強茂 (2481)-元大-和平券商分點個股進出

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
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/04/18	1	56.40	0	0.00	56.80	1	1,389	0.07%
2024/04/15	4	58.25	0	0.00	58.30	4	1,390	0.29%
2024/04/12	2	59.20	0	0.00	59.40	2	1,385	0.14%
2024/04/08	2	58.80	0	0.00	59.10	2	1,462	0.14%
2024/03/28	1	57.90	0	0.00	57.40	1	1,568	0.06%
2024/03/27	3	57.60	0	0.00	57.70	3	1,591	0.19%
2024/03/25	1	57.80	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	3	57.70	57.70	-3	1,668	-0.18%
2024/03/21	0	0.00	2	57.00	57.00	-2	1,777	-0.11%
2024/03/14	3	58.00	0	0.00	57.60	3	2,344	0.13%
2024/03/11	1	58.90	0	0.00	59.00	1	2,378	0.04%
2024/03/08	2	59.55	0	0.00	59.20	2	2,410	0.08%
2024/03/06	0	0.00	25	60.90	60.90	-25	2,561	-0.98%
2024/03/04	0	0.00	52	61.64	61.50	-52	2,886	-1.80%
2024/03/01	0	0.00	1	62.20	62.00	-1	2,874	-0.03%
2024/02/27	22	62.10	0	0.00	62.00	22	2,876	0.76%
2024/02/26	1	62.50	0	0.00	62.90	1	2,878	0.03%
2024/02/23	15	62.30	0	0.00	62.20	15	2,878	0.52%
2024/02/22	15	63.10	15	63.53	63.10	0	2,893	0.00%
2024/02/19	1	64.10	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0	0.00	2	62.70	63.30	-2	2,896	-0.07%
2024/02/15	0	0.00	11	61.67	61.90	-11	2,889	-0.38%
2024/02/05	2	61.10	0	0.00	61.20	2	2,888	0.07%
2024/01/30	15	63.08	11	63.60	62.50	4	2,888	0.14%
2024/01/29	0	0.00	16	63.38	63.40	-16	2,880	-0.56%
2024/01/25	17	63.30	35	63.77	63.50	-18	2,885	-0.62%
2024/01/24	2	64.10	1	64.20	63.90	1	2,883	0.03%
2024/01/23	4	64.30	0	0.00	64.30	4	2,899	0.14%
2024/01/22	0	0.00	2	63.80	63.90	-2	2,893	-0.07%
2024/01/18	2	62.80	0	0.00	62.70	2	2,899	0.07%
2024/01/17	46	64.87	81	63.05	63.10	-35	2,895	-1.21%
2024/01/16	11	64.55	11	64.91	64.80	0	2,802	0.00%
2024/01/15	0	0.00	2	63.60	63.80	-2	2,770	-0.07%
2024/01/12	0	0.00	1	63.60	63.10	-1	2,793	-0.04%
2024/01/11	3	63.10	3	63.60	63.90	0	2,783	0.00%
2024/01/10	3	63.00	0	0.00	62.90	3	2,804	0.11%
2024/01/09	1	64.00	91	63.97	63.90	-90	2,783	-3.23%
2024/01/05	22	64.85	22	65.15	64.70	0	2,770	0.00%
2024/01/04	0	0.00	3	64.90	65.00	-3	2,764	-0.11%
2024/01/03	1	64.60	2	65.75	65.70	-1	2,741	-0.04%
2023/12/29	0	0.00	0	67.50	67.30	0	2,646	0.00%
2023/12/27	0	0.00	0	68.80	68.50	0	2,589	0.00%
2023/12/26	2	69.05	0	0.00	69.00	2	2,568	0.08%
2023/12/25	63	70.45	0	0.00	69.30	63	2,552	2.47%
2023/12/22	8	69.64	24	69.80	69.60	-16	2,486	-0.64%
2023/12/21	58	68.88	0	0.00	68.60	58	2,460	2.36%
2023/12/20	0	0.00	16	69.60	68.60	-16	2,439	-0.66%
2023/12/19	14	68.39	9	68.52	68.50	5	2,392	0.21%
2023/12/18	39	69.72	29	70.51	69.30	10	2,342	0.43%
2023/12/15	40	71.69	21	71.13	69.30	19	2,231	0.85%
2023/12/14	5	69.98	10	69.77	70.30	-5	1,847	-0.27%
2023/12/13	0	0.00	3	68.50	68.30	-3	1,755	-0.17%
2023/12/12	4	69.05	0	0.00	69.00	4	1,771	0.23%
2023/12/11	1	70.20	6	69.70	69.00	-5	1,776	-0.28%
2023/12/08	5	68.60	0	0.00	68.60	5	1,714	0.29%
2023/12/06	1	68.90	0	0.00	67.90	1	1,696	0.06%
2023/12/05	3	68.77	0.1	68.30	68.70	3	1,673	0.18%
2023/12/04	5	69.04	3	69.53	68.50	2	1,630	0.12%
2023/12/01	8.1	69.88	6	70.53	70.20	2.1	1,573	0.13%
2023/11/30	50	69.66	49	70.48	70.70	1	1,431	0.07%
2023/11/29	10	65.92	2	65.90	65.90	8	1,156	0.69%
2023/11/13	1	59.60	0	0.00	59.70	1	1,189	0.08%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1	60.70	0	0.00	61.30	1	1,476	0.07%
2023/10/31	0	0.00	2	61.00	59.60	-2	1,525	-0.13%
2023/10/26	1	62.30	0	0.00	62.20	1	1,693	0.06%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/20	1	60.70	1	62.00	61.80	0	1,961	0.00%
2023/10/18	0	0.00	0	62.50	63.20	0	2,129	0.00%
2023/10/17	0	0.00	1	64.30	63.70	-1	2,201	-0.05%
2023/10/16	0	0.00	0	63.90	63.30	0	2,403	0.00%
2023/10/13	0	0.00	0	64.60	64.40	0	2,994	0.00%
2023/10/12	1	64.10	1	64.40	64.70	0	3,391	0.00%
2023/09/27	0	63.60	0	0.00	63.50	0	5,672	0.00%
2023/09/22	1	64.00	0	0.00	64.50	1	5,702	0.02%
2023/09/19	3	66.13	0	0.00	65.80	3	5,784	0.05%
2023/09/18	4	67.25	1	67.40	67.10	3	5,793	0.05%
2023/09/15	0	0.00	1.1	66.20	66.40	-1.1	5,809	-0.02%
2023/09/12	0.1	66.20	0	0.00	65.80	0.1	5,816	0.00%
2023/09/08	1	64.80	0	0.00	64.70	1	5,816	0.02%
2023/09/05	1	66.30	0	65.60	65.80	1	5,961	0.02%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/08/30	0	0.00	2	64.10	64.00	-2	6,007	-0.03%
2023/08/28	5	62.10	0	0.00	61.60	5	6,075	0.08%
2023/08/22	1	62.10	2	62.40	62.10	-1	6,172	-0.02%
2023/08/21	1	62.70	1	63.40	62.70	0	6,188	0.00%
2023/08/18	0	0.00	3	64.10	63.10	-3	6,202	-0.05%
2023/08/16	2	62.40	0	0.00	62.50	2	6,180	0.03%
2023/08/15	0	0.00	11	62.95	63.10	-11	6,199	-0.18%
2023/08/14	1	63.00	4	62.50	62.60	-3	6,204	-0.05%
2023/08/11	1	66.30	0	0.00	65.20	1	6,171	0.02%
2023/08/10	2	66.90	7	66.74	66.80	-5	6,139	-0.08%
2023/08/09	2	70.20	8.4	69.85	70.30	-6.4	6,052	-0.11%
2023/08/07	2	72.10	1	70.80	72.90	1	5,999	0.02%
2023/08/04	1	71.20	4	70.70	71.30	-3	6,010	-0.05%
2023/08/02	6	72.42	6	71.70	71.70	0	6,010	0.00%
2023/08/01	1	74.20	0	0.00	73.50	1	5,947	0.02%
2023/07/31	7	74.07	0	0.00	72.70	7	5,894	0.12%
2023/07/28	9	74.49	30	74.88	74.80	-21	5,830	-0.36%
2023/07/27	0	77.70	3	76.87	77.80	-3	5,781	-0.05%
2023/07/26	2	76.20	1	75.40	75.40	1	5,704	0.02%
2023/07/24	0	76.60	12	76.60	76.30	-12	5,619	-0.21%
2023/07/21	0	0.00	2	76.70	77.70	-2	5,525	-0.04%
2023/07/20	5	78.74	0	0.00	78.60	5	5,494	0.09%
2023/07/19	49	79.37	39	80.31	77.60	10	5,426	0.18%
2023/07/18	40.4	82.58	31	83.92	79.90	9.4	5,296	0.18%
2023/07/17	31	79.63	20	79.71	80.10	11	4,748	0.23%
2023/07/14	10	77.73	27.1	77.03	78.00	-17.1	4,388	-0.39%
2023/07/13	23	75.53	13	75.95	75.20	10	4,225	0.24%
2023/07/12	21	77.55	38.2	79.50	76.30	-17.1	4,058	-0.42%
2023/07/11	21	77.50	29	77.36	79.00	-8	3,399	-0.24%
2023/07/10	14.2	72.12	14	71.84	71.90	0.2	2,663	0.01%
2023/07/07	3	68.40	0	0.00	68.00	3	2,516	0.12%
2023/07/06	0	0.00	2	70.10	69.60	-2	2,535	-0.08%
2023/07/03	1	69.40	0	0.00	69.40	1	2,600	0.04%
2023/06/29	5	69.20	2	68.90	69.00	3	2,671	0.11%
2023/06/28	0	0.00	0.1	69.20	68.70	-0.1	2,814	0.00%
2023/06/27	10	70.00	0	0.00	68.90	10	3,105	0.32%
2023/06/26	0.1	69.60	0	0.00	69.80	0.1	3,064	0.00%
2023/06/20	0	0.00	1	67.20	68.20	-1	3,213	-0.03%
2023/06/19	0	0.00	0	67.90	67.80	0	3,365	0.00%
2023/06/16	0	0.00	6.1	69.33	68.90	-6.1	3,404	-0.18%
2023/06/15	0	0.00	5	69.70	69.80	-5	3,655	-0.14%
2023/06/14	0	0.00	2	70.60	70.00	-2	3,677	-0.05%
2023/06/13	0	0.00	1	70.90	70.90	-1	3,720	-0.03%
2023/06/12	0.1	71.10	0	0.00	70.80	0.1	3,760	0.00%
2023/06/09	1	71.10	0.1	71.20	70.90	0.9	3,746	0.02%
2023/06/08	0	0.00	5	69.70	69.10	-5	3,751	-0.13%
2023/06/06	0	0.00	16	69.64	69.40	-16	3,969	-0.40%
2023/06/02	17.1	71.14	0	71.10	71.00	17.1	4,565	0.37%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	1	70.00	70.00	-1	4,813	-0.02%
2023/05/29	1	70.20	1	69.50	70.20	0	4,800	0.00%
2023/05/24	0	0.00	3	67.30	68.20	-3	4,776	-0.06%
2023/05/23	2	68.05	2	67.60	67.50	0	4,779	0.00%
