強茂 (2481)-群益金鼎-桃園券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股▲1.34%
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	56.20	2	56.20	55.80	-1	1,279	-0.08%
2024/04/30	0	0.00	5	57.90	56.70	-5	1,284	-0.39%
2024/04/25	2	54.70	0	0.00	54.50	2	1,270	0.16%
2024/04/24	0	55.00	0	0.00	55.50	0	1,283	0.00%
2024/04/23	0	0.00	3	53.50	53.70	-3	1,372	-0.22%
2024/04/22	0.1	53.50	0	0.00	52.80	0.1	1,406	0.01%
2024/04/19	8.1	53.94	6	54.30	53.80	2.1	1,403	0.15%
2024/04/18	0.1	56.70	0	0.00	56.80	0.1	1,389	0.01%
2024/04/17	0	0.00	26	56.50	56.80	-26	1,395	-1.86%
2024/04/16	0.2	56.60	0	0.00	55.80	0.2	1,411	0.01%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/12	0	59.30	0	0.00	59.40	0	1,385	0.00%
2024/04/10	0	0.00	2.1	59.50	59.70	-2.1	1,397	-0.15%
2024/04/09	1	59.00	0	0.00	59.20	1	1,436	0.07%
2024/04/08	0	0.00	1	59.20	59.10	-1	1,462	-0.07%
2024/04/03	4	57.85	0	0.00	58.20	4	1,459	0.27%
2024/04/02	0	57.50	1	57.30	57.80	-1	1,479	-0.07%
2024/04/01	0	0.00	2	57.60	57.80	-2	1,497	-0.13%
2024/03/27	1	57.30	0	0.00	57.70	1	1,591	0.06%
2024/03/26	1.5	57.21	0	0.00	56.70	1.5	1,581	0.09%
2024/03/22	0	0.00	2	57.70	57.70	-2	1,668	-0.12%
2024/03/20	2	56.60	0	0.00	57.10	2	2,165	0.09%
2024/03/18	2.1	56.69	0	0.00	56.90	2.1	2,253	0.09%
2024/03/15	1.1	57.10	0	0.00	57.10	1.1	2,284	0.05%
2024/03/14	0.1	57.90	0	0.00	57.60	0.1	2,344	0.00%
2024/03/13	8	59.64	1	58.20	58.40	7	2,361	0.30%
2024/03/12	0	60.00	0	0.00	59.70	0	2,355	0.00%
2024/03/11	1	58.90	2	59.00	59.00	-1	2,378	-0.04%
2024/03/07	6	59.95	0	0.00	60.30	6	2,431	0.25%
2024/03/06	2	60.90	0	0.00	60.90	2	2,561	0.08%
2024/03/05	0	61.50	1	61.30	61.20	-1	2,838	-0.04%
2024/03/04	0	0.00	7	62.00	61.50	-7	2,886	-0.24%
2024/02/29	0	62.40	2	62.00	62.40	-2	2,876	-0.07%
2024/02/26	1	62.20	0	0.00	62.90	1	2,878	0.03%
2024/02/21	0	63.80	0	0.00	63.50	0	2,900	0.00%
2024/02/20	0	0.00	10	62.90	62.90	-10	2,896	-0.35%
2024/02/19	11	63.94	0	0.00	63.80	11	2,891	0.38%
2024/02/16	0	63.40	5	62.78	63.30	-5	2,896	-0.17%
2024/02/15	3	61.40	0	0.00	61.90	3	2,889	0.10%
2024/02/05	0	0.00	2	61.60	61.20	-2	2,888	-0.07%
2024/02/02	0	0.00	3	62.10	61.80	-3	2,901	-0.10%
2024/02/01	2	61.70	0	0.00	61.70	2	2,905	0.07%
2024/01/31	0.1	62.20	0	0.00	61.90	0.1	2,903	0.00%
2024/01/30	3	62.50	0	0.00	62.50	3	2,888	0.10%
2024/01/25	0.1	63.40	0	0.00	63.50	0.1	2,885	0.00%
2024/01/24	1	64.10	11	64.51	63.90	-10	2,883	-0.35%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/17	22	64.26	1	65.30	63.10	21	2,895	0.73%
2024/01/16	1	63.20	1	64.60	64.80	0	2,802	0.00%
2024/01/15	30	63.60	0	0.00	63.80	30	2,770	1.08%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	2	63.00	1	63.60	63.90	1	2,783	0.04%
2024/01/05	1	64.70	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	64.80	1	65.10	65.00	0	2,764	0.00%
2024/01/03	6	65.18	0	0.00	65.70	6	2,741	0.22%
2024/01/02	4	66.60	0	0.00	66.60	4	2,686	0.15%
2023/12/29	1	67.60	1.1	67.24	67.30	-0.1	2,646	0.00%
2023/12/28	1	67.80	1	68.00	67.80	0	2,629	0.00%
2023/12/26	0	0.00	2	69.40	69.00	-2	2,568	-0.08%
2023/12/25	7	70.44	3	70.10	69.30	4	2,552	0.16%
2023/12/22	1	69.10	1	69.70	69.60	0	2,486	0.00%
2023/12/21	3	68.17	4	68.85	68.60	-1	2,460	-0.04%
2023/12/20	1	68.80	1	70.30	68.60	0	2,439	0.00%
2023/12/18	3	69.60	3	70.37	69.30	0	2,342	0.00%
2023/12/15	3	71.80	8	72.31	69.30	-5	2,231	-0.22%
2023/12/14	17.1	69.03	18	69.87	70.30	-0.9	1,847	-0.05%
2023/12/12	0.1	68.80	0	0.00	69.00	0.1	1,771	0.01%
2023/12/11	0	0.00	1	69.90	69.00	-1	1,776	-0.06%
2023/12/07	1	66.70	0	0.00	67.10	1	1,699	0.06%
2023/12/06	2	68.05	0	0.00	67.90	2	1,696	0.12%
2023/12/05	3	67.70	4	68.03	68.70	-1	1,673	-0.06%
2023/12/04	2.2	68.66	6.1	68.91	68.50	-3.9	1,630	-0.24%
2023/12/01	3.1	70.00	7	70.84	70.20	-3.9	1,573	-0.25%
2023/11/30	11	70.46	15	70.43	70.70	-4	1,431	-0.28%
2023/11/29	0	64.70	2	64.50	65.90	-2	1,156	-0.17%
2023/11/27	3	63.60	3	63.80	63.00	0	1,117	0.00%
2023/11/22	6	63.88	0	0.00	63.80	6	1,142	0.53%
2023/11/21	0	63.50	1	63.50	63.70	-1	1,146	-0.09%
2023/11/20	0	0.00	3	62.57	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	2	62.10	62.10	-2	1,144	-0.17%
2023/11/16	7	61.54	2	61.75	61.60	5	1,148	0.44%
2023/11/15	0.1	61.20	8	61.41	61.60	-8	1,156	-0.69%
2023/11/14	2.1	59.72	2	60.45	59.80	0.1	1,161	0.01%
2023/11/10	2	59.90	0	0.00	59.90	2	1,207	0.17%
2023/11/09	7.1	61.16	0	0.00	60.80	7.1	1,210	0.58%
2023/11/08	0.1	62.00	5	62.00	62.00	-4.9	1,248	-0.39%
2023/11/07	5.1	61.68	0	0.00	61.80	5.1	1,291	0.39%
2023/11/06	0.1	61.60	12	61.83	62.00	-12	1,393	-0.86%
2023/11/03	4	61.23	2	61.85	61.00	2	1,449	0.14%
2023/10/31	5	61.42	0	0.00	59.60	5	1,525	0.33%
2023/10/27	6.1	61.85	0	0.00	61.40	6.1	1,633	0.37%
2023/10/26	0.1	62.10	0	0.00	62.20	0.1	1,693	0.01%
2023/10/18	0	63.50	0	0.00	63.20	0	2,129	0.00%
2023/10/17	0	64.10	0	0.00	63.70	0	2,201	0.00%
2023/10/16	0.1	63.35	0	0.00	63.30	0.1	2,403	0.00%
2023/10/13	3	64.70	1	64.40	64.40	2	2,994	0.07%
2023/10/12	1	64.10	1	64.70	64.70	0	3,391	0.00%
2023/10/11	2	64.80	2	64.20	64.20	0	3,635	0.00%
2023/10/06	1	64.80	1	64.60	64.60	0	3,894	0.00%
2023/10/05	0	0.00	2	64.60	64.80	-2	4,607	-0.04%
2023/10/04	1.1	63.53	0	0.00	63.80	1.1	5,391	0.02%
2023/10/03	1	64.70	9	65.02	64.40	-8	5,595	-0.14%
2023/10/02	2	64.20	0	0.00	64.60	2	5,621	0.04%
2023/09/26	4	64.45	0	0.00	64.00	4	5,682	0.07%
2023/09/25	2	64.90	2	65.30	65.10	0	5,697	0.00%
2023/09/22	0.2	64.05	0	0.00	64.50	0.2	5,702	0.00%
2023/09/21	3	64.43	2	64.80	64.00	1	5,704	0.02%
2023/09/20	7	65.29	1	65.00	65.00	6	5,714	0.10%
2023/09/19	7.1	66.39	2	66.40	65.80	5.1	5,784	0.09%
2023/09/18	1.1	67.40	0	0.00	67.10	1.1	5,793	0.02%
2023/09/15	1	66.10	1	66.40	66.40	0	5,809	0.00%
2023/09/14	1	66.70	12	66.82	67.20	-11	5,800	-0.19%
2023/09/13	1	65.80	2	65.85	65.80	-1	5,789	-0.02%
2023/09/12	3	65.60	1	66.30	65.80	2	5,816	0.03%
2023/09/11	3	65.27	0	0.00	64.80	3	5,816	0.05%
2023/09/08	0	64.20	0	0.00	64.70	0	5,816	0.00%
2023/09/07	3	65.20	0	0.00	64.70	3	5,837	0.05%
2023/09/06	1.1	65.40	0	0.00	65.30	1.1	5,877	0.02%
2023/09/05	1	65.80	1	66.10	65.80	0	5,961	0.00%
2023/09/04	0	0.00	2	63.90	64.90	-2	5,958	-0.03%
2023/09/01	2	64.40	5	64.76	64.30	-3	5,963	-0.05%
2023/08/31	2	64.05	5	63.94	64.20	-3	5,992	-0.05%
2023/08/30	3	63.90	1	63.60	64.00	2	6,007	0.03%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/24	0	0.00	1	63.60	62.60	-1	6,106	-0.02%
2023/08/22	1	63.10	0	0.00	62.10	1	6,172	0.02%
2023/08/21	3	62.80	0	0.00	62.70	3	6,188	0.05%
2023/08/18	5	64.30	0	0.00	63.10	5	6,202	0.08%
2023/08/17	0	0.00	1	64.30	64.40	-1	6,202	-0.02%
2023/08/15	13	63.01	10	63.10	63.10	3	6,199	0.05%
2023/08/14	0.1	63.12	0	0.00	62.60	0.1	6,204	0.00%
2023/08/11	5.1	65.71	3	65.80	65.20	2.1	6,171	0.03%
2023/08/10	3.3	66.97	0	0.00	66.80	3.3	6,139	0.05%
2023/08/09	2.1	70.36	20	71.00	70.30	-17.9	6,052	-0.30%
2023/08/07	0	0.00	1	70.70	72.90	-1	5,999	-0.02%
2023/08/04	2.1	71.14	0	0.00	71.30	2.1	6,010	0.03%
2023/08/02	6.1	72.90	1	71.70	71.70	5.1	6,010	0.09%
2023/08/01	0.1	73.40	0	0.00	73.50	0.1	5,947	0.00%
2023/07/31	1	74.00	0	0.00	72.70	1	5,894	0.02%
2023/07/28	1	74.40	1	75.10	74.80	0	5,830	0.00%
2023/07/27	0	0.00	3.1	77.28	77.80	-3.1	5,781	-0.05%
2023/07/26	1	76.80	0.1	76.30	75.40	1	5,704	0.02%
2023/07/25	9	76.51	1	76.80	76.50	8	5,677	0.14%
2023/07/24	1.2	77.80	5	76.38	76.30	-3.8	5,619	-0.07%
2023/07/21	1	77.80	11.3	77.43	77.70	-10.3	5,525	-0.19%
2023/07/20	1	78.60	3.1	78.57	78.60	-2.1	5,494	-0.04%
2023/07/19	9	78.98	2.5	79.22	77.60	6.5	5,426	0.12%
2023/07/18	20	81.22	29	81.67	79.90	-9	5,296	-0.17%
2023/07/17	0.1	80.40	14	79.31	80.10	-13.9	4,748	-0.29%
2023/07/14	6	76.72	3	77.80	78.00	3	4,388	0.07%
2023/07/13	26	75.78	30	76.01	75.20	-4	4,225	-0.09%
2023/07/12	30.2	79.29	16.1	78.70	76.30	14.1	4,058	0.35%
2023/07/11	14	77.39	26	77.92	79.00	-12	3,399	-0.35%
2023/07/10	2	71.00	10	71.24	71.90	-8	2,663	-0.30%
2023/07/07	1	68.50	3	68.40	68.00	-2	2,516	-0.08%
2023/07/06	1	69.70	1	70.40	69.60	0	2,535	0.00%
2023/07/05	9	70.47	3	70.00	70.10	6	2,547	0.24%
2023/07/04	1	69.40	1	69.50	69.50	0	2,554	0.00%
2023/07/03	21	69.82	1	69.70	69.40	20	2,600	0.77%
2023/06/30	0	0.00	4	69.33	69.30	-4	2,628	-0.15%
2023/06/29	1	68.90	1	69.00	69.00	0	2,671	0.00%
2023/06/28	7	69.17	9	69.93	68.70	-2	2,814	-0.07%
2023/06/27	7	69.76	2	70.45	68.90	5	3,105	0.16%
2023/06/26	2	69.45	8	69.20	69.80	-6	3,064	-0.20%
2023/06/21	0	0.00	2	68.60	69.30	-2	3,102	-0.06%
2023/06/20	3	68.20	1	68.10	68.20	2	3,213	0.06%
2023/06/19	8	67.86	1	67.80	67.80	7	3,365	0.21%
2023/06/16	1	69.00	2	69.20	68.90	-1	3,404	-0.03%
2023/06/14	2	70.10	0	0.00	70.00	2	3,677	0.05%
2023/06/13	2	70.80	1	70.80	70.90	1	3,720	0.03%
2023/06/12	6	70.72	1	71.60	70.80	5	3,760	0.13%
2023/06/09	3	71.00	4	71.10	70.90	-1	3,746	-0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	1	70.50	0	0.00	69.40	1	3,969	0.03%
2023/06/05	5	71.20	1	71.00	71.00	4	4,284	0.09%
2023/06/02	2	70.60	2	71.25	71.00	0	4,565	0.00%
2023/06/01	1	70.20	1	70.20	70.40	0	4,811	0.00%
2023/05/31	1	70.20	5	70.12	70.00	-4	4,813	-0.08%
2023/05/30	4	69.48	0	69.40	69.50	4	4,805	0.08%
2023/05/29	0	0.00	3	69.70	70.20	-3	4,800	-0.06%
