強茂 (2481)-元富-板橋券商分點個股進出

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

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－元富-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.2	55.00	0	0.00	55.50	0.2	1,283	0.02%
2024/04/19	2	55.40	0	0.00	53.80	2	1,403	0.14%
2024/04/16	2	55.21	0	0.00	55.80	2	1,411	0.14%
2024/04/15	0	0.00	2	58.10	58.30	-2	1,390	-0.14%
2024/04/11	0	0.00	2	59.40	59.70	-2	1,380	-0.14%
2024/04/09	5	58.60	2	58.70	59.20	3	1,436	0.21%
2024/04/08	2.1	58.82	0	0.00	59.10	2.1	1,462	0.14%
2024/03/28	5	57.30	0	0.00	57.40	5	1,568	0.32%
2024/03/27	0	57.70	0	0.00	57.70	0	1,591	0.00%
2024/03/22	0	0.00	3	57.70	57.70	-3	1,668	-0.18%
2024/03/21	0	0.00	1	57.20	57.00	-1	1,777	-0.06%
2024/03/18	1.1	56.71	1	56.90	56.90	0.1	2,253	0.00%
2024/03/15	0.2	57.47	0	0.00	57.10	0.2	2,284	0.01%
2024/03/14	0	0.00	1	58.00	57.60	-1	2,344	-0.04%
2024/03/13	0.1	58.50	2	58.00	58.40	-1.9	2,361	-0.08%
2024/03/11	0.1	59.10	0	0.00	59.00	0.1	2,378	0.00%
2024/03/08	0.1	59.90	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	3	60.40	4	60.90	60.30	-1	2,431	-0.04%
2024/03/06	2	60.95	2	61.20	60.90	0	2,561	0.00%
2024/03/05	1	61.30	0	0.00	61.20	1	2,838	0.04%
2024/03/04	2	61.70	0	0.00	61.50	2	2,886	0.07%
2024/03/01	2	61.95	0	0.00	62.00	2	2,874	0.07%
2024/02/27	4	63.00	0	0.00	62.00	4	2,876	0.14%
2024/02/23	0.1	62.50	1	63.00	62.20	-0.9	2,878	-0.03%
2024/02/19	0.1	63.80	1	63.90	63.80	-1	2,891	-0.03%
2024/02/15	1	61.50	0	0.00	61.90	1	2,889	0.03%
2024/02/05	1	61.10	0	0.00	61.20	1	2,888	0.03%
2024/02/02	0	0.00	5	61.98	61.80	-5	2,901	-0.17%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	1.2	62.42	0	0.00	61.90	1.2	2,903	0.04%
2024/01/30	0.1	63.00	0	0.00	62.50	0.1	2,888	0.00%
2024/01/26	0	0.00	10	63.30	63.30	-10	2,879	-0.35%
2024/01/25	1	63.50	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0	0.00	1	64.20	63.90	-1	2,883	-0.03%
2024/01/23	0.1	64.30	0	0.00	64.30	0.1	2,899	0.00%
2024/01/22	1	63.89	0	0.00	63.90	1	2,893	0.04%
2024/01/17	7.1	64.68	1	66.20	63.10	6.1	2,895	0.21%
2024/01/16	10	64.80	0	0.00	64.80	10	2,802	0.36%
2024/01/12	4.2	63.10	0	0.00	63.10	4.2	2,793	0.15%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	0	0.00	1	64.10	63.90	-1	2,783	-0.04%
2024/01/08	12	65.02	10	65.00	64.90	2	2,771	0.07%
2024/01/05	9	65.20	0	0.00	64.70	9	2,770	0.32%
2024/01/04	6	64.93	3	64.90	65.00	3	2,764	0.11%
2024/01/03	4	65.43	0	0.00	65.70	4	2,741	0.15%
2024/01/02	8	66.68	3	67.20	66.60	5	2,686	0.19%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/27	1	68.70	2	68.60	68.50	-1	2,589	-0.04%
2023/12/26	0	0.00	1	69.00	69.00	-1	2,568	-0.04%
2023/12/25	1	70.40	6	70.00	69.30	-5	2,552	-0.20%
2023/12/22	5	69.46	2	69.70	69.60	3	2,486	0.12%
2023/12/20	2	69.80	1	68.60	68.60	1	2,439	0.04%
2023/12/18	3	70.27	5	70.18	69.30	-2	2,342	-0.09%
2023/12/15	15	72.15	35	72.11	69.30	-20	2,231	-0.90%
2023/12/14	4	69.40	2.1	69.82	70.30	2	1,847	0.11%
2023/12/11	0	0.00	2	70.40	69.00	-2	1,776	-0.11%
2023/12/08	2	68.90	2	68.30	68.60	0	1,714	0.00%
2023/12/07	1	67.20	0	0.00	67.10	1	1,699	0.06%
2023/12/06	0	0.00	2	67.80	67.90	-2	1,696	-0.12%
2023/12/05	0	0.00	3	68.53	68.70	-3	1,673	-0.18%
2023/12/04	1	69.00	0	0.00	68.50	1	1,630	0.06%
2023/12/01	3	70.23	2	71.40	70.20	1	1,573	0.06%
2023/11/30	52	70.45	32	70.62	70.70	20	1,431	1.40%
2023/11/29	0	0.00	1	66.20	65.90	-1	1,156	-0.09%
2023/11/24	0	0.00	1	64.00	63.90	-1	1,137	-0.09%
2023/11/22	1	63.70	1	63.80	63.80	0	1,142	0.00%
2023/11/21	2	64.05	3	63.97	63.70	-1	1,146	-0.09%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/16	0	61.80	1	61.70	61.60	-1	1,148	-0.09%
2023/11/15	0	0.00	4	61.75	61.60	-4	1,156	-0.35%
2023/11/14	0.1	60.00	0.4	60.30	59.80	-0.3	1,161	-0.02%
2023/11/13	0.1	60.00	0	0.00	59.70	0.1	1,189	0.00%
2023/11/10	4	60.00	0.2	60.00	59.90	3.8	1,207	0.31%
2023/11/08	0.5	62.00	2	62.00	62.00	-1.5	1,248	-0.12%
2023/11/03	1	61.60	0	0.00	61.00	1	1,449	0.07%
2023/11/01	0	0.00	1	60.10	60.00	-1	1,499	-0.07%
2023/10/31	0	59.60	0	0.00	59.60	0	1,525	0.00%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/25	0	62.60	0	0.00	62.90	0	1,748	0.00%
2023/10/20	0	61.00	0	0.00	61.80	0	1,961	0.00%
2023/10/18	0	0.00	1	63.30	63.20	-1	2,129	-0.05%
2023/10/16	1	63.20	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	64.50	0	0.00	64.40	1	2,994	0.03%
2023/10/11	0	0.00	2	64.60	64.20	-2	3,635	-0.06%
2023/10/05	0	0.00	2	64.40	64.80	-2	4,607	-0.04%
2023/10/02	0	0.00	3	64.57	64.60	-3	5,621	-0.05%
2023/09/22	0	64.10	0	0.00	64.50	0	5,702	0.00%
2023/09/20	0	65.00	1	65.40	65.00	-1	5,714	-0.02%
2023/09/19	1	66.00	1	66.70	65.80	0	5,784	0.00%
2023/09/18	0	0.00	2	67.50	67.10	-2	5,793	-0.03%
2023/09/15	1	66.40	3	66.53	66.40	-2	5,809	-0.03%
2023/09/14	1	66.70	0	0.00	67.20	1	5,800	0.02%
2023/09/12	3	65.73	2	66.20	65.80	1	5,816	0.02%
2023/09/11	5	64.94	2	66.00	64.80	3	5,816	0.05%
2023/09/08	0	0.00	1	65.00	64.70	-1	5,816	-0.02%
2023/09/07	1	65.10	0	0.00	64.70	1	5,837	0.02%
2023/09/06	2	65.20	0	0.00	65.30	2	5,877	0.03%
2023/09/04	1	65.10	3	65.00	64.90	-2	5,958	-0.03%
2023/09/01	0	0.00	1	64.40	64.30	-1	5,963	-0.02%
2023/08/31	0	0.00	16	63.76	64.20	-16	5,992	-0.27%
2023/08/30	16	63.98	0	0.00	64.00	16	6,007	0.27%
2023/08/29	1	61.30	2	62.60	62.70	-1	6,070	-0.02%
2023/08/28	1	61.80	0	0.00	61.60	1	6,075	0.02%
2023/08/23	21	62.27	21	62.04	62.30	0	6,159	0.00%
2023/08/22	1	62.20	0	0.00	62.10	1	6,172	0.02%
2023/08/21	1	62.90	0	0.00	62.70	1	6,188	0.02%
2023/08/17	1	61.80	0	0.00	64.40	1	6,202	0.02%
2023/08/11	0	0.00	19	65.29	65.20	-19	6,171	-0.31%
2023/08/10	1	67.80	0.1	66.30	66.80	0.9	6,139	0.01%
2023/08/09	2	70.35	4	70.20	70.30	-2	6,052	-0.03%
2023/08/07	1	72.00	5	72.70	72.90	-4	5,999	-0.07%
2023/08/04	5	71.90	0	0.00	71.30	5	6,010	0.08%
2023/08/02	6	73.70	0	0.00	71.70	6	6,010	0.10%
2023/08/01	2	73.30	1	73.50	73.50	1	5,947	0.02%
2023/07/31	22	73.86	15	74.50	72.70	7	5,894	0.12%
2023/07/28	2.1	74.24	3.4	74.58	74.80	-1.3	5,830	-0.02%
2023/07/27	15	77.21	77	77.33	77.80	-62	5,781	-1.07%
2023/07/26	0	0.00	21	77.00	75.40	-21	5,704	-0.37%
2023/07/25	6	76.67	3	76.33	76.50	3	5,677	0.05%
2023/07/24	10	76.39	16	77.03	76.30	-6	5,619	-0.11%
2023/07/21	58	77.96	52	77.51	77.70	6	5,525	0.11%
2023/07/20	2	78.90	13	78.20	78.60	-11	5,494	-0.20%
2023/07/19	30	79.28	51	77.65	77.60	-21	5,426	-0.39%
2023/07/18	163	81.32	308.3	83.17	79.90	-145.3	5,296	-2.74%	大買/大賣/鉅額交易
2023/07/17	185	79.88	118	80.29	80.10	67	4,748	1.41%	大買/大賣/
2023/07/14	255.3	77.39	120	78.02	78.00	135.3	4,388	3.08%	大買/大賣/鉅額交易
2023/07/13	17	76.29	9	76.16	75.20	8	4,225	0.19%
2023/07/12	95	79.10	20	78.48	76.30	75	4,058	1.85%
2023/07/11	55	76.88	120	76.14	79.00	-65	3,399	-1.91%	大賣/
2023/07/10	36	71.35	36	71.87	71.90	0	2,663	0.00%
2023/07/07	0	0.00	3	68.10	68.00	-3	2,516	-0.12%
2023/07/05	2	70.25	1	70.10	70.10	1	2,547	0.04%
2023/06/28	1	68.90	1	70.30	68.70	0	2,814	0.00%
2023/06/27	7	71.01	3	70.10	68.90	4	3,105	0.13%
2023/06/26	7	69.57	0	0.00	69.80	7	3,064	0.23%
2023/06/20	1	67.20	1	67.40	68.20	0	3,213	0.00%
2023/06/19	0	0.00	1	68.30	67.80	-1	3,365	-0.03%
2023/06/16	3	69.00	0	0.00	68.90	3	3,404	0.09%
2023/06/15	5	69.36	5	70.00	69.80	0	3,655	0.00%
2023/06/14	0	0.00	1	70.00	70.00	-1	3,677	-0.03%
2023/06/13	0	0.00	1	70.70	70.90	-1	3,720	-0.03%
2023/06/12	0	0.00	1	70.90	70.80	-1	3,760	-0.03%
2023/06/09	11	71.10	8	71.06	70.90	3	3,746	0.08%
2023/06/07	2	70.30	0	0.00	70.30	2	3,866	0.05%
2023/06/05	1	71.30	1	71.00	71.00	0	4,284	0.00%
2023/06/02	2	70.80	0	0.00	71.00	2	4,565	0.04%
2023/06/01	1	70.30	2	70.05	70.40	-1	4,811	-0.02%
2023/05/29	3	70.00	1	70.10	70.20	2	4,800	0.04%
2023/05/24	0	0.00	1	68.20	68.20	-1	4,776	-0.02%
2023/05/23	1	67.70	2	67.85	67.50	-1	4,779	-0.02%
2023/05/22	0	67.10	2	67.40	67.50	-2	4,775	-0.04%
2023/05/19	1	67.40	0	0.00	67.00	1	4,807	0.02%
2023/05/17	0	0.00	1	66.30	66.00	-1	4,888	-0.02%
2023/05/11	2	66.40	0	0.00	65.30	2	4,979	0.04%
2023/05/09	0	0.00	10	65.10	65.00	-10	5,044	-0.20%
2023/05/04	0.2	66.50	1	66.90	66.40	-0.8	5,367	-0.01%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
2023/05/02	0.3	66.30	0	0.00	67.00	0.3	5,540	0.00%
2023/04/27	0	0.00	1	64.80	64.30	-1	5,616	-0.02%
2023/04/26	1	63.90	0	0.00	64.40	1	5,612	0.02%
2023/04/25	0	64.60	0	0.00	64.30	0	5,597	0.00%
2023/04/21	0	67.10	1	69.00	66.80	-1	5,571	-0.02%
2023/04/20	0	69.20	2	69.10	69.20	-2	5,542	-0.04%
2023/04/19	0	70.60	0	0.00	70.60	0	5,551	0.00%
2023/04/18	6	72.43	3	72.07	71.60	3	5,527	0.05%
2023/04/13	0	70.50	0	0.00	70.10	0	5,323	0.00%
2023/04/12	3	72.00	4	72.30	71.80	-1	5,283	-0.02%
2023/04/11	1	71.70	0	0.00	72.00	1	5,249	0.02%
2023/04/07	12	71.82	3	71.63	71.50	9	5,213	0.17%
2023/03/31	0	0.00	2	71.45	71.30	-2	5,147	-0.04%
2023/03/30	2	70.80	17	70.96	70.80	-15	5,119	-0.29%
2023/03/29	35	71.33	33	72.11	71.00	2	5,091	0.04%
2023/03/28	62	71.60	51	70.63	70.50	11	4,993	0.22%
2023/03/27	0	0.00	1	70.20	69.90	-1	4,707	-0.02%
