2	4,240	0.05%
2019/11/13	0	26.60	0	0.00	26.60	0	4,489	0.00%
2019/11/12	1	26.75	0	0.00	26.90	1	4,493	0.02%
2019/11/06	1	27.40	0	0.00	27.35	1	4,571	0.02%
2019/11/05	1	27.80	0	0.00	27.80	1	4,572	0.02%
2019/11/04	1	27.95	0	0.00	27.80	1	4,603	0.02%
2019/11/01	4	28.10	0	0.00	28.15	4	4,607	0.09%
2019/10/31	2	29.33	6	29.71	28.70	-4	4,584	-0.09%
2019/10/30	2	28.98	2	29.03	29.00	0	4,501	0.00%
2019/10/29	2	28.75	2	28.65	28.40	0	4,579	0.00%
2019/10/28	1	28.40	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	1.9	28.35	28.35	-1.9	4,620	-0.04%
2019/10/24	2	29.03	0	0.00	28.90	2	4,621	0.04%
2019/10/23	8	29.24	10	29.21	29.05	-2	4,657	-0.04%
2019/10/21	1.2	28.40	0	0.00	28.40	1.2	4,629	0.03%
2019/10/17	3	28.40	0	0.00	28.35	3	4,729	0.06%
2019/10/16	0	0.00	7	28.54	28.70	-7	4,749	-0.15%
2019/10/15	6	28.23	3	28.05	28.30	3	4,662	0.06%
2019/10/14	1	27.50	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1.2	26.96	0	0.00	27.00	1.2	4,911	0.02%
2019/10/08	1	26.85	0	0.00	26.85	1	5,187	0.02%
2019/10/07	4	27.15	0	0.00	27.25	4	5,396	0.07%
2019/10/04	2	27.78	0	0.00	27.65	2	5,404	0.04%
2019/10/01	7.2	28.82	0	0.00	28.90	7.2	5,508	0.13%
2019/09/27	1	29.35	1	29.15	29.15	0	5,527	0.00%
2019/09/26	1.1	30.00	1	30.50	30.05	0.1	5,525	0.00%
2019/09/24	0.2	30.15	0	0.00	30.15	0.2	5,526	0.00%
2019/09/23	1	30.40	3	30.50	30.35	-2	5,547	-0.04%
2019/09/12	1	28.05	2.5	27.96	27.95	-1.5	5,555	-0.03%
2019/09/11	1	28.10	6	28.23	27.65	-5	5,550	-0.09%
2019/09/10	2	28.25	1	28.20	28.35	1	5,526	0.02%
2019/09/09	2	28.73	2.4	28.45	28.20	-0.4	5,567	-0.01%
2019/09/06	8	29.49	16	30.00	28.60	-8	5,543	-0.14%
2019/09/04	2	28.60	3	28.70	28.70	-1	5,121	-0.02%
2019/09/03	9	28.62	0	0.00	28.90	9	5,107	0.18%
2019/09/02	0	0.00	5	28.25	29.00	-5	4,945	-0.10%
2019/08/30	0	0.00	32	27.66	27.35	-32	4,867	-0.66%
2019/08/28	20	27.85	0	0.00	27.70	20	4,637	0.43%
2019/08/26	2	27.03	4	26.98	26.90	-2	4,495	-0.04%
2019/08/23	2	27.85	4	27.53	27.45	-2	4,454	-0.04%
2019/08/22	0	0.00	3	27.23	27.05	-3	4,329	-0.07%
2019/08/21	0	0.00	2	26.90	26.75	-2	4,229	-0.05%
2019/08/20	3	26.83	2	26.60	26.50	1	4,192	0.02%
2019/08/19	1	26.20	1	26.25	26.25	0	4,110	0.00%
2019/08/16	3	25.80	4.2	26.18	25.80	-1.2	4,037	-0.03%
2019/08/15	0	0.00	4	26.10	26.15	-4	3,992	-0.10%
2019/08/14	1	25.45	0	0.00	25.70	1	3,939	0.03%
2019/08/13	7	25.94	1	25.75	25.75	6	3,863	0.16%
2019/08/12	0	0.00	11	25.95	25.95	-11	3,757	-0.29%
2019/08/07	3	23.65	0	0.00	23.60	3	3,702	0.08%