2023/05/26	4	68.18	2	68.45	68.50	2	4,761	0.04%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/23	1	67.30	0	0.00	67.50	1	4,779	0.02%
2023/05/22	0	67.30	0	0.00	67.50	0	4,775	0.00%
2023/05/19	3	67.20	1	67.00	67.00	2	4,807	0.04%
2023/05/18	1	66.10	1	66.50	66.90	0	4,852	0.00%
2023/05/17	1	66.00	2	66.10	66.00	-1	4,888	-0.02%
2023/05/15	2	65.20	0	0.00	64.70	2	4,903	0.04%
2023/05/11	1	66.00	2	65.40	65.30	-1	4,979	-0.02%
2023/05/10	0	0.00	4	66.40	66.70	-4	5,006	-0.08%
2023/05/09	5	65.36	0	0.00	65.00	5	5,044	0.10%
2023/05/04	0	0.00	2	66.30	66.40	-2	5,367	-0.04%
2023/04/28	0	65.50	0	0.00	65.40	0	5,623	0.00%
2023/04/27	0	0.00	1	64.30	64.30	-1	5,616	-0.02%
2023/04/26	1	64.20	0	0.00	64.40	1	5,612	0.02%
2023/04/25	0	0.00	2	64.55	64.30	-2	5,597	-0.04%
2023/04/21	1	68.50	0	0.00	66.80	1	5,571	0.02%
2023/04/20	2	70.00	1	70.40	69.20	1	5,542	0.02%
2023/04/19	1	70.80	4	70.90	70.60	-3	5,551	-0.05%
2023/04/18	2	72.75	2	72.75	71.60	0	5,527	0.00%
2023/04/17	0	0.00	7	71.19	72.20	-7	5,455	-0.13%
2023/04/14	4	69.60	10	69.62	69.90	-6	5,370	-0.11%
2023/04/13	2	70.45	0	0.00	70.10	2	5,323	0.04%
2023/04/12	15	72.43	3	72.40	71.80	12	5,283	0.23%
2023/04/11	1	71.90	4	71.93	72.00	-3	5,249	-0.06%
2023/04/10	2	71.05	2	71.50	71.70	0	5,239	0.00%
2023/04/07	3	71.73	0	0.00	71.50	3	5,213	0.06%
2023/04/06	5	71.76	3	71.80	71.70	2	5,181	0.04%
2023/03/31	0	0.00	21	71.10	71.30	-21	5,147	-0.41%
2023/03/30	0	0.00	6	70.97	70.80	-6	5,119	-0.12%
2023/03/29	2	70.85	5	70.76	71.00	-3	5,091	-0.06%
2023/03/28	24	70.97	115	72.29	70.50	-91	4,993	-1.82%	大賣/
2023/03/27	5	70.30	0	0.00	69.90	5	4,707	0.11%
2023/03/24	2	70.15	11	70.02	70.00	-9	4,711	-0.19%
2023/03/23	28	70.25	14	70.35	70.30	14	4,743	0.30%
2023/03/22	11	72.20	26	71.88	72.00	-15	4,658	-0.32%
2023/03/21	25	71.22	1	71.80	71.30	24	4,563	0.53%
2023/03/20	24	71.47	8	72.08	71.00	16	4,701	0.34%
2023/03/17	2	68.50	0	0.00	68.90	2	4,435	0.05%
2023/03/15	30	69.80	4	69.30	69.00	26	4,388	0.59%
2023/03/14	2	68.20	1	68.10	68.10	1	4,401	0.02%
2023/03/13	3	68.53	2	67.75	69.10	1	4,451	0.02%
2023/03/10	6	70.47	0	70.20	69.40	6	4,458	0.13%
2023/03/09	10	71.69	1	71.40	71.70	9	4,608	0.20%
2023/03/08	10	73.26	19	72.78	72.10	-9	4,625	-0.19%
2023/03/07	21	71.69	15	71.78	71.80	6	4,341	0.14%
2023/03/06	5	70.56	24	70.92	70.70	-19	4,092	-0.46%
2023/03/03	3	66.63	3	67.00	66.50	0	3,800	0.00%
2023/03/02	1	66.10	0	0.00	65.90	1	3,820	0.03%
2023/03/01	2	66.40	2	66.80	66.30	0	3,827	0.00%
2023/02/24	2	67.50	3	67.00	66.80	-1	3,849	-0.03%
2023/02/22	7	66.19	2	66.05	66.20	5	3,873	0.13%
2023/02/21	3	67.57	2	68.00	67.60	1	3,879	0.03%
2023/02/17	2	67.00	0	0.00	66.90	2	3,966	0.05%
2023/02/16	7	67.36	7	68.10	67.70	0	3,962	0.00%
2023/02/15	3	67.10	1	67.10	66.30	2	3,941	0.05%
2023/02/14	1	66.70	1	67.30	66.50	0	3,907	0.00%
2023/02/13	3	66.50	2	66.90	66.50	1	3,927	0.03%
2023/02/09	4	68.80	4	68.98	68.50	0	3,932	0.00%
2023/02/08	6	68.73	4	68.85	68.70	2	3,918	0.05%
2023/02/07	3	68.43	4	68.88	69.10	-1	3,901	-0.03%
2023/02/06	3	68.07	2	67.80	68.60	1	3,895	0.03%
2023/02/03	5	69.18	11.1	69.08	69.10	-6.1	3,846	-0.16%
2023/02/02	4	67.53	8	67.86	68.10	-4	3,694	-0.11%
2023/02/01	14	67.67	1	67.80	67.10	13	3,638	0.36%
2023/01/31	0	0.00	1	66.00	66.30	-1	3,600	-0.03%
2023/01/30	16	65.26	17	65.08	65.30	-1	3,581	-0.03%
2023/01/17	0	0.00	3	62.83	62.80	-3	3,502	-0.09%
2023/01/16	4	62.35	1	62.50	62.50	3	3,522	0.09%
2023/01/13	2	62.10	0	0.00	61.80	2	3,544	0.06%
2023/01/12	7	63.17	0.1	63.10	62.00	6.9	3,574	0.19%
2023/01/11	2	62.90	2.1	63.49	63.50	-0.1	3,597	0.00%
2023/01/10	0	0.00	8.1	62.95	63.10	-8.1	3,637	-0.22%
2023/01/09	2	61.35	5	61.96	63.00	-3	3,665	-0.08%
2023/01/06	0	0.00	6	60.50	60.50	-6	3,675	-0.16%
2023/01/05	0	0.00	2	60.30	60.10	-2	3,756	-0.05%
2023/01/04	0	0.00	3	59.80	59.80	-3	3,793	-0.08%
2022/12/30	1.2	58.15	0	0.00	57.90	1.2	3,839	0.03%
2022/12/29	1	57.50	3	57.60	57.90	-2	3,869	-0.05%
2022/12/28	2	58.40	1	59.00	58.40	1	3,943	0.03%
2022/12/27	1	60.50	0	0.00	60.40	1	3,945	0.03%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	1	59.50	1	60.00	60.40	0	4,039	0.00%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/21	3	61.30	1	60.50	60.60	2	4,149	0.05%
2022/12/20	2	63.90	0	0.00	61.20	2	4,155	0.05%
2022/12/16	3.1	64.44	3	64.07	64.00	0.1	4,209	0.00%
2022/12/15	2	65.50	3	65.60	65.40	-1	4,215	-0.02%
2022/12/14	0.1	64.80	4	64.85	65.00	-4	4,141	-0.10%
2022/12/13	3	64.33	1	64.40	64.60	2	4,113	0.05%
2022/12/12	32	65.00	34	64.48	64.20	-2	4,051	-0.05%
2022/12/09	4	62.58	6	62.45	62.20	-2	3,860	-0.05%
2022/12/08	0	0.00	5	62.60	63.00	-5	3,895	-0.13%
2022/12/07	1	62.00	1	62.70	62.10	0	3,924	0.00%
2022/12/06	0	0.00	2	65.40	63.50	-2	3,934	-0.05%
2022/12/05	5	65.20	2	65.20	66.00	3	3,979	0.08%
2022/12/02	9	65.92	3	65.90	65.70	6	4,065	0.15%
2022/12/01	14	66.06	20.3	65.62	65.60	-6.3	4,047	-0.16%
2022/11/30	18	62.89	13	62.52	63.10	5	3,926	0.13%
2022/11/29	6	60.85	6	60.92	60.70	0	3,892	0.00%
2022/11/28	3.1	60.97	2	61.10	61.30	1.1	3,919	0.03%
2022/11/25	7	60.99	0	0.00	60.40	7	4,007	0.17%
2022/11/24	2	60.70	2	60.75	60.70	0	4,036	0.00%
2022/11/23	1	59.10	1	59.30	59.20	0	4,057	0.00%
2022/11/22	1	59.40	1	59.60	58.90	0	4,165	0.00%
2022/11/21	4	60.60	2	61.25	60.30	2	4,361	0.05%
2022/11/18	6	60.70	1	60.60	60.00	5	4,769	0.10%
2022/11/17	2	61.25	6	61.18	61.50	-4	4,768	-0.08%
2022/11/16	1	59.80	8	60.53	60.40	-7	4,782	-0.15%
2022/11/15	1	58.60	3	59.00	59.30	-2	4,748	-0.04%
2022/11/14	1	58.20	0	0.00	58.60	1	4,871	0.02%
2022/11/11	4	58.83	2	58.10	58.10	2	5,017	0.04%
2022/11/10	1	57.90	0	0.00	58.10	1	5,312	0.02%
2022/11/09	2	58.70	2	58.70	58.70	0	5,539	0.00%
2022/11/08	0	0.00	5	59.00	57.30	-5	5,579	-0.09%
2022/11/07	5	58.20	5	58.30	58.30	0	5,601	0.00%
2022/11/04	3	57.43	1	57.80	57.80	2	5,692	0.04%
2022/11/03	0	0.00	1	58.00	58.00	-1	5,743	-0.02%
2022/11/02	5	57.10	1	57.60	57.20	4	5,835	0.07%
2022/11/01	1	55.50	5	55.94	55.90	-4	5,908	-0.07%
2022/10/31	0	0.00	1	55.00	55.10	-1	6,159	-0.02%
2022/10/28	3	54.77	1	53.80	53.70	2	6,484	0.03%
2022/10/27	3	54.83	3	55.57	55.60	0	6,538	0.00%
2022/10/25	1	53.30	1	53.10	53.10	0	6,497	0.00%
2022/10/24	2	53.80	2	53.30	53.10	0	6,523	0.00%
2022/10/21	2	53.00	2	52.20	52.10	0	6,565	0.00%
2022/10/20	1	52.80	0	0.00	53.30	1	6,603	0.02%
2022/10/19	1	53.80	0	0.00	53.20	1	6,675	0.01%
2022/10/18	0	0.00	2	53.60	53.60	-2	6,692	-0.03%
2022/10/17	2	50.26	8	51.49	52.00	-6	6,812	-0.09%
2022/10/14	1	53.00	0	0.00	53.00	1	7,022	0.01%
2022/10/13	3	53.00	23	49.81	49.10	-20	7,058	-0.28%
2022/10/12	3	53.33	10	52.96	53.20	-7	7,066	-0.10%
2022/10/11	3	54.93	1	54.20	54.20	2	7,092	0.03%
2022/10/07	2	57.40	0	0.00	57.20	2	7,117	0.03%
2022/10/06	0	0.00	1	58.00	58.00	-1	7,179	-0.01%
2022/10/05	1	58.00	2	58.30	57.10	-1	7,199	-0.01%
2022/10/04	2	58.10	5	58.56	58.60	-3	7,171	-0.04%
2022/10/03	4	57.20	5	57.32	57.20	-1	7,236	-0.01%
2022/09/30	4	55.35	4	56.30	57.00	0	7,381	0.00%
2022/09/29	5	55.86	2.1	56.02	56.00	3	7,404	0.04%
2022/09/28	7	57.28	1	55.60	55.00	6	7,415	0.08%
2022/09/27	0	58.70	0	0.00	59.50	0	7,453	0.00%
2022/09/26	0	0.00	2	57.90	57.90	-2	7,571	-0.03%
2022/09/23	2	62.60	0	0.00	62.00	2	7,628	0.03%
2022/09/22	1	63.02	1	63.40	64.00	0	7,688	0.00%
2022/09/21	4	64.80	0	0.00	64.40	4	7,686	0.05%
2022/09/20	0	0.00	3	65.27	65.40	-3	7,731	-0.04%
2022/09/16	0	66.10	1	65.70	65.50	-1	7,829	-0.01%
2022/09/15	3	67.79	1	68.20	66.40	2	7,899	0.03%
2022/09/14	1	65.90	0	0.00	67.40	1	7,925	0.01%
2022/09/13	1	68.20	0.2	67.30	67.00	0.8	7,975	0.01%
2022/09/12	3	67.63	4.1	67.92	67.80	-1.1	8,102	-0.01%
2022/09/08	3.2	66.99	6.1	67.72	68.50	-2.9	8,290	-0.03%
2022/09/07	2.1	62.60	3	64.33	64.40	-0.9	8,456	-0.01%
2022/09/06	2.1	64.12	15	64.38	63.60	-13	8,418	-0.15%
2022/09/05	2	68.45	0	0.00	67.50	2	8,364	0.02%
2022/09/02	0.1	68.80	0	0.00	69.70	0.1	8,340	0.00%
2022/09/01	27	70.83	22	69.53	68.90	5	8,309	0.06%
2022/08/31	5	69.68	5.1	70.01	69.90	-0.1	8,199	0.00%
2022/08/30	5.1	69.30	0	0.00	69.10	5.1	8,195	0.06%
2022/08/29	2	68.30	0	0.00	68.30	2	8,202	0.02%
2022/08/26	5	70.80	8	71.48	71.60	-3	8,191	-0.04%
2022/08/25	12	71.18	15	71.70	70.10	-3	8,089	-0.04%
2022/08/24	2	68.10	2	67.80	68.10	0	7,866	0.00%
2022/08/23	2.1	68.16	2	68.30	68.20	0.1	8,076	0.00%
2022/08/22	5.1	69.42	3	69.20	69.30	2.1	8,299	0.03%
2022/08/19	2.1	70.48	4	70.13	69.90	-1.9	8,332	-0.02%
2022/08/18	18	69.71	5	69.80	70.40	13	8,275	0.16%
2022/08/17	35	71.92	25	72.00	71.00	10	8,186	0.12%
2022/08/16	26	69.05	37	69.33	70.20	-11	7,927	-0.14%
2022/08/15	1.1	67.32	2	67.20	67.90	-0.9	7,819	-0.01%
2022/08/12	4	66.20	0	0.00	66.20	4	7,855	0.05%
2022/08/11	4	67.08	2.1	67.54	66.30	1.9	7,936	0.02%
2022/08/10	2	67.20	5	66.98	66.80	-3	8,128	-0.04%
2022/08/09	14	68.09	0	0.00	67.40	14	8,351	0.17%
2022/08/08	1	65.20	1	67.19	67.30	0	8,537	0.00%
2022/08/05	14	67.79	14	67.86	67.60	0	8,520	0.00%
2022/08/04	16	65.24	16.2	65.72	66.70	-0.2	8,413	0.00%
2022/08/03	6.1	63.13	3	63.27	63.40	3.1	8,327	0.04%
2022/08/02	3	63.33	2	63.50	63.50	1	8,470	0.01%
2022/08/01	2	64.60	1	64.80	64.80	1	8,563	0.01%
2022/07/29	4.1	65.05	31	64.80	65.00	-26.9	8,652	-0.31%