2023/03/24	2	70.40	1	70.00	70.00	1	4,711	0.02%
2023/03/23	5	70.54	5	69.98	70.30	0	4,743	0.00%
2023/03/22	43	72.68	45	72.32	72.00	-2	4,658	-0.04%
2023/03/21	13	71.21	23	71.01	71.30	-10	4,563	-0.22%
2023/03/20	42	72.18	16	71.41	71.00	26	4,701	0.55%
2023/03/17	0	0.00	2	68.75	68.90	-2	4,435	-0.05%
2023/03/16	2	68.25	2	67.30	67.20	0	4,405	0.00%
2023/03/15	5	69.66	3	69.43	69.00	2	4,388	0.05%
2023/03/14	0	0.00	1	68.40	68.10	-1	4,401	-0.02%
2023/03/13	2	68.40	0	0.00	69.10	2	4,451	0.04%
2023/03/10	7	70.49	9	69.00	69.40	-2	4,458	-0.04%
2023/03/09	3	71.70	11	71.29	71.70	-8	4,608	-0.17%
2023/03/08	44	73.38	15	73.29	72.10	29	4,625	0.63%
2023/03/07	10	71.80	10.1	71.93	71.80	-0.1	4,341	0.00%
2023/03/06	71	70.01	77	70.83	70.70	-6	4,092	-0.15%
2023/02/24	0	0.00	1	67.40	66.80	-1	3,849	-0.03%
2023/02/23	21	66.69	0	0.00	66.50	21	3,851	0.55%
2023/02/22	1	66.90	1	66.30	66.20	0	3,873	0.00%
2023/02/21	1	67.60	1	67.60	67.60	0	3,879	0.00%
2023/02/20	0	67.30	0	0.00	67.50	0	3,947	0.00%
2023/02/17	1	67.00	0	0.00	66.90	1	3,966	0.03%
2023/02/16	0	0.00	3	68.00	67.70	-3	3,962	-0.08%
2023/02/15	11	66.71	3	66.60	66.30	8	3,941	0.20%
2023/02/10	3	67.50	0	0.00	67.00	3	3,946	0.08%
2023/02/09	0	0.00	2	68.85	68.50	-2	3,932	-0.05%
2023/02/08	4	68.85	0	0.00	68.70	4	3,918	0.10%
2023/02/07	1	68.00	0	0.00	69.10	1	3,901	0.03%
2023/02/06	0	0.00	4	68.25	68.60	-4	3,895	-0.10%
2023/02/03	10	69.45	13	68.80	69.10	-3	3,846	-0.08%
2023/02/02	9	67.76	8	68.06	68.10	1	3,694	0.03%
2023/02/01	20	67.41	13	66.95	67.10	7	3,638	0.19%
2023/01/31	8	65.49	14	65.66	66.30	-6	3,600	-0.17%
2023/01/30	13.1	64.81	21	65.31	65.30	-7.9	3,581	-0.22%
2023/01/16	1	62.30	1	62.20	62.50	0	3,522	0.00%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/12	1	63.50	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	4	63.50	63.50	-4	3,597	-0.11%
2023/01/09	3	63.00	2	62.40	63.00	1	3,665	0.03%
2023/01/04	3	59.70	3	60.20	59.80	0	3,793	0.00%
2023/01/03	0	0.00	1	58.90	59.10	-1	3,826	-0.03%
2022/12/29	3	57.30	3	57.80	57.90	0	3,869	0.00%
2022/12/28	2	59.79	2	58.40	58.40	0	3,943	0.00%
2022/12/27	1	60.20	1	60.40	60.40	0	3,945	0.00%
2022/12/23	0	0.00	5	59.20	60.40	-5	4,039	-0.12%
2022/12/22	0	0.00	2	61.50	60.60	-2	4,080	-0.05%
2022/12/21	2	60.70	4	60.60	60.60	-2	4,149	-0.05%
2022/12/20	1	64.40	1	61.10	61.20	0	4,155	0.00%
2022/12/19	0	63.80	6	63.58	63.90	-6	4,177	-0.14%
2022/12/16	1	64.30	1.1	64.10	64.00	-0.1	4,209	0.00%
2022/12/15	6	65.47	4	65.50	65.40	2	4,215	0.05%
2022/12/14	8	64.78	4.3	64.71	65.00	3.7	4,141	0.09%
2022/12/13	10	64.48	11	64.47	64.60	-1	4,113	-0.02%
2022/12/12	9	65.10	9	64.56	64.20	0	4,051	0.00%
2022/12/09	4	62.50	6	62.47	62.20	-2	3,860	-0.05%
2022/12/08	4	62.25	5	62.60	63.00	-1	3,895	-0.03%
2022/12/07	8	63.42	8	63.01	62.10	0	3,924	0.00%
2022/12/06	6	65.06	11	64.37	63.50	-5	3,934	-0.13%
2022/12/05	4	65.00	9	65.11	66.00	-5	3,979	-0.13%
2022/12/02	10	65.80	3	65.50	65.70	7	4,065	0.17%
2022/12/01	12	65.88	8	66.04	65.60	4	4,047	0.10%
2022/11/30	13	62.35	17	62.37	63.10	-4	3,926	-0.10%
2022/11/29	8	60.76	8	60.95	60.70	0	3,892	0.00%
2022/11/28	12	61.45	0	0.00	61.30	12	3,919	0.31%
2022/11/25	15	60.66	20	61.21	60.40	-5	4,007	-0.12%
2022/11/24	7	60.57	1	59.70	60.70	6	4,036	0.15%
2022/11/21	0	60.50	0	0.00	60.30	0	4,361	0.00%
2022/11/18	1	61.78	0	0.00	60.00	1	4,769	0.02%
2022/11/17	8	61.23	5	61.30	61.50	3	4,768	0.06%
2022/11/16	8.1	60.13	6	60.12	60.40	2.1	4,782	0.04%
2022/11/15	1	58.40	2	59.00	59.30	-1	4,748	-0.02%
2022/11/14	2	58.65	1	58.70	58.60	1	4,871	0.02%
2022/11/11	5	58.28	2	60.47	58.10	3	5,017	0.06%
2022/11/10	2	58.05	0	0.00	58.10	2	5,312	0.04%
2022/11/09	3	58.83	0	0.00	58.70	3	5,539	0.05%
2022/11/08	4	58.72	0	0.00	57.30	4	5,579	0.07%
2022/11/07	5	58.28	0	0.00	58.30	5	5,601	0.09%
2022/11/04	4	57.85	1	57.70	57.80	3	5,692	0.05%
2022/11/03	3	57.23	1	56.90	58.00	2	5,743	0.03%
2022/11/02	6	57.53	2	57.80	57.20	4	5,835	0.07%
2022/11/01	4	55.75	0	0.00	55.90	4	5,908	0.07%
2022/10/27	12	54.86	12	55.34	55.60	0	6,538	0.00%
2022/10/24	0	0.00	2	53.50	53.10	-2	6,523	-0.03%
2022/10/21	2	52.70	0	0.00	52.10	2	6,565	0.03%
2022/10/20	2	52.00	10	52.00	53.30	-8	6,603	-0.12%
2022/10/19	1	54.00	10	53.20	53.20	-9	6,675	-0.13%
2022/10/18	10	53.50	3	53.23	53.60	7	6,692	0.10%
2022/10/14	0	0.00	2	52.20	53.00	-2	7,022	-0.03%
2022/10/13	0	49.40	2	51.25	49.10	-2	7,058	-0.03%
2022/10/12	0	0.00	1	53.50	53.20	-1	7,066	-0.01%
2022/10/11	2	54.95	0	0.00	54.20	2	7,092	0.03%
2022/10/06	3	57.40	1	57.70	58.00	2	7,179	0.03%
2022/10/05	1	58.20	1	59.50	57.10	0	7,199	0.00%
2022/10/04	1	58.60	0	0.00	58.60	1	7,171	0.01%
2022/10/03	0	0.00	1	57.60	57.20	-1	7,236	-0.01%
2022/09/30	0	0.00	1	54.20	57.00	-1	7,381	-0.01%
2022/09/29	0	56.50	10	56.01	56.00	-10	7,404	-0.14%
2022/09/28	2	55.90	0	0.00	55.00	2	7,415	0.03%
2022/09/27	1	58.30	6	59.43	59.50	-5	7,453	-0.07%
2022/09/26	1	59.79	0	0.00	57.90	1	7,571	0.01%
2022/09/23	0	62.80	1	64.60	62.00	-1	7,628	-0.01%
2022/09/22	3	64.07	7	64.11	64.00	-4	7,688	-0.05%
2022/09/21	2	64.60	0	0.00	64.40	2	7,686	0.03%
2022/09/15	1.5	66.63	0	0.00	66.40	1.5	7,899	0.02%
2022/09/14	0	0.00	4	65.80	67.40	-4	7,925	-0.05%
2022/09/13	11	67.98	10	66.86	67.00	1	7,975	0.01%
2022/09/12	15	67.90	21	67.64	67.80	-6	8,102	-0.07%
2022/09/08	1	67.20	5	67.32	68.50	-4	8,290	-0.05%
2022/09/07	4	63.85	8	64.50	64.40	-4	8,456	-0.05%
2022/09/06	11.1	66.17	6	64.58	63.60	5.1	8,418	0.06%
2022/09/05	14.1	69.15	15	68.03	67.50	-0.9	8,364	-0.01%
2022/09/02	10	70.45	22	70.27	69.70	-12	8,340	-0.14%
2022/09/01	15	70.07	4	69.70	68.90	11	8,309	0.13%
2022/08/31	2	70.30	0	0.00	69.90	2	8,199	0.02%
2022/08/30	5	69.24	7	69.30	69.10	-2	8,195	-0.02%
2022/08/29	19.1	68.71	11	68.30	68.30	8.1	8,202	0.10%
2022/08/26	19	70.91	25	71.78	71.60	-6	8,191	-0.07%
2022/08/25	70	71.77	68.3	71.97	70.10	1.7	8,089	0.02%
2022/08/24	1	68.80	4	68.23	68.10	-3	7,866	-0.04%
2022/08/23	7	68.26	1	68.00	68.20	6	8,076	0.07%
2022/08/22	6.1	69.38	9	69.18	69.30	-2.9	8,299	-0.03%
2022/08/19	34	70.39	10	70.15	69.90	24	8,332	0.29%
2022/08/18	14.2	69.67	17	69.78	70.40	-2.9	8,275	-0.03%
2022/08/17	32	71.84	27	71.23	71.00	5	8,186	0.06%
2022/08/16	10	69.21	15	69.75	70.20	-5	7,927	-0.06%
2022/08/15	0	0.00	6	66.58	67.90	-6	7,819	-0.08%
2022/08/12	1	65.80	5	66.32	66.20	-4	7,855	-0.05%
2022/08/11	5	67.54	1	67.90	66.30	4	7,936	0.05%
2022/08/10	11	66.88	9.2	67.29	66.80	1.8	8,128	0.02%
2022/08/09	6	68.03	7	67.49	67.40	-1	8,351	-0.01%
2022/08/08	9	66.72	9	66.42	67.30	0	8,537	0.00%
2022/08/05	12	68.06	12.1	67.99	67.60	-0.1	8,520	0.00%
2022/08/04	13	65.18	28	65.78	66.70	-15	8,413	-0.18%
2022/08/03	9	63.53	9	62.97	63.40	0	8,327	0.00%
2022/08/01	3	64.73	0.3	64.80	64.80	2.7	8,563	0.03%
2022/07/29	0	0.00	2	65.05	65.00	-2	8,652	-0.02%
2022/07/28	1	64.40	0	0.00	63.80	1	8,937	0.01%
2022/07/27	2	63.20	4	64.18	64.50	-2	8,971	-0.02%
2022/07/26	5	64.32	7	63.33	62.60	-2	9,027	-0.02%
2022/07/25	0.1	65.40	0	0.00	65.10	0.1	9,039	0.00%
2022/07/22	11	65.82	6.9	65.89	65.80	4.1	9,176	0.04%
2022/07/21	15.3	65.51	17	65.42	66.20	-1.7	9,223	-0.02%
2022/07/20	4	62.43	9	62.46	62.40	-5	9,154	-0.05%
2022/07/19	4	60.58	12	60.94	60.90	-8	9,272	-0.09%
2022/07/18	0	0.00	1	60.40	59.80	-1	9,442	-0.01%
2022/07/14	6	56.27	14	57.23	58.30	-8	10,055	-0.08%
2022/07/13	2	56.75	2	55.85	55.80	0	10,347	0.00%
2022/07/12	1.2	54.93	0	0.00	54.80	1.2	10,689	0.01%
2022/07/11	16	58.20	12	58.50	58.10	4	10,957	0.04%
2022/07/08	21	58.48	32	58.25	58.00	-11	11,017	-0.10%
2022/07/07	0	0.00	4.1	54.68	55.80	-4.1	10,898	-0.04%
2022/07/06	1	55.49	0	0.00	53.90	1	10,894	0.01%
2022/07/05	4	56.58	6	56.48	56.50	-2	10,938	-0.02%
2022/07/04	6	58.55	5	59.00	56.90	1	10,930	0.01%
2022/07/01	7.1	63.42	6	58.02	57.90	1.1	11,029	0.01%
2022/06/30	22.1	64.67	19	63.62	63.00	3.1	11,036	0.03%
2022/06/29	5	67.44	6	66.98	67.60	-1	11,191	-0.01%
2022/06/28	20.1	68.57	12.6	68.54	68.00	7.5	11,908	0.06%
2022/06/27	7	69.74	13.1	69.22	70.00	-6.1	13,329	-0.05%
2022/06/24	14.6	67.51	1	66.70	67.00	13.6	13,453	0.10%
2022/06/23	8	66.34	8	67.14	66.30	0	13,603	0.00%
2022/06/22	10	67.83	5	67.16	66.60	5	13,864	0.04%
2022/06/21	13	67.58	21	68.28	69.40	-8	14,058	-0.06%
2022/06/20	12.2	67.69	25	67.14	66.10	-12.9	14,344	-0.09%
2022/06/17	7.2	70.07	13	70.10	69.10	-5.8	14,401	-0.04%
2022/06/16	16.4	74.36	10.2	74.19	71.60	6.1	14,233	0.04%
2022/06/15	2	78.95	5	79.06	79.00	-3	14,183	-0.02%
2022/06/14	15	78.75	13	78.72	78.90	2	14,341	0.01%
2022/06/13	4	79.75	3	79.87	79.50	1	14,314	0.01%
2022/06/10	4.1	80.83	4	81.45	81.80	0.1	14,409	0.00%
2022/06/09	4	80.93	0	0.00	81.50	4	14,480	0.03%
2022/06/08	10.1	81.50	4	81.45	80.80	6.1	14,506	0.04%
2022/06/07	11	81.37	6	81.45	81.50	5	14,549	0.03%
2022/06/06	6	81.40	2	81.45	81.40	4	14,548	0.03%
2022/06/02	15	83.81	12	83.25	83.10	3	14,535	0.02%
2022/06/01	28.1	85.58	37.5	84.56	84.00	-9.4	14,505	-0.06%
2022/05/31	20	84.25	19	84.14	83.80	1	14,345	0.01%