2019/08/05	15	23.98	1	23.70	23.70	14	3,887	0.36%
2019/07/30	3	25.72	2	25.65	25.65	1	4,010	0.02%
2019/07/29	2	26.35	0	0.00	26.35	2	4,035	0.05%
2019/07/26	1	26.75	1	26.75	26.75	0	4,037	0.00%
2019/07/24	1	26.55	1	26.45	26.65	0	3,979	0.00%
2019/07/22	0	0.00	1	25.65	25.65	-1	3,953	-0.03%
2019/07/16	0	0.00	2	26.70	26.70	-2	4,076	-0.05%
2019/07/12	1	27.30	1	27.15	27.05	0	4,299	0.00%
2019/07/11	2	27.05	0	0.00	26.80	2	4,408	0.05%
2019/07/08	2	27.78	1	28.05	27.45	1	5,160	0.02%
2019/07/05	1	26.80	1	27.00	27.00	0	5,857	0.00%
2019/07/04	1	25.70	8	26.23	26.75	-7	5,700	-0.12%
2019/07/03	1	25.35	6	25.90	25.20	-5	5,573	-0.09%
2019/07/01	1	25.90	0	0.00	26.00	1	5,601	0.02%
2019/06/28	6	25.33	1	25.30	25.30	5	5,626	0.09%
2019/06/24	0	0.00	2	25.53	25.60	-2	5,855	-0.03%
2019/06/21	1	25.70	2	25.90	25.55	-1	5,895	-0.02%
2019/06/20	2	26.05	2	26.30	26.05	0	5,935	0.00%
2019/06/18	4	25.50	2	26.00	25.30	2	6,078	0.03%
2019/06/17	2	25.20	3	25.73	25.90	-1	6,100	-0.02%
2019/06/14	0	0.00	13	24.88	25.25	-13	6,083	-0.21%
2019/06/12	0	0.00	1	25.40	25.00	-1	6,351	-0.02%
2019/06/11	1	25.20	0	0.00	25.30	1	6,380	0.02%
2019/06/06	2	25.25	2	25.55	24.50	0	6,437	0.00%
2019/06/04	1	24.35	2	24.45	24.25	-1	6,454	-0.02%
2019/06/03	0	0.00	1	24.40	24.25	-1	6,495	-0.02%
2019/05/31	2	24.80	3	24.75	24.75	-1	6,506	-0.02%
2019/05/30	0	0.00	1	24.45	24.60	-1	6,532	-0.02%
2019/05/29	1	24.15	0	0.00	24.25	1	6,571	0.02%
2019/05/27	5	24.55	5	24.60	24.55	0	6,765	0.00%
2019/05/24	0	0.00	1	24.10	24.10	-1	6,787	-0.01%
2019/05/22	2	24.40	1	24.70	24.20	1	6,957	0.01%
2019/05/21	1	24.05	0	0.00	24.45	1	7,021	0.01%
2019/05/17	0	0.00	4	23.98	23.90	-4	7,294	-0.05%
2019/05/16	5	24.90	0	0.00	24.40	5	7,583	0.07%
2019/05/15	0	0.00	1	24.50	25.05	-1	7,709	-0.01%
2019/05/14	0	0.00	1	24.70	24.55	-1	8,016	-0.01%
2019/05/13	3	23.85	0	0.00	23.30	3	8,253	0.04%
2019/05/10	1	25.50	0	0.00	25.05	1	8,743	0.01%
2019/05/08	1	26.20	0	0.00	26.35	1	8,782	0.01%
2019/05/07	0	0.00	10	26.69	26.65	-10	8,903	-0.11%
2019/05/06	1	26.30	0	0.00	26.30	1	8,994	0.01%
2019/05/03	2	27.55	1	27.60	27.60	1	9,300	0.01%
2019/05/02	0	0.00	1	27.30	27.35	-1	9,345	-0.01%
2019/04/29	2	26.63	0.1	26.80	26.60	1.9	9,689	0.02%
2019/04/26	1	27.30	0	0.00	27.30	1	9,797	0.01%
2019/04/25	0	0.00	8	28.10	28.10	-8	10,130	-0.08%
2019/04/24	2	28.65	0	0.00	28.35	2	10,373	0.02%
2019/04/23	8	28.67	1	28.70	28.75	7	10,579	0.07%
2019/04/22	2	29.10	2	29.00	28.80	0	10,535	0.00%