2022/07/28	13	64.99	12	64.38	63.80	1	8,937	0.01%
2022/07/27	2	63.35	2	64.20	64.50	0	8,971	0.00%
2022/07/26	10	64.70	9	63.47	62.60	1	9,027	0.01%
2022/07/25	1	65.20	0	0.00	65.10	1	9,039	0.01%
2022/07/22	9.2	66.03	13	65.65	65.80	-3.9	9,176	-0.04%
2022/07/21	29	64.38	7	64.80	66.20	22	9,223	0.24%
2022/07/20	4	62.30	3	62.40	62.40	1	9,154	0.01%
2022/07/19	24	61.25	5	61.22	60.90	19	9,272	0.20%
2022/07/18	1	59.40	2	60.00	59.80	-1	9,442	-0.01%
2022/07/15	1	58.70	1	59.00	59.00	0	9,747	0.00%
2022/07/14	0	0.00	2	57.50	58.30	-2	10,055	-0.02%
2022/07/13	1	55.90	2	55.70	55.80	-1	10,347	-0.01%
2022/07/12	5	55.12	4	55.05	54.80	1	10,689	0.01%
2022/07/11	2	58.30	2	58.70	58.10	0	10,957	0.00%
2022/07/08	2.5	57.88	3	58.37	58.00	-0.5	11,017	0.00%
2022/07/07	7.1	55.57	4	55.30	55.80	3.1	10,898	0.03%
2022/07/06	0.1	56.90	3	54.87	53.90	-2.9	10,894	-0.03%
2022/07/05	5	55.80	4	55.63	56.50	1	10,938	0.01%
2022/07/04	2	57.10	3	58.23	56.90	-1	10,930	-0.01%
2022/07/01	3	61.73	7	58.53	57.90	-4	11,029	-0.04%
2022/06/30	3	66.00	1	63.00	63.00	2	11,036	0.02%
2022/06/29	5	66.66	5	67.38	67.60	0	11,191	0.00%
2022/06/28	4.1	68.13	4	68.10	68.00	0.1	11,908	0.00%
2022/06/27	1.2	69.35	7	69.20	70.00	-5.8	13,329	-0.04%
2022/06/24	4	67.45	1	67.50	67.00	3	13,453	0.02%
2022/06/23	6	66.02	2	66.60	66.30	4	13,603	0.03%
2022/06/22	4	68.18	2	66.50	66.60	2	13,864	0.01%
2022/06/21	0	0.00	4	67.25	69.40	-4	14,058	-0.03%
2022/06/20	1	67.70	2	67.50	66.10	-1	14,344	-0.01%
2022/06/17	9	68.94	9	68.86	69.10	0	14,401	0.00%
2022/06/16	10.1	75.77	7	75.89	71.60	3.1	14,233	0.02%
2022/06/15	4	78.93	2.1	79.43	79.00	1.9	14,183	0.01%
2022/06/14	0	0.00	11	77.97	78.90	-11	14,341	-0.08%
2022/06/13	8	79.71	24	80.15	79.50	-16	14,314	-0.11%
2022/06/10	4	80.80	2	81.80	81.80	2	14,409	0.01%
2022/06/09	3	80.87	23	81.28	81.50	-20	14,480	-0.14%
2022/06/08	1	80.80	15	81.44	80.80	-14	14,506	-0.10%
2022/06/07	1	81.60	0	0.00	81.50	1	14,549	0.01%
2022/06/06	5.1	81.82	2	82.30	81.40	3.1	14,548	0.02%
2022/06/02	3	83.47	2	83.50	83.10	1	14,535	0.01%
2022/06/01	29	84.97	2	85.70	84.00	27	14,505	0.19%
2022/05/31	6	84.05	2	83.95	83.80	4	14,345	0.03%
2022/05/30	14	83.92	16	83.32	84.50	-2	14,193	-0.01%
2022/05/27	3	80.33	7	80.40	80.20	-4	13,953	-0.03%
2022/05/26	6	80.13	14	80.91	78.90	-8	13,935	-0.06%
2022/05/25	1	78.30	13	79.95	80.20	-12	13,923	-0.09%
2022/05/24	4	80.05	0	0.00	78.70	4	13,997	0.03%
2022/05/23	14	81.99	35	82.02	81.20	-21	14,026	-0.15%
2022/05/20	1	80.80	1	81.20	81.20	0	14,123	0.00%
2022/05/19	21	79.42	0	0.00	81.20	21	14,577	0.14%
2022/05/18	55	81.64	14	81.23	81.20	41	14,594	0.28%
2022/05/17	13	80.76	5	80.82	82.40	8	14,434	0.06%
2022/05/16	10	79.73	12	80.05	78.40	-2	14,348	-0.01%
2022/05/13	9	76.49	3	77.10	77.20	6	14,440	0.04%
2022/05/12	2	76.70	4	77.08	75.50	-2	14,713	-0.01%
2022/05/11	13	77.52	10	77.09	77.10	3	15,081	0.02%
2022/05/10	5	74.58	3	74.23	75.50	2	14,961	0.01%
2022/05/09	3	77.87	5	77.78	77.10	-2	15,062	-0.01%
2022/05/06	2	80.00	1	79.20	81.20	1	15,546	0.01%
2022/05/05	16	82.12	6	81.58	81.40	10	15,572	0.06%
2022/05/04	3	79.17	6	78.78	78.60	-3	15,326	-0.02%
2022/05/03	4	77.75	2	77.90	77.90	2	15,547	0.01%
2022/04/29	8	77.68	4	77.23	76.10	4	15,578	0.03%
2022/04/28	4	74.75	5	75.72	76.00	-1	15,557	-0.01%
2022/04/27	2	74.65	9	72.42	76.10	-7	15,466	-0.05%
2022/04/26	5.1	77.59	21	78.68	77.00	-16	15,339	-0.10%
2022/04/25	4	79.98	6	79.58	78.70	-2	15,252	-0.01%
2022/04/22	6	83.10	5	83.96	82.80	1	15,120	0.01%
2022/04/21	9	83.81	4	83.65	84.60	5	14,983	0.03%
2022/04/20	18	80.46	6	80.97	80.80	12	14,855	0.08%
2022/04/19	7.1	82.29	3	81.03	80.60	4.1	14,623	0.03%
2022/04/18	14	82.78	6	84.02	82.00	8	14,444	0.06%
2022/04/15	16.1	85.96	8	87.41	85.00	8.1	14,235	0.06%
2022/04/14	3	93.20	4	91.70	90.80	-1	14,260	-0.01%
2022/04/13	2	93.95	1	94.00	93.80	1	14,192	0.01%
2022/04/12	1	93.70	0	0.00	93.30	1	14,352	0.01%
2022/04/11	4	95.58	9	95.78	95.00	-5	14,407	-0.03%
2022/04/08	5	98.48	2	98.30	98.10	3	14,392	0.02%
2022/04/07	11.1	99.54	3	101.33	98.00	8.1	14,346	0.06%
2022/04/06	6	101.17	0	0.00	101.50	6	14,168	0.04%
2022/04/01	14	99.69	12	99.62	100.50	2	14,162	0.01%
2022/03/31	38	105.16	14	104.86	102.00	24	13,986	0.17%
2022/03/30	21.1	105.90	35.2	106.66	105.00	-14.2	13,567	-0.10%
2022/03/29	3.1	99.64	5	99.76	98.80	-1.9	12,340	-0.02%
2022/03/28	11	98.94	11	99.15	98.40	0	12,524	0.00%
2022/03/25	3	101.00	12	100.02	99.90	-9	12,582	-0.07%
2022/03/24	6	97.75	6	97.60	97.80	0	12,322	0.00%
2022/03/23	11	99.76	4	99.48	99.60	7	12,188	0.06%
2022/03/22	13	102.58	6	102.00	102.50	7	12,003	0.06%
2022/03/21	4	104.88	9	105.33	105.00	-5	11,884	-0.04%
2022/03/18	9	104.28	11	103.55	105.00	-2	11,866	-0.02%
2022/03/17	3	101.17	7	101.36	102.00	-4	11,702	-0.03%
2022/03/16	3	96.47	8	96.59	96.30	-5	11,705	-0.04%
2022/03/15	7	96.74	4	99.18	95.00	3	11,863	0.03%
2022/03/14	4	103.00	10	102.90	102.00	-6	11,960	-0.05%
2022/03/11	2	99.35	4	101.00	101.00	-2	12,395	-0.02%
2022/03/10	4	101.00	2	100.50	99.50	2	12,755	0.02%
2022/03/09	5	95.80	4	96.65	97.70	1	13,630	0.01%
2022/03/08	2	94.75	4	94.83	93.70	-2	13,895	-0.01%
2022/03/07	2	98.30	2.2	97.85	97.30	-0.2	14,153	0.00%
2022/03/04	1	101.00	30	102.00	101.50	-29	14,469	-0.20%
2022/03/03	6	103.67	3	103.33	103.00	3	14,750	0.02%
2022/03/02	2	101.50	2	102.75	103.50	0	14,986	0.00%
2022/03/01	1.1	103.50	1	103.00	103.50	0.1	15,294	0.00%
2022/02/25	1	101.00	0	0.00	100.50	1	15,771	0.01%
2022/02/24	11	100.63	3	101.48	99.40	8	16,240	0.05%
2022/02/23	1	103.00	7	103.43	104.00	-6	16,640	-0.04%
2022/02/22	21	103.48	13	102.42	102.50	8	17,811	0.04%
2022/02/21	116	110.27	55.1	107.93	106.00	60.9	18,081	0.34%	大買/
2022/02/18	3	108.00	8	108.75	109.00	-5	17,897	-0.03%
2022/02/17	7	106.86	7	107.86	107.00	0	18,019	0.00%
2022/02/16	12	107.54	14.5	107.71	107.00	-2.5	18,175	-0.01%
2022/02/15	30	107.87	25	106.38	105.00	5	18,300	0.03%
2022/02/14	22	105.66	14	105.79	106.00	8	18,441	0.04%
2022/02/11	7.1	105.43	8	105.69	105.00	-0.9	18,444	0.00%
2022/02/10	2	101.75	5.1	102.00	103.00	-3.1	18,668	-0.02%
2022/02/09	32	103.30	39	103.29	103.00	-7	19,384	-0.04%
2022/02/08	21	99.69	66.2	99.36	102.00	-45.2	19,523	-0.23%
2022/02/07	3.1	93.35	8	94.20	95.00	-4.9	19,910	-0.02%
2022/01/26	18	90.64	0	0.00	90.50	18	20,923	0.09%
2022/01/25	13	92.81	4.3	91.41	89.50	8.7	22,423	0.04%
2022/01/24	12.3	88.60	11	89.60	91.30	1.3	22,697	0.01%
2022/01/21	2	89.30	6	89.30	88.70	-4	23,536	-0.02%
2022/01/20	6.1	90.41	6	90.00	90.30	0.1	24,081	0.00%
2022/01/19	5.1	90.89	12	90.56	90.40	-6.9	24,609	-0.03%
2022/01/18	9.1	92.70	10.1	93.66	92.40	-1	25,087	0.00%
2022/01/17	11.2	91.15	3	91.30	92.00	8.2	25,652	0.03%
2022/01/14	6.1	88.78	4	89.03	89.30	2.1	26,174	0.01%
2022/01/13	6.1	90.66	6	90.58	90.60	0.1	27,169	0.00%
2022/01/12	1.1	92.82	2	93.30	92.70	-0.9	27,947	0.00%
2022/01/11	8.1	94.66	13	95.31	93.70	-4.9	28,558	-0.02%
2022/01/10	1.1	96.35	7	95.70	98.60	-5.9	28,664	-0.02%
2022/01/07	26.1	96.27	4	98.10	95.00	22.1	28,617	0.08%
2022/01/06	6	100.33	12	100.04	100.50	-6	28,343	-0.02%
2022/01/05	17.1	101.09	2	102.00	102.00	15.1	28,453	0.05%
2022/01/04	5	104.20	3	105.00	104.00	2	28,502	0.01%
2022/01/03	4	105.88	2	106.50	105.50	2	28,716	0.01%
2021/12/30	1.1	106.96	1	107.00	107.00	0.1	28,796	0.00%
2021/12/29	3	106.83	1	107.00	107.00	2	28,910	0.01%
2021/12/28	6.1	109.32	1	108.00	108.00	5.1	29,134	0.02%
2021/12/27	4	109.00	13	108.85	109.00	-9	29,185	-0.03%
2021/12/24	15	110.10	5	111.60	107.50	10	29,287	0.03%
2021/12/23	0	0.00	19	110.84	111.50	-19	29,125	-0.07%
2021/12/22	21	110.02	11	110.50	108.00	10	29,022	0.03%
2021/12/21	17	108.85	14	108.71	108.00	3	28,709	0.01%
2021/12/20	1	105.50	3	104.33	105.00	-2	28,555	-0.01%
2021/12/17	11	104.77	3	105.00	104.50	8	28,800	0.03%
2021/12/16	4	107.50	12	107.21	109.00	-8	28,899	-0.03%
2021/12/15	4.1	105.49	4	104.63	106.00	0.1	28,763	0.00%
2021/12/14	6	103.50	5.1	103.10	102.50	0.9	28,719	0.00%
2021/12/13	1	106.00	5	106.20	106.00	-4	28,701	-0.01%
2021/12/10	19	105.87	10	106.30	105.00	9	28,726	0.03%
2021/12/09	10	109.90	3	110.67	109.00	7	28,660	0.02%
2021/12/08	6	112.00	9.2	112.15	112.00	-3.2	28,764	-0.01%
2021/12/07	35.1	112.89	24.1	112.75	110.00	11	28,852	0.04%
2021/12/06	32.1	112.27	25	112.18	113.00	7.1	28,486	0.02%
2021/12/03	28	113.07	44	113.08	111.50	-16	28,344	-0.06%
2021/12/02	13	109.65	15.6	111.20	107.00	-2.6	27,818	-0.01%
2021/12/01	16	110.69	17.3	111.11	110.50	-1.3	27,901	0.00%
2021/11/30	19	107.61	27	108.17	110.50	-8	28,112	-0.03%
2021/11/29	2	104.75	3	103.50	106.00	-1	28,267	0.00%
2021/11/26	20	106.15	4.1	106.72	103.50	16	28,113	0.06%
2021/11/25	8	109.75	12.2	109.87	108.00	-4.2	27,981	-0.01%
2021/11/24	39	110.18	37.1	110.43	112.00	1.9	27,809	0.01%
2021/11/23	26	110.19	23.5	108.69	106.00	2.5	27,568	0.01%
2021/11/22	20.3	109.34	11.3	109.81	108.50	9	27,561	0.03%
2021/11/19	30.3	112.00	55.1	112.52	111.50	-24.8	27,864	-0.09%
2021/11/18	16.1	105.68	17.2	105.14	106.00	-1.1	27,212	0.00%
2021/11/17	21.1	102.50	19.3	102.32	102.00	1.8	27,315	0.01%
2021/11/16	8	100.83	18	100.12	98.20	-10	27,667	-0.04%