2022/05/30	36	82.86	54	83.20	84.50	-18	14,193	-0.13%
2022/05/27	12	80.67	11	80.10	80.20	1	13,953	0.01%
2022/05/26	4	80.00	3	80.80	78.90	1	13,935	0.01%
2022/05/25	3	80.13	2	79.50	80.20	1	13,923	0.01%
2022/05/24	4	79.25	2	80.50	78.70	2	13,997	0.01%
2022/05/23	31	82.43	28	81.76	81.20	3	14,026	0.02%
2022/05/20	6	81.00	12	81.26	81.20	-6	14,123	-0.04%
2022/05/19	7	79.36	5	79.50	81.20	2	14,577	0.01%
2022/05/18	22	81.97	19	81.28	81.20	3	14,594	0.02%
2022/05/17	10	80.98	32	81.23	82.40	-22	14,434	-0.15%
2022/05/16	25	79.92	21	80.17	78.40	4	14,348	0.03%
2022/05/13	17	77.12	14	76.86	77.20	3	14,440	0.02%
2022/05/12	18	76.51	15	75.82	75.50	3	14,713	0.02%
2022/05/11	14	76.94	14	77.32	77.10	0	15,081	0.00%
2022/05/10	15	74.81	23	74.75	75.50	-8	14,961	-0.05%
2022/05/09	6	78.33	5	78.40	77.10	1	15,062	0.01%
2022/05/06	14.3	79.75	13	80.30	81.20	1.3	15,546	0.01%
2022/05/05	37	81.72	58	81.85	81.40	-21	15,572	-0.13%
2022/05/04	12	78.88	9	78.71	78.60	3	15,326	0.02%
2022/05/03	2	77.40	1	77.80	77.90	1	15,547	0.01%
2022/04/29	7	77.54	7	77.56	76.10	0	15,578	0.00%
2022/04/28	17	74.55	21	75.51	76.00	-4	15,557	-0.03%
2022/04/27	14	73.10	14	74.41	76.10	0	15,466	0.00%
2022/04/26	7	77.41	15	77.84	77.00	-8	15,339	-0.05%
2022/04/25	28.1	80.02	19	79.37	78.70	9.1	15,252	0.06%
2022/04/22	28.2	84.00	29	83.44	82.80	-0.8	15,120	-0.01%
2022/04/21	104.5	82.67	11	82.96	84.60	93.5	14,983	0.62%	大買/
2022/04/20	28	80.41	8	80.95	80.80	20	14,855	0.13%
2022/04/19	33	82.44	24	81.51	80.60	9	14,623	0.06%
2022/04/18	16.1	82.57	13	82.23	82.00	3.1	14,444	0.02%
2022/04/15	35.1	86.72	28	86.23	85.00	7.1	14,235	0.05%
2022/04/14	27.1	92.66	21	90.90	90.80	6.1	14,260	0.04%
2022/04/13	35	94.22	20	93.93	93.80	15	14,192	0.11%
2022/04/12	7	94.09	1	94.40	93.30	6	14,352	0.04%
2022/04/11	28.1	96.82	19	95.21	95.00	9.1	14,407	0.06%
2022/04/08	7	99.13	6	98.13	98.10	1	14,392	0.01%
2022/04/07	8.1	99.61	11	99.43	98.00	-2.9	14,346	-0.02%
2022/04/06	12	99.64	9.1	100.89	101.50	2.9	14,168	0.02%
2022/04/01	15.1	99.73	28	99.74	100.50	-12.9	14,162	-0.09%
2022/03/31	49.1	104.91	28	103.18	102.00	21.1	13,986	0.15%
2022/03/30	47.1	106.38	63	106.97	105.00	-15.9	13,567	-0.12%
2022/03/29	13	99.88	13	99.08	98.80	0	12,340	0.00%
2022/03/28	18	98.78	24	98.46	98.40	-6	12,524	-0.05%
2022/03/25	25	99.71	25	99.79	99.90	0	12,582	0.00%
2022/03/24	17	97.95	9	97.56	97.80	8	12,322	0.06%
2022/03/23	17	99.86	12.2	99.74	99.60	4.8	12,188	0.04%
2022/03/22	5	102.40	0	0.00	102.50	5	12,003	0.04%
2022/03/21	30	105.83	30	105.05	105.00	0	11,884	0.00%
2022/03/18	11	104.64	11	103.95	105.00	0	11,866	0.00%
2022/03/17	15	100.29	17	100.85	102.00	-2	11,702	-0.02%
2022/03/16	2	97.20	3	96.10	96.30	-1	11,705	-0.01%
2022/03/15	13	96.91	13	96.52	95.00	0	11,863	0.00%
2022/03/14	31	102.45	28.3	102.95	102.00	2.7	11,960	0.02%
2022/03/11	2.5	99.80	1	99.70	101.00	1.5	12,395	0.01%
2022/03/10	8	100.34	3	100.37	99.50	5	12,755	0.04%
2022/03/09	5	95.68	3	96.80	97.70	2	13,630	0.01%
2022/03/08	7	94.93	14	95.37	93.70	-7	13,895	-0.05%
2022/03/07	7	98.23	5	98.64	97.30	2	14,153	0.01%
2022/03/04	8	101.88	6	101.58	101.50	2	14,469	0.01%
2022/03/03	36	104.32	27	103.44	103.00	9	14,750	0.06%
2022/03/02	4.4	102.36	0	0.00	103.50	4.4	14,986	0.03%
2022/03/01	2	102.75	12	103.08	103.50	-10	15,294	-0.07%
2022/02/25	16	101.69	15.1	101.13	100.50	1	15,771	0.01%
2022/02/24	48.1	101.06	52	101.03	99.40	-3.9	16,240	-0.02%
2022/02/23	12	102.83	4	103.87	104.00	8	16,640	0.05%
2022/02/22	54	102.78	63	102.63	102.50	-9	17,811	-0.05%
2022/02/21	59	108.89	33	107.89	106.00	26	18,081	0.14%
2022/02/18	1	109.00	12	107.38	109.00	-11	17,897	-0.06%
2022/02/17	56	106.11	57	106.69	107.00	-1	18,019	-0.01%
2022/02/16	10	107.00	6	107.00	107.00	4	18,175	0.02%
2022/02/15	30	108.30	34	107.00	105.00	-4	18,300	-0.02%
2022/02/14	28	106.27	34.1	106.07	106.00	-6.1	18,441	-0.03%
2022/02/11	38	105.28	48	105.68	105.00	-10	18,444	-0.05%
2022/02/10	41	102.11	44	102.57	103.00	-3	18,668	-0.02%
2022/02/09	23	103.57	12.1	103.08	103.00	10.9	19,384	0.06%
2022/02/08	7	101.86	28	102.40	102.00	-21	19,523	-0.11%
2022/02/07	10.1	93.25	8	94.24	95.00	2.1	19,910	0.01%
2022/01/26	4	90.50	3	90.50	90.50	1	20,923	0.00%
2022/01/25	25	91.88	30	91.75	89.50	-5	22,423	-0.02%
2022/01/24	5	87.60	6	88.15	91.30	-1	22,697	0.00%
2022/01/21	16	90.06	6	90.55	88.70	10	23,536	0.04%
2022/01/20	4.1	89.86	4	90.10	90.30	0.1	24,081	0.00%
2022/01/19	4	90.93	12	90.58	90.40	-8	24,609	-0.03%
2022/01/18	21.1	94.14	21	93.64	92.40	0.1	25,087	0.00%
2022/01/17	10.1	91.10	4	90.55	92.00	6.1	25,652	0.02%
2022/01/14	5	88.82	0	0.00	89.30	5	26,174	0.02%
2022/01/13	2	90.95	1.4	90.36	90.60	0.6	27,169	0.00%
2022/01/12	8	92.70	5	93.10	92.70	3	27,947	0.01%
2022/01/11	7.1	95.52	1	94.40	93.70	6.1	28,558	0.02%
2022/01/10	5.1	96.55	5	96.48	98.60	0.1	28,664	0.00%
2022/01/07	20.2	96.87	14	95.78	95.00	6.2	28,617	0.02%
2022/01/06	7	100.21	4	100.63	100.50	3	28,343	0.01%
2022/01/05	16	101.75	40	100.88	102.00	-24	28,453	-0.08%
2022/01/04	39	105.51	5	104.30	104.00	34	28,502	0.12%
2022/01/03	6	106.58	4	105.88	105.50	2	28,716	0.01%
2021/12/30	4	107.13	4	107.25	107.00	0	28,796	0.00%
2021/12/29	2.1	106.79	7	107.21	107.00	-4.9	28,910	-0.02%
2021/12/28	19.1	108.94	8	108.44	108.00	11.1	29,134	0.04%
2021/12/27	5	108.70	3	109.00	109.00	2	29,185	0.01%
2021/12/24	41	110.29	36.5	109.23	107.50	4.5	29,287	0.02%
2021/12/23	23	110.37	20	110.68	111.50	3	29,125	0.01%
2021/12/22	47	109.97	28	109.86	108.00	19	29,022	0.07%
2021/12/21	6	108.17	11	108.45	108.00	-5	28,709	-0.02%
2021/12/20	1	105.00	1	106.00	105.00	0	28,555	0.00%
2021/12/17	6	104.83	2	104.00	104.50	4	28,800	0.01%
2021/12/16	6	106.42	9	107.28	109.00	-3	28,899	-0.01%
2021/12/15	4	104.50	5	104.90	106.00	-1	28,763	0.00%
2021/12/14	7	102.86	5	102.70	102.50	2	28,719	0.01%
2021/12/13	6	105.33	3	105.83	106.00	3	28,701	0.01%
2021/12/10	24	105.65	15	105.73	105.00	9	28,726	0.03%
2021/12/09	12	110.21	18	109.75	109.00	-6	28,660	-0.02%
2021/12/08	8	111.81	32.1	112.10	112.00	-24.1	28,764	-0.08%
2021/12/07	55	112.44	40.5	112.35	110.00	14.5	28,852	0.05%
2021/12/06	20.1	111.73	10	112.20	113.00	10.1	28,486	0.04%
2021/12/03	32	112.64	62.1	113.18	111.50	-30	28,344	-0.11%
2021/12/02	34	110.09	34	111.59	107.00	0	27,818	0.00%
2021/12/01	34.1	110.31	12	111.08	110.50	22.1	27,901	0.08%
2021/11/30	16	107.53	33	108.56	110.50	-17	28,112	-0.06%
2021/11/29	10	103.25	17.1	104.73	106.00	-7.1	28,267	-0.02%
2021/11/26	73	105.11	96	104.85	103.50	-23	28,113	-0.08%
2021/11/25	63	109.36	41	109.34	108.00	22	27,981	0.08%
2021/11/24	46	109.41	66.1	110.14	112.00	-20.1	27,809	-0.07%
2021/11/23	59.1	108.64	72	109.07	106.00	-12.9	27,568	-0.05%
2021/11/22	90	110.42	81	109.87	108.50	9	27,561	0.03%
2021/11/19	104.1	111.26	98.1	112.22	111.50	6	27,864	0.02%	大買/
2021/11/18	50	104.77	44.2	105.54	106.00	5.8	27,212	0.02%
2021/11/17	17	102.44	48	102.76	102.00	-31	27,315	-0.11%
2021/11/16	7	101.39	12	100.59	98.20	-5	27,667	-0.02%
2021/11/15	28	100.26	4	100.75	100.50	24	28,029	0.09%
2021/11/12	11	101.86	29	102.00	100.50	-18	28,240	-0.06%
2021/11/11	21.1	100.43	37	100.95	101.00	-15.9	28,331	-0.06%
2021/11/10	29	96.71	6	96.83	97.90	23	28,092	0.08%
2021/11/09	44	98.38	29	98.96	98.00	15	27,946	0.05%
2021/11/08	102.3	101.83	53	101.32	99.20	49.3	27,499	0.18%	大買/
2021/11/05	27.1	107.85	24.2	108.74	110.00	2.9	26,953	0.01%
2021/11/04	36.2	112.90	76.2	113.48	110.00	-40	26,808	-0.15%
2021/11/03	78.2	110.47	82	108.46	108.00	-3.8	26,125	-0.01%
2021/11/02	158.3	117.98	101	113.84	111.50	57.3	25,206	0.23%	大買/大賣/
2021/11/01	91	119.30	111.1	121.67	123.50	-20.1	23,823	-0.08%	大賣/
2021/10/29	71	113.70	76.1	112.77	112.50	-5.1	23,484	-0.02%
2021/10/28	69	108.85	60	108.28	107.50	9	22,973	0.04%
2021/10/27	83	105.99	58	108.52	107.00	25	22,734	0.11%
2021/10/26	50	109.16	32.1	104.70	101.50	17.9	22,334	0.08%
2021/10/25	53	104.50	61.2	105.16	105.50	-8.2	22,136	-0.04%
2021/10/22	46	102.35	37	101.68	101.50	9	22,045	0.04%
2021/10/21	40	100.63	82	100.75	100.50	-42	22,333	-0.19%
2021/10/20	129	97.90	74	97.97	96.80	55	22,038	0.25%	大買/
2021/10/19	30	96.87	55.1	98.45	101.50	-25.1	22,139	-0.11%
2021/10/18	45	92.93	43	93.42	92.60	2	21,900	0.01%
2021/10/15	19	92.08	28.3	92.17	91.40	-9.3	22,556	-0.04%
2021/10/14	18	88.45	19	89.33	89.00	-1	23,483	0.00%
2021/10/13	15.3	90.44	3	91.60	87.40	12.3	23,748	0.05%
2021/10/12	16	94.31	26	94.19	93.30	-10	24,108	-0.04%
2021/10/08	57	92.65	57.2	92.82	94.00	-0.2	24,790	0.00%
2021/10/07	22	88.71	38	89.52	89.50	-16	25,392	-0.06%
2021/10/06	43	87.53	20	86.93	86.20	23	25,823	0.09%
2021/10/05	7	81.12	38	84.31	86.50	-31	26,290	-0.12%
2021/10/04	2	83.30	4	83.62	81.10	-2	26,522	-0.01%
2021/10/01	7.1	85.58	13	84.22	84.10	-5.9	26,890	-0.02%
2021/09/30	10	89.95	3	90.10	89.30	7	27,668	0.03%
2021/09/29	10.1	89.50	17	89.17	87.70	-6.9	28,122	-0.02%