2023/05/22	2	67.40	2	67.45	67.50	0	4,775	0.00%
2023/05/19	6	67.40	1	67.00	67.00	5	4,807	0.10%
2023/05/18	0	0.00	5	66.40	66.90	-5	4,852	-0.10%
2023/05/16	5	65.90	0.1	65.80	65.80	4.9	4,896	0.10%
2023/05/10	1.1	66.80	2	66.00	66.70	-0.9	5,006	-0.02%
2023/05/09	0	0.00	1	65.10	65.00	-1	5,044	-0.02%
2023/05/05	0	0.00	2.1	66.70	66.60	-2.1	5,278	-0.04%
2023/05/04	1	66.40	0	0.00	66.40	1	5,367	0.02%
2023/05/02	0	0.00	3	66.50	67.00	-3	5,540	-0.05%
2023/04/28	0	0.00	3	65.30	65.40	-3	5,623	-0.05%
2023/04/27	0.1	64.74	0	0.00	64.30	0.1	5,616	0.00%
2023/04/26	3	64.50	5	63.80	64.40	-2	5,612	-0.04%
2023/04/25	0	64.50	0	0.00	64.30	0	5,597	0.00%
2023/04/24	2	66.70	1	66.70	66.60	1	5,574	0.02%
2023/04/21	0	67.70	3	67.47	66.80	-3	5,571	-0.05%
2023/04/20	1	69.90	3	69.57	69.20	-2	5,542	-0.04%
2023/04/19	3	71.30	3	70.97	70.60	0	5,551	0.00%
2023/04/18	7	72.66	1	71.90	71.60	6	5,527	0.11%
2023/04/17	1	70.80	5	71.14	72.20	-4	5,455	-0.07%
2023/04/13	5	70.80	30	70.15	70.10	-25	5,323	-0.47%
2023/04/11	1	71.70	1	72.00	72.00	0	5,249	0.00%
2023/04/10	1	71.60	1.4	71.93	71.70	-0.4	5,239	-0.01%
2023/04/07	2	71.80	2.2	71.40	71.50	-0.2	5,213	0.00%
2023/04/06	2	71.60	1	71.90	71.70	1	5,181	0.02%
2023/03/31	2	71.25	3	71.17	71.30	-1	5,147	-0.02%
2023/03/30	1	71.88	2.1	71.14	70.80	-1.1	5,119	-0.02%
2023/03/29	6.1	71.27	5	71.12	71.00	1.1	5,091	0.02%
2023/03/28	13.1	72.14	9	71.44	70.50	4.1	4,993	0.08%
2023/03/27	1	70.20	6.3	70.39	69.90	-5.3	4,707	-0.11%
2023/03/23	5.1	70.50	5.1	70.41	70.30	0	4,743	0.00%
2023/03/22	52	72.10	20.3	72.50	72.00	31.7	4,658	0.68%
2023/03/21	15.1	70.80	4	71.23	71.30	11.1	4,563	0.24%
2023/03/20	6	71.62	3	72.53	71.00	3	4,701	0.06%
2023/03/16	2	67.90	10	67.20	67.20	-8	4,405	-0.18%
2023/03/15	11	70.05	0	0.00	69.00	11	4,388	0.25%
2023/03/14	1	67.80	1	68.30	68.10	0	4,401	0.00%
2023/03/13	3	68.37	5	68.40	69.10	-2	4,451	-0.04%
2023/03/10	9.1	69.40	3	69.07	69.40	6.1	4,458	0.14%
2023/03/09	15.2	71.78	23	71.52	71.70	-7.8	4,608	-0.17%
2023/03/08	26.2	72.65	8	72.94	72.10	18.2	4,625	0.39%
2023/03/07	5.1	71.77	4	71.55	71.80	1.1	4,341	0.03%
2023/03/06	26.1	70.49	4	71.03	70.70	22.1	4,092	0.54%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	0.2	66.60	66.50	-0.2	3,851	0.00%
2023/02/22	0	0.00	2	66.20	66.20	-2	3,873	-0.05%
2023/02/21	1	67.50	0	0.00	67.60	1	3,879	0.03%
2023/02/17	0	0.00	1	66.90	66.90	-1	3,966	-0.03%
2023/02/16	2.1	67.77	0	0.00	67.70	2.1	3,962	0.05%
2023/02/15	2	66.40	0.6	67.36	66.30	1.4	3,941	0.04%
2023/02/13	0.1	66.80	0	0.00	66.50	0.1	3,927	0.00%
2023/02/10	1	67.50	1	67.60	67.00	0	3,946	0.00%
2023/02/09	0	0.00	3	68.50	68.50	-3	3,932	-0.08%
2023/02/08	1	68.70	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0.2	68.77	1	68.90	69.10	-0.9	3,901	-0.02%
2023/02/06	4.1	69.48	3	68.93	68.60	1.1	3,895	0.03%
2023/02/03	4.2	69.65	2.1	69.34	69.10	2.1	3,846	0.05%
2023/02/02	0	0.00	3	67.80	68.10	-3	3,694	-0.08%
2023/02/01	4	67.50	0	0.00	67.10	4	3,638	0.11%
2023/01/31	0.2	65.43	1.2	65.99	66.30	-1	3,600	-0.03%
2023/01/30	2	64.70	5	65.30	65.30	-3	3,581	-0.08%
2023/01/17	1.3	62.63	0	0.00	62.80	1.3	3,502	0.04%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	0	0.00	1	63.00	63.10	-1	3,637	-0.03%
2023/01/09	1	61.10	2.1	62.00	63.00	-1.1	3,665	-0.03%
2023/01/06	1	60.20	0	0.00	60.50	1	3,675	0.03%
2023/01/05	1	60.40	1	60.00	60.10	0	3,756	0.00%
2023/01/04	1.1	59.03	3	59.20	59.80	-2	3,793	-0.05%
2022/12/30	0	0.00	1	58.70	57.90	-1	3,839	-0.03%
2022/12/29	1	57.20	0	0.00	57.90	1	3,869	0.03%
2022/12/28	1	59.40	0	0.00	58.40	1	3,943	0.03%
2022/12/23	1	60.40	0	0.00	60.40	1	4,039	0.02%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/20	1	63.10	10	64.00	61.20	-9	4,155	-0.22%
2022/12/16	0	0.00	1	64.10	64.00	-1	4,209	-0.02%
2022/12/15	3	65.70	2.2	65.59	65.40	0.8	4,215	0.02%
2022/12/13	5	64.40	1	64.20	64.60	4	4,113	0.10%
2022/12/12	15.2	64.73	6	64.28	64.20	9.2	4,051	0.23%
2022/12/09	0	0.00	3	62.60	62.20	-3	3,860	-0.08%
2022/12/08	0	0.00	1	62.40	63.00	-1	3,895	-0.03%
2022/12/07	1	63.00	1	62.30	62.10	0	3,924	0.00%
2022/12/06	0	0.00	0.1	64.70	63.50	-0.1	3,934	0.00%
2022/12/02	2	65.75	4	65.53	65.70	-2	4,065	-0.05%
2022/12/01	3	65.47	3.1	66.33	65.60	-0.1	4,047	0.00%
2022/11/30	3	63.00	1	62.70	63.10	2	3,926	0.05%
2022/11/28	0	0.00	1	61.00	61.30	-1	3,919	-0.03%
2022/11/23	0	0.00	0.2	59.50	59.20	-0.2	4,057	0.00%
2022/11/22	0	0.00	1	59.10	58.90	-1	4,165	-0.02%
2022/11/17	2	60.95	4	60.95	61.50	-2	4,768	-0.04%
2022/11/16	3	59.63	1.1	60.41	60.40	1.9	4,782	0.04%
2022/11/15	1	58.80	0	0.00	59.30	1	4,748	0.02%
2022/11/14	0	0.00	2	58.50	58.60	-2	4,871	-0.04%
2022/11/11	2	58.75	1	59.80	58.10	1	5,017	0.02%
2022/11/10	1	58.10	0	0.00	58.10	1	5,312	0.02%
2022/11/09	0	0.00	1	58.70	58.70	-1	5,539	-0.02%
2022/11/08	0	0.00	1	57.40	57.30	-1	5,579	-0.02%
2022/11/02	1	57.88	2	57.30	57.20	-1	5,835	-0.02%
2022/11/01	0.1	56.00	0	0.00	55.90	0.1	5,908	0.00%
2022/10/31	0	54.60	1	55.30	55.10	-1	6,159	-0.02%
2022/10/28	1	54.10	0	0.00	53.70	1	6,484	0.02%
2022/10/27	0	0.00	1	55.30	55.60	-1	6,538	-0.02%
2022/10/26	1	54.00	6	53.87	53.80	-5	6,519	-0.08%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/21	3	53.30	10	52.90	52.10	-7	6,565	-0.11%
2022/10/20	0	0.00	3	52.63	53.30	-3	6,603	-0.05%
2022/10/19	10	53.80	1	53.30	53.20	9	6,675	0.13%
2022/10/18	12	53.43	21	53.54	53.60	-9	6,692	-0.13%
2022/10/17	12	51.08	10	51.60	52.00	2	6,812	0.03%
2022/10/14	10	53.00	1	53.40	53.00	9	7,022	0.13%
2022/10/13	1	50.37	2	52.25	49.10	-1	7,058	-0.01%
2022/10/06	20	57.28	20	57.68	58.00	0	7,179	0.00%
2022/10/05	13	57.78	10	57.10	57.10	3	7,199	0.04%
2022/10/04	0	0.00	1	58.60	58.60	-1	7,171	-0.01%
2022/09/30	1	56.10	0	0.00	57.00	1	7,381	0.01%
2022/09/28	3	56.03	28	56.34	55.00	-25	7,415	-0.34%
2022/09/27	0	0.00	3	58.60	59.50	-3	7,453	-0.04%
2022/09/26	4	59.90	4	58.58	57.90	0	7,571	0.00%
2022/09/23	5	63.06	0	0.00	62.00	5	7,628	0.07%
2022/09/20	3	64.70	3	65.40	65.40	0	7,731	0.00%
2022/09/15	4	66.98	0	0.00	66.40	4	7,899	0.05%
2022/09/14	2	65.50	4	66.10	67.40	-2	7,925	-0.03%
2022/09/12	5	68.16	3	67.50	67.80	2	8,102	0.02%
2022/09/08	1.1	66.09	3	67.87	68.50	-1.9	8,290	-0.02%
2022/09/07	2	63.40	0	0.00	64.40	2	8,456	0.02%
2022/09/06	7	65.60	8	64.21	63.60	-1	8,418	-0.01%
2022/09/05	0	0.00	7	67.69	67.50	-7	8,364	-0.08%
2022/09/02	0	0.00	2	69.50	69.70	-2	8,340	-0.02%
2022/09/01	3	70.60	2	69.70	68.90	1	8,309	0.01%
2022/08/31	1	70.30	0	0.00	69.90	1	8,199	0.01%
2022/08/30	1	69.10	0	0.00	69.10	1	8,195	0.01%
2022/08/29	10	68.67	10	68.80	68.30	0	8,202	0.00%
2022/08/26	12	71.28	2	71.00	71.60	10	8,191	0.12%
2022/08/25	37.2	71.49	32	70.41	70.10	5.2	8,089	0.06%
2022/08/24	2	68.10	2	68.90	68.10	0	7,866	0.00%
2022/08/23	12	68.23	0.4	68.40	68.20	11.6	8,076	0.14%
2022/08/22	0	0.00	2.4	69.33	69.30	-2.4	8,299	-0.03%