2021/11/15	13	100.39	20	100.46	100.50	-7	28,029	-0.02%
2021/11/12	9.1	102.23	23	102.11	100.50	-14	28,240	-0.05%
2021/11/11	37	100.29	27	100.81	101.00	10	28,331	0.04%
2021/11/10	29.1	97.58	29	97.29	97.90	0.1	28,092	0.00%
2021/11/09	24	99.04	7	98.64	98.00	17	27,946	0.06%
2021/11/08	46.1	101.96	20	100.31	99.20	26.1	27,499	0.09%
2021/11/05	12	109.29	28.1	108.72	110.00	-16.1	26,953	-0.06%
2021/11/04	56	112.76	36.2	113.01	110.00	19.8	26,808	0.07%
2021/11/03	45.7	107.93	36.5	107.44	108.00	9.2	26,125	0.04%
2021/11/02	68.4	118.39	49.5	118.96	111.50	18.9	25,206	0.07%
2021/11/01	6	120.17	21.4	120.89	123.50	-15.4	23,823	-0.06%
2021/10/29	48	113.36	39.1	113.10	112.50	8.9	23,484	0.04%
2021/10/28	39	108.13	34.3	108.43	107.50	4.7	22,973	0.02%
2021/10/27	31.1	106.03	36	106.28	107.00	-4.9	22,734	-0.02%
2021/10/26	35	107.77	33	105.00	101.50	2	22,334	0.01%
2021/10/25	20.1	105.40	12.2	104.78	105.50	8	22,136	0.04%
2021/10/22	8.1	102.61	8	102.56	101.50	0.1	22,045	0.00%
2021/10/21	54.3	103.35	66	101.16	100.50	-11.7	22,333	-0.05%
2021/10/20	38.1	97.29	23	97.98	96.80	15.1	22,038	0.07%
2021/10/19	39	98.71	36	98.60	101.50	3	22,139	0.01%
2021/10/18	4	93.03	4	93.10	92.60	0	21,900	0.00%
2021/10/15	7	92.36	9	92.40	91.40	-2	22,556	-0.01%
2021/10/14	3	88.43	5	89.22	89.00	-2	23,483	-0.01%
2021/10/13	18	90.59	23	89.87	87.40	-5	23,748	-0.02%
2021/10/12	10	93.95	3	94.73	93.30	7	24,108	0.03%
2021/10/08	12	93.28	17	92.87	94.00	-5	24,790	-0.02%
2021/10/07	10	89.21	15	89.70	89.50	-5	25,392	-0.02%
2021/10/06	8	87.60	8	87.68	86.20	0	25,823	0.00%
2021/10/05	10	85.33	19	83.18	86.50	-9	26,290	-0.03%
2021/10/04	16	83.15	29	83.52	81.10	-13	26,522	-0.05%
2021/10/01	8.2	85.35	10	85.28	84.10	-1.8	26,890	-0.01%
2021/09/30	5	89.16	5	89.40	89.30	0	27,668	0.00%
2021/09/29	8	88.36	11	87.99	87.70	-3	28,122	-0.01%
2021/09/28	9	93.06	1	93.30	91.80	8	28,938	0.03%
2021/09/27	0	0.00	1	94.10	94.60	-1	29,581	0.00%
2021/09/24	28	95.87	24.1	95.98	95.00	3.9	30,007	0.01%
2021/09/23	5	93.80	14	94.01	95.40	-9	30,217	-0.03%
2021/09/22	2	90.75	3	90.43	90.20	-1	30,320	0.00%
2021/09/17	1	91.20	0	0.00	92.30	1	31,093	0.00%
2021/09/16	1	90.40	2	90.65	90.40	-1	31,844	0.00%
2021/09/15	0	0.00	4	91.38	92.30	-4	32,181	-0.01%
2021/09/14	7	92.24	5	92.14	91.70	2	32,862	0.01%
2021/09/13	17.1	94.91	21	94.26	92.30	-3.9	33,164	-0.01%
2021/09/10	15	91.75	10	93.65	94.90	5	33,443	0.01%
2021/09/09	3	92.73	7	92.39	93.90	-4	34,291	-0.01%
2021/09/08	15	91.51	12	91.28	90.50	3	35,196	0.01%
2021/09/07	13	93.19	9.1	93.07	94.30	3.9	35,488	0.01%
2021/09/06	11	97.64	6	96.32	94.50	5	35,198	0.01%
2021/09/03	23	97.50	31	98.46	98.50	-8	34,882	-0.02%
2021/09/02	38	103.25	12	102.92	100.50	26	34,527	0.08%
2021/09/01	21	109.60	5	109.60	111.00	16	34,572	0.05%
2021/08/31	8	108.12	7	108.50	108.50	1	34,495	0.00%
2021/08/30	6	107.75	5	109.60	110.00	1	34,408	0.00%
2021/08/27	19	108.24	7	108.29	106.50	12	34,340	0.03%
2021/08/26	17	112.88	8.1	112.00	111.50	8.9	34,147	0.03%
2021/08/25	46	111.84	68	112.66	113.00	-22	34,077	-0.06%
2021/08/24	40	109.76	25	110.08	107.50	15	33,308	0.05%
2021/08/23	19	107.24	40	107.59	106.00	-21	32,775	-0.06%
2021/08/20	39	102.24	56	103.22	105.00	-17	32,351	-0.05%
2021/08/19	48	100.66	29	100.85	99.00	19	31,672	0.06%
2021/08/18	26	95.09	17	95.54	100.00	9	31,083	0.03%
2021/08/17	12.2	96.87	11	93.99	91.00	1.2	30,700	0.00%
2021/08/16	8	99.13	10	98.35	98.90	-2	30,369	-0.01%
2021/08/13	2	100.85	5	97.74	97.00	-3	30,232	-0.01%
2021/08/12	10	100.04	10	100.60	103.00	0	30,107	0.00%
2021/08/11	8	100.79	8	99.36	97.60	0	29,975	0.00%
2021/08/10	44	100.87	29	99.86	101.00	15	29,776	0.05%
2021/08/09	12.2	102.77	7.5	104.33	100.50	4.6	29,579	0.02%
2021/08/06	4	106.13	9	107.06	108.50	-5	29,399	-0.02%
2021/08/05	2	107.00	8.1	108.45	108.50	-6.1	29,282	-0.02%
2021/08/04	5	114.70	5.1	113.84	113.00	-0.1	29,279	0.00%
2021/08/03	31	114.10	30	114.08	113.50	1	29,284	0.00%
2021/08/02	15	108.27	16	108.56	111.50	-1	28,915	0.00%
2021/07/30	3	107.17	4	105.38	102.50	-1	28,598	0.00%
2021/07/29	32	106.66	33	107.26	107.00	-1	28,473	0.00%
2021/07/28	39	107.72	41	106.07	104.50	-2	28,180	-0.01%
2021/07/27	58	117.96	42	116.85	114.50	16	27,765	0.06%
2021/07/26	62	115.09	62	114.77	115.50	0	27,020	0.00%
2021/07/23	60.1	114.12	48	113.26	110.00	12.1	26,312	0.05%
2021/07/22	9	110.17	16	112.13	113.50	-7	25,352	-0.03%
2021/07/21	32	108.59	31	107.69	103.50	1	25,114	0.00%
2021/07/20	33	105.47	36	105.42	108.50	-3	24,422	-0.01%
2021/07/19	23	102.35	6.2	101.59	100.00	16.8	23,783	0.07%
2021/07/16	30	101.61	35	100.71	102.50	-5	24,120	-0.02%
2021/07/15	16	96.44	33	96.79	100.00	-17	24,054	-0.07%
2021/07/14	76.1	108.72	87	102.93	98.10	-10.9	23,919	-0.05%
2021/07/13	18.1	111.51	26	111.88	109.00	-7.9	23,126	-0.03%
2021/07/12	40	101.46	35.1	103.80	105.50	5	22,646	0.02%
2021/07/09	44	97.79	54	96.85	96.00	-10	22,042	-0.05%
2021/07/08	24	96.74	37	95.31	94.80	-13	21,711	-0.06%
2021/07/07	52.2	96.39	39.1	96.14	93.60	13.2	21,344	0.06%
2021/07/06	57	91.79	48	90.88	92.60	9	20,611	0.04%
2021/07/05	64.2	92.89	52	93.16	90.50	12.2	20,264	0.06%
2021/07/02	85	82.96	53	85.83	87.60	32	19,651	0.16%
2021/07/01	19	83.71	50	80.66	79.70	-31	19,370	-0.16%
2021/06/30	62	82.39	72	85.09	86.20	-10	19,562	-0.05%
2021/06/29	4	79.73	16.1	78.88	78.70	-12.1	19,614	-0.06%
2021/06/28	104	81.89	84.1	80.11	79.60	19.9	19,407	0.10%	大買/
2021/06/25	22	79.29	92.1	81.16	81.80	-70.1	18,838	-0.37%
2021/06/24	67.1	74.65	10	74.71	74.40	57.1	18,163	0.31%
2021/06/23	75	73.05	76	73.60	74.50	-1	17,792	-0.01%
2021/06/22	5	68.22	17	68.58	69.90	-12	17,070	-0.07%
2021/06/21	80	69.10	94	68.49	66.20	-14	16,679	-0.08%
2021/06/18	151	67.36	156	68.34	68.90	-5	16,156	-0.03%	大買/大賣/
2021/06/17	132	63.66	131.2	65.20	65.20	0.8	15,070	0.01%	大買/大賣/
2021/06/16	12	59.68	20.2	60.60	61.00	-8.2	14,076	-0.06%
2021/06/15	6	57.52	32	57.71	57.80	-26	13,617	-0.19%
2021/06/11	3.1	56.56	5	56.50	56.50	-1.9	13,585	-0.01%
2021/06/10	10.1	56.73	12	56.75	57.00	-1.9	13,668	-0.01%
2021/06/09	66	56.98	43	57.03	56.50	23	13,562	0.17%
2021/06/08	0	0.00	2	54.65	54.80	-2	13,053	-0.02%
2021/06/07	2	53.20	1	54.50	53.40	1	13,119	0.01%
2021/06/04	2	53.25	8	53.63	54.00	-6	13,221	-0.05%
2021/06/03	16	53.24	5	53.66	53.50	11	13,225	0.08%
2021/06/02	26	54.28	21	53.36	52.90	5	13,253	0.04%
2021/06/01	1	52.00	1	52.40	52.00	0	12,855	0.00%
2021/05/31	10	50.65	3	51.23	51.20	7	12,919	0.05%
2021/05/28	5	51.00	5	50.50	50.60	0	13,004	0.00%
2021/05/27	0	0.00	5	48.45	48.35	-5	13,181	-0.04%
2021/05/25	10	48.00	17	48.17	47.85	-7	13,317	-0.05%
2021/05/24	0	0.00	2	46.60	46.25	-2	13,390	-0.01%
2021/05/20	0.1	44.10	0	0.00	43.85	0.1	13,616	0.00%
2021/05/19	8	45.90	1	45.75	45.60	7	13,604	0.05%
2021/05/18	6	43.52	6	43.08	43.55	0	13,512	0.00%
2021/05/17	1	39.80	3	40.50	39.60	-2	13,515	-0.01%
2021/05/14	2	43.88	1	46.60	43.95	1	13,471	0.01%
2021/05/13	3.1	43.95	0	0.00	44.00	3.1	13,381	0.02%
2021/05/12	2	45.05	9	42.76	43.50	-7	13,348	-0.05%
2021/05/11	9.1	47.28	2	48.98	46.60	7.1	13,217	0.05%
2021/05/10	5	52.14	1	51.40	51.10	4	13,093	0.03%
2021/05/07	1	52.70	12	53.15	53.60	-11	13,597	-0.08%
2021/05/06	1	50.50	0	0.00	50.70	1	13,602	0.01%
2021/05/05	10.1	51.59	2	51.85	50.90	8.1	13,569	0.06%
2021/05/04	2.1	52.60	4	51.75	52.40	-1.9	13,623	-0.01%
2021/05/03	12.1	56.43	4	57.03	55.50	8.1	13,697	0.06%
2021/04/29	5	59.26	8	59.15	59.00	-3	13,737	-0.02%
2021/04/28	7	60.36	4	61.18	60.50	3	13,804	0.02%
2021/04/27	4	60.33	9	60.68	60.20	-5	13,935	-0.04%
2021/04/26	5	62.96	3	62.57	62.70	2	13,805	0.01%
2021/04/23	15	62.49	13	62.80	62.40	2	13,876	0.01%
2021/04/22	37	63.29	29	61.90	60.50	8	13,695	0.06%
2021/04/21	19	60.08	30	61.56	61.70	-11	13,209	-0.08%
2021/04/20	96	59.19	54.2	59.98	59.50	41.8	12,870	0.32%
2021/04/19	2	56.30	24	56.03	56.70	-22	12,514	-0.18%
2021/04/16	7	55.44	4	55.93	56.00	3	12,781	0.02%
2021/04/15	14.1	55.33	22	55.45	55.40	-7.9	12,871	-0.06%
2021/04/14	2	55.25	6	55.00	55.40	-4	12,979	-0.03%
2021/04/13	11	57.24	0	0.00	55.80	11	13,158	0.08%
2021/04/12	2.1	57.00	2	58.90	57.10	0.1	13,235	0.00%
2021/04/09	27	59.16	4	58.75	58.60	23	13,439	0.17%
2021/04/08	9	60.53	32.8	60.52	60.70	-23.8	14,110	-0.17%
2021/04/07	38	58.81	12	59.16	59.60	26	14,202	0.18%
2021/04/06	52	58.04	47	57.83	59.60	5	14,068	0.04%
2021/04/01	23	55.54	31	55.65	54.50	-8	13,793	-0.06%
2021/03/31	10	53.75	75	53.57	53.50	-65	14,143	-0.46%
2021/03/30	5	54.22	13	54.43	54.00	-8	15,208	-0.05%
2021/03/29	5	54.70	6	54.45	54.60	-1	16,146	-0.01%
2021/03/26	5	53.10	5	53.26	53.70	0	16,282	0.00%
2021/03/25	7	52.67	16	52.16	52.20	-9	16,368	-0.05%
2021/03/24	0	0.00	6	53.50	53.70	-6	16,465	-0.04%
2021/03/23	6	53.52	1	53.30	53.00	5	16,589	0.03%
2021/03/22	3	54.43	2	54.70	54.40	1	16,726	0.01%
2021/03/19	2	54.60	6	54.48	54.60	-4	16,967	-0.02%
2021/03/18	2	55.00	17	54.44	54.20	-15	17,189	-0.09%
2021/03/17	10	54.20	7	54.59	54.20	3	17,384	0.02%
2021/03/16	3	54.37	13	53.58	53.80	-10	17,675	-0.06%
2021/03/15	1	53.90	4	53.75	54.10	-3	18,108	-0.02%
2021/03/12	3	52.97	17	53.05	53.10	-14	18,159	-0.08%
2021/03/11	1	52.80	5	52.72	52.90	-4	18,251	-0.02%