2021/09/28	5.1	93.45	2	92.25	91.80	3.1	28,938	0.01%
2021/09/27	13	94.90	14	95.26	94.60	-1	29,581	0.00%
2021/09/24	69	96.07	31	96.17	95.00	38	30,007	0.13%
2021/09/23	12	94.03	15.4	94.31	95.40	-3.4	30,217	-0.01%
2021/09/22	2	90.30	2	90.75	90.20	0	30,320	0.00%
2021/09/17	6	91.63	1	91.90	92.30	5	31,093	0.02%
2021/09/16	4	91.40	2	90.60	90.40	2	31,844	0.01%
2021/09/15	1.2	90.51	5	91.80	92.30	-3.8	32,181	-0.01%
2021/09/14	8	92.64	7	91.99	91.70	1	32,862	0.00%
2021/09/13	9.2	95.19	10.1	95.54	92.30	-0.9	33,164	0.00%
2021/09/10	24	93.07	21	93.20	94.90	3	33,443	0.01%
2021/09/09	1	91.60	4	92.45	93.90	-3	34,291	-0.01%
2021/09/08	6.1	90.81	29	90.93	90.50	-22.9	35,196	-0.07%
2021/09/07	11.1	92.81	15	91.23	94.30	-3.9	35,488	-0.01%
2021/09/06	31.1	97.58	28	96.01	94.50	3.1	35,198	0.01%
2021/09/03	43.2	98.15	44	98.29	98.50	-0.8	34,882	0.00%
2021/09/02	112	102.88	79	102.98	100.50	33	34,527	0.10%	大買/
2021/09/01	8	109.25	12.1	109.50	111.00	-4.1	34,572	-0.01%
2021/08/31	9	107.78	6	107.67	108.50	3	34,495	0.01%
2021/08/30	13	108.50	14	108.86	110.00	-1	34,408	0.00%
2021/08/27	13	108.54	16	106.94	106.50	-3	34,340	-0.01%
2021/08/26	44	113.15	32	112.31	111.50	12	34,147	0.04%
2021/08/25	70	112.77	93	113.40	113.00	-23	34,077	-0.07%
2021/08/24	84	109.36	60	109.60	107.50	24	33,308	0.07%
2021/08/23	46	108.03	42	107.62	106.00	4	32,775	0.01%
2021/08/20	21	103.24	35.1	104.67	105.00	-14.1	32,351	-0.04%
2021/08/19	50	100.21	49	100.41	99.00	1	31,672	0.00%
2021/08/18	27	93.11	37.4	94.10	100.00	-10.4	31,083	-0.03%
2021/08/17	36	98.88	27	97.25	91.00	9	30,700	0.03%
2021/08/16	11	98.38	11.1	98.14	98.90	-0.1	30,369	0.00%
2021/08/13	9.1	100.14	4	99.78	97.00	5.1	30,232	0.02%
2021/08/12	14	100.62	14	101.03	103.00	0	30,107	0.00%
2021/08/11	12	100.94	10	99.94	97.60	2	29,975	0.01%
2021/08/10	13.3	99.67	12.9	99.86	101.00	0.4	29,776	0.00%
2021/08/09	24.1	103.64	32	102.72	100.50	-8	29,579	-0.03%
2021/08/06	35	105.94	34	107.03	108.50	1	29,399	0.00%
2021/08/05	28	110.54	17	108.26	108.50	11	29,282	0.04%
2021/08/04	25	114.98	20	114.18	113.00	5	29,279	0.02%
2021/08/03	30	114.95	30.2	115.12	113.50	-0.2	29,284	0.00%
2021/08/02	27	107.52	32	108.22	111.50	-5	28,915	-0.02%
2021/07/30	4	104.75	3	105.67	102.50	1	28,598	0.00%
2021/07/29	20	107.22	24	106.23	107.00	-4	28,473	-0.01%
2021/07/28	20.1	106.97	21	105.48	104.50	-0.9	28,180	0.00%
2021/07/27	41	119.54	40	117.26	114.50	1	27,765	0.00%
2021/07/26	33	114.39	41	117.02	115.50	-8	27,020	-0.03%
2021/07/23	82.2	115.07	71	110.70	110.00	11.2	26,312	0.04%
2021/07/22	19	110.45	28	112.34	113.50	-9	25,352	-0.04%
2021/07/21	60	108.73	55	105.51	103.50	5	25,114	0.02%
2021/07/20	75	106.01	77	106.65	108.50	-2	24,422	-0.01%
2021/07/19	29	102.24	33.1	100.85	100.00	-4.1	23,783	-0.02%
2021/07/16	60	100.59	70	101.90	102.50	-10	24,120	-0.04%
2021/07/15	75.1	97.61	84	97.06	100.00	-8.9	24,054	-0.04%
2021/07/14	91	103.36	49	100.53	98.10	42	23,919	0.18%
2021/07/13	20	112.13	17	113.41	109.00	3	23,126	0.01%
2021/07/12	21	102.67	19.9	102.40	105.50	1.2	22,646	0.01%
2021/07/09	41	97.03	49.1	97.14	96.00	-8.1	22,042	-0.04%
2021/07/08	48	96.32	47	96.98	94.80	1	21,711	0.00%
2021/07/07	89	96.52	82	96.07	93.60	7	21,344	0.03%
2021/07/06	53	92.11	36	92.53	92.60	17	20,611	0.08%
2021/07/05	53.1	91.90	51	93.25	90.50	2.1	20,264	0.01%
2021/07/02	64	84.21	89	84.06	87.60	-25	19,651	-0.13%
2021/07/01	36	83.46	6	81.32	79.70	30	19,370	0.15%
2021/06/30	48	84.25	94	84.84	86.20	-46	19,562	-0.24%
2021/06/29	16	80.26	22	79.66	78.70	-6	19,614	-0.03%
2021/06/28	109	81.12	59	81.05	79.60	50	19,407	0.26%	大買/
2021/06/25	48	79.68	53.1	79.56	81.80	-5.1	18,838	-0.03%
2021/06/24	45	74.15	93	74.18	74.40	-48	18,163	-0.26%
2021/06/23	87	73.64	36	73.22	74.50	51	17,792	0.29%
2021/06/22	18	68.78	77	68.61	69.90	-59	17,070	-0.35%
2021/06/21	16	68.76	21.5	67.94	66.20	-5.5	16,679	-0.03%
2021/06/18	45.5	68.54	49.1	68.50	68.90	-3.6	16,156	-0.02%
2021/06/17	59	64.18	114	63.87	65.20	-55	15,070	-0.36%	大賣/
2021/06/16	17	60.45	47.2	60.56	61.00	-30.2	14,076	-0.21%
2021/06/15	8	57.83	11	57.41	57.80	-3	13,617	-0.02%
2021/06/11	5	56.52	23	56.42	56.50	-18	13,585	-0.13%
2021/06/10	40	57.23	14	56.87	57.00	26	13,668	0.19%
2021/06/09	58	57.21	67	57.32	56.50	-9	13,562	-0.07%
2021/06/08	6	54.50	6	54.73	54.80	0	13,053	0.00%
2021/06/07	3	53.37	2	53.40	53.40	1	13,119	0.01%
2021/06/04	5	53.56	3	53.40	54.00	2	13,221	0.02%
2021/06/03	10	53.17	8	53.61	53.50	2	13,225	0.02%
2021/06/02	16	53.64	18	54.25	52.90	-2	13,253	-0.02%
2021/06/01	13	52.11	9	52.16	52.00	4	12,855	0.03%
2021/05/31	7	51.39	0	0.00	51.20	7	12,919	0.05%
2021/05/28	15.2	50.47	15	50.54	50.60	0.2	13,004	0.00%
2021/05/27	4	48.21	6	48.46	48.35	-2	13,181	-0.02%
2021/05/26	4	48.10	1	48.35	48.40	3	13,217	0.02%
2021/05/25	20	48.10	27	47.92	47.85	-7	13,317	-0.05%
2021/05/24	7	45.82	10	46.58	46.25	-3	13,390	-0.02%
2021/05/21	25	45.87	9	46.09	46.15	16	13,538	0.12%
2021/05/20	3	43.92	2	43.90	43.85	1	13,616	0.01%
2021/05/19	12	45.16	15	45.20	45.60	-3	13,604	-0.02%
2021/05/18	4	43.04	6	43.00	43.55	-2	13,512	-0.01%
2021/05/17	1	40.90	12	39.88	39.60	-11	13,515	-0.08%
2021/05/14	7	44.09	3	44.55	43.95	4	13,471	0.03%
2021/05/13	7	43.17	5	43.40	44.00	2	13,381	0.01%
2021/05/12	9	44.72	17	44.19	43.50	-8	13,348	-0.06%
2021/05/11	16	47.93	5	48.93	46.60	11	13,217	0.08%
2021/05/10	7	51.90	1	52.10	51.10	6	13,093	0.05%
2021/05/07	10	51.99	7	52.30	53.60	3	13,597	0.02%
2021/05/06	12	51.08	1	51.20	50.70	11	13,602	0.08%
2021/05/05	13	52.02	8	52.35	50.90	5	13,569	0.04%
2021/05/04	3	53.13	16	51.78	52.40	-13	13,623	-0.10%
2021/05/03	10	56.67	6	56.12	55.50	4	13,697	0.03%
2021/04/29	4	59.48	5	59.00	59.00	-1	13,737	-0.01%
2021/04/28	6	60.62	1	60.30	60.50	5	13,804	0.04%
2021/04/27	25	61.47	15	60.49	60.20	10	13,935	0.07%
2021/04/26	81	62.82	34	61.57	62.70	47	13,805	0.34%
2021/04/23	20	63.06	7	63.26	62.40	13	13,876	0.09%
2021/04/22	43	64.52	46	63.20	60.50	-3	13,695	-0.02%
2021/04/21	39	61.03	65	61.58	61.70	-26	13,209	-0.20%
2021/04/20	84	59.69	76	59.54	59.50	8	12,870	0.06%
2021/04/19	24	56.13	0	0.00	56.70	24	12,514	0.19%
2021/04/16	4	55.55	3	55.57	56.00	1	12,781	0.01%
2021/04/15	0	0.00	2	55.20	55.40	-2	12,871	-0.02%
2021/04/14	1	52.80	1	55.10	55.40	0	12,979	0.00%
2021/04/13	2	57.20	21	56.10	55.80	-19	13,158	-0.14%
2021/04/12	11.5	57.07	2	57.20	57.10	9.5	13,235	0.07%
2021/04/09	31	58.91	15	58.75	58.60	16	13,439	0.12%
2021/04/08	58	60.98	43	60.41	60.70	15	14,110	0.11%
2021/04/07	64	58.84	47	59.48	59.60	17	14,202	0.12%
2021/04/06	81	57.68	155	57.96	59.60	-74	14,068	-0.53%	大賣/
2021/04/01	64	55.97	170	55.89	54.50	-106	13,793	-0.77%	大賣/鉅額交易
2021/03/31	9	53.80	0	0.00	53.50	9	14,143	0.06%
2021/03/30	51	54.38	73	54.21	54.00	-22	15,208	-0.14%
2021/03/29	32	54.23	24	54.45	54.60	8	16,146	0.05%
2021/03/26	25	52.72	1	53.70	53.70	24	16,282	0.15%
2021/03/25	2	52.15	0	0.00	52.20	2	16,368	0.01%
2021/03/24	1	52.70	2	53.40	53.70	-1	16,465	-0.01%
2021/03/22	5	55.10	4	54.55	54.40	1	16,726	0.01%
2021/03/19	7	54.51	9	54.69	54.60	-2	16,967	-0.01%
2021/03/18	10.1	55.07	2	54.75	54.20	8.1	17,189	0.05%
2021/03/17	97	54.66	5	54.70	54.20	92	17,384	0.53%
2021/03/16	5	53.70	6	54.72	53.80	-1	17,675	-0.01%
2021/03/15	5	54.20	4	53.83	54.10	1	18,108	0.01%
2021/03/12	0	0.00	5	52.70	53.10	-5	18,159	-0.03%
2021/03/11	14	52.16	15	52.57	52.90	-1	18,251	-0.01%
2021/03/10	12	51.63	31	52.19	51.40	-19	18,268	-0.10%
2021/03/09	3	48.27	12	49.41	48.70	-9	18,249	-0.05%
2021/03/08	9	50.49	4	50.00	49.65	5	18,577	0.03%
2021/03/05	6	51.62	3	51.60	51.30	3	18,928	0.02%
2021/03/04	13	52.50	23	53.40	51.60	-10	19,241	-0.05%
2021/03/03	3	54.47	1	54.40	54.10	2	19,614	0.01%
2021/03/02	41	55.17	19	55.83	53.90	22	19,881	0.11%
2021/02/26	0	0.00	4	54.28	54.00	-4	20,047	-0.02%
2021/02/25	0	0.00	11	55.65	54.60	-11	21,355	-0.05%
2021/02/24	22	55.13	2	54.70	55.00	20	22,443	0.09%
2021/02/23	20	55.26	20	54.97	55.00	0	22,545	0.00%
2021/02/22	34	54.80	15	54.20	54.40	19	22,470	0.08%
2021/02/19	1	53.00	6	53.12	53.10	-5	22,464	-0.02%
2021/02/18	4	52.25	20.1	52.02	52.40	-16.1	22,985	-0.07%
2021/02/17	54	51.28	15.7	51.59	51.80	38.3	23,384	0.16%
2021/02/05	2	49.30	2	48.85	48.90	0	23,516	0.00%
2021/02/04	3	50.00	2.7	49.59	49.35	0.3	24,050	0.00%
2021/02/03	1	50.90	5	51.04	50.60	-4	24,582	-0.02%
2021/02/02	3	50.30	0	0.00	50.00	3	24,837	0.01%
2021/02/01	3.1	48.97	6	49.08	49.00	-2.9	24,991	-0.01%
2021/01/29	23	51.82	27	53.39	50.50	-4	24,939	-0.02%
2021/01/28	10	51.34	0	0.00	51.20	10	24,472	0.04%
2021/01/27	3	52.20	6	52.63	52.50	-3	24,442	-0.01%
2021/01/26	1	52.40	0	0.00	52.00	1	24,460	0.00%
2021/01/25	12	53.73	12	53.42	53.30	0	24,404	0.00%
2021/01/22	3	50.53	1	51.60	51.60	2	24,222	0.01%
2021/01/21	8	51.64	0	0.00	51.00	8	24,138	0.03%
2021/01/20	13	52.27	6	52.13	51.70	7	24,060	0.03%
2021/01/19	10	55.17	10	55.70	54.80	0	23,846	0.00%
2021/01/18	19	55.04	30	55.24	55.50	-11	23,821	-0.05%