2022/08/19	4	70.03	26	70.43	69.90	-22	8,332	-0.26%
2022/08/18	22.4	69.55	9	70.04	70.40	13.4	8,275	0.16%
2022/08/17	11	71.72	15	71.50	71.00	-4	8,186	-0.05%
2022/08/16	22	69.52	7	70.29	70.20	15	7,927	0.19%
2022/08/15	5	67.44	3.2	67.65	67.90	1.8	7,819	0.02%
2022/08/12	1	65.80	0	0.00	66.20	1	7,855	0.01%
2022/08/11	4	66.90	6	67.25	66.30	-2	7,936	-0.03%
2022/08/10	1	67.50	2	66.75	66.80	-1	8,128	-0.01%
2022/08/09	4	67.73	3.1	68.20	67.40	0.9	8,351	0.01%
2022/08/08	1.1	65.43	3	65.97	67.30	-1.9	8,537	-0.02%
2022/08/05	5.4	68.11	5	67.92	67.60	0.4	8,520	0.00%
2022/08/04	5	65.94	9	65.39	66.70	-4	8,413	-0.05%
2022/08/03	2	62.60	4	63.08	63.40	-2	8,327	-0.02%
2022/08/02	1	63.50	3	63.43	63.50	-2	8,470	-0.02%
2022/08/01	0	0.00	1.2	64.65	64.80	-1.2	8,563	-0.01%
2022/07/29	2	64.90	1	65.00	65.00	1	8,652	0.01%
2022/07/28	6	64.90	6	64.00	63.80	0	8,937	0.00%
2022/07/27	3.2	63.84	5	63.86	64.50	-1.8	8,971	-0.02%
2022/07/26	12	63.58	13	62.70	62.60	-1	9,027	-0.01%
2022/07/25	3	65.40	3	65.07	65.10	0	9,039	0.00%
2022/07/22	10	66.22	19	65.94	65.80	-9	9,176	-0.10%
2022/07/21	22	64.95	8	64.99	66.20	14	9,223	0.15%
2022/07/20	7	62.66	10.2	62.00	62.40	-3.2	9,154	-0.03%
2022/07/19	0.2	60.80	0	0.00	60.90	0.2	9,272	0.00%
2022/07/18	0	0.00	12	59.85	59.80	-12	9,442	-0.13%
2022/07/15	1	58.00	0	0.00	59.00	1	9,747	0.01%
2022/07/14	0	0.00	1	56.50	58.30	-1	10,055	-0.01%
2022/07/12	10	55.60	15	55.01	54.80	-5	10,689	-0.05%
2022/07/11	1	58.50	11	58.06	58.10	-10	10,957	-0.09%
2022/07/06	6	56.28	5	54.70	53.90	1	10,894	0.01%
2022/07/04	1	56.90	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1	59.00	0	0.00	57.90	1	11,029	0.01%
2022/06/30	12	66.15	10	63.82	63.00	2	11,036	0.02%
2022/06/29	25	67.60	25	67.26	67.60	0	11,191	0.00%
2022/06/28	11	69.01	7	67.97	68.00	4	11,908	0.03%
2022/06/27	6	70.03	10	68.80	70.00	-4	13,329	-0.03%
2022/06/24	2	67.25	21	66.85	67.00	-19	13,453	-0.14%
2022/06/23	15	66.88	4	65.90	66.30	11	13,603	0.08%
2022/06/22	23	67.61	13	66.68	66.60	10	13,864	0.07%
2022/06/21	11	69.13	2	68.05	69.40	9	14,058	0.06%
2022/06/20	10	67.90	11	67.40	66.10	-1	14,344	-0.01%
2022/06/17	5	69.76	3	69.90	69.10	2	14,401	0.01%
2022/06/16	11	74.15	10	73.91	71.60	1	14,233	0.01%
2022/06/15	0	0.00	2	78.50	79.00	-2	14,183	-0.01%
2022/06/14	7	78.13	10	78.60	78.90	-3	14,341	-0.02%
2022/06/13	4	79.80	52	79.82	79.50	-48	14,314	-0.34%
2022/06/10	3	80.50	5	81.22	81.80	-2	14,409	-0.01%
2022/06/09	3	80.57	3	81.20	81.50	0	14,480	0.00%
2022/06/08	1	81.50	1.2	80.73	80.80	-0.2	14,506	0.00%
2022/06/07	1	81.40	0.3	81.40	81.50	0.7	14,549	0.00%
2022/06/06	2	81.60	5	81.90	81.40	-3	14,548	-0.02%
2022/06/02	50	83.42	14.1	83.49	83.10	35.9	14,535	0.25%
2022/06/01	13	85.18	10	85.37	84.00	3	14,505	0.02%
2022/05/31	14.2	83.96	8	84.03	83.80	6.2	14,345	0.04%
2022/05/30	14	83.81	6	83.25	84.50	8	14,193	0.06%
2022/05/27	0.2	80.50	2.1	80.95	80.20	-1.9	13,953	-0.01%
2022/05/26	0	0.00	10	79.30	78.90	-10	13,935	-0.07%
2022/05/25	10	80.30	0	0.00	80.20	10	13,923	0.07%
2022/05/24	0	0.00	1	79.20	78.70	-1	13,997	-0.01%
2022/05/23	11	82.29	6	81.95	81.20	5	14,026	0.04%
2022/05/20	7	80.67	5.7	81.28	81.20	1.3	14,123	0.01%
2022/05/19	0	0.00	2.2	79.20	81.20	-2.2	14,577	-0.01%
2022/05/18	22.1	81.71	23	81.09	81.20	-0.9	14,594	-0.01%
2022/05/17	0.2	81.28	4	81.55	82.40	-3.8	14,434	-0.03%
2022/05/16	16	80.71	4	78.90	78.40	12	14,348	0.08%
2022/05/12	2	76.95	11	75.54	75.50	-9	14,713	-0.06%
2022/05/11	17.1	77.48	0	0.00	77.10	17.1	15,081	0.11%
2022/05/10	2.1	74.27	3	74.27	75.50	-0.9	14,961	-0.01%
2022/05/09	7	78.90	11	78.24	77.10	-4	15,062	-0.03%
2022/05/06	10.1	79.93	10	80.32	81.20	0.1	15,546	0.00%
2022/05/05	3	82.33	6	82.03	81.40	-3	15,572	-0.02%
2022/05/04	2	78.45	2	79.30	78.60	0	15,326	0.00%
2022/05/03	3	78.00	6	77.27	77.90	-3	15,547	-0.02%
2022/04/29	1	76.20	2	78.15	76.10	-1	15,578	-0.01%
2022/04/28	2	74.25	8	76.04	76.00	-6	15,557	-0.04%
2022/04/27	2.1	74.58	1	75.70	76.10	1.1	15,466	0.01%
2022/04/26	4	77.40	1	77.60	77.00	3	15,339	0.02%
2022/04/25	5	79.58	1	79.80	78.70	4	15,252	0.03%
2022/04/22	5	82.98	2	84.20	82.80	3	15,120	0.02%
2022/04/21	4.3	82.60	6.4	83.49	84.60	-2.1	14,983	-0.01%
2022/04/20	9	80.42	3	81.10	80.80	6	14,855	0.04%
2022/04/19	15	81.83	5	80.64	80.60	10	14,623	0.07%
2022/04/18	10	83.25	6	82.15	82.00	4	14,444	0.03%
2022/04/15	10.1	87.55	10	86.11	85.00	0.1	14,235	0.00%
2022/04/14	2.1	93.00	0	0.00	90.80	2.1	14,260	0.01%
2022/04/11	6	95.60	4	96.48	95.00	2	14,407	0.01%
2022/04/08	1	98.20	0.4	98.80	98.10	0.6	14,392	0.00%
2022/04/07	6.1	98.68	3	100.33	98.00	3.1	14,346	0.02%
2022/04/06	6	100.33	3	101.01	101.50	3	14,168	0.02%
2022/04/01	6	99.77	7.6	99.88	100.50	-1.6	14,162	-0.01%
2022/03/31	26	105.52	0	0.00	102.00	26	13,986	0.19%
2022/03/30	14	105.64	23	105.46	105.00	-9	13,567	-0.07%
2022/03/29	2	99.40	0	0.00	98.80	2	12,340	0.02%
2022/03/28	7	99.06	0	0.00	98.40	7	12,524	0.06%
2022/03/25	9	99.90	4	99.95	99.90	5	12,582	0.04%
2022/03/24	8	97.69	1	97.80	97.80	7	12,322	0.06%
2022/03/23	8	99.93	17.3	100.31	99.60	-9.3	12,188	-0.08%
2022/03/22	12	103.21	5	101.00	102.50	7	12,003	0.06%
2022/03/21	15.2	105.13	5	104.70	105.00	10.2	11,884	0.09%
2022/03/18	1	105.00	1	105.00	105.00	0	11,866	0.00%
2022/03/17	0.1	102.00	2	101.50	102.00	-2	11,702	-0.02%
2022/03/16	6	96.30	1	95.60	96.30	5	11,705	0.04%
2022/03/15	1	95.50	0	0.00	95.00	1	11,863	0.01%
2022/03/14	1.1	103.91	3	101.00	102.00	-1.9	11,960	-0.02%
2022/03/10	3	100.20	4	100.70	99.50	-1	12,755	-0.01%
2022/03/09	3.2	95.85	0	0.00	97.70	3.2	13,630	0.02%
2022/03/07	6	98.52	11	98.21	97.30	-5	14,153	-0.04%
2022/03/04	0	0.00	1	101.00	101.50	-1	14,469	-0.01%
2022/03/03	7.1	104.35	6	103.00	103.00	1.1	14,750	0.01%
2022/03/02	2	102.00	1	101.50	103.50	1	14,986	0.01%
2022/03/01	3	103.33	1	103.00	103.50	2	15,294	0.01%
2022/02/24	3	100.30	2	99.10	99.40	1	16,240	0.01%
2022/02/23	4	102.75	4	102.88	104.00	0	16,640	0.00%
2022/02/22	10.1	102.62	11	105.18	102.50	-0.9	17,811	0.00%
2022/02/21	34	111.46	30	110.52	106.00	4	18,081	0.02%
2022/02/18	5	108.50	3	107.67	109.00	2	17,897	0.01%
2022/02/17	1	105.00	6	105.83	107.00	-5	18,019	-0.03%
2022/02/16	2	108.50	0	0.00	107.00	2	18,175	0.01%
2022/02/15	25	107.50	26	105.66	105.00	-1	18,300	-0.01%
2022/02/14	24	105.96	34	106.46	106.00	-10	18,441	-0.05%
2022/02/11	25	104.74	16	106.03	105.00	9	18,444	0.05%
2022/02/10	4.1	102.61	21.1	102.45	103.00	-17	18,668	-0.09%
2022/02/09	31	103.39	17	103.18	103.00	14	19,384	0.07%
2022/02/08	8.1	100.43	20	100.35	102.00	-11.9	19,523	-0.06%
2022/02/07	24	94.68	23	93.17	95.00	1	19,910	0.01%
2022/01/26	3	89.40	3	90.10	90.50	0	20,923	0.00%
2022/01/25	16.1	92.19	6	92.18	89.50	10.1	22,423	0.05%
2022/01/24	8	86.64	12	87.67	91.30	-4	22,697	-0.02%
2022/01/21	0.1	89.40	0	0.00	88.70	0.1	23,536	0.00%