2021/03/10	9	51.58	8	51.00	51.40	1	18,268	0.01%
2021/03/09	8	48.54	2	49.30	48.70	6	18,249	0.03%
2021/03/08	2.1	49.80	7	50.21	49.65	-4.9	18,577	-0.03%
2021/03/05	8	51.44	8	51.20	51.30	0	18,928	0.00%
2021/03/04	6	52.40	1	53.30	51.60	5	19,241	0.03%
2021/03/03	3	53.67	1	53.50	54.10	2	19,614	0.01%
2021/03/02	6	55.33	4.1	55.64	53.90	1.9	19,881	0.01%
2021/02/26	2	54.10	1	54.50	54.00	1	20,047	0.00%
2021/02/25	5.1	55.12	3	55.50	54.60	2.1	21,355	0.01%
2021/02/24	13	55.22	6	54.93	55.00	7	22,443	0.03%
2021/02/23	13	55.31	7	55.16	55.00	6	22,545	0.03%
2021/02/22	10	54.52	8	54.35	54.40	2	22,470	0.01%
2021/02/19	5	52.84	5	53.06	53.10	0	22,464	0.00%
2021/02/18	4	52.03	16	51.85	52.40	-12	22,985	-0.05%
2021/02/17	0	0.00	18	51.08	51.80	-18	23,384	-0.08%
2021/02/05	6	49.18	16	49.32	48.90	-10	23,516	-0.04%
2021/02/04	6	49.50	2	49.80	49.35	4	24,050	0.02%
2021/02/03	3	50.60	0	0.00	50.60	3	24,582	0.01%
2021/02/02	8	50.00	0	0.00	50.00	8	24,837	0.03%
2021/02/01	5	49.56	0	0.00	49.00	5	24,991	0.02%
2021/01/29	77	52.96	28	54.18	50.50	49	24,939	0.20%
2021/01/28	5	50.90	7	51.14	51.20	-2	24,472	-0.01%
2021/01/27	2	52.20	0	0.00	52.50	2	24,442	0.01%
2021/01/26	5	52.44	6	53.35	52.00	-1	24,460	0.00%
2021/01/25	5	54.02	12	53.61	53.30	-7	24,404	-0.03%
2021/01/22	11	50.76	2	51.10	51.60	9	24,222	0.04%
2021/01/21	2	50.85	7	51.39	51.00	-5	24,138	-0.02%
2021/01/20	4	51.98	36	52.01	51.70	-32	24,060	-0.13%
2021/01/19	1	54.90	3	55.20	54.80	-2	23,846	-0.01%
2021/01/18	9	55.04	11	55.49	55.50	-2	23,821	-0.01%
2021/01/15	5	53.90	6	54.08	54.00	-1	23,598	0.00%
2021/01/14	8	54.19	4	54.70	53.90	4	23,431	0.02%
2021/01/13	6.1	54.94	13	55.09	55.30	-6.9	23,327	-0.03%
2021/01/12	15	56.85	25	55.80	55.30	-10	23,246	-0.04%
2021/01/11	16	56.09	11	54.79	56.50	5	22,867	0.02%
2021/01/08	6	53.75	11	54.32	53.50	-5	22,833	-0.02%
2021/01/07	2	53.20	5	53.56	53.20	-3	23,230	-0.01%
2021/01/06	10	53.52	10	53.89	53.00	0	23,313	0.00%
2021/01/05	7	53.96	4	53.93	54.70	3	23,142	0.01%
2021/01/04	9	55.43	4	56.28	54.70	5	23,109	0.02%
2020/12/31	90	54.13	66	54.48	54.10	24	23,051	0.10%
2020/12/30	17	52.47	4	52.20	51.80	13	22,367	0.06%
2020/12/29	1	52.30	17.7	51.95	52.80	-16.7	22,044	-0.08%
2020/12/28	6	52.20	18	51.82	51.60	-12	21,821	-0.05%
2020/12/25	40	51.81	45	52.62	51.00	-5	21,429	-0.02%
2020/12/24	87	49.64	76	49.00	50.60	11	20,612	0.05%
2020/12/23	19	46.71	24	47.20	46.90	-5	19,511	-0.03%
2020/12/22	2	44.85	12	45.30	43.60	-10	18,595	-0.05%
2020/12/21	11	44.06	16	44.33	44.60	-5	18,505	-0.03%
2020/12/18	2	43.98	0	0.00	44.00	2	18,713	0.01%
2020/12/17	1	45.25	1	44.80	45.25	0	18,690	0.00%
2020/12/16	3	44.25	4	43.89	44.75	-1	18,660	-0.01%
2020/12/15	4	44.19	4	43.39	42.70	0	18,800	0.00%
2020/12/14	15	45.35	7	45.62	45.10	8	19,025	0.04%
2020/12/11	4	44.28	12	44.24	44.10	-8	18,840	-0.04%
2020/12/10	10	46.25	21	46.68	45.80	-11	18,653	-0.06%
2020/12/09	24	46.63	20	46.14	45.95	4	18,353	0.02%
2020/12/08	2	44.90	3	45.00	44.95	-1	17,978	-0.01%
2020/12/07	35	44.81	2	44.58	44.30	33	17,988	0.18%
2020/12/04	12	44.69	5	45.30	44.30	7	17,926	0.04%
2020/12/03	20	44.32	3	44.65	44.35	17	17,860	0.10%
2020/12/02	7	45.54	28	44.98	44.70	-21	17,857	-0.12%
2020/12/01	5	44.20	20	44.70	45.80	-15	17,637	-0.09%
2020/11/30	13	44.66	6	44.89	44.60	7	17,461	0.04%
2020/11/27	4	44.76	21	44.90	45.15	-17	17,327	-0.10%
2020/11/26	7	43.97	6	43.16	43.65	1	17,355	0.01%
2020/11/25	27	44.03	7	44.04	42.40	20	17,154	0.12%
2020/11/24	156	44.77	172	45.20	43.20	-16	17,057	-0.09%	大買/大賣/
2020/11/23	33	43.13	34	43.53	44.40	-1	16,399	-0.01%
2020/11/20	2	40.05	10.7	40.13	40.40	-8.7	16,776	-0.05%
2020/11/19	6	39.08	0	0.00	39.00	6	16,927	0.04%
2020/11/18	15	39.80	9	39.99	39.55	6	17,618	0.03%
2020/11/17	17	40.53	35.6	40.04	39.50	-18.6	18,922	-0.10%
2020/11/16	12	39.91	17	39.92	41.35	-5	21,270	-0.02%
2020/11/13	0	0.00	3	38.68	38.70	-3	21,508	-0.01%
2020/11/12	27	38.98	25	38.47	38.15	2	21,713	0.01%
2020/11/11	23	40.33	12	39.83	40.35	11	21,395	0.05%
2020/11/10	15	39.09	50	39.78	38.05	-35	20,909	-0.17%
2020/11/09	35	38.96	51	38.68	39.00	-16	20,791	-0.08%
2020/11/06	0	0.00	1	37.90	37.65	-1	20,707	0.00%
2020/11/05	22	37.42	0	0.00	37.90	22	20,769	0.11%
2020/11/04	10	37.00	6	36.78	37.00	4	20,901	0.02%
2020/11/03	30	36.40	5	36.05	36.90	25	21,491	0.12%
2020/11/02	5	35.52	23	35.20	35.30	-18	22,085	-0.08%
2020/10/29	0	0.00	1	36.85	37.20	-1	22,509	0.00%
2020/10/28	1	37.60	2	38.65	37.55	-1	22,554	0.00%
2020/10/27	1	38.25	0	0.00	38.45	1	22,538	0.00%
2020/10/26	0	0.00	2	38.73	38.10	-2	22,623	-0.01%
2020/10/23	0	0.00	4	38.03	38.15	-4	22,541	-0.02%
2020/10/22	3	37.55	5	37.75	37.80	-2	22,637	-0.01%
2020/10/21	0	0.00	1	37.60	37.40	-1	22,620	0.00%
2020/10/20	4	36.75	0	0.00	36.75	4	22,601	0.02%
2020/10/19	5	37.10	5	37.00	37.15	0	22,594	0.00%
2020/10/16	10	37.31	19	37.85	36.80	-9	22,574	-0.04%
2020/10/15	13	39.64	17	39.61	39.00	-4	22,229	-0.02%
2020/10/14	5	38.96	23	38.92	38.70	-18	21,642	-0.08%
2020/10/13	7	38.88	10	38.59	38.30	-3	21,478	-0.01%
2020/10/12	3	38.58	8	38.21	38.30	-5	21,336	-0.02%
2020/10/08	15	38.87	7	38.31	37.95	8	21,233	0.04%
2020/10/07	2	38.35	6	38.28	38.40	-4	21,039	-0.02%
2020/10/06	3	37.35	33	37.62	37.45	-30	20,941	-0.14%
2020/10/05	6	36.60	6	36.80	36.90	0	21,030	0.00%
2020/09/30	6	36.23	4.7	36.21	36.30	1.3	21,064	0.01%
2020/09/29	28	36.29	44	36.00	35.75	-16	21,134	-0.08%
2020/09/28	0	0.00	2	35.70	35.45	-2	21,083	-0.01%
2020/09/25	12	35.36	15	36.17	34.95	-3	21,098	-0.01%
2020/09/24	2	35.55	20	35.94	35.30	-18	21,089	-0.09%
2020/09/23	48	37.97	15	37.83	37.10	33	21,179	0.16%
2020/09/22	2	37.10	6	37.67	37.05	-4	20,890	-0.02%
2020/09/21	5	37.44	15	37.60	37.40	-10	20,794	-0.05%
2020/09/18	59	38.69	7	37.83	37.60	52	20,814	0.25%
2020/09/17	21	37.65	32	37.55	38.20	-11	20,556	-0.05%
2020/09/16	1	36.20	8	36.59	36.40	-7	20,061	-0.03%
2020/09/15	2	36.35	1	35.95	35.90	1	19,992	0.01%
2020/09/14	0	0.00	1	35.30	36.10	-1	20,063	0.00%
2020/09/11	3	34.58	2	34.78	34.65	1	20,003	0.00%
2020/09/10	9	36.75	17	36.78	36.20	-8	19,836	-0.04%
2020/09/09	11	36.02	0	0.00	36.40	11	19,777	0.06%
2020/09/08	2	36.05	12	36.07	35.90	-10	19,786	-0.05%
2020/09/07	4	35.90	10	36.45	35.70	-6	19,811	-0.03%
2020/09/04	7	36.64	3	36.75	36.75	4	19,837	0.02%
2020/09/03	4	38.58	19	37.95	37.40	-15	19,855	-0.08%
2020/09/02	17	37.95	1	38.00	38.00	16	19,694	0.08%
2020/09/01	25.1	37.93	79	37.66	38.55	-53.9	19,779	-0.27%
2020/08/31	13	37.23	5	36.82	36.70	8	19,408	0.04%
2020/08/28	4	37.51	5	37.40	37.40	-1	19,647	-0.01%
2020/08/27	25	37.76	48	37.81	37.35	-23	20,272	-0.11%
2020/08/26	90	40.17	63	39.78	38.40	27	19,892	0.14%
2020/08/25	28	38.36	7	38.52	38.40	21	18,326	0.11%
2020/08/24	44	38.13	56.8	38.24	39.00	-12.8	17,887	-0.07%
2020/08/21	92	39.21	75	38.62	37.95	17	17,062	0.10%
2020/08/20	119	37.96	97	37.39	38.75	22	15,582	0.14%	大買/
2020/08/19	39	35.80	33	36.36	36.85	6	12,641	0.05%
2020/08/18	18	32.86	21	32.72	33.50	-3	11,930	-0.03%
2020/08/17	18	31.38	9	31.86	32.00	9	11,501	0.08%
2020/08/14	4	30.51	1.9	30.45	30.45	2.1	11,271	0.02%
2020/08/13	1	29.80	6	30.03	30.05	-5	11,222	-0.04%
2020/08/12	8	29.60	0	0.00	29.90	8	11,049	0.07%
2020/08/11	1	29.80	4	29.86	29.80	-3	10,944	-0.03%
2020/08/10	7	31.14	1	31.90	30.40	6	10,915	0.05%
2020/08/07	36	32.11	19	32.35	32.40	17	10,682	0.16%
2020/08/06	18	31.46	32	32.12	32.65	-14	10,058	-0.14%
2020/08/05	2	29.15	2	30.00	29.70	0	9,412	0.00%
2020/08/04	14	30.89	15	29.18	28.80	-1	9,278	-0.01%
2020/08/03	1	30.00	3	29.90	29.70	-2	8,947	-0.02%
2020/07/31	8	29.28	11	29.71	29.35	-3	8,858	-0.03%
2020/07/30	22	29.24	2	29.28	29.55	20	8,845	0.23%
2020/07/29	0	0.00	5	27.75	28.40	-5	8,775	-0.06%
2020/07/28	4	28.64	14	27.69	27.40	-10	8,775	-0.11%
2020/07/23	0	0.00	5	28.60	28.55	-5	8,690	-0.06%
2020/07/22	0	0.00	16	28.17	28.45	-16	8,692	-0.18%
2020/07/21	1	27.90	6	27.69	27.85	-5	8,790	-0.06%
2020/07/20	1	26.85	9	26.36	26.90	-8	9,037	-0.09%
2020/07/17	0.1	27.05	1	27.70	27.05	-0.9	9,148	-0.01%
2020/07/16	0	0.00	6	28.02	28.05	-6	9,131	-0.07%
2020/07/15	2	28.80	6	29.10	28.65	-4	9,100	-0.04%
2020/07/14	18	29.62	9	29.81	29.35	9	9,016	0.10%
2020/07/13	12	29.61	50	29.86	30.15	-38	8,848	-0.43%
2020/07/10	33	29.33	30	29.04	28.95	3	8,720	0.03%
2020/07/09	1	29.15	7	29.63	29.70	-6	8,548	-0.07%
2020/07/08	1	29.30	2	29.53	29.45	-1	8,462	-0.01%
2020/07/07	0	0.00	2	29.25	29.15	-2	8,344	-0.02%
2020/07/06	10	29.08	3	29.10	29.20	7	8,298	0.08%
2020/07/03	16	29.60	12	29.08	29.10	4	8,235	0.05%
2020/07/02	3	29.58	7	29.89	29.80	-4	8,010	-0.05%
2020/07/01	14	28.57	0	0.00	28.50	14	7,748	0.18%
2020/06/30	11	28.34	5	28.20	28.30	6	7,703	0.08%
2020/06/29	3	28.22	0	0.00	27.85	3	7,753	0.04%
2020/06/24	3	28.40	4	28.80	29.20	-1	7,613	-0.01%
2020/06/23	6	28.25	2	28.23	28.15	4	7,535	0.05%
2020/06/22	8	29.20	3	29.08	28.60	5	7,503	0.07%
2020/06/19	2	29.10	9	29.07	28.30	-7	7,478	-0.09%
2020/06/18	1	28.80	5	28.65	28.80	-4	7,303	-0.05%
2020/06/17	2	28.50	8	28.40	28.60	-6	7,261	-0.08%
2020/06/16	11	28.47	2	28.35	28.35	9	7,218	0.12%
2020/06/15	7	29.00	1	28.85	28.05	6	7,204	0.08%