2021/01/15	9	54.34	9	54.18	54.00	0	23,598	0.00%
2021/01/14	18	54.12	9	54.70	53.90	9	23,431	0.04%
2021/01/13	0	0.00	10	54.86	55.30	-10	23,327	-0.04%
2021/01/12	18	56.29	15	56.73	55.30	3	23,246	0.01%
2021/01/11	22	56.05	40	56.12	56.50	-18	22,867	-0.08%
2021/01/08	26	53.81	28	53.56	53.50	-2	22,833	-0.01%
2021/01/07	3	53.63	3	53.80	53.20	0	23,230	0.00%
2021/01/06	4	53.65	50	54.65	53.00	-46	23,313	-0.20%
2021/01/05	19	53.94	16	54.11	54.70	3	23,142	0.01%
2021/01/04	57	55.36	10	54.94	54.70	47	23,109	0.20%
2020/12/31	46.2	54.60	131	55.10	54.10	-84.8	23,051	-0.37%	大賣/
2020/12/30	12	52.63	3	52.00	51.80	9	22,367	0.04%
2020/12/29	52	51.70	43.8	52.25	52.80	8.2	22,044	0.04%
2020/12/28	23	52.35	22.1	51.86	51.60	0.9	21,821	0.00%
2020/12/25	68	52.43	71	51.42	51.00	-3	21,429	-0.01%
2020/12/24	84	48.60	126	50.08	50.60	-42	20,612	-0.20%	大賣/
2020/12/23	64	46.59	154.1	47.64	46.90	-90.1	19,511	-0.46%	大賣/
2020/12/22	15	45.19	12	44.71	43.60	3	18,595	0.02%
2020/12/21	2.1	43.78	7	43.50	44.60	-4.9	18,505	-0.03%
2020/12/17	4	45.04	9	44.71	45.25	-5	18,690	-0.03%
2020/12/16	3	44.13	5.2	44.37	44.75	-2.2	18,660	-0.01%
2020/12/15	31	43.90	5	44.49	42.70	26	18,800	0.14%
2020/12/14	9.1	45.86	10	45.90	45.10	-0.9	19,025	0.00%
2020/12/11	250	45.46	272	44.13	44.10	-22	18,840	-0.12%	大買/大賣/
2020/12/10	128	46.74	31	46.69	45.80	97	18,653	0.52%	大買/
2020/12/09	58.2	46.62	102	46.61	45.95	-43.8	18,353	-0.24%	大賣/
2020/12/08	5	45.00	6	44.99	44.95	-1	17,978	-0.01%
2020/12/07	18	45.12	53	44.36	44.30	-35	17,988	-0.19%
2020/12/04	9	44.79	6	44.85	44.30	3	17,926	0.02%
2020/12/03	22	44.82	29	44.60	44.35	-7	17,860	-0.04%
2020/12/02	65	45.62	29	46.12	44.70	36	17,857	0.20%
2020/12/01	25	44.57	51	44.10	45.80	-26	17,637	-0.15%
2020/11/30	118	44.98	103	44.63	44.60	15	17,461	0.09%	大買/大賣/
2020/11/27	45	44.33	50	44.50	45.15	-5	17,327	-0.03%
2020/11/26	30	43.23	20	43.53	43.65	10	17,355	0.06%
2020/11/25	36	43.28	95	43.51	42.40	-59	17,154	-0.34%
2020/11/24	249	44.79	100	44.16	43.20	149	17,057	0.87%	大買/鉅額交易
2020/11/23	133	42.75	229	43.32	44.40	-96	16,399	-0.59%	大買/大賣/
2020/11/20	36.1	40.34	56	40.24	40.40	-19.9	16,776	-0.12%
2020/11/19	69	39.68	46	39.06	39.00	23	16,927	0.14%
2020/11/18	29	39.96	27	40.01	39.55	2	17,618	0.01%
2020/11/17	131	40.17	37.1	40.24	39.50	93.9	18,922	0.50%	大買/
2020/11/16	42	40.21	35.8	40.20	41.35	6.2	21,270	0.03%
2020/11/13	12	38.91	8	38.83	38.70	4	21,508	0.02%
2020/11/12	45	39.11	9	38.71	38.15	36	21,713	0.17%
2020/11/11	53	40.20	41.9	40.09	40.35	11.1	21,395	0.05%
2020/11/10	17	38.80	43	38.69	38.05	-26	20,909	-0.12%
2020/11/09	17	38.76	44	38.62	39.00	-27	20,791	-0.13%
2020/11/06	5	38.18	7	37.96	37.65	-2	20,707	-0.01%
2020/11/05	11	38.04	19	37.58	37.90	-8	20,769	-0.04%
2020/11/04	0	0.00	26	36.58	37.00	-26	20,901	-0.12%
2020/11/03	3	36.17	2	36.45	36.90	1	21,491	0.00%
2020/11/02	4	35.28	26	35.41	35.30	-22	22,085	-0.10%
2020/10/30	3	36.67	6	36.05	36.05	-3	22,205	-0.01%
2020/10/29	11	36.66	6	36.68	37.20	5	22,509	0.02%
2020/10/28	12	38.23	16	37.76	37.55	-4	22,554	-0.02%
2020/10/27	3	38.22	3	38.25	38.45	0	22,538	0.00%
2020/10/26	2	38.58	14	38.38	38.10	-12	22,623	-0.05%
2020/10/23	4	37.86	6	38.09	38.15	-2	22,541	-0.01%
2020/10/22	2	37.20	2	37.60	37.80	0	22,637	0.00%
2020/10/21	33	37.38	3	37.28	37.40	30	22,620	0.13%
2020/10/20	3	36.83	1	36.75	36.75	2	22,601	0.01%
2020/10/19	16	37.09	7	37.20	37.15	9	22,594	0.04%
2020/10/16	40	38.16	21	37.71	36.80	19	22,574	0.08%
2020/10/15	35	39.24	27	39.79	39.00	8	22,229	0.04%
2020/10/14	18	38.82	32	38.89	38.70	-14	21,642	-0.06%
2020/10/13	7	38.60	6	38.54	38.30	1	21,478	0.00%
2020/10/12	13	38.55	15	38.29	38.30	-2	21,336	-0.01%
2020/10/08	32	38.41	107	38.26	37.95	-75	21,233	-0.35%	大賣/
2020/10/07	19	38.28	13	38.39	38.40	6	21,039	0.03%
2020/10/06	9	37.68	13	37.53	37.45	-4	20,941	-0.02%
2020/10/05	10	36.87	10	36.93	36.90	0	21,030	0.00%
2020/09/30	2	35.93	7	35.88	36.30	-5	21,064	-0.02%
2020/09/29	102	35.84	33	35.97	35.75	69	21,134	0.33%	大買/
2020/09/28	3	35.50	1	35.70	35.45	2	21,083	0.01%
2020/09/25	5	35.60	1	34.20	34.95	4	21,098	0.02%
2020/09/24	21	36.05	17	36.01	35.30	4	21,089	0.02%
2020/09/23	34	38.14	13.4	37.53	37.10	20.6	21,179	0.10%
2020/09/22	4	37.36	5	37.27	37.05	-1	20,890	0.00%
2020/09/21	1	37.65	12	37.28	37.40	-11	20,794	-0.05%
2020/09/18	6	38.43	14	38.46	37.60	-8	20,814	-0.04%
2020/09/17	26	37.75	23	37.75	38.20	3	20,556	0.01%
2020/09/16	11	36.75	21	36.40	36.40	-10	20,061	-0.05%
2020/09/15	12	36.14	20	35.99	35.90	-8	19,992	-0.04%
2020/09/14	4	35.68	6	35.68	36.10	-2	20,063	-0.01%
2020/09/11	9	35.24	7	35.27	34.65	2	20,003	0.01%
2020/09/10	4	37.04	11	36.74	36.20	-7	19,836	-0.04%
2020/09/09	14	36.15	11	35.77	36.40	3	19,777	0.02%
2020/09/08	8	36.25	8	36.01	35.90	0	19,786	0.00%
2020/09/07	9	36.76	7	37.14	35.70	2	19,811	0.01%
2020/09/04	3	36.47	8	36.19	36.75	-5	19,837	-0.03%
2020/09/03	13	38.15	5	37.90	37.40	8	19,855	0.04%
2020/09/02	13	37.93	9	38.03	38.00	4	19,694	0.02%
2020/09/01	45	37.93	51	38.06	38.55	-6	19,779	-0.03%
2020/08/31	11	36.98	39	36.93	36.70	-28	19,408	-0.14%
2020/08/28	29	37.68	46	37.58	37.40	-17	19,647	-0.09%
2020/08/27	82	37.70	70	37.54	37.35	12	20,272	0.06%
2020/08/26	80	39.86	74	39.71	38.40	6	19,892	0.03%
2020/08/25	32	38.38	38	38.40	38.40	-6	18,326	-0.03%
2020/08/24	35	38.44	23	38.49	39.00	12	17,887	0.07%
2020/08/21	125	38.89	94	38.41	37.95	31	17,062	0.18%	大買/
2020/08/20	189	37.77	163.1	38.26	38.75	25.9	15,582	0.17%	大買/大賣/
2020/08/19	71	36.16	49	36.13	36.85	22	12,641	0.17%
2020/08/18	28	32.79	25	32.85	33.50	3	11,930	0.03%
2020/08/17	16	31.61	7	31.87	32.00	9	11,501	0.08%
2020/08/14	0.1	30.40	6	30.51	30.45	-5.9	11,271	-0.05%
2020/08/13	8	30.19	1	30.60	30.05	7	11,222	0.06%
2020/08/11	2	30.33	3	29.95	29.80	-1	10,944	-0.01%
2020/08/10	42	31.73	40	30.90	30.40	2	10,915	0.02%
2020/08/07	49	32.48	10	31.98	32.40	39	10,682	0.37%
2020/08/06	44	31.95	73	31.99	32.65	-29	10,058	-0.29%
2020/08/05	2	29.58	9	29.63	29.70	-7	9,412	-0.07%
2020/08/04	10.3	29.77	25	29.95	28.80	-14.7	9,278	-0.16%
2020/08/03	12	29.92	56	29.67	29.70	-44	8,947	-0.49%
2020/07/31	2	29.35	10	29.33	29.35	-8	8,858	-0.09%
2020/07/30	11	29.05	25	29.19	29.55	-14	8,845	-0.16%
2020/07/29	1	27.45	2	28.33	28.40	-1	8,775	-0.01%
2020/07/28	22	28.99	44	28.68	27.40	-22	8,775	-0.25%
2020/07/27	2	28.08	0	0.00	28.55	2	8,632	0.02%
2020/07/24	17	28.57	8	28.08	27.95	9	8,703	0.10%
2020/07/23	11	28.50	2	28.75	28.55	9	8,690	0.10%
2020/07/22	4	28.24	13.9	28.48	28.45	-9.9	8,692	-0.11%
2020/07/21	2	27.43	34	27.66	27.85	-32	8,790	-0.36%
2020/07/20	4	26.70	6	26.77	26.90	-2	9,037	-0.02%
2020/07/17	3	27.85	11	27.03	27.05	-8	9,148	-0.09%
2020/07/16	0	0.00	1	28.20	28.05	-1	9,131	-0.01%
2020/07/15	13	28.83	2	28.98	28.65	11	9,100	0.12%
2020/07/14	6	30.10	1	29.35	29.35	5	9,016	0.06%
2020/07/13	38	29.91	13	29.28	30.15	25	8,848	0.28%
2020/07/10	22	29.44	1	28.95	28.95	21	8,720	0.24%
2020/07/09	34	29.53	6	29.71	29.70	28	8,548	0.33%
2020/07/08	37	29.48	9	29.66	29.45	28	8,462	0.33%
2020/07/07	1	29.00	9	28.88	29.15	-8	8,344	-0.10%
2020/07/06	1	29.15	2	29.13	29.20	-1	8,298	-0.01%
2020/07/03	15	29.52	10	29.48	29.10	5	8,235	0.06%
2020/07/02	14	29.72	14.6	29.72	29.80	-0.6	8,010	-0.01%
2020/07/01	0	0.00	1	28.80	28.50	-1	7,748	-0.01%
2020/06/30	5	28.05	2	28.35	28.30	3	7,703	0.04%
2020/06/29	5	28.09	0	0.00	27.85	5	7,753	0.06%
2020/06/22	2	28.85	1	28.80	28.60	1	7,503	0.01%
2020/06/19	2	29.03	5	29.13	28.30	-3	7,478	-0.04%
2020/06/18	0	0.00	7	28.60	28.80	-7	7,303	-0.10%
2020/06/17	0	0.00	1	28.75	28.60	-1	7,261	-0.01%
2020/06/16	5	28.62	10	28.57	28.35	-5	7,218	-0.07%
2020/06/15	7	28.54	29	29.08	28.05	-22	7,204	-0.31%
2020/06/12	22	28.68	16	28.80	29.65	6	7,134	0.08%
2020/06/11	10	29.09	15	29.58	29.20	-5	7,085	-0.07%
2020/06/10	21	29.60	12	29.67	30.00	9	6,942	0.13%
2020/06/09	33	28.24	38	28.37	28.30	-5	6,772	-0.07%
2020/06/08	64	30.18	46	29.88	29.10	18	6,677	0.27%
2020/06/05	16	29.01	18.1	29.28	29.10	-2.1	6,346	-0.03%
2020/06/04	54	29.18	17	29.28	29.30	37	6,172	0.60%
2020/06/03	22.1	28.49	46	28.51	28.95	-23.9	5,701	-0.42%
2020/06/02	30	26.27	23	26.06	27.00	7	4,644	0.15%
2020/06/01	3	24.35	2	24.50	24.60	1	4,304	0.02%
2020/05/28	3	24.47	3	24.70	24.50	0	4,262	0.00%
2020/05/27	7	24.67	5	24.70	24.80	2	4,245	0.05%
2020/05/26	0	0.00	2	24.30	24.15	-2	4,214	-0.05%
2020/05/25	2	23.60	0	0.00	24.05	2	4,203	0.05%
2020/05/22	0	0.00	2	24.45	23.95	-2	4,188	-0.05%
2020/05/21	1	24.30	3	24.60	24.60	-2	4,164	-0.05%
2020/05/20	3	23.98	5	24.10	24.05	-2	4,110	-0.05%
2020/05/19	0	0.00	4	23.80	23.80	-4	4,052	-0.10%
2020/05/18	1	22.65	0	0.00	23.00	1	3,999	0.03%
2020/05/15	9	23.64	0	0.00	23.25	9	3,969	0.23%
2020/05/14	2	24.70	0	0.00	24.20	2	3,846	0.05%
2020/05/13	1	25.00	3.9	24.81	25.00	-2.9	3,803	-0.08%
2020/05/12	2	25.00	0	0.00	25.10	2	3,793	0.05%
2020/05/11	5	25.64	4.1	25.79	25.55	0.9	3,765	0.02%