2022/01/20	1	91.00	0	0.00	90.30	1	24,081	0.00%
2022/01/19	5	90.30	6.1	90.83	90.40	-1.1	24,609	0.00%
2022/01/18	8.1	91.96	7	92.90	92.40	1.1	25,087	0.00%
2022/01/17	1	91.20	1	91.70	92.00	0	25,652	0.00%
2022/01/14	1	89.10	0.2	89.30	89.30	0.8	26,174	0.00%
2022/01/13	3	91.30	0	0.00	90.60	3	27,169	0.01%
2022/01/12	13	93.19	11	93.01	92.70	2	27,947	0.01%
2022/01/11	1.1	93.76	0	0.00	93.70	1.1	28,558	0.00%
2022/01/10	2	96.35	4	97.75	98.60	-2	28,664	-0.01%
2022/01/07	10	96.66	7	95.34	95.00	3	28,617	0.01%
2022/01/06	0	0.00	1	101.00	100.50	-1	28,343	0.00%
2022/01/05	2	101.25	0	0.00	102.00	2	28,453	0.01%
2022/01/04	17	104.26	6	104.50	104.00	11	28,502	0.04%
2022/01/03	2	106.75	1	106.00	105.50	1	28,716	0.00%
2021/12/30	1	107.00	1	107.50	107.00	0	28,796	0.00%
2021/12/29	3	106.67	0	0.00	107.00	3	28,910	0.01%
2021/12/28	3	109.17	1	108.50	108.00	2	29,134	0.01%
2021/12/27	0.2	108.50	4	108.50	109.00	-3.8	29,185	-0.01%
2021/12/24	5	108.50	4	109.63	107.50	1	29,287	0.00%
2021/12/23	3	110.17	12	110.75	111.50	-9	29,125	-0.03%
2021/12/22	7	109.50	6	110.42	108.00	1	29,022	0.00%
2021/12/21	1	108.00	2	109.00	108.00	-1	28,709	0.00%
2021/12/20	1	105.50	2	105.00	105.00	-1	28,555	0.00%
2021/12/17	4	105.13	0	0.00	104.50	4	28,800	0.01%
2021/12/16	1.3	108.27	1	108.50	109.00	0.3	28,899	0.00%
2021/12/15	0.2	105.50	0	0.00	106.00	0.2	28,763	0.00%
2021/12/14	2	102.50	4	102.25	102.50	-2	28,719	-0.01%
2021/12/13	3	105.33	2	104.00	106.00	1	28,701	0.00%
2021/12/10	3	106.17	0	0.00	105.00	3	28,726	0.01%
2021/12/09	10	110.80	5	109.50	109.00	5	28,660	0.02%
2021/12/08	0.3	111.00	3	112.33	112.00	-2.7	28,764	-0.01%
2021/12/07	26	111.73	68	113.21	110.00	-42	28,852	-0.15%
2021/12/06	44	111.51	5	112.00	113.00	39	28,486	0.14%
2021/12/03	22	112.64	19	114.63	111.50	3	28,344	0.01%
2021/12/02	8	110.06	6	110.00	107.00	2	27,818	0.01%
2021/12/01	1	111.00	5	110.70	110.50	-4	27,901	-0.01%
2021/11/30	3	107.50	59	110.32	110.50	-56	28,112	-0.20%
2021/11/29	2	103.75	6	103.58	106.00	-4	28,267	-0.01%
2021/11/26	118	103.96	110	105.59	103.50	8	28,113	0.03%	大買/大賣/
2021/11/25	84	109.74	50	108.46	108.00	34	27,981	0.12%
2021/11/24	34	111.24	24	110.98	112.00	10	27,809	0.04%
2021/11/23	22	110.80	49	110.15	106.00	-27	27,568	-0.10%
2021/11/22	84	110.08	67	110.82	108.50	17	27,561	0.06%
2021/11/19	84	112.52	77.1	111.36	111.50	6.9	27,864	0.02%
2021/11/18	4	104.38	24.2	104.96	106.00	-20.2	27,212	-0.07%
2021/11/17	19.2	101.80	12	102.67	102.00	7.2	27,315	0.03%
2021/11/16	11	99.71	2	99.95	98.20	9	27,667	0.03%
2021/11/15	6	100.00	19	100.71	100.50	-13	28,029	-0.05%
2021/11/12	19	102.08	7	102.71	100.50	12	28,240	0.04%
2021/11/11	14	100.27	20	100.61	101.00	-6	28,331	-0.02%
2021/11/10	7	96.84	5	97.24	97.90	2	28,092	0.01%
2021/11/09	17	98.68	11	98.68	98.00	6	27,946	0.02%
2021/11/08	32	101.28	23	99.97	99.20	9	27,499	0.03%
2021/11/05	18	108.86	9	109.22	110.00	9	26,953	0.03%
2021/11/04	29.1	112.57	23	112.55	110.00	6.1	26,808	0.02%
2021/11/03	20	107.85	30.1	108.58	108.00	-10.1	26,125	-0.04%
2021/11/02	60.1	118.69	27	115.63	111.50	33.1	25,206	0.13%
2021/11/01	24	120.65	17.3	122.31	123.50	6.7	23,823	0.03%
2021/10/29	33	113.35	41.3	113.78	112.50	-8.3	23,484	-0.04%
2021/10/28	31	108.79	42	108.18	107.50	-11	22,973	-0.05%
2021/10/27	25.1	107.08	25.1	106.90	107.00	0	22,734	0.00%
2021/10/26	21	107.52	33	107.02	101.50	-12	22,334	-0.05%
2021/10/25	12.1	105.04	22.6	105.34	105.50	-10.5	22,136	-0.05%
2021/10/22	65.2	102.77	57	101.46	101.50	8.2	22,045	0.04%
2021/10/21	45.7	102.14	43	101.00	100.50	2.7	22,333	0.01%
2021/10/20	76	97.41	33	97.59	96.80	43	22,038	0.20%
2021/10/19	65	99.50	84.1	100.90	101.50	-19.1	22,139	-0.09%
2021/10/18	10.1	95.00	5.3	93.29	92.60	4.9	21,900	0.02%
2021/10/15	0	0.00	6.1	91.28	91.40	-6.1	22,556	-0.03%
2021/10/14	10	88.87	4	89.00	89.00	6	23,483	0.03%
2021/10/13	8	90.15	8	87.99	87.40	0	23,748	0.00%
2021/10/12	6.1	94.87	3	94.13	93.30	3.1	24,108	0.01%
2021/10/08	8	92.88	5	93.78	94.00	3	24,790	0.01%
2021/10/07	4	88.80	11	89.92	89.50	-7	25,392	-0.03%
2021/10/06	3	86.97	4	86.60	86.20	-1	25,823	0.00%
2021/10/05	1	78.00	3	81.70	86.50	-2	26,290	-0.01%
2021/10/04	3	82.73	5.1	84.20	81.10	-2.1	26,522	-0.01%
2021/10/01	17.1	84.88	7	84.44	84.10	10.1	26,890	0.04%
2021/09/30	4	90.03	4	89.55	89.30	0	27,668	0.00%
2021/09/29	2	89.90	4	88.30	87.70	-2	28,122	-0.01%
2021/09/28	16.1	92.59	18	91.98	91.80	-1.9	28,938	-0.01%
2021/09/27	15.1	95.25	13	94.64	94.60	2.1	29,581	0.01%
2021/09/24	17.3	95.86	18	96.27	95.00	-0.7	30,007	0.00%
2021/09/23	1	95.60	5	92.78	95.40	-4	30,217	-0.01%
2021/09/22	0	0.00	0	90.80	90.20	0	30,320	0.00%
2021/09/17	2	91.15	2	91.40	92.30	0	31,093	0.00%
2021/09/16	8	91.45	5	90.52	90.40	3	31,844	0.01%
2021/09/15	3	91.47	3	91.77	92.30	0	32,181	0.00%
2021/09/14	8	92.08	3.7	91.97	91.70	4.3	32,862	0.01%
2021/09/13	8	95.60	6	95.05	92.30	2	33,164	0.01%
2021/09/10	4.1	91.22	5	93.84	94.90	-0.9	33,443	0.00%
2021/09/09	1	91.40	6	91.17	93.90	-5	34,291	-0.01%
2021/09/08	15	91.49	5	91.76	90.50	10	35,196	0.03%
2021/09/07	6	92.52	11.1	92.43	94.30	-5.1	35,488	-0.01%
2021/09/06	36	97.07	34	95.82	94.50	2	35,198	0.01%
2021/09/03	23	97.92	23	98.48	98.50	0	34,882	0.00%
2021/09/02	21	103.00	57	101.28	100.50	-36	34,527	-0.10%
2021/09/01	6	109.92	2	109.50	111.00	4	34,572	0.01%
2021/08/31	4	108.00	3	108.50	108.50	1	34,495	0.00%
2021/08/30	4	107.50	8	109.13	110.00	-4	34,408	-0.01%
2021/08/27	9	108.67	7.6	108.30	106.50	1.4	34,340	0.00%
2021/08/26	24	113.46	10	112.15	111.50	14	34,147	0.04%
2021/08/25	23	114.17	28.2	113.52	113.00	-5.2	34,077	-0.02%
2021/08/24	38	108.93	21	109.48	107.50	17	33,308	0.05%
2021/08/23	25	107.64	26	106.96	106.00	-1	32,775	0.00%
2021/08/20	43.8	104.59	19	104.13	105.00	24.7	32,351	0.08%
2021/08/19	13	100.17	8	100.85	99.00	5	31,672	0.02%
2021/08/18	10	93.39	19	94.65	100.00	-9	31,083	-0.03%
2021/08/17	18	96.16	10	93.64	91.00	8	30,700	0.03%
2021/08/16	12	98.58	15	98.67	98.90	-3	30,369	-0.01%
2021/08/13	7	99.59	3	97.33	97.00	4	30,232	0.01%
2021/08/12	4	100.25	4.1	101.26	103.00	-0.1	30,107	0.00%
2021/08/11	11	99.29	15	100.05	97.60	-4	29,975	-0.01%
2021/08/10	9	100.42	12.1	100.71	101.00	-3.1	29,776	-0.01%
2021/08/09	11	103.00	5	101.70	100.50	6	29,579	0.02%
2021/08/06	5	105.30	6	106.75	108.50	-1	29,399	0.00%
2021/08/05	8	107.88	11	108.23	108.50	-3	29,282	-0.01%
2021/08/04	13	114.00	7	113.71	113.00	6	29,279	0.02%
2021/08/03	15	114.03	8	115.19	113.50	7	29,284	0.02%
2021/08/02	12	107.71	17	110.18	111.50	-5	28,915	-0.02%
2021/07/30	3	105.67	4	103.38	102.50	-1	28,598	0.00%
2021/07/29	21	106.12	12	106.71	107.00	9	28,473	0.03%
2021/07/28	45.1	105.02	59	104.82	104.50	-13.9	28,180	-0.05%
2021/07/27	41	119.21	33	115.05	114.50	8	27,765	0.03%
2021/07/26	18.2	116.86	22	117.95	115.50	-3.8	27,020	-0.01%