2020/06/12	8	29.19	9	29.22	29.65	-1	7,134	-0.01%
2020/06/11	12	29.83	4	29.38	29.20	8	7,085	0.11%
2020/06/10	10	29.16	7	29.47	30.00	3	6,942	0.04%
2020/06/09	4	28.34	5	28.26	28.30	-1	6,772	-0.01%
2020/06/08	54	29.88	20	29.99	29.10	34	6,677	0.51%
2020/06/05	4.5	29.07	3	29.10	29.10	1.5	6,346	0.02%
2020/06/04	50	29.32	47	29.16	29.30	3	6,172	0.05%
2020/06/03	26	28.24	30	28.38	28.95	-4	5,701	-0.07%
2020/06/02	3	26.92	3	25.55	27.00	0	4,644	0.00%
2020/06/01	0	0.00	4	24.65	24.60	-4	4,304	-0.09%
2020/05/29	5	24.20	0	0.00	23.70	5	4,277	0.12%
2020/05/27	2	24.23	2	24.65	24.80	0	4,245	0.00%
2020/05/26	2	24.28	5	24.58	24.15	-3	4,214	-0.07%
2020/05/22	3	24.00	1	23.95	23.95	2	4,188	0.05%
2020/05/21	1	24.30	38	24.52	24.60	-37	4,164	-0.89%
2020/05/20	14	24.10	1	23.90	24.05	13	4,110	0.32%
2020/05/19	9	23.27	3	23.30	23.80	6	4,052	0.15%
2020/05/15	16	23.64	10	23.11	23.25	6	3,969	0.15%
2020/05/14	17	24.45	4	24.14	24.20	13	3,846	0.34%
2020/05/12	5	25.05	0	0.00	25.10	5	3,793	0.13%
2020/05/11	20	25.78	19	25.59	25.55	1	3,765	0.03%
2020/05/08	3	25.00	14	25.06	24.90	-11	3,709	-0.30%
2020/05/07	12	24.85	8	24.96	24.95	4	3,674	0.11%
2020/05/05	3	25.10	2	25.10	25.40	1	3,573	0.03%
2020/05/04	5	24.05	0	0.00	24.40	5	3,499	0.14%
2020/04/30	7	24.72	10	24.59	24.55	-3	3,499	-0.09%
2020/04/29	2	24.65	0	0.00	24.40	2	3,496	0.06%
2020/04/28	19	23.91	8	23.95	24.15	11	3,405	0.32%
2020/04/27	0	23.80	1	23.95	23.85	-1	3,390	-0.03%
2020/04/24	21	23.99	17	24.30	23.70	4	3,331	0.12%
2020/04/23	13	24.12	21	24.36	24.05	-8	3,179	-0.25%
2020/04/22	0	0.00	3	22.23	23.20	-3	2,893	-0.10%
2020/04/21	5	21.65	0	0.00	21.45	5	2,794	0.18%
2020/04/17	5	21.50	0	0.00	21.50	5	2,740	0.18%
2020/04/16	0	0.00	4	21.20	21.50	-4	2,717	-0.15%
2020/04/15	7	21.21	6	21.20	21.30	1	2,700	0.04%
2020/04/14	10	20.40	0	0.00	20.95	10	2,702	0.37%
2020/04/13	0	0.00	4	20.55	20.25	-4	2,701	-0.15%
2020/04/09	0	0.00	16	20.13	20.00	-16	2,796	-0.57%
2020/04/08	0	0.00	2	20.00	20.10	-2	2,779	-0.07%
2020/04/07	22	19.28	110	19.31	19.40	-88	2,750	-3.20%	大賣/
2020/04/06	111	18.91	21	18.95	19.05	90	2,747	3.28%	大買/
2020/04/01	3	18.97	11	18.78	19.10	-8	2,806	-0.29%
2020/03/31	16	19.44	130	19.23	19.15	-114	2,982	-3.82%	大賣/鉅額交易
2020/03/30	26	17.93	0	0.00	18.45	26	2,957	0.88%
2020/03/27	20	18.35	1	17.90	17.95	19	2,943	0.65%
2020/03/26	22	18.16	0	0.00	18.20	22	2,953	0.74%
2020/03/25	111	18.23	0	0.00	18.25	111	3,134	3.54%	大買/鉅額交易
2020/03/24	2.3	16.43	2	16.30	16.60	0.3	3,084	0.01%
2020/03/23	0	0.00	4	14.60	15.10	-4	3,066	-0.13%
2020/03/20	0.3	15.05	8	14.93	15.05	-7.7	3,060	-0.25%
2020/03/19	1	14.45	1	13.75	13.70	0	3,048	0.00%
2020/03/18	3	16.05	50	15.05	15.20	-47	2,956	-1.59%
2020/03/17	2	16.35	4	16.68	16.15	-2	2,896	-0.07%
2020/03/16	10	19.40	0	0.00	17.90	10	2,799	0.36%
2020/03/13	0	0.00	1	19.75	19.85	-1	2,724	-0.04%
2020/03/12	4	22.98	15	21.70	21.65	-11	2,651	-0.41%
2020/03/11	2	24.30	0	0.00	23.95	2	2,615	0.08%
2020/03/10	0	0.00	2	24.03	24.75	-2	2,605	-0.08%
2020/03/09	7	24.66	0	0.00	24.05	7	2,601	0.27%
2020/03/05	0	0.00	5	25.90	25.70	-5	2,633	-0.19%
2020/03/04	0	0.00	2	25.60	25.65	-2	2,653	-0.08%
2020/03/02	0	0.00	1.8	24.02	24.50	-1.8	2,640	-0.07%
2020/02/27	0.1	24.30	0	0.00	24.30	0.1	2,625	0.00%
2020/02/26	0	0.00	3	25.25	25.60	-3	2,597	-0.12%
2020/02/25	5	24.75	3	24.87	24.95	2	2,566	0.08%
2020/02/24	0	0.00	1	24.85	24.90	-1	2,563	-0.04%
2020/02/21	5	25.30	10	25.20	25.15	-5	2,555	-0.20%
2020/02/20	5	25.10	0	0.00	25.10	5	2,554	0.20%
2020/02/19	5	25.00	0	0.00	25.15	5	2,556	0.20%
2020/02/12	7	24.91	0	0.00	24.80	7	2,564	0.27%
2020/02/11	0	0.00	2	24.50	24.50	-2	2,553	-0.08%
2020/02/10	2	23.20	0	0.00	24.15	2	2,540	0.08%
2020/02/07	0	0.00	1.7	23.99	23.80	-1.7	2,546	-0.07%
2020/02/06	11	24.24	2	24.25	24.25	9	2,544	0.35%
2020/02/05	3	23.40	0	0.00	23.25	3	2,533	0.12%
2020/02/04	1	23.15	10	23.05	23.15	-9	2,556	-0.35%
2020/02/03	1	22.10	0	0.00	22.20	1	2,673	0.04%
2020/01/31	4	25.05	0	0.00	24.00	4	2,653	0.15%
2020/01/30	11	24.70	0	0.00	24.65	11	2,631	0.42%
2020/01/17	11	27.60	0	0.00	27.55	11	2,596	0.42%
2020/01/16	34	27.82	0	0.00	27.80	34	2,616	1.30%
2020/01/15	27	27.73	6	27.65	27.85	21	2,687	0.78%
2020/01/14	10	27.30	0	0.00	27.10	10	2,655	0.38%
2020/01/13	10	26.95	11	26.89	26.95	-1	2,650	-0.04%
2020/01/10	0.2	26.40	0	0.00	26.50	0.2	2,656	0.01%
2020/01/08	15	26.56	0	0.00	26.55	15	2,780	0.54%
2020/01/07	1	27.55	0	0.00	27.50	1	2,827	0.04%
2020/01/06	1	28.15	0	0.00	28.25	1	2,859	0.03%
2020/01/03	0	0.00	4	27.95	28.25	-4	2,842	-0.14%
2019/12/30	3	28.05	0	0.00	28.00	3	2,797	0.11%
2019/12/27	12	28.29	5	28.65	28.35	7	2,757	0.25%
2019/12/26	4	28.06	2.9	28.20	28.30	1.1	2,692	0.04%
2019/12/25	0	0.00	13	27.17	27.80	-13	2,500	-0.52%
2019/12/23	12	26.84	0	0.00	26.90	12	2,423	0.50%
2019/12/20	36	27.96	40	28.08	27.50	-4	2,391	-0.17%
2019/12/17	0	0.00	1	26.85	26.65	-1	2,248	-0.04%
2019/12/16	5	26.50	1	25.95	26.50	4	2,290	0.17%
2019/12/13	0	0.00	1	25.95	25.90	-1	2,324	-0.04%
2019/12/12	0	0.00	3	26.15	26.00	-3	2,388	-0.13%
2019/12/11	2	25.85	1	25.80	25.85	1	2,724	0.04%
2019/12/04	0	0.00	4	25.83	25.90	-4	3,421	-0.12%
2019/12/02	3	25.45	0	0.00	25.35	3	3,517	0.09%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/22	0	0.00	2	27.10	26.95	-2	3,938	-0.05%
2019/11/21	1	26.75	0	0.00	26.70	1	4,018	0.02%
2019/11/19	1	26.70	1	26.75	26.80	0	4,160	0.00%
2019/11/15	2	26.80	2	26.60	26.60	0	4,372	0.00%
2019/11/14	0	0.00	11	26.61	26.80	-11	4,487	-0.25%
2019/11/13	10	26.60	0	0.00	26.60	10	4,489	0.22%
2019/11/11	0	0.00	4.3	26.95	26.90	-4.3	4,505	-0.10%
2019/11/08	3	27.30	0	0.00	27.65	3	4,518	0.07%
2019/11/06	50	27.60	1	27.40	27.35	49	4,571	1.07%
2019/11/05	2	28.00	4	27.85	27.80	-2	4,572	-0.04%
2019/11/04	1	28.00	1	27.85	27.80	0	4,603	0.00%
2019/11/01	1	28.60	58	28.12	28.15	-57	4,607	-1.24%
2019/10/31	2	29.75	0	0.00	28.70	2	4,584	0.04%
2019/10/30	0	0.00	1	29.00	29.00	-1	4,501	-0.02%
2019/10/23	1	29.10	2	29.00	29.05	-1	4,657	-0.02%
2019/10/22	1.2	28.43	0	0.00	28.40	1.2	4,591	0.03%
2019/10/18	0	0.00	1	28.30	28.70	-1	4,679	-0.02%
2019/10/17	1	28.45	0.6	28.35	28.35	0.4	4,729	0.01%
2019/10/16	5	28.50	1	28.90	28.70	4	4,749	0.08%
2019/10/15	30	27.28	0	0.00	28.30	30	4,662	0.64%
2019/10/14	1	27.20	0	0.00	27.45	1	4,644	0.02%
2019/10/09	0	0.00	12	26.69	27.00	-12	4,911	-0.24%
2019/10/08	11	26.70	11	27.23	26.85	0	5,187	0.00%
2019/10/07	2	27.30	0	0.00	27.25	2	5,396	0.04%
2019/10/04	22.2	27.99	1	27.95	27.65	21.2	5,404	0.39%
2019/10/02	1	28.30	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	29.20	1	28.90	28.90	0	5,508	0.00%
2019/09/26	1	30.10	41	30.13	30.05	-40	5,525	-0.72%
2019/09/24	0.7	30.15	1	30.50	30.15	-0.3	5,526	-0.01%
2019/09/23	5	30.62	0	0.00	30.35	5	5,547	0.09%
2019/09/12	11	27.75	5	27.97	27.95	6	5,555	0.11%
2019/09/11	14	27.75	10.1	27.92	27.65	3.9	5,550	0.07%
2019/09/10	12	28.31	43	28.63	28.35	-31	5,526	-0.56%
2019/09/09	0	0.00	2	28.50	28.20	-2	5,567	-0.04%
2019/09/06	32	30.01	31	29.51	28.60	1	5,543	0.02%
2019/09/05	2	29.00	6	29.03	28.50	-4	5,199	-0.08%
2019/09/04	0	0.00	7	28.62	28.70	-7	5,121	-0.14%
2019/09/03	5	29.11	0	0.00	28.90	5	5,107	0.10%
2019/09/02	7	28.48	4	28.54	29.00	3	4,945	0.06%
2019/08/30	0	0.00	5	28.08	27.35	-5	4,867	-0.10%
2019/08/29	0	0.00	20	27.66	27.95	-20	4,679	-0.43%
2019/08/28	11	27.80	2	28.20	27.70	9	4,637	0.19%
2019/08/27	2	27.70	4	27.24	27.70	-2	4,575	-0.04%
2019/08/23	1	27.30	10	27.45	27.45	-9	4,454	-0.20%
2019/08/22	24	27.18	14	27.05	27.05	10	4,329	0.23%
2019/08/21	1	26.70	2	26.78	26.75	-1	4,229	-0.02%
2019/08/20	7	26.71	11	26.80	26.50	-4	4,192	-0.10%
2019/08/19	11	26.30	0	0.00	26.25	11	4,110	0.27%
2019/08/15	0	0.00	42	25.83	26.15	-42	3,992	-1.05%
2019/08/14	0	0.00	1	25.55	25.70	-1	3,939	-0.03%
2019/08/13	12	25.84	1	25.85	25.75	11	3,863	0.28%
2019/08/12	0	0.00	14	25.80	25.95	-14	3,757	-0.37%
2019/08/06	15	22.60	0	0.00	24.00	15	3,791	0.40%
2019/08/05	0	0.00	2	23.70	23.70	-2	3,887	-0.05%
2019/08/02	1	24.60	0	0.00	24.50	1	3,916	0.03%
2019/07/30	20	25.99	9	26.16	25.65	11	4,010	0.27%
2019/07/29	30	26.46	0	0.00	26.35	30	4,035	0.74%
2019/07/26	6	26.80	0	0.00	26.75	6	4,037	0.15%
2019/07/25	23	26.57	10	27.10	27.00	13	4,028	0.32%
2019/07/24	22	26.49	22	26.57	26.65	0	3,979	0.00%
2019/07/23	10	25.85	0	0.00	25.95	10	3,926	0.25%
2019/07/22	0	0.00	1	25.65	25.65	-1	3,953	-0.03%
2019/07/19	5	25.70	0	0.00	25.90	5	3,971	0.13%
2019/07/18	15	26.02	0	0.00	25.65	15	3,996	0.38%
2019/07/16	0	0.00	20	27.08	26.70	-20	4,076	-0.49%
2019/07/15	25	26.56	5	26.90	26.50	20	4,108	0.49%
2019/07/12	25	27.05	25	27.31	27.05	0	4,299	0.00%
2019/07/11	15	26.90	1	27.10	26.80	14	4,408	0.32%
2019/07/10	16	26.83	11	27.05	27.20	5	4,515	0.11%
2019/07/09	17	27.00	5	26.95	26.90	12	4,696	0.26%
2019/07/08	46	28.06	42	27.76	27.45	4	5,160	0.08%
2019/07/05	19	26.81	23	26.98	27.00	-4	5,857	-0.07%
2019/07/04	6	26.45	50	25.82	26.75	-44	5,700	-0.77%
2019/07/03	15	25.30	0	0.00	25.20	15	5,573	0.27%
2019/07/02	16	26.17	16	26.56	25.90	0	5,601	0.00%
2019/07/01	0	0.00	46	25.88	26.00	-46	5,601	-0.82%
2019/06/28	0	0.00	6	25.65	25.30	-6	5,626	-0.11%
2019/06/27	30	25.33	15	25.43	25.35	15	5,719	0.26%