2019/04/19	1	28.90	0	0.00	28.90	1	10,523	0.01%
2019/04/18	4	28.94	1	29.25	28.65	3	10,517	0.03%
2019/04/17	4	30.05	1	30.60	29.85	3	10,458	0.03%
2019/04/15	2	29.40	0	0.00	29.25	2	10,637	0.02%
2019/04/12	29	30.80	6	30.12	29.05	23	10,596	0.22%
2019/04/11	9	30.18	23	30.55	30.70	-14	10,145	-0.14%
2019/04/10	0	0.00	1	28.60	28.55	-1	9,180	-0.01%
2019/04/09	1	27.95	1	28.10	27.85	0	9,094	0.00%
2019/04/08	1	28.20	1	27.55	27.50	0	9,061	0.00%
2019/04/03	1	27.65	3	27.72	27.60	-2	9,079	-0.02%
2019/04/02	1	27.65	1	27.40	27.25	0	9,083	0.00%
2019/04/01	2	27.38	1	27.60	27.30	1	9,101	0.01%
2019/03/28	1	26.95	2	26.88	26.65	-1	9,332	-0.01%
2019/03/25	1	26.20	0	0.00	26.10	1	9,814	0.01%
2019/03/22	6	27.32	2	27.15	27.15	4	9,900	0.04%
2019/03/21	1	27.25	10	27.25	27.55	-9	10,038	-0.09%
2019/03/20	5	26.45	1	26.60	26.55	4	10,738	0.04%
2019/03/19	1	26.85	2	26.55	26.70	-1	10,914	-0.01%
2019/03/18	5	26.10	0	0.00	26.25	5	10,916	0.05%
2019/03/15	1	27.25	0	0.00	27.15	1	10,826	0.01%
2019/03/14	5	27.95	0	0.00	27.70	5	10,870	0.05%
2019/03/13	0	0.00	1	28.10	28.00	-1	11,142	-0.01%
2019/03/12	0	0.00	11	28.00	27.70	-11	11,336	-0.10%
2019/03/11	2	27.38	0	0.00	27.50	2	11,605	0.02%
2019/03/08	3	28.00	0	0.00	27.70	3	12,319	0.02%
2019/03/07	1	29.10	2	28.63	28.50	-1	13,170	-0.01%
2019/03/06	2	28.88	2	28.70	28.70	0	13,509	0.00%
2019/03/05	1	28.80	1	29.10	28.75	0	13,769	0.00%
2019/03/04	0	0.00	15	28.93	29.30	-15	13,904	-0.11%
2019/02/27	10	28.72	0	0.00	28.75	10	13,919	0.07%
2019/02/26	3	29.82	0	0.00	29.45	3	13,911	0.02%
2019/02/25	1	30.50	6	30.32	30.25	-5	13,990	-0.04%
2019/02/22	12	30.21	0	0.00	30.10	12	14,172	0.08%
2019/02/21	0	0.00	2	30.18	30.20	-2	14,153	-0.01%
2019/02/20	1	30.45	4	30.26	30.15	-3	14,199	-0.02%
2019/02/19	5	30.27	1	30.60	30.15	4	14,224	0.03%
2019/02/18	6	30.29	13	30.30	29.95	-7	14,215	-0.05%
2019/02/15	8	31.98	9	31.94	31.00	-1	14,082	-0.01%
2019/02/14	4	31.55	6	31.55	31.25	-2	13,848	-0.01%
2019/02/13	4	31.60	4	31.59	31.35	0	13,838	0.00%
2019/02/12	7	30.97	2	31.15	31.30	5	13,648	0.04%
2019/02/11	7	30.55	26	30.98	31.15	-19	13,564	-0.14%
2019/01/30	1	29.00	0	0.00	28.55	1	13,213	0.01%
2019/01/28	2	29.38	3	29.25	29.00	-1	13,834	-0.01%
2019/01/25	11	28.76	13	28.72	28.75	-2	14,039	-0.01%
2019/01/24	21	28.89	15	28.62	28.40	6	14,141	0.04%
2019/01/23	9	28.08	1	27.95	28.25	8	13,989	0.06%
2019/01/22	10	28.64	0	0.00	28.10	10	14,086	0.07%
2019/01/21	3	29.53	5	29.14	28.80	-2	13,979	-0.01%