2021/07/23	31	113.84	34	110.38	110.00	-3	26,312	-0.01%
2021/07/22	11	110.23	20	112.10	113.50	-9	25,352	-0.04%
2021/07/21	29	108.65	32.1	104.41	103.50	-3.1	25,114	-0.01%
2021/07/20	50	106.09	67.1	107.22	108.50	-17.1	24,422	-0.07%
2021/07/19	9.1	101.37	15	100.20	100.00	-6	23,783	-0.03%
2021/07/16	18.1	101.50	15	101.92	102.50	3.1	24,120	0.01%
2021/07/15	23.1	96.29	22	96.03	100.00	1.1	24,054	0.00%
2021/07/14	69	103.80	15	102.03	98.10	54	23,919	0.23%
2021/07/13	40	113.88	27.4	112.13	109.00	12.6	23,126	0.05%
2021/07/12	1	103.00	6	101.90	105.50	-5	22,646	-0.02%
2021/07/09	10	96.56	10	96.69	96.00	0	22,042	0.00%
2021/07/08	31	96.88	43.1	95.69	94.80	-12.1	21,711	-0.06%
2021/07/07	48	96.81	41	96.97	93.60	7	21,344	0.03%
2021/07/06	18	91.69	23	92.47	92.60	-5	20,611	-0.02%
2021/07/05	44.4	92.23	20	92.08	90.50	24.4	20,264	0.12%
2021/07/02	11	85.25	35	83.05	87.60	-24	19,651	-0.12%
2021/07/01	149	81.26	118	81.29	79.70	31	19,370	0.16%	大買/大賣/
2021/06/30	22	83.47	27	85.32	86.20	-5	19,562	-0.03%
2021/06/29	8.1	80.24	11	79.86	78.70	-3	19,614	-0.02%
2021/06/28	32.1	81.90	22	80.42	79.60	10.1	19,407	0.05%
2021/06/25	18	80.03	29	79.47	81.80	-11	18,838	-0.06%
2021/06/24	5	74.18	12	74.85	74.40	-7	18,163	-0.04%
2021/06/23	19	72.38	17	73.49	74.50	2	17,792	0.01%
2021/06/22	66	67.12	69	69.31	69.90	-3	17,070	-0.02%
2021/06/21	9	69.08	101	68.38	66.20	-92	16,679	-0.55%	大賣/
2021/06/18	340	68.38	273	68.79	68.90	67	16,156	0.41%	大買/大賣/
2021/06/17	62	63.75	67	64.86	65.20	-5	15,070	-0.03%
2021/06/16	18	59.86	19	60.57	61.00	-1	14,076	-0.01%
2021/06/15	5	57.82	5	57.48	57.80	0	13,617	0.00%
2021/06/11	0	0.00	1	56.50	56.50	-1	13,585	-0.01%
2021/06/10	4	57.08	6.8	56.99	57.00	-2.8	13,668	-0.02%
2021/06/09	38	57.34	34	57.10	56.50	4	13,562	0.03%
2021/06/08	4	54.63	7	54.51	54.80	-3	13,053	-0.02%
2021/06/07	4	53.55	3	53.40	53.40	1	13,119	0.01%
2021/06/04	1	53.60	2.5	53.48	54.00	-1.5	13,221	-0.01%
2021/06/03	4	53.33	17	53.43	53.50	-13	13,225	-0.10%
2021/06/02	8	53.29	2	54.05	52.90	6	13,253	0.05%
2021/06/01	10	52.05	0	0.00	52.00	10	12,855	0.08%
2021/05/31	3	50.73	1	51.20	51.20	2	12,919	0.02%
2021/05/28	1	49.90	3	50.57	50.60	-2	13,004	-0.02%
2021/05/26	2	48.00	0	0.00	48.40	2	13,217	0.02%
2021/05/25	11	48.05	7	48.00	47.85	4	13,317	0.03%
2021/05/24	1.5	46.27	1	46.25	46.25	0.5	13,390	0.00%
2021/05/21	2	45.48	3	45.72	46.15	-1	13,538	-0.01%
2021/05/20	1	43.85	3	44.68	43.85	-2	13,616	-0.01%
2021/05/19	3	45.70	1	45.75	45.60	2	13,604	0.01%
2021/05/18	0	0.00	1	42.00	43.55	-1	13,512	-0.01%
2021/05/17	1	40.50	3	41.50	39.60	-2	13,515	-0.01%
2021/05/14	3	45.68	3	44.75	43.95	0	13,471	0.00%
2021/05/13	2	43.75	1	43.50	44.00	1	13,381	0.01%
2021/05/12	5	43.96	4	44.88	43.50	1	13,348	0.01%
2021/05/11	5	47.22	4	47.06	46.60	1	13,217	0.01%
2021/05/10	0	0.00	1	52.00	51.10	-1	13,093	-0.01%
2021/05/07	0	0.00	2	51.40	53.60	-2	13,597	-0.01%
2021/05/06	1	50.90	1	51.60	50.70	0	13,602	0.00%
2021/05/05	3	51.57	0	0.00	50.90	3	13,569	0.02%
2021/05/04	3	52.40	4	53.55	52.40	-1	13,623	-0.01%
2021/05/03	5	56.26	23	56.48	55.50	-18	13,697	-0.13%
2021/04/29	8	59.18	1	59.70	59.00	7	13,737	0.05%
2021/04/28	5	60.58	1	61.30	60.50	4	13,804	0.03%
2021/04/27	2	61.80	2	61.85	60.20	0	13,935	0.00%
2021/04/26	14	62.20	26	62.19	62.70	-12	13,805	-0.09%
2021/04/23	30	62.42	24	63.01	62.40	6	13,876	0.04%
2021/04/22	30	62.85	9	63.23	60.50	21	13,695	0.15%
2021/04/21	3	60.10	17	61.70	61.70	-14	13,209	-0.11%
2021/04/20	15	59.25	37	60.03	59.50	-22	12,870	-0.17%
2021/04/19	3	55.67	14	56.38	56.70	-11	12,514	-0.09%
2021/04/16	13	55.42	4.8	55.88	56.00	8.2	12,781	0.06%
2021/04/14	3	54.77	3	53.87	55.40	0	12,979	0.00%
2021/04/13	4	56.88	11	57.62	55.80	-7	13,158	-0.05%
2021/04/12	22	57.87	12	57.53	57.10	10	13,235	0.08%
2021/04/09	11	59.25	27	60.56	58.60	-16	13,439	-0.12%
2021/04/08	36	60.54	6	60.55	60.70	30	14,110	0.21%
2021/04/07	18	58.92	21	59.31	59.60	-3	14,202	-0.02%
2021/04/06	32	58.10	48	57.31	59.60	-16	14,068	-0.11%
2021/04/01	27	55.27	58	56.02	54.50	-31	13,793	-0.22%
2021/03/31	0	0.00	3	53.43	53.50	-3	14,143	-0.02%
2021/03/30	25	54.54	18	54.31	54.00	7	15,208	0.05%
2021/03/29	7	53.60	42	53.93	54.60	-35	16,146	-0.22%
2021/03/26	0	0.00	9	53.36	53.70	-9	16,282	-0.06%
2021/03/25	12	52.57	0	0.00	52.20	12	16,368	0.07%
2021/03/24	1	53.40	2	53.75	53.70	-1	16,465	-0.01%
2021/03/23	4	53.33	1	54.70	53.00	3	16,589	0.02%
2021/03/22	26	54.52	1	55.90	54.40	25	16,726	0.15%
2021/03/19	24	54.48	10	54.80	54.60	14	16,967	0.08%
2021/03/18	8	54.58	24	54.34	54.20	-16	17,189	-0.09%
2021/03/17	3	54.27	1	54.30	54.20	2	17,384	0.01%
2021/03/16	19	54.42	54	54.19	53.80	-35	17,675	-0.20%
2021/03/15	7	53.61	6	53.95	54.10	1	18,108	0.01%
2021/03/12	4	53.00	3	53.10	53.10	1	18,159	0.01%
2021/03/11	7	52.43	5	52.60	52.90	2	18,251	0.01%
2021/03/10	7	50.84	26	51.96	51.40	-19	18,268	-0.10%
2021/03/09	27	49.04	1	48.20	48.70	26	18,249	0.14%
2021/03/08	14	50.59	5	50.35	49.65	9	18,577	0.05%
2021/03/05	6	51.63	3	51.90	51.30	3	18,928	0.02%
2021/03/04	7	52.73	0	0.00	51.60	7	19,241	0.04%
2021/03/03	6	52.90	9	54.28	54.10	-3	19,614	-0.02%
2021/03/02	34	54.78	30	56.24	53.90	4	19,881	0.02%
2021/02/26	1	54.90	5	55.30	54.00	-4	20,047	-0.02%
2021/02/25	2	55.00	19	54.91	54.60	-17	21,355	-0.08%
2021/02/24	8	55.06	17	54.98	55.00	-9	22,443	-0.04%
2021/02/23	20	55.08	24	55.53	55.00	-4	22,545	-0.02%
2021/02/22	8	54.78	14	54.53	54.40	-6	22,470	-0.03%
2021/02/19	7	52.89	4	52.80	53.10	3	22,464	0.01%
2021/02/18	0	0.00	94	52.40	52.40	-94	22,985	-0.41%
2021/02/17	1	51.60	1	51.00	51.80	0	23,384	0.00%
2021/02/05	1	49.20	2	48.70	48.90	-1	23,516	0.00%
2021/02/04	4	49.56	0	0.00	49.35	4	24,050	0.02%
2021/02/03	0	0.00	3	51.13	50.60	-3	24,582	-0.01%
2021/02/02	8	50.04	1	50.10	50.00	7	24,837	0.03%
2021/02/01	6	49.17	8	49.50	49.00	-2	24,991	-0.01%
2021/01/29	46	51.85	8	54.00	50.50	38	24,939	0.15%
2021/01/28	8	51.13	3	51.00	51.20	5	24,472	0.02%
2021/01/27	0	0.00	21	52.60	52.50	-21	24,442	-0.09%
2021/01/26	1	52.50	1	51.90	52.00	0	24,460	0.00%
2021/01/25	16	52.85	12	53.43	53.30	4	24,404	0.02%
2021/01/22	9	50.64	3	51.30	51.60	6	24,222	0.02%
2021/01/21	4	50.93	4	52.18	51.00	0	24,138	0.00%
2021/01/20	19	52.87	47	51.70	51.70	-28	24,060	-0.12%
2021/01/19	27	55.11	0	0.00	54.80	27	23,846	0.11%
2021/01/18	13	55.08	19	55.52	55.50	-6	23,821	-0.03%
2021/01/15	10	53.64	9	54.43	54.00	1	23,598	0.00%
2021/01/14	10	54.05	2	54.55	53.90	8	23,431	0.03%
2021/01/13	5	54.92	1	55.50	55.30	4	23,327	0.02%
2021/01/12	34	55.28	15	55.79	55.30	19	23,246	0.08%
2021/01/11	4	55.83	39	55.97	56.50	-35	22,867	-0.15%
2021/01/08	5	53.74	6	53.68	53.50	-1	22,833	0.00%
2021/01/07	3	52.97	2	53.40	53.20	1	23,230	0.00%
2021/01/06	24	53.49	19	53.20	53.00	5	23,313	0.02%
2021/01/05	22	53.94	29	54.29	54.70	-7	23,142	-0.03%