2019/06/26	0	0.00	8	25.36	25.50	-8	5,737	-0.14%
2019/06/25	5	25.20	2	25.20	25.10	3	5,787	0.05%
2019/06/24	10	25.43	10	25.70	25.60	0	5,855	0.00%
2019/06/20	0	0.00	7	26.19	26.05	-7	5,935	-0.12%
2019/06/19	0	0.00	10	25.68	25.80	-10	5,979	-0.17%
2019/06/18	7	25.48	0	0.00	25.30	7	6,078	0.12%
2019/06/17	2	25.63	5	26.00	25.90	-3	6,100	-0.05%
2019/06/14	10	25.28	37	25.13	25.25	-27	6,083	-0.44%
2019/06/13	11	24.80	1	24.90	24.75	10	6,247	0.16%
2019/06/12	14	25.11	1	25.60	25.00	13	6,351	0.20%
2019/06/11	6	24.95	8	25.33	25.30	-2	6,380	-0.03%
2019/06/10	20	25.11	20	24.79	25.25	0	6,416	0.00%
2019/06/06	42	25.25	56	25.06	24.50	-14	6,437	-0.22%
2019/06/05	19	24.56	10	24.70	24.50	9	6,393	0.14%
2019/06/04	0	0.00	10	24.50	24.25	-10	6,454	-0.15%
2019/06/03	10	24.25	0	0.00	24.25	10	6,495	0.15%
2019/05/31	10	24.65	1	24.60	24.75	9	6,506	0.14%
2019/05/30	1	24.45	10	24.55	24.60	-9	6,532	-0.14%
2019/05/29	10	24.15	0	0.00	24.25	10	6,571	0.15%
2019/05/28	1	24.55	1	24.40	24.70	0	6,676	0.00%
2019/05/27	2	24.10	12	24.57	24.55	-10	6,765	-0.15%
2019/05/22	0	0.00	1	24.55	24.20	-1	6,957	-0.01%
2019/05/21	26	23.51	24	23.68	24.45	2	7,021	0.03%
2019/05/17	4	24.10	0	0.00	23.90	4	7,294	0.05%
2019/05/16	3	24.90	3	24.85	24.40	0	7,583	0.00%
2019/05/15	5	24.90	3	24.92	25.05	2	7,709	0.03%
2019/05/14	0	0.00	3	24.12	24.55	-3	8,016	-0.04%
2019/05/13	21	23.49	43	23.60	23.30	-22	8,253	-0.27%
2019/05/10	11	24.99	3	25.75	25.05	8	8,743	0.09%
2019/05/09	5	25.46	4	25.76	25.50	1	8,772	0.01%
2019/05/08	1	26.35	0	0.00	26.35	1	8,782	0.01%
2019/05/07	2	26.75	1	26.95	26.65	1	8,903	0.01%
2019/05/06	1	27.10	5	27.00	26.30	-4	8,994	-0.04%
2019/04/30	0	0.00	3	26.98	27.20	-3	9,520	-0.03%
2019/04/29	2	27.10	10	26.80	26.60	-8	9,689	-0.08%
2019/04/26	11	27.43	0	0.00	27.30	11	9,797	0.11%
2019/04/25	10	27.90	10	28.17	28.10	0	10,130	0.00%
2019/04/24	22	28.60	0	0.00	28.35	22	10,373	0.21%
2019/04/23	10	28.38	10	28.60	28.75	0	10,579	0.00%
2019/04/22	7	28.96	0	0.00	28.80	7	10,535	0.07%
2019/04/19	10	29.08	31	28.93	28.90	-21	10,523	-0.20%
2019/04/18	23	28.88	20	28.75	28.65	3	10,517	0.03%
2019/04/17	13	30.10	0	0.00	29.85	13	10,458	0.12%
2019/04/16	3	29.83	10	29.75	30.15	-7	10,576	-0.07%
2019/04/15	20	29.48	19	29.63	29.25	1	10,637	0.01%
2019/04/12	57	30.85	47	30.67	29.05	10	10,596	0.09%
2019/04/11	93	30.13	107	30.62	30.70	-14	10,145	-0.14%	大賣/
2019/04/10	16	28.55	16	28.49	28.55	0	9,180	0.00%
2019/04/09	10	28.18	20	28.05	27.85	-10	9,094	-0.11%
2019/04/08	10	27.68	0	0.00	27.50	10	9,061	0.11%
2019/04/03	1	27.60	43	27.64	27.60	-42	9,079	-0.46%
2019/04/02	37	27.26	5	27.25	27.25	32	9,083	0.35%
2019/04/01	13	27.35	24	27.58	27.30	-11	9,101	-0.12%
2019/03/28	15	26.90	12	26.65	26.65	3	9,332	0.03%
2019/03/27	1	26.75	6	26.65	26.90	-5	9,489	-0.05%
2019/03/26	5	26.15	0	0.00	26.05	5	9,577	0.05%
2019/03/25	0	0.00	2	26.10	26.10	-2	9,814	-0.02%
2019/03/22	16	27.57	5	27.15	27.15	11	9,900	0.11%
2019/03/21	10	27.40	23	27.57	27.55	-13	10,038	-0.13%
2019/03/20	0	0.00	1	26.55	26.55	-1	10,738	-0.01%
2019/03/19	2	26.85	3	26.70	26.70	-1	10,914	-0.01%
2019/03/18	8	26.03	5	26.15	26.25	3	10,916	0.03%
2019/03/15	23	27.54	0	0.00	27.15	23	10,826	0.21%
2019/03/14	0	0.00	1	28.15	27.70	-1	10,870	-0.01%
2019/03/13	2	28.10	21	28.06	28.00	-19	11,142	-0.17%
2019/03/12	0	0.00	5	28.05	27.70	-5	11,336	-0.04%
2019/03/11	5	27.30	0	0.00	27.50	5	11,605	0.04%
2019/03/08	10	27.83	5	27.85	27.70	5	12,319	0.04%
2019/03/07	2	28.50	10	28.95	28.50	-8	13,170	-0.06%
2019/03/06	10	28.75	11	28.95	28.70	-1	13,509	-0.01%
2019/03/05	10	28.78	0	0.00	28.75	10	13,769	0.07%
2019/03/04	0	0.00	11	29.10	29.30	-11	13,904	-0.08%
2019/02/27	13	28.95	5	28.90	28.75	8	13,919	0.06%
2019/02/26	8	29.86	6	30.09	29.45	2	13,911	0.01%
2019/02/25	22	30.32	5	30.50	30.25	17	13,990	0.12%
2019/02/22	14	30.29	11	30.51	30.10	3	14,172	0.02%
2019/02/21	18	30.00	16	30.18	30.20	2	14,153	0.01%
2019/02/20	0	0.00	10	30.48	30.15	-10	14,199	-0.07%
2019/02/19	9	30.22	3	30.37	30.15	6	14,224	0.04%
2019/02/18	30	30.16	38	29.99	29.95	-8	14,215	-0.06%
2019/02/15	30	31.52	36	31.71	31.00	-6	14,082	-0.04%
2019/02/14	38	31.66	24	31.77	31.25	14	13,848	0.10%
2019/02/13	43	31.76	20	31.54	31.35	23	13,838	0.17%
2019/02/12	27	30.94	19	31.18	31.30	8	13,648	0.06%
2019/02/11	48	30.63	46	30.53	31.15	2	13,564	0.01%
2019/01/30	19	28.76	20	28.72	28.55	-1	13,213	-0.01%
2019/01/29	15	28.60	24	28.57	28.90	-9	13,385	-0.07%
2019/01/28	17	29.36	13	29.09	29.00	4	13,834	0.03%
2019/01/25	6	28.76	5	28.75	28.75	1	14,039	0.01%
2019/01/24	28	29.07	20	28.95	28.40	8	14,141	0.06%
2019/01/23	15	28.18	15	28.25	28.25	0	13,989	0.00%
2019/01/22	11	28.95	8	28.10	28.10	3	14,086	0.02%
2019/01/21	15	29.21	17	28.85	28.80	-2	13,979	-0.01%
2019/01/18	21	28.46	37	28.78	29.05	-16	13,906	-0.12%
2019/01/17	30	29.06	89	28.89	28.40	-59	13,893	-0.42%
2019/01/16	20	27.34	19	28.53	28.95	1	13,553	0.01%
2019/01/15	66	27.31	25	26.87	27.05	41	13,306	0.31%
2019/01/14	11	26.17	0	0.00	26.25	11	13,137	0.08%
2019/01/11	10	26.75	10	27.27	26.40	0	13,213	0.00%
2019/01/10	6	26.50	0	0.00	26.85	6	13,196	0.05%
2019/01/09	17	26.90	7	27.44	26.40	10	13,169	0.08%
2019/01/08	16	26.87	19	27.03	26.75	-3	13,080	-0.02%
2019/01/07	3	25.80	8	25.98	26.85	-5	12,900	-0.04%
2019/01/04	14	23.74	16	24.13	24.45	-2	12,832	-0.02%
2019/01/03	2	25.85	4	25.91	25.45	-2	12,756	-0.02%
2019/01/02	1	26.10	8	25.95	25.70	-7	12,860	-0.05%
2018/12/28	1	25.65	0	0.00	25.45	1	12,985	0.01%
2018/12/27	2	25.90	14	25.90	25.45	-12	13,109	-0.09%
2018/12/26	11	25.20	45	25.04	24.95	-34	13,064	-0.26%
2018/12/25	11	25.28	10	25.45	25.60	1	13,032	0.01%
2018/12/24	7	26.59	32	26.55	26.50	-25	12,977	-0.19%
2018/12/22	7	26.31	2	26.68	26.25	5	13,007	0.04%
2018/12/21	43	26.47	34	26.47	26.95	9	13,020	0.07%
2018/12/20	3	25.20	4	25.38	25.65	-1	12,743	-0.01%
2018/12/19	7	25.58	2	25.80	25.45	5	12,634	0.04%
2018/12/18	20	26.17	5	25.97	26.00	15	12,559	0.12%
2018/12/17	13	27.44	11	27.44	27.25	2	12,402	0.02%
2018/12/14	58	27.62	28	27.62	27.70	30	12,378	0.24%
2018/12/13	50	30.19	48	29.70	28.80	2	12,204	0.02%
2018/12/12	8	28.73	8	29.01	29.70	0	11,430	0.00%
2018/12/11	23	26.98	1	27.05	27.00	22	11,257	0.20%
2018/12/10	1	26.70	0	0.00	26.70	1	11,295	0.01%
2018/12/07	7	28.11	6	28.10	28.10	1	11,245	0.01%
2018/12/06	9	29.38	5	28.89	27.55	4	11,175	0.04%
2018/12/05	13	30.37	28	30.49	30.25	-15	10,997	-0.14%
2018/12/04	6	31.52	9	31.62	31.50	-3	10,949	-0.03%
2018/12/03	50	32.36	38	32.13	31.90	12	10,750	0.11%
2018/11/30	14	29.83	23	30.88	31.25	-9	10,080	-0.09%
2018/11/29	1	27.30	5	27.91	28.45	-4	9,212	-0.04%
2018/11/28	11	24.95	5	25.69	25.90	6	8,915	0.07%
2018/11/27	0	0.00	12	24.30	24.80	-12	8,751	-0.14%
2018/11/26	0	0.00	2	23.80	23.75	-2	8,657	-0.02%
2018/11/23	25	23.73	8	23.45	23.45	17	8,811	0.19%
2018/11/22	5	25.29	2	25.50	24.25	3	9,015	0.03%
2018/11/21	3	26.03	2	26.25	25.55	1	8,951	0.01%
2018/11/20	1	25.25	17	25.72	25.75	-16	8,885	-0.18%
2018/11/19	5	25.07	6	25.54	25.65	-1	8,898	-0.01%
2018/11/16	15	24.63	3	24.62	24.60	12	9,020	0.13%
2018/11/15	12	24.41	2	24.45	24.45	10	9,163	0.11%
2018/11/14	4	24.00	3	24.28	24.10	1	9,169	0.01%
2018/11/13	1	23.25	1	23.80	24.15	0	9,201	0.00%
2018/11/12	4	24.40	11	23.72	24.10	-7	9,232	-0.08%
2018/11/09	11	23.80	15	23.60	23.80	-4	9,218	-0.04%
2018/11/08	25	25.35	8	25.12	24.65	17	9,232	0.18%
2018/11/07	4	25.20	3	25.43	25.80	1	9,204	0.01%
2018/11/06	13	25.47	14	25.29	24.30	-1	9,220	-0.01%
2018/11/05	82	26.72	53	26.39	25.75	29	9,225	0.31%
2018/11/02	16	24.83	68	25.56	26.00	-52	8,734	-0.60%
2018/11/01	22	23.38	25	23.67	23.65	-3	8,434	-0.04%
2018/10/31	3	21.55	14	21.74	22.25	-11	8,304	-0.13%
2018/10/30	6	20.61	3	20.82	21.00	3	8,139	0.04%
2018/10/29	11	20.67	0	0.00	20.30	11	8,095	0.14%
2018/10/26	11	20.18	2	20.93	20.30	9	8,223	0.11%
2018/10/25	15	20.99	2	20.75	20.75	13	8,232	0.16%
2018/10/24	2	23.00	3	23.27	23.05	-1	8,230	-0.01%
2018/10/23	10	23.90	0	0.00	23.00	10	8,421	0.12%
2018/10/22	1	22.80	2	24.00	23.90	-1	8,524	-0.01%
2018/10/19	4	23.08	0	0.00	23.25	4	8,669	0.05%
2018/10/17	2	24.35	0	0.00	24.25	2	8,960	0.02%
2018/10/16	4	24.71	6	25.16	24.50	-2	9,063	-0.02%
2018/10/15	0	0.00	2	24.13	24.75	-2	9,181	-0.02%
2018/10/12	1	23.55	4	23.54	24.05	-3	9,501	-0.03%
2018/10/11	0	0.00	35	23.06	23.05	-35	9,716	-0.36%
2018/10/09	1	26.25	1	26.55	25.60	0	9,883	0.00%
2018/10/08	11	26.98	3	26.80	26.30	8	9,900	0.08%
2018/10/05	5	29.58	15	28.92	28.60	-10	9,810	-0.10%
2018/10/04	10	31.55	10	31.80	31.75	0	9,787	0.00%
2018/10/03	6	32.52	0	0.00	32.05	6	9,966	0.06%
2018/10/02	11	33.22	17	33.32	33.40	-6	10,174	-0.06%
2018/10/01	9	32.84	11	33.30	33.00	-2	10,261	-0.02%
2018/09/28	12	33.16	1	33.10	32.35	11	10,444	0.11%
2018/09/27	2	34.10	17	33.98	33.30	-15	10,643	-0.14%
2018/09/26	36	34.04	6	34.75	33.65	30	10,919	0.27%
2018/09/25	1	32.40	1	34.20	33.95	0	11,420	0.00%
2018/09/21	1	32.60	15	32.85	32.85	-14	11,721	-0.12%
2018/09/20	6	32.44	3	31.73	31.60	3	11,692	0.03%
2018/09/19	10	33.70	10	34.13	33.20	0	11,730	0.00%
2018/09/18	5	33.70	1	33.25	33.20	4	11,875	0.03%
2018/09/17	11	34.05	0	0.00	34.35	11	11,951	0.09%