2019/01/18	1	29.05	8	28.60	29.05	-7	13,906	-0.05%
2019/01/17	18	29.03	25	28.71	28.40	-7	13,893	-0.05%
2019/01/16	1	27.30	5	27.86	28.95	-4	13,553	-0.03%
2019/01/15	4	27.08	7	27.44	27.05	-3	13,306	-0.02%
2019/01/10	1	26.75	0	0.00	26.85	1	13,196	0.01%
2019/01/09	2	27.05	4	26.96	26.40	-2	13,169	-0.02%
2019/01/08	12	27.00	8	26.91	26.75	4	13,080	0.03%
2019/01/07	1	26.25	4	26.25	26.85	-3	12,900	-0.02%
2019/01/04	2	24.03	2	24.65	24.45	0	12,832	0.00%
2019/01/03	18	25.64	2	25.83	25.45	16	12,756	0.13%
2019/01/02	0	0.00	12	25.88	25.70	-12	12,860	-0.09%
2018/12/28	11	25.36	0	0.00	25.45	11	12,985	0.08%
2018/12/27	1	25.85	18	25.92	25.45	-17	13,109	-0.13%
2018/12/26	19	25.22	0	0.00	24.95	19	13,064	0.15%
2018/12/25	6	25.40	0	0.00	25.60	6	13,032	0.05%
2018/12/24	6	26.54	0	0.00	26.50	6	12,977	0.05%
2018/12/22	0	0.00	2	26.43	26.25	-2	13,007	-0.02%
2018/12/21	8	26.38	13	26.43	26.95	-5	13,020	-0.04%
2018/12/20	4	25.25	13	25.62	25.65	-9	12,743	-0.07%
2018/12/19	11	25.52	5	26.35	25.45	6	12,634	0.05%
2018/12/18	3	26.32	4	26.43	26.00	-1	12,559	-0.01%
2018/12/17	2	27.65	1	27.50	27.25	1	12,402	0.01%
2018/12/14	5	27.64	2	27.60	27.70	3	12,378	0.02%
2018/12/13	11	29.65	3	30.02	28.80	8	12,204	0.07%
2018/12/12	0	0.00	7	28.73	29.70	-7	11,430	-0.06%
2018/12/11	2	27.05	2	27.25	27.00	0	11,257	0.00%
2018/12/10	1	26.60	7	26.80	26.70	-6	11,295	-0.05%
2018/12/07	1	28.30	1	28.05	28.10	0	11,245	0.00%
2018/12/06	8	27.93	6	29.05	27.55	2	11,175	0.02%
2018/12/05	7	30.35	0	0.00	30.25	7	10,997	0.06%
2018/12/04	10	31.58	10	32.03	31.50	0	10,949	0.00%
2018/12/03	74	32.05	65	32.02	31.90	9	10,750	0.08%
2018/11/30	8	29.67	58	29.53	31.25	-50	10,080	-0.50%
2018/11/29	0	0.00	7	28.21	28.45	-7	9,212	-0.08%
2018/11/28	26	25.30	52	25.84	25.90	-26	8,915	-0.29%
2018/11/27	2	24.48	3	24.55	24.80	-1	8,751	-0.01%
2018/11/26	1	23.75	0	0.00	23.75	1	8,657	0.01%
2018/11/23	1	24.55	0	0.00	23.45	1	8,811	0.01%
2018/11/22	3	24.98	0	0.00	24.25	3	9,015	0.03%
2018/11/21	1	25.95	2	25.80	25.55	-1	8,951	-0.01%
2018/11/20	1	25.80	4	25.61	25.75	-3	8,885	-0.03%
2018/11/19	1	25.50	1	25.65	25.65	0	8,898	0.00%
2018/11/16	71	25.31	1	24.60	24.60	70	9,020	0.78%
2018/11/14	2	24.25	1	24.70	24.10	1	9,169	0.01%
2018/11/13	0	0.00	1	23.25	24.15	-1	9,201	-0.01%
2018/11/12	2	23.98	4	23.69	24.10	-2	9,232	-0.02%
2018/11/09	1	23.70	1	23.70	23.80	0	9,218	0.00%
2018/11/08	7	25.57	6	24.78	24.65	1	9,232	0.01%