2021/01/04	44	54.57	23	54.91	54.70	21	23,109	0.09%
2020/12/31	57	54.37	51	54.77	54.10	6	23,051	0.03%
2020/12/30	21	52.16	17	52.36	51.80	4	22,367	0.02%
2020/12/29	4	51.50	25	52.36	52.80	-21	22,044	-0.10%
2020/12/28	39	51.35	34	51.81	51.60	5	21,821	0.02%
2020/12/25	42	51.58	39	51.62	51.00	3	21,429	0.01%
2020/12/24	88	48.90	50	49.07	50.60	38	20,612	0.18%
2020/12/23	37	46.88	67	46.57	46.90	-30	19,511	-0.15%
2020/12/22	44	44.58	35	45.45	43.60	9	18,595	0.05%
2020/12/21	1	43.40	28	43.51	44.60	-27	18,505	-0.15%
2020/12/18	26	44.29	8	45.07	44.00	18	18,713	0.10%
2020/12/17	8	44.78	18	45.13	45.25	-10	18,690	-0.05%
2020/12/16	6	43.90	12	43.95	44.75	-6	18,660	-0.03%
2020/12/15	27	43.45	11	42.94	42.70	16	18,800	0.09%
2020/12/14	17	45.53	21	45.41	45.10	-4	19,025	-0.02%
2020/12/11	20	44.27	1	46.60	44.10	19	18,840	0.10%
2020/12/10	21	46.18	30	46.26	45.80	-9	18,653	-0.05%
2020/12/09	37	46.98	46	46.54	45.95	-9	18,353	-0.05%
2020/12/08	3	45.00	15	44.88	44.95	-12	17,978	-0.07%
2020/12/07	2	44.35	13	44.90	44.30	-11	17,988	-0.06%
2020/12/04	9	44.61	18	44.43	44.30	-9	17,926	-0.05%
2020/12/03	12	44.51	0	0.00	44.35	12	17,860	0.07%
2020/12/02	24	45.13	5	45.67	44.70	19	17,857	0.11%
2020/12/01	36	44.27	73	44.22	45.80	-37	17,637	-0.21%
2020/11/30	29	44.76	10	44.90	44.60	19	17,461	0.11%
2020/11/27	12	43.57	25	44.78	45.15	-13	17,327	-0.08%
2020/11/26	17	43.58	41	43.25	43.65	-24	17,355	-0.14%
2020/11/25	35.2	43.47	27	42.90	42.40	8.2	17,154	0.05%
2020/11/24	89	44.71	25	43.78	43.20	64	17,057	0.38%
2020/11/23	59	42.70	38	43.48	44.40	21	16,399	0.13%
2020/11/20	1	40.30	2	40.35	40.40	-1	16,776	-0.01%
2020/11/19	1	39.10	20	39.84	39.00	-19	16,927	-0.11%
2020/11/18	132	39.56	11	39.90	39.55	121	17,618	0.69%	大買/鉅額交易
2020/11/17	61	40.77	6	39.75	39.50	55	18,922	0.29%
2020/11/16	4	39.61	15	40.06	41.35	-11	21,270	-0.05%
2020/11/13	12	39.13	8	38.77	38.70	4	21,508	0.02%
2020/11/12	16	38.59	12	38.18	38.15	4	21,713	0.02%
2020/11/11	13	40.07	17	40.36	40.35	-4	21,395	-0.02%
2020/11/10	12	38.90	14	38.69	38.05	-2	20,909	-0.01%
2020/11/09	8	38.65	6	38.63	39.00	2	20,791	0.01%
2020/11/06	4	38.00	11	37.98	37.65	-7	20,707	-0.03%
2020/11/05	0	0.00	9	37.92	37.90	-9	20,769	-0.04%
2020/11/04	2	36.50	0	0.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	2	37.00	36.90	-2	21,491	-0.01%
2020/11/02	2	35.35	11	35.64	35.30	-9	22,085	-0.04%
2020/10/30	4	36.55	0	0.00	36.05	4	22,205	0.02%
2020/10/29	5	36.70	6	36.36	37.20	-1	22,509	0.00%
2020/10/28	1	38.00	0	0.00	37.55	1	22,554	0.00%
2020/10/27	2	38.25	0	0.00	38.45	2	22,538	0.01%
2020/10/26	10	38.54	4.3	38.44	38.10	5.7	22,623	0.03%
2020/10/23	0	0.00	5	38.08	38.15	-5	22,541	-0.02%
2020/10/22	2	37.53	3	37.68	37.80	-1	22,637	0.00%
2020/10/21	2	37.80	8	37.20	37.40	-6	22,620	-0.03%
2020/10/20	3	36.92	7	36.87	36.75	-4	22,601	-0.02%
2020/10/19	7	37.09	9	37.04	37.15	-2	22,594	-0.01%
2020/10/16	6	37.57	2	38.25	36.80	4	22,574	0.02%
2020/10/15	12	39.80	12	39.27	39.00	0	22,229	0.00%
2020/10/14	10	39.06	5	38.87	38.70	5	21,642	0.02%
2020/10/13	10	38.41	3	38.52	38.30	7	21,478	0.03%
2020/10/12	4	38.05	16	38.27	38.30	-12	21,336	-0.06%
2020/10/08	17	38.24	13	38.56	37.95	4	21,233	0.02%
2020/10/07	11	38.13	17	38.39	38.40	-6	21,039	-0.03%
2020/10/06	7	37.79	6	37.45	37.45	1	20,941	0.00%
2020/10/05	2	36.60	11	36.75	36.90	-9	21,030	-0.04%
2020/09/30	0	0.00	3	36.22	36.30	-3	21,064	-0.01%
2020/09/29	6	36.27	12	35.80	35.75	-6	21,134	-0.03%
2020/09/28	5	35.66	12	35.45	35.45	-7	21,083	-0.03%
2020/09/25	19	35.66	27	35.39	34.95	-8	21,098	-0.04%
2020/09/24	26	36.18	26	35.42	35.30	0	21,089	0.00%
2020/09/23	88	38.35	76	37.45	37.10	12	21,179	0.06%
2020/09/22	8	37.68	7	37.32	37.05	1	20,890	0.00%
2020/09/21	2	37.53	23	37.42	37.40	-21	20,794	-0.10%
2020/09/18	10	38.43	11	38.30	37.60	-1	20,814	0.00%
2020/09/17	18	37.64	18	37.53	38.20	0	20,556	0.00%
2020/09/16	1	36.60	12	36.30	36.40	-11	20,061	-0.05%
2020/09/15	15	36.55	4	35.94	35.90	11	19,992	0.06%
2020/09/14	8	35.71	3	36.10	36.10	5	20,063	0.02%
2020/09/11	7	34.89	5	35.17	34.65	2	20,003	0.01%
2020/09/10	3	36.45	0	0.00	36.20	3	19,836	0.02%
2020/09/09	0.1	36.35	5	36.30	36.40	-4.9	19,777	-0.02%
2020/09/08	8	36.12	10	36.38	35.90	-2	19,786	-0.01%
2020/09/07	19	36.19	21	36.41	35.70	-2	19,811	-0.01%
2020/09/04	23	36.42	10	36.73	36.75	13	19,837	0.07%
2020/09/03	5	37.92	2	37.98	37.40	3	19,855	0.02%
2020/09/02	16	38.08	12	38.00	38.00	4	19,694	0.02%
2020/09/01	50	37.98	12	38.33	38.55	38	19,779	0.19%
2020/08/31	5	37.01	3	37.20	36.70	2	19,408	0.01%
2020/08/28	12	37.99	32	37.69	37.40	-20	19,647	-0.10%
2020/08/27	21	37.62	12	37.23	37.35	9	20,272	0.04%
2020/08/26	33	39.77	26	39.29	38.40	7	19,892	0.04%
2020/08/25	4	38.65	45	38.55	38.40	-41	18,326	-0.22%
2020/08/24	67	38.33	28	38.82	39.00	39	17,887	0.22%
2020/08/21	51	38.73	52	38.45	37.95	-1	17,062	-0.01%
2020/08/20	81	37.54	66	37.92	38.75	15	15,582	0.10%
2020/08/19	20	36.04	22.3	35.85	36.85	-2.3	12,641	-0.02%
2020/08/18	9	32.73	14	32.95	33.50	-5	11,930	-0.04%
2020/08/17	4	31.04	18	31.75	32.00	-14	11,501	-0.12%
2020/08/14	12	30.50	0	0.00	30.45	12	11,271	0.11%
2020/08/13	1	29.95	2	30.05	30.05	-1	11,222	-0.01%
2020/08/12	4	29.80	1	29.50	29.90	3	11,049	0.03%
2020/08/11	3	30.07	6	30.35	29.80	-3	10,944	-0.03%
2020/08/10	7	31.37	25	30.74	30.40	-18	10,915	-0.16%
2020/08/07	44	32.57	9	31.93	32.40	35	10,682	0.33%
2020/08/06	4	31.10	21.7	32.38	32.65	-17.7	10,058	-0.18%
2020/08/05	1	28.80	8	29.90	29.70	-7	9,412	-0.07%
2020/08/04	19	28.92	1	30.60	28.80	18	9,278	0.19%
2020/08/03	0	0.00	7	30.08	29.70	-7	8,947	-0.08%
2020/07/31	2	29.45	7	29.31	29.35	-5	8,858	-0.06%
2020/07/30	3	29.22	13	29.03	29.55	-10	8,845	-0.11%
2020/07/29	3	27.68	1	28.25	28.40	2	8,775	0.02%
2020/07/28	10	28.85	8	28.26	27.40	2	8,775	0.02%
2020/07/23	4	28.71	4	28.71	28.55	0	8,690	0.00%
2020/07/22	0	0.00	5	28.46	28.45	-5	8,692	-0.06%
2020/07/20	2	26.75	0	0.00	26.90	2	9,037	0.02%
2020/07/17	2	26.95	0	0.00	27.05	2	9,148	0.02%
2020/07/16	1	28.20	0	0.00	28.05	1	9,131	0.01%
2020/07/15	1	28.95	2	28.75	28.65	-1	9,100	-0.01%
2020/07/14	5	29.84	0	0.00	29.35	5	9,016	0.06%
2020/07/13	1	29.80	4.2	29.95	30.15	-3.2	8,848	-0.04%
2020/07/10	9	29.14	14	29.44	28.95	-5	8,720	-0.06%
2020/07/09	0	0.00	9	29.55	29.70	-9	8,548	-0.11%
2020/07/08	0	0.00	3	29.75	29.45	-3	8,462	-0.04%
2020/07/07	2	29.05	0	0.00	29.15	2	8,344	0.02%
2020/07/06	4	29.20	0	0.00	29.20	4	8,298	0.05%
2020/07/03	2	29.10	3	30.50	29.10	-1	8,235	-0.01%
2020/07/02	3	30.05	4	29.93	29.80	-1	8,010	-0.01%
2020/06/29	2	27.90	3	27.90	27.85	-1	7,753	-0.01%
2020/06/23	3	28.33	15	28.20	28.15	-12	7,535	-0.16%
2020/06/22	1	28.80	0	0.00	28.60	1	7,503	0.01%
2020/06/19	6	29.35	0	0.00	28.30	6	7,478	0.08%
2020/06/18	0	0.00	5	28.56	28.80	-5	7,303	-0.07%
2020/06/17	6	28.61	0	0.00	28.60	6	7,261	0.08%