2018/09/14	1	34.85	15	34.53	34.65	-14	12,053	-0.12%
2018/09/13	13	33.93	0	0.00	33.45	13	12,211	0.11%
2018/09/12	12	34.13	13	33.98	33.95	-1	12,365	-0.01%
2018/09/11	1	33.55	4	33.78	34.10	-3	12,775	-0.02%
2018/09/10	4	34.58	54	34.16	33.50	-50	12,938	-0.39%
2018/09/07	3	37.77	2	37.93	37.20	1	13,031	0.01%
2018/09/06	1	38.05	0	0.00	38.20	1	13,277	0.01%
2018/09/05	12	40.18	11	39.72	39.70	1	13,695	0.01%
2018/09/04	13	39.42	16	40.34	40.35	-3	14,177	-0.02%
2018/09/03	6	39.72	1	38.80	38.80	5	14,395	0.03%
2018/08/31	15	41.50	14	41.61	41.65	1	14,562	0.01%
2018/08/30	8	41.48	20	41.71	41.85	-12	14,713	-0.08%
2018/08/29	8	40.94	30	41.22	40.90	-22	14,755	-0.15%
2018/08/28	3	39.10	9	39.14	39.00	-6	14,992	-0.04%
2018/08/27	8	39.34	12	39.65	39.60	-4	15,665	-0.03%
2018/08/24	10	37.50	17	37.81	38.35	-7	16,260	-0.04%
2018/08/23	28	39.08	24	38.98	37.90	4	16,866	0.02%
2018/08/22	45	38.33	19	39.10	39.20	26	17,355	0.15%
2018/08/21	14	36.82	6	36.85	37.20	8	17,414	0.05%
2018/08/20	2	37.10	4	36.65	36.05	-2	17,824	-0.01%
2018/08/17	7	38.34	0	0.00	37.05	7	18,015	0.04%
2018/08/16	1	36.30	7	37.94	37.80	-6	18,146	-0.03%
2018/08/15	2	38.30	2	37.48	37.40	0	18,284	0.00%
2018/08/14	13	38.40	4	38.59	39.20	9	18,368	0.05%
2018/08/13	1	39.30	79	39.45	37.45	-78	18,516	-0.42%
2018/08/10	34	42.50	60	42.08	41.00	-26	18,671	-0.14%
2018/08/09	0	0.00	2	44.70	44.70	-2	18,662	-0.01%
2018/08/08	12	45.58	5.8	45.32	44.60	6.2	19,369	0.03%
2018/08/07	1	45.00	3	45.25	45.30	-2	19,748	-0.01%
2018/08/03	0	0.00	2	43.83	45.10	-2	20,087	-0.01%
2018/08/02	10	43.20	13	43.13	43.25	-3	20,151	-0.01%
2018/08/01	2	46.78	2	46.50	46.35	0	20,139	0.00%
2018/07/31	4	46.78	9	46.47	47.00	-5	20,239	-0.02%
2018/07/30	55	46.52	73	47.20	46.45	-18	20,574	-0.09%
2018/07/27	17	48.74	2	48.43	48.65	15	20,620	0.07%
2018/07/26	26	47.37	15	47.54	47.65	11	20,598	0.05%
2018/07/25	34	46.37	43	46.90	47.10	-9	20,590	-0.04%
2018/07/24	2	44.90	3	44.37	44.95	-1	20,477	0.00%
2018/07/23	2	42.90	11	42.73	43.50	-9	20,442	-0.04%
2018/07/20	19	45.43	4	45.64	43.50	15	20,453	0.07%
2018/07/19	17	46.00	1	46.40	44.80	16	20,503	0.08%
2018/07/18	34	48.91	52	48.00	45.85	-18	20,485	-0.09%
2018/07/17	28	50.58	12	51.10	50.90	16	20,276	0.08%
2018/07/16	9	50.42	16	50.48	49.65	-7	20,265	-0.03%
2018/07/13	5	52.68	5	52.28	52.00	0	20,283	0.00%
2018/07/12	6	51.80	11	51.49	52.60	-5	20,531	-0.02%
2018/07/11	10	52.60	8	53.21	51.80	2	20,832	0.01%
2018/07/10	37	53.23	19	52.90	52.40	18	20,859	0.09%
2018/07/09	13	55.39	12	54.57	54.00	1	20,861	0.00%
2018/07/06	4	54.90	39	55.88	55.50	-35	20,896	-0.17%
2018/07/05	12	59.75	14	58.86	57.90	-2	20,969	-0.01%
2018/07/04	209	60.98	213	59.25	59.30	-4	20,875	-0.02%	大買/大賣/
2018/07/03	35	62.00	20	61.88	61.50	15	20,903	0.07%
2018/07/02	37	59.65	8	59.43	59.30	29	20,719	0.14%
2018/06/29	2	57.35	6	57.32	57.00	-4	20,522	-0.02%
2018/06/28	12	56.93	6	58.00	55.80	6	20,679	0.03%
2018/06/27	212	59.55	209	58.38	57.60	3	21,421	0.01%	大買/大賣/
2018/06/26	2	56.55	14	57.19	57.60	-12	21,661	-0.06%
2018/06/25	14	58.77	1	58.40	56.70	13	22,331	0.06%
2018/06/22	23	59.22	22	59.59	58.40	1	22,758	0.00%
2018/06/21	9	58.20	18	58.63	57.80	-9	22,747	-0.04%
2018/06/20	19	59.34	30	58.48	57.60	-11	22,667	-0.05%
2018/06/19	16	57.12	13	56.98	57.00	3	22,460	0.01%
2018/06/15	124	60.75	144	60.31	59.50	-20	22,427	-0.09%	大買/大賣/
2018/06/14	117	59.99	70	60.55	59.60	47	22,244	0.21%	大買/
2018/06/13	123	61.81	129	59.89	58.70	-6	21,992	-0.03%	大買/大賣/
2018/06/12	37	62.91	37	63.83	65.10	0	21,603	0.00%
2018/06/11	38	60.93	15	60.48	60.00	23	21,153	0.11%
2018/06/08	13	61.20	6	61.05	59.60	7	21,069	0.03%
2018/06/07	6	60.45	0	0.00	59.80	6	20,875	0.03%
2018/06/06	8	61.28	2	61.40	60.60	6	20,827	0.03%
2018/06/05	120	63.60	101	63.59	60.60	19	21,042	0.09%	大買/大賣/
2018/06/04	263	67.99	71.4	67.63	64.40	191.6	20,988	0.91%	大買/鉅額交易
2018/06/01	61	64.54	344	64.83	66.60	-283	20,470	-1.38%	大賣/鉅額交易
2018/05/31	54	63.96	31	62.89	60.60	23	19,774	0.12%
2018/05/30	26	59.41	41	59.95	61.20	-15	19,175	-0.08%
2018/05/29	37	57.68	25	57.14	57.20	12	18,789	0.06%
2018/05/28	11	55.32	24	55.44	56.70	-13	18,734	-0.07%
2018/05/25	2	53.40	6	52.67	53.80	-4	18,330	-0.02%
2018/05/24	14	50.94	8	51.45	51.80	6	18,130	0.03%
2018/05/23	10	50.03	12	50.52	50.10	-2	18,104	-0.01%
2018/05/22	13	51.79	6	50.85	50.70	7	17,897	0.04%
2018/05/21	32	51.44	1	50.50	50.60	31	17,741	0.17%
2018/05/18	116	56.83	88	52.64	52.10	28	17,470	0.16%	大買/
2018/05/17	6	57.78	7	57.39	57.30	-1	17,203	-0.01%
2018/05/16	217	59.95	27	59.58	58.20	190	17,002	1.12%	大買/鉅額交易
2018/05/15	26	56.70	313	59.04	59.10	-287	16,351	-1.76%	大賣/鉅額交易
2018/05/14	15	52.48	22	53.10	53.80	-7	16,107	-0.04%
2018/05/11	6	51.95	1	53.30	50.60	5	15,878	0.03%
2018/05/10	17	52.57	13	52.91	52.60	4	15,750	0.03%
2018/05/09	2	50.95	1	51.50	51.10	1	15,652	0.01%
2018/05/08	208	53.46	106	52.74	51.60	102	15,544	0.66%	大買/大賣/鉅額交易
2018/05/07	44	52.58	34	53.33	54.00	10	15,424	0.06%
2018/05/04	8	50.38	25	50.90	51.00	-17	15,013	-0.11%
2018/05/03	28	48.95	20	48.96	48.50	8	14,859	0.05%
2018/05/02	32	48.82	25	48.84	48.10	7	15,094	0.05%
2018/04/30	3	49.65	9	49.70	50.50	-6	15,025	-0.04%
2018/04/27	8	48.35	2	48.68	48.65	6	15,052	0.04%
2018/04/26	1	47.20	3	47.90	47.80	-2	15,154	-0.01%
2018/04/25	8	48.41	7	47.71	46.90	1	15,449	0.01%
2018/04/24	15	45.86	9	46.52	47.75	6	15,601	0.04%
2018/04/23	2	49.33	1	50.40	47.65	1	15,674	0.01%
2018/04/20	2	49.35	2	50.35	50.00	0	16,131	0.00%
2018/04/19	1	49.75	0	0.00	49.90	1	16,878	0.01%
2018/04/18	1	48.45	0	0.00	49.05	1	16,811	0.01%
2018/04/17	22	49.50	36.4	49.31	47.55	-14.4	16,604	-0.09%
2018/04/16	1	53.80	0	0.00	52.70	1	16,259	0.01%
2018/04/13	5	55.24	3	54.73	54.60	2	16,165	0.01%
2018/04/12	212.1	55.83	207	55.13	55.90	5.1	16,055	0.03%	大買/大賣/
2018/04/11	5	56.32	10	56.11	57.30	-5	16,235	-0.03%
2018/04/10	6	53.58	6	53.57	52.40	0	16,328	0.00%
2018/04/09	212	56.89	17	56.65	54.00	195	16,599	1.17%	大買/鉅額交易
2018/04/03	60	52.13	268	54.67	55.50	-208	16,941	-1.23%	大賣/鉅額交易
2018/04/02	17	50.17	10	50.71	50.60	7	16,618	0.04%
2018/03/31	28	50.89	31	50.08	49.80	-3	16,814	-0.02%
2018/03/30	304	50.49	305	52.33	49.50	-1	16,775	-0.01%	大買/大賣/
2018/03/29	6	46.99	15.2	47.10	48.35	-9.2	15,886	-0.06%
2018/03/28	211	46.87	4	45.88	46.50	207	15,454	1.34%	大買/鉅額交易
2018/03/27	1	45.50	5.1	45.52	46.40	-4.1	14,681	-0.03%
2018/03/26	3	41.62	205	41.97	42.20	-202	14,229	-1.42%	大賣/鉅額交易
2018/03/23	7	39.52	3	40.03	39.50	4	14,181	0.03%
2018/03/22	11	42.92	16	42.36	41.00	-5	14,100	-0.04%
2018/03/21	25	40.69	23	40.37	42.00	2	13,843	0.01%
2018/03/20	11.4	40.58	45	39.93	39.75	-33.6	13,608	-0.25%
2018/03/19	32	40.28	11	40.23	40.45	21	13,536	0.16%
2018/03/16	0	0.00	1	40.35	39.60	-1	13,452	-0.01%
2018/03/15	3	39.60	16	39.69	39.70	-13	13,402	-0.10%
2018/03/14	28	40.73	33	41.20	40.30	-5	13,392	-0.04%
2018/03/13	20	39.85	21	40.40	39.85	-1	13,261	-0.01%
2018/03/12	29	40.19	67	40.39	40.20	-38	13,267	-0.29%
2018/03/09	27	40.15	48	40.76	39.40	-21	13,276	-0.16%
2018/03/08	41	39.30	31	39.23	40.65	10	13,007	0.08%
2018/03/07	55	39.35	13	39.14	37.80	42	12,640	0.33%
2018/03/06	1	38.00	7	38.11	37.75	-6	12,779	-0.05%
2018/03/05	12	38.10	0	0.00	37.50	12	13,422	0.09%
2018/03/02	19	39.82	8	39.62	39.10	11	13,869	0.08%
2018/03/01	13	38.59	16	38.82	39.40	-3	13,587	-0.02%
2018/02/27	0	0.00	1	37.60	37.00	-1	13,458	-0.01%
2018/02/26	4	37.98	8	38.07	37.65	-4	13,563	-0.03%
2018/02/23	27	37.68	20	37.73	37.65	7	13,544	0.05%
2018/02/21	0	0.00	1	34.70	35.50	-1	13,554	-0.01%
2018/02/12	0	0.00	6	33.68	33.90	-6	13,482	-0.04%
2018/02/09	2	31.15	1	30.90	31.85	1	13,447	0.01%
2018/02/08	4	33.68	7	33.88	33.20	-3	13,354	-0.02%
2018/02/07	0	0.00	2	34.75	34.60	-2	13,440	-0.01%
2018/02/06	1	34.10	8	33.27	32.35	-7	13,389	-0.05%
2018/02/05	3	34.45	2	34.75	35.80	1	13,266	0.01%
2018/02/02	0	0.00	2	36.35	36.30	-2	13,266	-0.02%
2018/02/01	0	0.00	6	36.62	36.60	-6	13,289	-0.05%
2018/01/30	3	37.60	6	37.55	36.90	-3	13,336	-0.02%
2018/01/29	2	38.43	2	38.95	38.25	0	13,305	0.00%
2018/01/26	8	37.68	8	37.93	38.95	0	13,367	0.00%
2018/01/25	30	39.49	32	39.62	37.90	-2	13,386	-0.01%
2018/01/24	9	39.09	8	38.79	38.70	1	13,297	0.01%
2018/01/23	15	38.80	13	38.93	38.30	2	13,411	0.01%
2018/01/22	9	39.49	19	39.61	39.40	-10	13,872	-0.07%
2018/01/19	12	39.38	13	39.78	39.90	-1	14,166	-0.01%
2018/01/18	266	39.92	36	39.66	38.90	230	13,806	1.67%	大買/鉅額交易
2018/01/17	14	38.68	272	38.99	39.70	-258	13,511	-1.91%	大賣/鉅額交易
2018/01/16	291	37.68	28	37.84	38.55	263	13,081	2.01%	大買/鉅額交易
2018/01/15	65	36.13	359	36.39	38.10	-294	12,653	-2.32%	大賣/鉅額交易
2018/01/12	0	0.00	3	35.15	34.65	-3	11,733	-0.03%
2018/01/11	14	34.00	29	34.12	34.10	-15	11,646	-0.13%
2018/01/10	18	33.57	20	33.92	33.40	-2	11,639	-0.02%
2018/01/09	1	34.05	1	33.95	33.95	0	11,694	0.00%
2018/01/08	200	35.50	3	35.60	34.35	197	11,867	1.66%	大買/鉅額交易
2018/01/05	125	35.97	194	36.11	36.15	-69	11,897	-0.58%	大買/大賣/
2018/01/04	232	33.98	126	35.28	35.30	106	11,835	0.90%	大買/大賣/鉅額交易
2018/01/03	90	33.91	15	33.31	33.55	75	11,730	0.64%
2018/01/02	50	32.28	76	32.16	32.40	-26	11,342	-0.23%