2018/11/07	2	25.93	2	25.28	25.80	0	9,204	0.00%
2018/11/06	4	24.71	5	26.15	24.30	-1	9,220	-0.01%
2018/11/05	13	26.63	7	26.39	25.75	6	9,225	0.07%
2018/11/02	2	26.00	7	25.57	26.00	-5	8,734	-0.06%
2018/11/01	2	23.60	3	23.67	23.65	-1	8,434	-0.01%
2018/10/31	4	21.84	2	21.70	22.25	2	8,304	0.02%
2018/10/30	1	20.70	1	20.90	21.00	0	8,139	0.00%
2018/10/29	1	20.40	0	0.00	20.30	1	8,095	0.01%
2018/10/26	2	21.30	5	20.51	20.30	-3	8,223	-0.04%
2018/10/25	3	20.92	0	0.00	20.75	3	8,232	0.04%
2018/10/23	2	23.30	2	23.48	23.00	0	8,421	0.00%
2018/10/22	0	0.00	1	24.05	23.90	-1	8,524	-0.01%
2018/10/19	1	23.15	1	23.90	23.25	0	8,669	0.00%
2018/10/17	1	24.30	3	24.92	24.25	-2	8,960	-0.02%
2018/10/16	1	25.50	0	0.00	24.50	1	9,063	0.01%
2018/10/15	4	24.41	3	24.47	24.75	1	9,181	0.01%
2018/10/12	23	23.86	8	23.65	24.05	15	9,501	0.16%
2018/10/11	15	23.36	0	0.00	23.05	15	9,716	0.15%
2018/10/08	4	27.48	0	0.00	26.30	4	9,900	0.04%
2018/10/05	5	28.90	2	29.20	28.60	3	9,810	0.03%
2018/10/04	3	31.87	1	31.80	31.75	2	9,787	0.02%
2018/10/03	1	33.45	1	32.15	32.05	0	9,966	0.00%
2018/10/02	0	0.00	1	33.35	33.40	-1	10,174	-0.01%
2018/10/01	12	32.64	3	33.15	33.00	9	10,261	0.09%
2018/09/28	1	33.05	1	32.30	32.35	0	10,444	0.00%
2018/09/27	2	33.55	7	33.89	33.30	-5	10,643	-0.05%
2018/09/26	4	33.90	0	0.00	33.65	4	10,919	0.04%
2018/09/25	2	33.38	85	33.82	33.95	-83	11,420	-0.73%
2018/09/21	0	0.00	1	32.50	32.85	-1	11,721	-0.01%
2018/09/20	3	32.33	1	32.00	31.60	2	11,692	0.02%
2018/09/19	2	33.33	1	33.25	33.20	1	11,730	0.01%
2018/09/17	2	34.00	2	34.03	34.35	0	11,951	0.00%
2018/09/14	83	35.18	1	34.45	34.65	82	12,053	0.68%
2018/09/12	2	34.10	1	34.20	33.95	1	12,365	0.01%
2018/09/10	8	33.84	5	33.50	33.50	3	12,938	0.02%
2018/09/07	2	37.00	1	38.00	37.20	1	13,031	0.01%
2018/09/06	1	38.30	0	0.00	38.20	1	13,277	0.01%
2018/09/04	1	39.40	3	39.73	40.35	-2	14,177	-0.01%
2018/09/03	1	40.80	0	0.00	38.80	1	14,395	0.01%
2018/08/31	2	41.70	1	41.00	41.65	1	14,562	0.01%
2018/08/30	17	41.83	6	41.68	41.85	11	14,713	0.07%
2018/08/29	4	40.76	13	41.38	40.90	-9	14,755	-0.06%
2018/08/28	2	39.10	1	38.80	39.00	1	14,992	0.01%
2018/08/27	1	39.75	6	39.28	39.60	-5	15,665	-0.03%
2018/08/24	2	38.05	2	37.48	38.35	0	16,260	0.00%
2018/08/23	8	38.59	0	0.00	37.90	8	16,866	0.05%
2018/08/22	3	39.65	6	39.55	39.20	-3	17,355	-0.02%
2018/08/20	8	36.14	2	36.88	36.05	6	17,824	0.03%
2018/08/17	1	38.50	0	0.00	37.05	1	18,015	0.01%
2018/08/16	1	38.05	3	36.92	37.80	-2	18,146	-0.01%