2020/06/16	0	0.00	4	28.70	28.35	-4	7,218	-0.06%
2020/06/15	4	28.31	14	28.05	28.05	-10	7,204	-0.14%
2020/06/12	6	28.24	6	29.21	29.65	0	7,134	0.00%
2020/06/11	7	29.73	21	29.89	29.20	-14	7,085	-0.20%
2020/06/10	40	29.42	5.9	29.61	30.00	34.1	6,942	0.49%
2020/06/09	5	28.26	11	28.47	28.30	-6	6,772	-0.09%
2020/06/08	9	29.59	4	30.03	29.10	5	6,677	0.07%
2020/06/05	0	0.00	8	29.10	29.10	-8	6,346	-0.13%
2020/06/04	28	29.19	21	29.14	29.30	7	6,172	0.11%
2020/06/03	61	28.07	56	28.70	28.95	5	5,701	0.09%
2020/06/02	48	26.23	50	27.01	27.00	-2	4,644	-0.04%
2020/05/27	0	0.00	0.3	24.70	24.80	-0.3	4,245	-0.01%
2020/05/26	0	0.00	5	24.20	24.15	-5	4,214	-0.12%
2020/05/21	0	0.00	0.5	24.50	24.60	-0.5	4,164	-0.01%
2020/05/20	2	24.30	2	24.05	24.05	0	4,110	0.00%
2020/05/15	4	23.58	7	23.44	23.25	-3	3,969	-0.08%
2020/05/13	0	0.00	12	24.79	25.00	-12	3,803	-0.32%
2020/05/12	4	25.25	21	25.13	25.10	-17	3,793	-0.45%
2020/05/11	33	25.73	4	25.69	25.55	29	3,765	0.77%
2020/05/08	1	25.10	8	25.11	24.90	-7	3,709	-0.19%
2020/05/07	1	25.20	0	0.00	24.95	1	3,674	0.03%
2020/05/06	14	24.83	0	0.00	25.05	14	3,624	0.39%
2020/05/05	3	24.93	3	24.75	25.40	0	3,573	0.00%
2020/05/04	3	24.28	0	0.00	24.40	3	3,499	0.09%
2020/04/29	5	24.45	0	0.00	24.40	5	3,496	0.14%
2020/04/27	1	23.70	1	23.75	23.85	0	3,390	0.00%
2020/04/23	0	0.00	10	23.85	24.05	-10	3,179	-0.31%
2020/04/22	25	21.70	34	23.10	23.20	-9	2,893	-0.31%
2020/04/21	32	21.78	40	21.45	21.45	-8	2,794	-0.29%
2020/04/20	23	21.75	0	0.00	22.00	23	2,755	0.83%
2020/04/17	2	21.90	0	0.00	21.50	2	2,740	0.07%
2020/04/16	0	0.00	63	21.50	21.50	-63	2,717	-2.32%
2020/04/15	20	21.23	0	0.00	21.30	20	2,700	0.74%
2020/04/14	15	20.90	0	0.00	20.95	15	2,702	0.55%
2020/04/13	25	20.75	0	0.00	20.25	25	2,701	0.93%
2020/04/09	2	20.00	20	20.08	20.00	-18	2,796	-0.64%
2020/04/08	21	20.08	3	19.83	20.10	18	2,779	0.65%
2020/04/07	1	19.35	0	0.00	19.40	1	2,750	0.04%
2020/04/01	0	0.00	2	18.95	19.10	-2	2,806	-0.07%
2020/03/31	5	19.35	3	19.10	19.15	2	2,982	0.07%
2020/03/30	0	0.00	4	18.25	18.45	-4	2,957	-0.14%
2020/03/27	2	18.10	0	0.00	17.95	2	2,943	0.07%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/19	1	14.10	2	14.10	13.70	-1	3,048	-0.03%
2020/03/18	2	16.50	2	15.95	15.20	0	2,956	0.00%
2020/03/17	1	16.20	0	0.00	16.15	1	2,896	0.03%
2020/03/16	2	18.48	0	0.00	17.90	2	2,799	0.07%
2020/03/11	0.1	23.95	0	0.00	23.95	0.1	2,615	0.00%
2020/03/10	10	23.80	10	24.20	24.75	0	2,605	0.00%
2020/03/09	2	25.25	2	24.20	24.05	0	2,601	0.00%
2020/03/06	2	25.50	3	25.52	25.40	-1	2,586	-0.04%
2020/03/05	2	26.00	2	25.75	25.70	0	2,633	0.00%
2020/03/04	1	25.15	1	25.30	25.65	0	2,653	0.00%
2020/03/02	2	24.45	2	24.70	24.50	0	2,640	0.00%
2020/02/21	0	0.00	28	25.10	25.15	-28	2,555	-1.10%
2020/02/20	1	25.45	1	25.20	25.10	0	2,554	0.00%
2020/02/19	2	25.10	2	25.15	25.15	0	2,556	0.00%
2020/02/14	2	24.65	13	24.67	24.75	-11	2,558	-0.43%
2020/02/13	2	25.00	2	24.80	24.65	0	2,571	0.00%
2020/02/06	1	24.20	1	23.90	24.25	0	2,544	0.00%
2020/02/05	4	23.28	2.8	23.18	23.25	1.2	2,533	0.05%
2020/02/03	0	0.00	1	21.70	22.20	-1	2,673	-0.04%
2020/01/31	28.1	24.00	0	0.00	24.00	28.1	2,653	1.06%
2020/01/30	1	24.75	0	0.00	24.65	1	2,631	0.04%
2020/01/20	2	27.55	13	27.51	27.35	-11	2,587	-0.43%
2020/01/16	1	27.80	2	27.80	27.80	-1	2,616	-0.04%
2020/01/15	3.1	27.72	6	27.68	27.85	-2.9	2,687	-0.11%
2020/01/14	5	27.25	2	27.05	27.10	3	2,655	0.11%
2020/01/10	3	26.45	6	26.43	26.50	-3	2,656	-0.11%
2020/01/09	5	26.88	3	26.90	26.85	2	2,658	0.08%
2020/01/08	2	27.18	2	26.65	26.55	0	2,780	0.00%
2020/01/07	2	27.65	3	27.68	27.50	-1	2,827	-0.04%
2020/01/06	4	27.78	5	27.72	28.25	-1	2,859	-0.03%
2020/01/03	4	28.14	6	28.10	28.25	-2	2,842	-0.07%
2020/01/02	2	27.95	16	27.98	27.80	-14	2,762	-0.51%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/30	2	28.50	4	28.00	28.00	-2	2,797	-0.07%
2019/12/27	2	28.40	2	28.15	28.35	0	2,757	0.00%
2019/12/26	2	28.10	35	28.30	28.30	-33	2,692	-1.23%
2019/12/25	15	27.57	12	27.75	27.80	3	2,500	0.12%
2019/12/23	12	27.03	2	27.35	26.90	10	2,423	0.41%
2019/12/20	31	27.96	1	28.15	27.50	30	2,391	1.25%
2019/12/13	3	26.35	0	0.00	25.90	3	2,324	0.13%
2019/12/12	0	0.00	2	26.00	26.00	-2	2,388	-0.08%
2019/12/10	0	0.00	2	25.68	25.65	-2	2,822	-0.07%
2019/12/09	0	0.00	20	26.13	25.85	-20	2,870	-0.70%
2019/12/06	2	26.38	0	0.00	26.05	2	3,059	0.07%
2019/12/04	0	0.00	30	25.57	25.90	-30	3,421	-0.88%
2019/12/02	1	25.40	3	25.80	25.35	-2	3,517	-0.06%
2019/11/28	0	0.00	0.9	27.00	27.10	-0.9	3,565	-0.03%
2019/11/26	0.1	27.00	0	0.00	27.10	0.1	3,792	0.00%
2019/11/18	4	26.88	0	0.00	27.15	4	4,240	0.09%
2019/11/06	0	0.00	0.9	27.35	27.35	-0.9	4,571	-0.02%
2019/11/01	4	28.25	1	28.20	28.15	3	4,607	0.07%
2019/10/31	8	29.41	1	28.70	28.70	7	4,584	0.15%
2019/10/30	0	0.00	3	29.10	29.00	-3	4,501	-0.07%
2019/10/29	0	0.00	1	28.80	28.40	-1	4,579	-0.02%
2019/10/28	0.1	28.30	0	0.00	28.35	0.1	4,594	0.00%
2019/10/25	1	28.80	0	0.00	28.35	1	4,620	0.02%
2019/10/23	1	29.15	1	29.05	29.05	0	4,657	0.00%
2019/10/22	0	0.00	5	28.45	28.40	-5	4,591	-0.11%
2019/10/18	30	28.30	0	0.00	28.70	30	4,679	0.64%
2019/10/17	40	28.35	4	28.38	28.35	36	4,729	0.76%
2019/10/16	8	28.35	6	28.63	28.70	2	4,749	0.04%
2019/10/15	2	27.73	1	27.75	28.30	1	4,662	0.02%
2019/10/14	14	27.40	14	27.14	27.45	0	4,644	0.00%
2019/10/09	3	26.50	2	27.15	27.00	1	4,911	0.02%
2019/10/07	4	27.54	1	27.15	27.25	3	5,396	0.06%
2019/10/01	0.1	28.90	0	0.00	28.90	0.1	5,508	0.00%
2019/09/27	1	29.35	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0	0.00	2	30.35	30.05	-2	5,525	-0.04%
2019/09/25	2	29.65	0	0.00	29.75	2	5,529	0.04%
2019/09/23	1	30.35	0	0.00	30.35	1	5,547	0.02%
2019/09/12	1	27.95	1	27.75	27.95	0	5,555	0.00%
2019/09/11	2	28.05	12	27.88	27.65	-10	5,550	-0.18%
2019/09/10	6	28.42	4	28.50	28.35	2	5,526	0.04%
2019/09/09	14	28.49	2	28.20	28.20	12	5,567	0.22%
2019/09/06	3	29.42	15	29.31	28.60	-12	5,543	-0.22%
2019/09/05	9	28.76	5	29.00	28.50	4	5,199	0.08%
2019/09/03	15	29.03	6	28.83	28.90	9	5,107	0.18%
2019/09/02	2	27.88	11	28.44	29.00	-9	4,945	-0.18%
2019/08/29	1	27.70	1	27.75	27.95	0	4,679	0.00%
2019/08/28	2	27.85	4	27.93	27.70	-2	4,637	-0.04%
2019/08/27	1	27.40	1	27.65	27.70	0	4,575	0.00%
2019/08/23	53	27.44	55	27.71	27.45	-2	4,454	-0.04%
2019/08/22	1	27.15	1	27.10	27.05	0	4,329	0.00%
2019/08/21	0	0.00	7	26.75	26.75	-7	4,229	-0.17%
2019/08/19	0	0.00	10	26.30	26.25	-10	4,110	-0.24%
2019/08/14	20	25.85	0	0.00	25.70	20	3,939	0.51%
2019/08/13	1	25.95	0	0.00	25.75	1	3,863	0.03%
2019/08/12	1	25.50	9	25.27	25.95	-8	3,757	-0.21%
2019/08/07	5	24.00	0	0.00	23.60	5	3,702	0.14%
2019/07/31	1	25.75	0	0.00	25.75	1	3,999	0.03%
2019/07/30	0	0.00	2	25.65	25.65	-2	4,010	-0.05%
2019/07/25	0	0.00	6	26.96	27.00	-6	4,028	-0.15%
2019/07/24	3	26.52	8	26.54	26.65	-5	3,979	-0.13%