2020/05/08	5.1	25.08	5	25.28	24.90	0.1	3,709	0.00%
2020/05/07	3	24.83	2	25.05	24.95	1	3,674	0.03%
2020/05/06	1	25.05	6	25.28	25.05	-5	3,624	-0.14%
2020/05/05	6	25.32	5	24.98	25.40	1	3,573	0.03%
2020/05/04	2	24.35	0	0.00	24.40	2	3,499	0.06%
2020/04/30	1	24.70	2	24.50	24.55	-1	3,499	-0.03%
2020/04/29	2	24.53	4	25.08	24.40	-2	3,496	-0.06%
2020/04/28	5	23.99	0	0.00	24.15	5	3,405	0.15%
2020/04/27	1	23.80	1	24.00	23.85	0	3,390	0.00%
2020/04/24	4	24.20	3	24.00	23.70	1	3,331	0.03%
2020/04/23	6	23.93	4	24.55	24.05	2	3,179	0.06%
2020/04/22	3	22.87	6	22.20	23.20	-3	2,893	-0.10%
2020/04/21	6	22.10	6	21.88	21.45	0	2,794	0.00%
2020/04/20	3	21.75	3	21.95	22.00	0	2,755	0.00%
2020/04/17	5	21.90	25	21.67	21.50	-20	2,740	-0.73%
2020/04/16	5	21.47	0	0.00	21.50	5	2,717	0.18%
2020/04/15	5	21.30	0	0.00	21.30	5	2,700	0.19%
2020/04/14	0	0.00	9	20.43	20.95	-9	2,702	-0.33%
2020/04/13	12	20.56	3	20.75	20.25	9	2,701	0.33%
2020/04/10	3	20.25	0	0.00	20.20	3	2,706	0.11%
2020/04/09	5.5	20.45	7	20.05	20.00	-1.5	2,796	-0.05%
2020/04/08	3	19.83	1	20.10	20.10	2	2,779	0.07%
2020/04/07	5.5	19.35	0	0.00	19.40	5.5	2,750	0.20%
2020/04/06	1	18.95	8	18.85	19.05	-7	2,747	-0.25%
2020/04/01	1	18.85	0	0.00	19.10	1	2,806	0.04%
2020/03/31	13	19.38	15	19.19	19.15	-2	2,982	-0.07%
2020/03/30	12	18.20	16	17.99	18.45	-4	2,957	-0.14%
2020/03/27	1	17.95	0	0.00	17.95	1	2,943	0.03%
2020/03/26	5	18.20	2	18.60	18.20	3	2,953	0.10%
2020/03/25	2	18.20	5	18.21	18.25	-3	3,134	-0.10%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/23	0.7	15.00	0	0.00	15.10	0.7	3,066	0.02%
2020/03/20	2	14.80	0	0.00	15.05	2	3,060	0.07%
2020/03/19	4	14.24	8	13.81	13.70	-4	3,048	-0.13%
2020/03/18	9	16.28	1	15.80	15.20	8	2,956	0.27%
2020/03/17	8.3	16.60	7	16.27	16.15	1.3	2,896	0.04%
2020/03/16	4	18.88	7	18.41	17.90	-3	2,799	-0.11%
2020/03/13	3	19.50	1	19.95	19.85	2	2,724	0.07%
2020/03/12	7	22.99	3	21.95	21.65	4	2,651	0.15%
2020/03/11	0	0.00	3	23.95	23.95	-3	2,615	-0.11%
2020/03/10	8.2	23.85	2	24.50	24.75	6.2	2,605	0.24%
2020/03/09	1	24.55	5	24.39	24.05	-4	2,601	-0.15%
2020/03/05	0.1	25.55	2	25.85	25.70	-1.9	2,633	-0.07%
2020/03/04	5	25.41	9	25.22	25.65	-4	2,653	-0.15%
2020/03/03	0	0.00	2	25.18	25.10	-2	2,651	-0.08%
2020/03/02	0	0.00	5	24.50	24.50	-5	2,640	-0.19%
2020/02/27	11	25.02	1	24.35	24.30	10	2,625	0.38%
2020/02/26	6	25.45	4	25.50	25.60	2	2,597	0.08%
2020/02/25	2	24.50	0	0.00	24.95	2	2,566	0.08%
2020/02/21	0.1	25.05	8	25.30	25.15	-7.9	2,555	-0.31%
2020/02/20	8	25.30	10	25.15	25.10	-2	2,554	-0.08%
2020/02/19	3	25.13	0	0.00	25.15	3	2,556	0.12%
2020/02/18	5	25.06	1	25.10	25.00	4	2,558	0.16%
2020/02/14	0	0.00	3	24.85	24.75	-3	2,558	-0.12%
2020/02/13	1	25.35	10	25.00	24.65	-9	2,571	-0.35%
2020/02/10	0	0.00	2	24.20	24.15	-2	2,540	-0.08%
2020/02/07	0	0.00	6.5	23.85	23.80	-6.5	2,546	-0.26%
2020/02/06	12	23.98	3	23.95	24.25	9	2,544	0.35%
2020/02/05	0	0.00	3	23.48	23.25	-3	2,533	-0.12%
2020/02/04	2.5	22.54	3	22.73	23.15	-0.5	2,556	-0.02%
2020/02/03	10	22.37	3	21.70	22.20	7	2,673	0.26%
2020/01/31	3.2	24.00	0	0.00	24.00	3.2	2,653	0.12%
2020/01/30	1	24.65	4	24.73	24.65	-3	2,631	-0.11%
2020/01/20	0	0.00	1	27.30	27.35	-1	2,587	-0.04%
2020/01/17	0	0.00	2	27.65	27.55	-2	2,596	-0.08%
2020/01/16	2	27.80	1	27.75	27.80	1	2,616	0.04%
2020/01/15	2	27.68	4	27.78	27.85	-2	2,687	-0.07%
2020/01/14	0	0.00	3	27.23	27.10	-3	2,655	-0.11%
2020/01/13	5	26.70	0	0.00	26.95	5	2,650	0.19%
2020/01/10	2	26.50	0	0.00	26.50	2	2,656	0.08%
2020/01/08	1	26.85	6	26.90	26.55	-5	2,780	-0.18%
2020/01/07	3	28.30	5	27.59	27.50	-2	2,827	-0.07%
2020/01/06	3	27.70	3	28.25	28.25	0	2,859	0.00%
2020/01/03	6	28.09	3	28.20	28.25	3	2,842	0.11%
2019/12/31	2.2	27.78	0	0.00	27.70	2.2	2,787	0.08%
2019/12/30	3.5	28.29	0	0.00	28.00	3.5	2,797	0.13%
2019/12/27	4.5	28.30	3	28.35	28.35	1.5	2,757	0.05%
2019/12/26	9	28.19	19	28.23	28.30	-10	2,692	-0.37%
2019/12/25	14	27.46	21	27.26	27.80	-7	2,500	-0.28%
2019/12/24	10	26.67	3	26.87	26.55	7	2,413	0.29%
2019/12/23	3	26.93	3	27.05	26.90	0	2,423	0.00%
2019/12/20	21	27.87	21	28.09	27.50	0	2,391	0.00%
2019/12/19	0	0.00	2	26.70	26.65	-2	2,169	-0.09%
2019/12/18	3	26.55	5	26.57	26.65	-2	2,210	-0.09%
2019/12/17	2	26.65	5	26.72	26.65	-3	2,248	-0.13%
2019/12/16	3	26.35	1	26.45	26.50	2	2,290	0.09%
2019/12/13	3	25.90	3	25.88	25.90	0	2,324	0.00%
2019/12/12	5	26.09	4	26.05	26.00	1	2,388	0.04%
2019/12/11	4	25.85	0	0.00	25.85	4	2,724	0.15%
2019/12/10	0	0.00	0.1	25.65	25.65	-0.1	2,822	0.00%
2019/12/05	0	0.00	4	26.08	25.90	-4	3,217	-0.12%
2019/12/04	0	0.00	8	25.76	25.90	-8	3,421	-0.23%
2019/12/03	7	25.29	0	0.00	25.35	7	3,454	0.20%
2019/12/02	12	25.49	12	25.15	25.35	0	3,517	0.00%
2019/11/29	14	26.90	1	26.20	26.15	13	3,555	0.37%
2019/11/27	1	26.90	1	27.15	26.95	0	3,689	0.00%
2019/11/21	0.1	26.70	0	0.00	26.70	0.1	4,018	0.00%
2019/11/14	1	26.70	0	0.00	26.80	1	4,487	0.02%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/11	0.1	26.90	5	27.30	26.90	-4.9	4,505	-0.11%
2019/11/08	3	27.50	0	0.00	27.65	3	4,518	0.07%
2019/11/06	0	0.00	1	27.35	27.35	-1	4,571	-0.02%
2019/11/01	1	28.50	0	0.00	28.15	1	4,607	0.02%
2019/10/31	8	29.13	9	29.99	28.70	-1	4,584	-0.02%
2019/10/30	3	28.95	1.9	28.96	29.00	1.1	4,501	0.02%
2019/10/29	5	28.85	0	0.00	28.40	5	4,579	0.11%
2019/10/28	0	0.00	0.1	28.30	28.35	-0.1	4,594	0.00%
2019/10/23	4	29.29	6	29.18	29.05	-2	4,657	-0.04%
2019/10/22	0	0.00	53	28.63	28.40	-53	4,591	-1.15%
2019/10/21	0	0.00	1	28.80	28.40	-1	4,629	-0.02%
2019/10/18	0	0.00	1	28.45	28.70	-1	4,679	-0.02%
2019/10/17	4.2	28.36	1	28.50	28.35	3.2	4,729	0.07%
2019/10/16	4	28.79	5	28.67	28.70	-1	4,749	-0.02%
2019/10/15	5	27.75	17	27.91	28.30	-12	4,662	-0.26%
2019/10/14	6	27.28	1	27.60	27.45	5	4,644	0.11%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/08	7.1	26.95	0	0.00	26.85	7.1	5,187	0.14%
2019/10/07	0	0.00	1	27.20	27.25	-1	5,396	-0.02%
2019/10/04	6.3	27.99	0	0.00	27.65	6.3	5,404	0.12%
2019/10/02	2.2	28.17	2	28.40	28.45	0.2	5,517	0.00%
2019/10/01	0.1	28.90	1.9	28.87	28.90	-1.8	5,508	-0.03%
2019/09/27	2	29.75	0	0.00	29.15	2	5,527	0.04%
2019/09/26	0.2	30.00	4	30.41	30.05	-3.8	5,525	-0.07%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	3.1	30.23	2.7	30.41	30.15	0.4	5,526	0.01%
2019/09/23	0.1	30.35	6	30.75	30.35	-5.9	5,547	-0.11%
2019/09/12	7	27.80	6	27.98	27.95	1	5,555	0.02%
2019/09/11	6	27.82	0	0.00	27.65	6	5,550	0.11%
2019/09/10	0	0.00	4	28.43	28.35	-4	5,526	-0.07%
2019/09/09	5	28.33	8	28.53	28.20	-3	5,567	-0.05%
2019/09/06	34	29.36	7	29.76	28.60	27	5,543	0.49%
2019/09/05	0	0.00	3	28.87	28.50	-3	5,199	-0.06%
2019/09/04	1	28.70	1	28.60	28.70	0	5,121	0.00%
2019/09/03	6	28.97	5	29.00	28.90	1	5,107	0.02%
2019/09/02	5.1	28.67	29	27.96	29.00	-23.9	4,945	-0.48%
2019/08/30	4	28.41	8	27.95	27.35	-4	4,867	-0.08%
2019/08/29	13	27.83	13	27.80	27.95	0	4,679	0.00%
2019/08/28	2	28.05	0	0.00	27.70	2	4,637	0.04%
2019/08/27	2	27.55	1	27.60	27.70	1	4,575	0.02%
2019/08/26	6	26.85	7	27.01	26.90	-1	4,495	-0.02%
2019/08/23	9	27.42	12	27.62	27.45	-3	4,454	-0.07%
2019/08/22	18	27.10	10	27.08	27.05	8	4,329	0.18%
2019/08/21	6	26.88	14	26.82	26.75	-8	4,229	-0.19%
2019/08/20	12	26.53	17	26.63	26.50	-5	4,192	-0.12%
2019/08/19	13	26.21	17	26.20	26.25	-4	4,110	-0.10%
2019/08/16	6	26.12	8	25.97	25.80	-2	4,037	-0.05%
2019/08/15	10	26.08	14	25.58	26.15	-4	3,992	-0.10%
2019/08/14	9	25.59	10	25.79	25.70	-1	3,939	-0.03%
2019/08/13	11	25.91	4	25.90	25.75	7	3,863	0.18%
2019/08/12	13	24.88	27	25.34	25.95	-14	3,757	-0.37%
2019/08/08	7	23.85	0	0.00	24.00	7	3,658	0.19%
2019/08/07	0	0.00	2	24.25	23.60	-2	3,702	-0.05%
2019/08/06	5	22.45	5	23.23	24.00	0	3,791	0.00%
2019/08/02	7	24.67	0	0.00	24.50	7	3,916	0.18%
2019/08/01	17	25.49	3	25.50	25.35	14	3,965	0.35%
2019/07/31	2	25.65	0	0.00	25.75	2	3,999	0.05%
2019/07/30	5	25.87	4	26.15	25.65	1	4,010	0.02%
2019/07/29	2	26.35	0	0.00	26.35	2	4,035	0.05%
2019/07/25	7	27.03	12	27.08	27.00	-5	4,028	-0.12%
2019/07/24	15	26.54	4	26.63	26.65	11	3,979	0.28%
2019/07/23	4	25.88	0	0.00	25.95	4	3,926	0.10%
2019/07/18	9	26.04	10	26.55	25.65	-1	3,996	-0.03%
2019/07/16	5	27.15	0	0.00	26.70	5	4,076	0.12%
2019/07/15	1	26.50	2	26.63	26.50	-1	4,108	-0.02%
2019/07/12	3	27.05	0	0.00	27.05	3	4,299	0.07%
2019/07/11	2	26.95	1	27.25	26.80	1	4,408	0.02%
2019/07/10	2	27.13	3.1	27.20	27.20	-1.1	4,515	-0.02%
2019/07/09	5	26.87	6	26.88	26.90	-1	4,696	-0.02%
2019/07/08	29	27.85	24	27.97	27.45	5	5,160	0.10%
2019/07/05	12	27.05	17	26.97	27.00	-5	5,857	-0.09%
2019/07/04	7.2	25.75	26	25.81	26.75	-18.8	5,700	-0.33%
2019/07/03	6	25.59	1	25.20	25.20	5	5,573	0.09%
2019/07/02	6	26.37	2	26.15	25.90	4	5,601	0.07%
2019/07/01	2	25.90	2	25.85	26.00	0	5,601	0.00%
2019/06/28	2	25.55	2	25.30	25.30	0	5,626	0.00%
2019/06/27	0	0.00	5	25.43	25.35	-5	5,719	-0.09%
2019/06/26	0	0.00	1	25.15	25.50	-1	5,737	-0.02%
2019/06/25	5	25.77	5	25.61	25.10	0	5,787	0.00%