2018/08/15	2	38.05	0	0.00	37.40	2	18,284	0.01%
2018/08/14	6	38.33	0	0.00	39.20	6	18,368	0.03%
2018/08/13	7	39.76	2	39.83	37.45	5	18,516	0.03%
2018/08/10	7	42.64	5	42.26	41.00	2	18,671	0.01%
2018/08/09	2	44.55	23	44.53	44.70	-21	18,662	-0.11%
2018/08/08	1	44.60	0	0.00	44.60	1	19,369	0.01%
2018/08/06	2	44.90	12	44.68	44.50	-10	19,966	-0.05%
2018/08/03	6	44.58	6	44.48	45.10	0	20,087	0.00%
2018/08/02	4	44.19	3	44.83	43.25	1	20,151	0.00%
2018/08/01	4	46.98	2	46.48	46.35	2	20,139	0.01%
2018/07/31	5	46.68	3	46.88	47.00	2	20,239	0.01%
2018/07/30	87	46.43	1	46.70	46.45	86	20,574	0.42%
2018/07/27	0	0.00	106	48.67	48.65	-106	20,620	-0.51%	大賣/鉅額交易
2018/07/26	24	47.37	7	46.83	47.65	17	20,598	0.08%
2018/07/25	13	46.62	12	47.00	47.10	1	20,590	0.00%
2018/07/24	5	45.22	15	44.48	44.95	-10	20,477	-0.05%
2018/07/23	5	43.20	5	43.08	43.50	0	20,442	0.00%
2018/07/20	28	44.46	4	44.85	43.50	24	20,453	0.12%
2018/07/19	3	43.93	5	44.44	44.80	-2	20,503	-0.01%
2018/07/18	141	47.46	23	47.73	45.85	118	20,485	0.58%	大買/鉅額交易
2018/07/17	13	50.98	38	50.13	50.90	-25	20,276	-0.12%
2018/07/16	3	50.30	0	0.00	49.65	3	20,265	0.01%
2018/07/13	3	53.03	4	52.90	52.00	-1	20,283	0.00%
2018/07/12	5	52.00	1	52.00	52.60	4	20,531	0.02%
2018/07/11	7	52.60	4	51.78	51.80	3	20,832	0.01%
2018/07/10	4	53.70	1	52.40	52.40	3	20,859	0.01%
2018/07/09	6	55.40	2.1	54.94	54.00	3.9	20,861	0.02%
2018/07/06	6	56.35	4	54.50	55.50	2	20,896	0.01%
2018/07/05	4	59.43	2	58.90	57.90	2	20,969	0.01%
2018/07/04	5	60.64	16	59.99	59.30	-11	20,875	-0.05%
2018/07/03	13	61.23	11	61.84	61.50	2	20,903	0.01%
2018/07/02	7	59.56	13	60.04	59.30	-6	20,719	-0.03%
2018/06/29	4	57.23	3	57.50	57.00	1	20,522	0.00%
2018/06/28	6	56.95	108	55.93	55.80	-102	20,679	-0.49%	大賣/鉅額交易
2018/06/27	4	59.18	2	59.10	57.60	2	21,421	0.01%
2018/06/26	11	57.11	1	57.50	57.60	10	21,661	0.05%
2018/06/25	0	0.00	7	58.80	56.70	-7	22,331	-0.03%
2018/06/22	5	58.22	15	59.49	58.40	-10	22,758	-0.04%
2018/06/21	14	58.75	6	58.60	57.80	8	22,747	0.04%
2018/06/20	12	58.33	24	58.53	57.60	-12	22,667	-0.05%
2018/06/19	6	58.52	5	59.14	57.00	1	22,460	0.00%
2018/06/15	78	61.28	1	61.00	59.50	77	22,427	0.34%
2018/06/14	7	60.06	9	61.10	59.60	-2	22,244	-0.01%
2018/06/13	20	61.96	24	61.08	58.70	-4	21,992	-0.02%
2018/06/12	73	63.06	9	63.16	65.10	64	21,603	0.30%
2018/06/11	7	59.91	8	60.48	60.00	-1	21,153	0.00%
2018/06/08	4	61.08	8	61.81	59.60	-4	21,069	-0.02%
2018/06/07	2	60.60	0	0.00	59.80	2	20,875	0.01%
2018/06/06	34	61.84	5	61.68	60.60	29	20,827	0.14%
2018/06/05	8	62.06	6	60.65	60.60	2	21,042	0.01%
2018/06/04	6	67.11	20	68.08	64.40	-14	20,988	-0.07%
2018/06/01	10	64.56	7	62.23	66.60	3	20,470	0.01%
2018/05/31	3	62.87	4.5	62.84	60.60	-1.5	19,774	-0.01%
2018/05/30	6.5	59.94	8	59.16	61.20	-1.5	19,175	-0.01%
2018/05/29	4	56.88	14.5	56.61	57.20	-10.5	18,789	-0.06%
2018/05/28	11.5	55.89	10	56.34	56.70	1.5	18,734	0.01%
2018/05/25	3	53.60	4	53.80	53.80	-1	18,330	-0.01%
2018/05/24	4	52.25	3	51.93	51.80	1	18,130	0.01%
2018/05/23	10	51.00	7	49.74	50.10	3	18,104	0.02%
2018/05/22	1	52.00	1	51.20	50.70	0	17,897	0.00%
2018/05/21	1	52.40	0	0.00	50.60	1	17,741	0.01%
2018/05/18	12	55.83	12	54.24	52.10	0	17,470	0.00%
2018/05/17	5	58.22	29	58.13	57.30	-24	17,203	-0.14%
2018/05/16	44	59.60	18	59.51	58.20	26	17,002	0.15%
2018/05/15	42	57.13	13	58.67	59.10	29	16,351	0.18%
2018/05/14	1	53.60	1	52.90	53.80	0	16,107	0.00%
2018/05/11	1	50.90	1	50.60	50.60	0	15,878	0.00%
2018/05/10	8	52.30	48	52.70	52.60	-40	15,750	-0.25%
2018/05/08	1	51.60	3	53.40	51.60	-2	15,544	-0.01%
2018/05/07	5	52.50	3	53.77	54.00	2	15,424	0.01%
2018/05/04	20	51.20	2	51.00	51.00	18	15,013	0.12%
2018/05/03	22	48.85	1	49.20	48.50	21	14,859	0.14%
2018/05/02	1	48.10	1.4	49.48	48.10	-0.4	15,094	0.00%
2018/04/30	0.4	50.30	0	0.00	50.50	0.4	15,025	0.00%
2018/04/25	5	48.02	6	48.55	46.90	-1	15,449	-0.01%
2018/04/24	3	42.92	3	44.73	47.75	0	15,601	0.00%
2018/04/23	0.3	47.80	2	50.00	47.65	-1.7	15,674	-0.01%
2018/04/20	1.7	49.80	1	50.50	50.00	0.7	16,131	0.00%
2018/04/19	4	49.34	5	49.70	49.90	-1	16,878	-0.01%
2018/04/18	4	48.39	18	48.87	49.05	-14	16,811	-0.08%
2018/04/17	4	47.85	1	49.45	47.55	3	16,604	0.02%
2018/04/13	2	54.95	2	55.00	54.60	0	16,165	0.00%
2018/04/11	1	56.00	3	55.77	57.30	-2	16,235	-0.01%
2018/04/10	4	54.00	15	53.65	52.40	-11	16,328	-0.07%
2018/04/09	9	57.17	9.3	55.75	54.00	-0.3	16,599	0.00%
2018/04/03	11.3	52.75	0.2	55.20	55.50	11.1	16,941	0.07%
2018/04/02	7.2	50.75	11	50.40	50.60	-3.8	16,618	-0.02%
2018/03/31	6	50.45	6	49.81	49.80	0	16,814	0.00%
2018/03/30	30	49.84	70	51.90	49.50	-40	16,775	-0.24%
2018/03/29	13	46.62	20	47.71	48.35	-7	15,886	-0.04%
2018/03/28	71	46.51	16	46.32	46.50	55	15,454	0.36%
2018/03/27	1	43.05	5	45.00	46.40	-4	14,681	-0.03%
2018/03/26	8	40.47	12	41.37	42.20	-4	14,229	-0.03%
2018/03/23	3	39.40	1	40.05	39.50	2	14,181	0.01%