2019/06/24	1	25.55	1	25.70	25.60	0	5,855	0.00%
2019/06/21	17	26.10	4	26.08	25.55	13	5,895	0.22%
2019/06/20	0	0.00	1	26.25	26.05	-1	5,935	-0.02%
2019/06/19	2	25.65	1	25.80	25.80	1	5,979	0.02%
2019/06/18	6	25.60	3	25.70	25.30	3	6,078	0.05%
2019/06/17	8	25.85	12	26.08	25.90	-4	6,100	-0.07%
2019/06/14	10	25.25	13	25.27	25.25	-3	6,083	-0.05%
2019/06/13	6	24.93	4	24.95	24.75	2	6,247	0.03%
2019/06/12	12	25.24	0	0.00	25.00	12	6,351	0.19%
2019/06/11	6	25.02	4	25.30	25.30	2	6,380	0.03%
2019/06/10	3	24.75	12	24.90	25.25	-9	6,416	-0.14%
2019/06/06	17	25.19	12	25.07	24.50	5	6,437	0.08%
2019/06/05	0	0.00	13	24.67	24.50	-13	6,393	-0.20%
2019/06/04	0	0.00	30	24.40	24.25	-30	6,454	-0.46%
2019/06/03	0	0.00	2	24.75	24.25	-2	6,495	-0.03%
2019/05/31	0	0.00	6	24.70	24.75	-6	6,506	-0.09%
2019/05/29	4	24.38	1	24.20	24.25	3	6,571	0.05%
2019/05/27	4	24.39	6	24.40	24.55	-2	6,765	-0.03%
2019/05/24	0	0.00	5	24.16	24.10	-5	6,787	-0.07%
2019/05/23	2	24.05	3	23.95	24.00	-1	6,905	-0.01%
2019/05/20	3	24.05	0	0.00	23.90	3	7,087	0.04%
2019/05/17	8	24.78	10	23.97	23.90	-2	7,294	-0.03%
2019/05/16	0	0.00	28	24.68	24.40	-28	7,583	-0.37%
2019/05/14	8	23.99	58	23.37	24.55	-50	8,016	-0.62%
2019/05/13	13	24.06	28	23.24	23.30	-15	8,253	-0.18%
2019/05/10	7	24.97	11	25.07	25.05	-4	8,743	-0.05%
2019/05/09	7	25.99	3.2	25.31	25.50	3.8	8,772	0.04%
2019/05/08	2	26.15	0	0.00	26.35	2	8,782	0.02%
2019/05/07	0	26.65	25	26.81	26.65	-25	8,903	-0.28%
2019/05/06	5.2	26.35	2	26.50	26.30	3.2	8,994	0.04%
2019/05/03	3	27.52	3	27.70	27.60	0	9,300	0.00%
2019/05/02	2	27.15	0	0.00	27.35	2	9,345	0.02%
2019/04/29	22	26.92	4	26.70	26.60	18	9,689	0.19%
2019/04/26	11	27.55	0	0.00	27.30	11	9,797	0.11%
2019/04/25	0	0.00	100	27.82	28.10	-100	10,130	-0.99%
2019/04/24	5	28.55	0	0.00	28.35	5	10,373	0.05%
2019/04/23	54	28.46	0	0.00	28.75	54	10,579	0.51%
2019/04/22	4	28.96	0	0.00	28.80	4	10,535	0.04%
2019/04/19	6	28.72	73	28.81	28.90	-67	10,523	-0.64%
2019/04/18	29	28.81	7	28.65	28.65	22	10,517	0.21%
2019/04/17	21	30.06	7	29.94	29.85	14	10,458	0.13%
2019/04/16	8	29.67	15	29.78	30.15	-7	10,576	-0.07%
2019/04/15	45	29.64	8	29.76	29.25	37	10,637	0.35%
2019/04/12	65	30.59	45	29.38	29.05	20	10,596	0.19%
2019/04/11	113	30.25	88	30.65	30.70	25	10,145	0.25%	大買/
2019/04/10	15	28.36	0	0.00	28.55	15	9,180	0.16%
2019/04/09	3	27.97	1	28.15	27.85	2	9,094	0.02%
2019/04/08	2	28.03	1	28.20	27.50	1	9,061	0.01%
2019/04/03	2	27.75	1	27.60	27.60	1	9,079	0.01%
2019/04/02	47	27.30	0	0.00	27.25	47	9,083	0.52%
2019/04/01	4	27.38	1	27.40	27.30	3	9,101	0.03%
2019/03/28	0	0.00	5	26.87	26.65	-5	9,332	-0.05%
2019/03/27	2	26.78	2	26.78	26.90	0	9,489	0.00%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/22	0	0.00	1	27.45	27.15	-1	9,900	-0.01%
2019/03/21	1	27.60	1	27.40	27.55	0	10,038	0.00%
2019/03/19	8	26.62	3	26.45	26.70	5	10,914	0.05%
2019/03/18	8	26.20	11	26.23	26.25	-3	10,916	-0.03%
2019/03/15	0	0.00	15	27.53	27.15	-15	10,826	-0.14%
2019/03/13	2	27.98	1	28.20	28.00	1	11,142	0.01%
2019/03/12	0	0.00	4	27.69	27.70	-4	11,336	-0.04%
2019/03/11	11	27.38	0	0.00	27.50	11	11,605	0.09%
2019/03/08	4	27.80	1	27.70	27.70	3	12,319	0.02%
2019/03/07	7	28.71	4	29.20	28.50	3	13,170	0.02%
2019/03/06	0	0.00	2	28.68	28.70	-2	13,509	-0.01%
2019/03/05	11	28.80	0	0.00	28.75	11	13,769	0.08%
2019/03/04	3	28.87	0	0.00	29.30	3	13,904	0.02%
2019/02/27	6	28.68	3	28.68	28.75	3	13,919	0.02%
2019/02/26	1	30.30	0	0.00	29.45	1	13,911	0.01%
2019/02/25	0	0.00	3	30.25	30.25	-3	13,990	-0.02%
2019/02/22	5	30.42	1	30.80	30.10	4	14,172	0.03%
2019/02/21	0	0.00	1	30.15	30.20	-1	14,153	-0.01%
2019/02/20	8	30.39	1	30.30	30.15	7	14,199	0.05%
2019/02/19	7	30.66	4	30.28	30.15	3	14,224	0.02%
2019/02/18	24	30.17	19	30.27	29.95	5	14,215	0.04%
2019/02/15	53	31.89	37	32.05	31.00	16	14,082	0.11%
2019/02/14	5	31.50	13	31.67	31.25	-8	13,848	-0.06%
2019/02/13	29	31.87	53	31.86	31.35	-24	13,838	-0.17%
2019/02/12	13	30.93	12	30.94	31.30	1	13,648	0.01%
2019/02/11	26	30.40	21	30.55	31.15	5	13,564	0.04%
2019/01/30	3	28.78	1	28.75	28.55	2	13,213	0.02%
2019/01/29	1	28.80	2	28.88	28.90	-1	13,385	-0.01%
2019/01/28	12	29.30	2	29.25	29.00	10	13,834	0.07%
2019/01/25	6	28.79	9	28.95	28.75	-3	14,039	-0.02%
2019/01/24	16	29.03	16	28.86	28.40	0	14,141	0.00%
2019/01/23	3	28.25	0	0.00	28.25	3	13,989	0.02%
2019/01/22	2	28.25	20	29.10	28.10	-18	14,086	-0.13%
2019/01/21	3	29.30	12	29.31	28.80	-9	13,979	-0.06%
2019/01/18	27	28.58	19	28.77	29.05	8	13,906	0.06%
2019/01/17	13	28.63	36	28.85	28.40	-23	13,893	-0.17%
2019/01/16	15	28.31	6	27.95	28.95	9	13,553	0.07%
2019/01/15	27	27.15	13	27.13	27.05	14	13,306	0.11%
2019/01/14	2	26.55	0	0.00	26.25	2	13,137	0.02%
2019/01/11	2	26.63	3	27.20	26.40	-1	13,213	-0.01%
2019/01/10	7.3	26.58	3	26.77	26.85	4.3	13,196	0.03%
2019/01/09	15	27.03	24	26.83	26.40	-9	13,169	-0.07%
2019/01/08	6	26.81	6	26.98	26.75	0	13,080	0.00%
2019/01/07	7	26.30	16	26.33	26.85	-9	12,900	-0.07%
2019/01/04	24	23.76	24	23.75	24.45	0	12,832	0.00%
2019/01/03	5	25.54	7	25.78	25.45	-2	12,756	-0.02%
2019/01/02	10	25.86	12	25.83	25.70	-2	12,860	-0.02%
2018/12/28	10	25.60	8	25.53	25.45	2	12,985	0.02%
2018/12/27	2	25.70	10	25.75	25.45	-8	13,109	-0.06%
2018/12/26	12	25.62	4	25.90	24.95	8	13,064	0.06%
2018/12/25	31	25.50	23	25.43	25.60	8	13,032	0.06%
2018/12/24	28	26.53	17	26.61	26.50	11	12,977	0.08%
2018/12/22	5	26.28	14	26.35	26.25	-9	13,007	-0.07%
2018/12/21	41	26.45	44	26.42	26.95	-3	13,020	-0.02%
2018/12/20	27	25.36	55	25.29	25.65	-28	12,743	-0.22%
2018/12/19	14	25.98	9	25.35	25.45	5	12,634	0.04%
2018/12/18	31	26.33	27	26.53	26.00	4	12,559	0.03%
2018/12/17	11	27.39	8	27.76	27.25	3	12,402	0.02%
2018/12/14	25	27.59	14	27.59	27.70	11	12,378	0.09%
2018/12/13	64	29.75	33	29.85	28.80	31	12,204	0.25%
2018/12/12	28	28.83	20	28.88	29.70	8	11,430	0.07%
2018/12/11	2	26.90	3	27.13	27.00	-1	11,257	-0.01%
2018/12/10	29	27.09	15	27.20	26.70	14	11,295	0.12%
2018/12/07	9	27.95	11	28.05	28.10	-2	11,245	-0.02%
2018/12/06	27	28.04	3	27.90	27.55	24	11,175	0.21%
2018/12/05	36	30.78	16	29.88	30.25	20	10,997	0.18%
2018/12/04	25	31.80	12	31.45	31.50	13	10,949	0.12%
2018/12/03	70	32.35	57	32.47	31.90	13	10,750	0.12%
2018/11/30	73	30.06	96	30.28	31.25	-23	10,080	-0.23%
2018/11/29	16	27.56	33	27.69	28.45	-17	9,212	-0.18%
2018/11/28	12	25.35	25	25.70	25.90	-13	8,915	-0.15%
2018/11/27	8	24.49	3	24.48	24.80	5	8,751	0.06%
2018/11/26	1	23.85	6	23.70	23.75	-5	8,657	-0.06%
2018/11/23	9	23.97	9	23.65	23.45	0	8,811	0.00%
2018/11/22	2	25.13	0	0.00	24.25	2	9,015	0.02%
2018/11/21	60	26.07	36	25.77	25.55	24	8,951	0.27%
2018/11/20	3	25.55	8	25.48	25.75	-5	8,885	-0.06%
2018/11/19	28	25.43	23	25.63	25.65	5	8,898	0.06%
2018/11/16	7	24.73	18	24.78	24.60	-11	9,020	-0.12%
2018/11/15	8	24.61	12	24.51	24.45	-4	9,163	-0.04%
2018/11/14	2	24.30	2	23.98	24.10	0	9,169	0.00%
2018/11/13	0	24.20	0	0.00	24.15	0	9,201	0.00%
2018/11/12	27.2	23.69	24	23.93	24.10	3.2	9,232	0.03%
2018/11/09	6	24.00	5	23.86	23.80	1	9,218	0.01%
2018/11/08	10	25.82	56	25.28	24.65	-46	9,232	-0.50%
2018/11/07	11	24.93	12	24.78	25.80	-1	9,204	-0.01%
2018/11/06	8	25.27	7	24.89	24.30	1	9,220	0.01%
2018/11/05	78	26.59	37	26.39	25.75	41	9,225	0.44%
2018/11/02	18	24.79	48	25.17	26.00	-30	8,734	-0.34%
2018/11/01	35	23.42	37	23.23	23.65	-2	8,434	-0.02%
2018/10/31	40	21.69	41	22.13	22.25	-1	8,304	-0.01%
2018/10/30	3	20.90	4	20.75	21.00	-1	8,139	-0.01%
2018/10/29	10	20.38	10	20.30	20.30	0	8,095	0.00%
2018/10/26	9.4	20.87	10	20.88	20.30	-0.6	8,223	-0.01%
2018/10/25	12	21.21	23	20.78	20.75	-11	8,232	-0.13%
2018/10/24	4	23.33	12	23.37	23.05	-8	8,230	-0.10%
2018/10/23	14	23.76	4	23.63	23.00	10	8,421	0.12%
2018/10/22	3	23.63	0	0.00	23.90	3	8,524	0.04%
2018/10/19	23	23.12	22	23.20	23.25	1	8,669	0.01%
2018/10/17	10	24.85	14	24.65	24.25	-4	8,960	-0.04%
2018/10/16	2	25.18	2	25.20	24.50	0	9,063	0.00%
2018/10/15	28.2	24.84	43	24.55	24.75	-14.8	9,181	-0.16%
2018/10/12	17	23.83	18	23.94	24.05	-1	9,501	-0.01%
2018/10/11	7	23.31	6	23.41	23.05	1	9,716	0.01%
2018/10/09	47	25.33	26	26.08	25.60	21	9,883	0.21%
2018/10/08	25	27.44	13	27.89	26.30	12	9,900	0.12%
2018/10/05	17	29.38	7	29.21	28.60	10	9,810	0.10%
2018/10/04	1	31.80	0	0.00	31.75	1	9,787	0.01%
2018/10/03	19	33.15	12	32.66	32.05	7	9,966	0.07%
2018/10/02	6	33.33	46	33.36	33.40	-40	10,174	-0.39%
2018/10/01	16	33.09	21	33.04	33.00	-5	10,261	-0.05%
2018/09/28	30	32.87	21	32.53	32.35	9	10,444	0.09%
2018/09/27	4	33.40	5	33.96	33.30	-1	10,643	-0.01%
2018/09/26	6	34.13	0	0.00	33.65	6	10,919	0.05%
2018/09/25	5	33.47	11	33.42	33.95	-6	11,420	-0.05%
2018/09/21	7	32.74	11	32.64	32.85	-4	11,721	-0.03%
2018/09/20	58	32.05	32	32.64	31.60	26	11,692	0.22%
2018/09/19	12	33.66	14	33.75	33.20	-2	11,730	-0.02%
2018/09/18	8	33.26	4	33.30	33.20	4	11,875	0.03%
2018/09/17	8	34.16	25	33.95	34.35	-17	11,951	-0.14%
2018/09/14	8	34.09	18	34.74	34.65	-10	12,053	-0.08%