2018/03/22	3	42.15	2	41.35	41.00	1	14,100	0.01%
2018/03/21	6	41.38	10	41.70	42.00	-4	13,843	-0.03%
2018/03/20	2	39.75	2	40.50	39.75	0	13,608	0.00%
2018/03/19	2	40.20	4	40.45	40.45	-2	13,536	-0.01%
2018/03/16	9	40.18	0	0.00	39.60	9	13,452	0.07%
2018/03/15	2	39.60	0	0.00	39.70	2	13,402	0.01%
2018/03/14	2	40.55	9	40.59	40.30	-7	13,392	-0.05%
2018/03/13	2	39.90	2	40.50	39.85	0	13,261	0.00%
2018/03/12	3	40.05	4	40.70	40.20	-1	13,267	-0.01%
2018/03/09	4	40.82	18	40.61	39.40	-14	13,276	-0.11%
2018/03/08	8	39.63	11.6	39.74	40.65	-3.6	13,007	-0.03%
2018/03/07	4.6	38.70	4	39.26	37.80	0.6	12,640	0.00%
2018/03/06	0	0.00	1	38.20	37.75	-1	12,779	-0.01%
2018/03/05	10	39.35	1	39.10	37.50	9	13,422	0.07%
2018/03/02	14	40.00	10	39.67	39.10	4	13,869	0.03%
2018/03/01	5	37.94	6	38.38	39.40	-1	13,587	-0.01%
2018/02/26	16	37.98	0	0.00	37.65	16	13,563	0.12%
2018/02/23	7	37.50	8	37.87	37.65	-1	13,544	-0.01%
2018/02/22	0	0.00	0.6	35.40	35.65	-0.6	13,578	0.00%
2018/02/21	0.6	35.30	18	35.10	35.50	-17.4	13,554	-0.13%
2018/02/09	31	31.22	2	31.80	31.85	29	13,447	0.22%
2018/02/07	1	34.65	0	0.00	34.60	1	13,440	0.01%
2018/02/06	10	32.72	102	32.80	32.35	-92	13,389	-0.69%	大賣/
2018/02/02	20	36.65	0	0.00	36.30	20	13,266	0.15%
2018/02/01	20	37.15	0	0.00	36.60	20	13,289	0.15%
2018/01/31	0	0.00	1	36.65	36.45	-1	13,308	-0.01%
2018/01/30	21	38.09	1	37.00	36.90	20	13,336	0.15%
2018/01/29	12	38.65	2	38.55	38.25	10	13,305	0.08%
2018/01/26	1	38.95	30	37.40	38.95	-29	13,367	-0.22%
2018/01/25	21	39.61	4	40.35	37.90	17	13,386	0.13%
2018/01/24	3	38.75	10	39.16	38.70	-7	13,297	-0.05%
2018/01/23	5	39.80	0	0.00	38.30	5	13,411	0.04%
2018/01/22	23	39.43	5	39.90	39.40	18	13,872	0.13%
2018/01/19	7	39.09	5	40.02	39.90	2	14,166	0.01%
2018/01/18	22	39.70	0	0.00	38.90	22	13,806	0.16%
2018/01/17	14	39.27	5.1	39.21	39.70	8.9	13,511	0.07%
2018/01/16	1.1	38.35	16	37.82	38.55	-14.9	13,081	-0.11%
2018/01/15	11.1	37.83	12	36.35	38.10	-0.9	12,653	-0.01%
2018/01/12	1	35.10	0.4	34.65	34.65	0.6	11,733	0.01%
2018/01/11	2.4	33.89	4	33.86	34.10	-1.6	11,646	-0.01%
2018/01/10	0	0.00	3	34.65	33.40	-3	11,639	-0.03%
2018/01/09	14	33.77	4	34.03	33.95	10	11,694	0.09%
2018/01/08	6	35.22	5	35.75	34.35	1	11,867	0.01%
2018/01/05	6	35.97	12	36.13	36.15	-6	11,897	-0.05%
2018/01/04	15	34.03	21	34.52	35.30	-6	11,835	-0.05%
2018/01/03	7	33.86	10	33.46	33.55	-3	11,730	-0.03%
2018/01/02	12	32.18	15	32.07	32.40	-3	11,342	-0.03%