2018/09/13	17	34.05	13	33.68	33.45	4	12,211	0.03%
2018/09/12	0	0.00	3	34.05	33.95	-3	12,365	-0.02%
2018/09/11	45	33.72	44	33.87	34.10	1	12,775	0.01%
2018/09/10	9	34.93	10	33.77	33.50	-1	12,938	-0.01%
2018/09/07	22	37.58	19	37.56	37.20	3	13,031	0.02%
2018/09/06	6	39.48	4	39.15	38.20	2	13,277	0.02%
2018/09/05	5	40.01	3	40.25	39.70	2	13,695	0.01%
2018/09/04	6	39.89	10.1	40.25	40.35	-4.1	14,177	-0.03%
2018/09/03	16	39.95	8	39.62	38.80	8	14,395	0.06%
2018/08/31	3	41.38	1	41.45	41.65	2	14,562	0.01%
2018/08/30	8	41.54	16	41.67	41.85	-8	14,713	-0.05%
2018/08/29	78	40.68	98	40.83	40.90	-20	14,755	-0.14%
2018/08/28	11	39.08	15	39.16	39.00	-4	14,992	-0.03%
2018/08/27	15	39.48	10	39.42	39.60	5	15,665	0.03%
2018/08/24	40	37.34	40	37.63	38.35	0	16,260	0.00%
2018/08/23	29	38.96	24	38.35	37.90	5	16,866	0.03%
2018/08/22	35	38.23	54	38.64	39.20	-19	17,355	-0.11%
2018/08/21	16	36.83	23	36.92	37.20	-7	17,414	-0.04%
2018/08/20	10	36.79	33	36.62	36.05	-23	17,824	-0.13%
2018/08/17	21	38.43	22	38.17	37.05	-1	18,015	-0.01%
2018/08/16	64	37.08	61	37.37	37.80	3	18,146	0.02%
2018/08/15	78	37.76	74	37.83	37.40	4	18,284	0.02%
2018/08/14	33	37.87	27	38.67	39.20	6	18,368	0.03%
2018/08/13	29	38.53	12	38.49	37.45	17	18,516	0.09%
2018/08/10	20	42.82	7	42.76	41.00	13	18,671	0.07%
2018/08/09	2	44.58	2	44.70	44.70	0	18,662	0.00%
2018/08/08	4	45.24	3	46.05	44.60	1	19,369	0.01%
2018/08/07	8	45.15	44	45.29	45.30	-36	19,748	-0.18%
2018/08/06	4	44.63	6	44.38	44.50	-2	19,966	-0.01%
2018/08/03	13	43.93	18	44.17	45.10	-5	20,087	-0.02%
2018/08/02	58	44.01	46	44.27	43.25	12	20,151	0.06%
2018/08/01	29	46.74	22	46.76	46.35	7	20,139	0.03%
2018/07/31	6	46.69	7	47.24	47.00	-1	20,239	0.00%
2018/07/30	40	49.06	10	49.05	46.45	30	20,574	0.15%
2018/07/27	81	48.66	72	48.58	48.65	9	20,620	0.04%
2018/07/26	70	47.26	75	47.33	47.65	-5	20,598	-0.02%
2018/07/25	11	46.61	20	46.49	47.10	-9	20,590	-0.04%
2018/07/24	4	44.48	33	44.41	44.95	-29	20,477	-0.14%
2018/07/23	32	44.07	37	43.83	43.50	-5	20,442	-0.02%
2018/07/20	35	45.38	21	44.60	43.50	14	20,453	0.07%
2018/07/19	70	45.28	58	44.99	44.80	12	20,503	0.06%
2018/07/18	54	47.66	15	48.88	45.85	39	20,485	0.19%
2018/07/17	22	51.03	27	51.23	50.90	-5	20,276	-0.02%
2018/07/16	26	50.37	6	50.50	49.65	20	20,265	0.10%
2018/07/13	11	52.28	13	52.55	52.00	-2	20,283	-0.01%
2018/07/12	24	51.67	15	51.97	52.60	9	20,531	0.04%
2018/07/11	18	52.38	14	53.10	51.80	4	20,832	0.02%
2018/07/10	25	53.46	31	53.47	52.40	-6	20,859	-0.03%
2018/07/09	18	54.50	13	54.15	54.00	5	20,861	0.02%
2018/07/06	38	55.55	24	55.70	55.50	14	20,896	0.07%
2018/07/05	39	59.48	50	57.66	57.90	-11	20,969	-0.05%
2018/07/04	57	61.37	14	60.18	59.30	43	20,875	0.21%
2018/07/03	129	61.56	104	61.69	61.50	25	20,903	0.12%	大買/大賣/
2018/07/02	36	59.68	70	59.87	59.30	-34	20,719	-0.16%
2018/06/29	4	56.93	7	57.36	57.00	-3	20,522	-0.01%
2018/06/28	65	57.65	50	56.78	55.80	15	20,679	0.07%
2018/06/27	117	58.66	95	58.50	57.60	22	21,421	0.10%	大買/
2018/06/26	26	56.69	53	57.04	57.60	-27	21,661	-0.12%
2018/06/25	19	58.51	62	56.72	56.70	-43	22,331	-0.19%
2018/06/22	29	59.03	30	59.25	58.40	-1	22,758	0.00%
2018/06/21	23	59.04	47	58.81	57.80	-24	22,747	-0.11%
2018/06/20	96	59.02	127	59.13	57.60	-31	22,667	-0.14%	大賣/
2018/06/19	96	57.92	34	57.10	57.00	62	22,460	0.28%
2018/06/15	35	61.54	30	59.82	59.50	5	22,427	0.02%
2018/06/14	9	60.33	24	60.42	59.60	-15	22,244	-0.07%
2018/06/13	108	62.44	60	60.90	58.70	48	21,992	0.22%	大買/
2018/06/12	75	61.34	89	63.41	65.10	-14	21,603	-0.06%
2018/06/11	61	59.73	52	60.14	60.00	9	21,153	0.04%
2018/06/08	62	60.79	59	60.21	59.60	3	21,069	0.01%
2018/06/07	17	60.21	9	60.64	59.80	8	20,875	0.04%
2018/06/06	52	61.53	54	61.06	60.60	-2	20,827	-0.01%
2018/06/05	91	63.44	62	61.70	60.60	29	21,042	0.14%
2018/06/04	180	68.25	80	67.47	64.40	100	20,988	0.48%	大買/
2018/06/01	53	63.70	89	64.53	66.60	-36	20,470	-0.18%
2018/05/31	85	63.52	65	63.33	60.60	20	19,774	0.10%
2018/05/30	82	60.73	107	60.04	61.20	-25	19,175	-0.13%	大賣/
2018/05/29	50	56.99	55	57.14	57.20	-5	18,789	-0.03%
2018/05/28	37	56.27	87	56.86	56.70	-50	18,734	-0.27%
2018/05/25	11	52.45	30	53.14	53.80	-19	18,330	-0.10%
2018/05/24	21	51.79	17	51.97	51.80	4	18,130	0.02%
2018/05/23	18	50.19	43	50.13	50.10	-25	18,104	-0.14%
2018/05/22	56	52.13	57	51.06	50.70	-1	17,897	-0.01%
2018/05/21	53	51.72	38	51.13	50.60	15	17,741	0.08%
2018/05/18	107	54.11	24	52.90	52.10	83	17,470	0.48%	大買/
2018/05/17	18	58.00	20	57.95	57.30	-2	17,203	-0.01%
2018/05/16	76	59.26	39	59.08	58.20	37	17,002	0.22%
2018/05/15	19	56.62	72	57.70	59.10	-53	16,351	-0.32%
2018/05/14	0	0.00	47	52.99	53.80	-47	16,107	-0.29%
2018/05/11	11	51.36	8	50.55	50.60	3	15,878	0.02%
2018/05/10	18	52.79	28	53.03	52.60	-10	15,750	-0.06%
2018/05/09	20	51.47	13	51.80	51.10	7	15,652	0.04%
2018/05/08	51	53.05	7	51.97	51.60	44	15,544	0.28%
2018/05/07	33	53.09	74	53.50	54.00	-41	15,424	-0.27%
2018/05/04	16	50.24	34	50.09	51.00	-18	15,013	-0.12%
2018/05/02	52	49.13	6	48.61	48.10	46	15,094	0.30%
2018/04/30	6	49.10	12	49.25	50.50	-6	15,025	-0.04%
2018/04/27	1	47.80	4	48.65	48.65	-3	15,052	-0.02%
2018/04/26	31	47.35	85	47.65	47.80	-54	15,154	-0.36%
2018/04/25	65	47.60	30	48.25	46.90	35	15,449	0.23%
2018/04/24	62	45.79	34	46.11	47.75	28	15,601	0.18%
2018/04/23	10	49.07	6	49.51	47.65	4	15,674	0.03%
2018/04/20	30	50.76	10	50.99	50.00	20	16,131	0.12%
2018/04/19	9	49.52	9	49.88	49.90	0	16,878	0.00%
2018/04/18	23	49.33	32	48.67	49.05	-9	16,811	-0.05%
2018/04/17	20	49.79	18	48.21	47.55	2	16,604	0.01%
2018/04/16	25	53.12	6	52.83	52.70	19	16,259	0.12%
2018/04/13	24	54.55	16	53.83	54.60	8	16,165	0.05%
2018/04/12	10	55.84	7	55.77	55.90	3	16,055	0.02%
2018/04/11	26	55.83	45	55.54	57.30	-19	16,235	-0.12%
2018/04/10	28	54.11	20	54.33	52.40	8	16,328	0.05%
2018/04/09	38	56.22	47	56.40	54.00	-9	16,599	-0.05%
2018/04/03	17	53.51	23	52.24	55.50	-6	16,941	-0.04%
2018/04/02	12	50.77	24	50.95	50.60	-12	16,618	-0.07%
2018/03/31	19	50.58	21	50.61	49.80	-2	16,814	-0.01%
2018/03/30	84	50.43	93	50.51	49.50	-9	16,775	-0.05%
2018/03/29	30	47.40	27	47.05	48.35	3	15,886	0.02%
2018/03/28	108	47.48	102	46.38	46.50	6	15,454	0.04%	大買/大賣/
2018/03/27	22	44.13	55	43.57	46.40	-33	14,681	-0.22%
2018/03/26	14	40.17	9	40.73	42.20	5	14,229	0.04%
2018/03/23	3	39.13	2	39.45	39.50	1	14,181	0.01%
2018/03/22	45	42.15	17	42.44	41.00	28	14,100	0.20%
2018/03/21	17	40.72	18	41.01	42.00	-1	13,843	-0.01%
2018/03/19	0	0.00	2	40.48	40.45	-2	13,536	-0.01%
2018/03/16	11	40.12	0	0.00	39.60	11	13,452	0.08%
2018/03/15	2	39.65	0	0.00	39.70	2	13,402	0.01%
2018/03/14	2	40.78	5	40.51	40.30	-3	13,392	-0.02%
2018/03/13	7	40.04	4	40.03	39.85	3	13,261	0.02%
2018/03/12	29	40.59	58	40.28	40.20	-29	13,267	-0.22%
2018/03/09	95	41.08	64	39.75	39.40	31	13,276	0.23%
2018/03/08	39	40.00	51.4	39.89	40.65	-12.4	13,007	-0.10%
2018/03/07	17	39.24	16	39.34	37.80	1	12,640	0.01%
2018/03/06	6	37.86	0	0.00	37.75	6	12,779	0.05%
2018/03/05	16	38.75	8	38.88	37.50	8	13,422	0.06%
2018/03/02	68	39.59	79	39.67	39.10	-11	13,869	-0.08%
2018/03/01	48	38.44	33	38.28	39.40	15	13,587	0.11%
2018/02/27	33	37.79	19	38.13	37.00	14	13,458	0.10%
2018/02/23	11	37.42	4	37.95	37.65	7	13,544	0.05%
2018/02/22	1	35.70	0	0.00	35.65	1	13,578	0.01%
2018/02/21	9	35.13	10	35.24	35.50	-1	13,554	-0.01%
2018/02/12	0	0.00	33	32.84	33.90	-33	13,482	-0.24%
2018/02/09	31	30.02	0	0.00	31.85	31	13,447	0.23%
2018/02/08	0	0.00	11	33.20	33.20	-11	13,354	-0.08%
2018/02/07	1	34.90	41	34.50	34.60	-40	13,440	-0.30%
2018/02/06	6	33.39	6	33.50	32.35	0	13,389	0.00%
2018/02/05	2	34.60	2	35.50	35.80	0	13,266	0.00%
2018/02/01	0	0.00	10	36.25	36.60	-10	13,289	-0.08%
2018/01/31	11	37.45	0	0.00	36.45	11	13,308	0.08%
2018/01/30	4	37.44	2	37.40	36.90	2	13,336	0.01%
2018/01/29	2	38.70	1	38.90	38.25	1	13,305	0.01%
2018/01/26	5	38.00	4	37.78	38.95	1	13,367	0.01%
2018/01/25	84	40.00	81	39.12	37.90	3	13,386	0.02%
2018/01/24	69	39.12	85	38.66	38.70	-16	13,297	-0.12%
2018/01/23	40	39.85	48	38.41	38.30	-8	13,411	-0.06%
2018/01/22	101	39.37	105.1	39.69	39.40	-4.1	13,872	-0.03%	大買/大賣/
2018/01/19	129	39.60	115	39.63	39.90	14	14,166	0.10%	大買/大賣/
2018/01/18	109	39.93	121	39.07	38.90	-12	13,806	-0.09%	大買/大賣/
2018/01/17	59	38.39	53	39.13	39.70	6	13,511	0.04%
2018/01/16	88	37.79	70	38.11	38.55	18	13,081	0.14%
2018/01/15	59	36.63	46	36.68	38.10	13	12,653	0.10%
2018/01/12	1	35.35	2	34.95	34.65	-1	11,733	-0.01%
2018/01/11	5	34.10	14	33.65	34.10	-9	11,646	-0.08%
2018/01/10	1	33.45	0	0.00	33.40	1	11,639	0.01%
2018/01/09	0	0.00	7	33.81	33.95	-7	11,694	-0.06%
2018/01/08	8	35.43	9	35.52	34.35	-1	11,867	-0.01%
2018/01/05	48	36.16	37	35.98	36.15	11	11,897	0.09%
2018/01/04	26	35.50	59	34.90	35.30	-33	11,835	-0.28%
2018/01/03	4	33.99	17	33.53	33.55	-13	11,730	-0.11%
2018/01/02	39	31.94	23	32.43	32.40	16	11,342	0.14%