2019/07/23	1	25.95	0	0.00	25.95	1	3,926	0.03%
2019/07/15	1	26.60	1	26.85	26.50	0	4,108	0.00%
2019/07/12	1	27.35	0	0.00	27.05	1	4,299	0.02%
2019/07/09	5	26.90	0	0.00	26.90	5	4,696	0.11%
2019/07/08	12	27.65	7	28.33	27.45	5	5,160	0.10%
2019/07/05	5	26.50	5	26.42	27.00	0	5,857	0.00%
2019/07/04	0	0.00	1	26.45	26.75	-1	5,700	-0.02%
2019/07/03	1	25.20	0	0.00	25.20	1	5,573	0.02%
2019/07/02	1	26.30	1	26.25	25.90	0	5,601	0.00%
2019/07/01	1	25.95	5	25.85	26.00	-4	5,601	-0.07%
2019/06/28	2	25.33	0	0.00	25.30	2	5,626	0.04%
2019/06/25	0	0.00	3	25.85	25.10	-3	5,787	-0.05%
2019/06/24	5	25.60	1	25.40	25.60	4	5,855	0.07%
2019/06/21	3	25.55	6	26.05	25.55	-3	5,895	-0.05%
2019/06/20	3	26.20	1	26.10	26.05	2	5,935	0.03%
2019/06/19	5	25.65	1	25.65	25.80	4	5,979	0.07%
2019/06/18	1	25.90	3	25.43	25.30	-2	6,078	-0.03%
2019/06/17	5	26.14	0	0.00	25.90	5	6,100	0.08%
2019/06/11	0	0.00	1	25.25	25.30	-1	6,380	-0.02%
2019/06/05	0	0.00	1	24.65	24.50	-1	6,393	-0.02%
2019/06/03	0	0.00	4	24.61	24.25	-4	6,495	-0.06%
2019/05/31	1	24.80	0	0.00	24.75	1	6,506	0.02%
2019/05/27	2	24.53	1	24.60	24.55	1	6,765	0.01%
2019/05/22	3	24.50	0	0.00	24.20	3	6,957	0.04%
2019/05/17	2	24.00	0	0.00	23.90	2	7,294	0.03%
2019/05/14	1	23.70	0	0.00	24.55	1	8,016	0.01%
2019/05/13	0	0.00	2	24.10	23.30	-2	8,253	-0.02%
2019/05/10	0	0.00	2	24.78	25.05	-2	8,743	-0.02%
2019/05/07	0	0.00	1	26.80	26.65	-1	8,903	-0.01%
2019/05/06	0	0.00	2	26.45	26.30	-2	8,994	-0.02%
2019/05/03	2	27.60	0	0.00	27.60	2	9,300	0.02%
2019/05/02	0	0.00	2	27.40	27.35	-2	9,345	-0.02%
2019/04/30	0	0.00	2	26.78	27.20	-2	9,520	-0.02%
2019/04/29	0	0.00	1	26.90	26.60	-1	9,689	-0.01%
2019/04/26	0	0.00	3	27.62	27.30	-3	9,797	-0.03%
2019/04/25	2	28.05	1	28.10	28.10	1	10,130	0.01%
2019/04/24	2	28.35	1	28.35	28.35	1	10,373	0.01%
2019/04/23	4	28.54	1	28.30	28.75	3	10,579	0.03%
2019/04/22	1	29.20	0	0.00	28.80	1	10,535	0.01%
2019/04/19	0	0.00	1	29.30	28.90	-1	10,523	-0.01%
2019/04/18	7	29.23	2	28.65	28.65	5	10,517	0.05%
2019/04/17	3	30.18	1	29.85	29.85	2	10,458	0.02%
2019/04/16	3	29.65	5	29.76	30.15	-2	10,576	-0.02%
2019/04/15	8	29.75	6	29.62	29.25	2	10,637	0.02%
2019/04/12	33	30.30	28	29.97	29.05	5	10,596	0.05%
2019/04/11	44	29.74	72	30.67	30.70	-28	10,145	-0.28%
2019/04/10	2	28.15	1	28.40	28.55	1	9,180	0.01%
2019/04/09	3	28.17	1	27.85	27.85	2	9,094	0.02%
2019/04/08	3	27.80	0	0.00	27.50	3	9,061	0.03%
2019/04/03	0	0.00	1	27.40	27.60	-1	9,079	-0.01%
2019/04/02	2	27.68	2	27.23	27.25	0	9,083	0.00%
2019/04/01	0	0.00	1	27.50	27.30	-1	9,101	-0.01%
2019/03/29	0	0.00	1	26.60	26.65	-1	9,054	-0.01%
2019/03/28	0	0.00	5	27.13	26.65	-5	9,332	-0.05%
2019/03/27	1	26.60	5	26.85	26.90	-4	9,489	-0.04%
2019/03/26	0	0.00	4	26.30	26.05	-4	9,577	-0.04%
2019/03/25	0	0.00	3	26.13	26.10	-3	9,814	-0.03%
2019/03/22	3	27.63	2	27.10	27.15	1	9,900	0.01%
2019/03/21	4	27.30	1	26.90	27.55	3	10,038	0.03%
2019/03/20	1	26.50	1	26.60	26.55	0	10,738	0.00%
2019/03/19	1	26.25	0	0.00	26.70	1	10,914	0.01%
2019/03/18	5	26.00	5	26.20	26.25	0	10,916	0.00%
2019/03/15	1	27.70	6	27.15	27.15	-5	10,826	-0.05%
2019/03/14	3	27.65	3	27.95	27.70	0	10,870	0.00%
2019/03/13	3	28.00	1	28.20	28.00	2	11,142	0.02%
2019/03/12	3	28.05	0	0.00	27.70	3	11,336	0.03%
2019/03/08	0	0.00	10	27.78	27.70	-10	12,319	-0.08%
2019/03/07	8	28.85	2	28.73	28.50	6	13,170	0.05%
2019/03/05	13	28.90	1	28.95	28.75	12	13,769	0.09%
2019/03/04	4	29.23	3	29.30	29.30	1	13,904	0.01%
2019/02/27	10	29.00	8	28.86	28.75	2	13,919	0.01%
2019/02/26	1	29.65	0	0.00	29.45	1	13,911	0.01%
2019/02/22	9	30.27	0	0.00	30.10	9	14,172	0.06%
2019/02/21	1	30.25	5	30.25	30.20	-4	14,153	-0.03%
2019/02/20	1	30.45	1	30.25	30.15	0	14,199	0.00%
2019/02/19	5	30.34	3	30.15	30.15	2	14,224	0.01%
2019/02/18	11	30.10	11	30.25	29.95	0	14,215	0.00%
2019/02/15	21	32.09	41	32.05	31.00	-20	14,082	-0.14%
2019/02/14	55	31.84	47	31.53	31.25	8	13,848	0.06%
2019/02/13	26	31.76	93	31.50	31.35	-67	13,838	-0.48%
2019/02/12	66	30.85	21	30.98	31.30	45	13,648	0.33%
2019/02/11	55	30.91	17	30.88	31.15	38	13,564	0.28%
2019/01/30	12	29.02	12	28.65	28.55	0	13,213	0.00%
2019/01/29	2	28.73	4	28.80	28.90	-2	13,385	-0.01%
2019/01/28	7	29.16	10	29.37	29.00	-3	13,834	-0.02%
2019/01/25	10	28.70	2	28.90	28.75	8	14,039	0.06%
2019/01/24	29	28.65	29	29.04	28.40	0	14,141	0.00%
2019/01/23	3	28.45	0	0.00	28.25	3	13,989	0.02%
2019/01/22	6	28.83	0	0.00	28.10	6	14,086	0.04%
2019/01/21	7	29.35	2	29.55	28.80	5	13,979	0.04%
2019/01/18	3	28.48	6	28.74	29.05	-3	13,906	-0.02%
2019/01/17	6	28.60	3	29.03	28.40	3	13,893	0.02%
2019/01/16	5	28.21	7	28.09	28.95	-2	13,553	-0.01%
2019/01/15	3	27.60	7	27.43	27.05	-4	13,306	-0.03%
2019/01/11	6	26.58	2	26.40	26.40	4	13,213	0.03%
2019/01/10	1	26.40	6	26.49	26.85	-5	13,196	-0.04%
2019/01/09	1	27.00	0	0.00	26.40	1	13,169	0.01%
2019/01/08	2	27.20	3	27.07	26.75	-1	13,080	-0.01%
2019/01/07	1	25.00	18	26.25	26.85	-17	12,900	-0.13%
2019/01/04	7	24.14	3	24.25	24.45	4	12,832	0.03%
2019/01/03	3	25.62	4	26.03	25.45	-1	12,756	-0.01%
2019/01/02	1	25.80	0	0.00	25.70	1	12,860	0.01%
2018/12/28	7	25.45	6	25.48	25.45	1	12,985	0.01%
2018/12/27	3	25.78	3	25.67	25.45	0	13,109	0.00%
2018/12/26	6	25.58	5	25.36	24.95	1	13,064	0.01%
2018/12/25	3	25.43	1	25.60	25.60	2	13,032	0.02%
2018/12/24	1	26.30	7	26.77	26.50	-6	12,977	-0.05%
2018/12/22	6	26.26	13	26.28	26.25	-7	13,007	-0.05%
2018/12/21	16	26.00	23	26.57	26.95	-7	13,020	-0.05%
2018/12/20	10	25.21	16	25.40	25.65	-6	12,743	-0.05%
2018/12/19	10	25.48	6	25.43	25.45	4	12,634	0.03%
2018/12/18	5	26.23	0	0.00	26.00	5	12,559	0.04%
2018/12/17	4	28.15	10	27.48	27.25	-6	12,402	-0.05%
2018/12/14	13	27.83	0	0.00	27.70	13	12,378	0.11%
2018/12/13	9	29.71	18	29.84	28.80	-9	12,204	-0.07%
2018/12/12	11	28.86	19	29.64	29.70	-8	11,430	-0.07%
2018/12/11	1	27.05	10	26.98	27.00	-9	11,257	-0.08%
2018/12/10	11	26.81	3	26.88	26.70	8	11,295	0.07%
2018/12/07	3	28.30	2	28.13	28.10	1	11,245	0.01%
2018/12/06	11	28.13	5	29.20	27.55	6	11,175	0.05%
2018/12/05	11	30.38	10	30.05	30.25	1	10,997	0.01%
2018/12/04	30	31.41	9	31.69	31.50	21	10,949	0.19%
2018/12/03	42	32.27	5	32.61	31.90	37	10,750	0.34%
2018/11/30	4	30.91	15	30.35	31.25	-11	10,080	-0.11%
2018/11/29	1	27.60	7	27.13	28.45	-6	9,212	-0.07%
2018/11/28	11	25.62	1	25.90	25.90	10	8,915	0.11%
2018/11/26	0	0.00	9	23.91	23.75	-9	8,657	-0.10%
2018/11/23	5	23.72	0	0.00	23.45	5	8,811	0.06%
2018/11/22	5	24.41	0	0.00	24.25	5	9,015	0.06%
2018/11/21	3	25.98	4	25.86	25.55	-1	8,951	-0.01%
2018/11/20	1	26.05	7	25.46	25.75	-6	8,885	-0.07%
2018/11/19	3	25.65	1	25.60	25.65	2	8,898	0.02%
2018/11/16	1	25.20	115	24.96	24.60	-114	9,020	-1.26%	大賣/鉅額交易
2018/11/14	6	24.05	0	0.00	24.10	6	9,169	0.07%
2018/11/13	15	23.80	0	0.00	24.15	15	9,201	0.16%
2018/11/12	5	24.01	9	23.83	24.10	-4	9,232	-0.04%
2018/11/09	13	23.96	0	0.00	23.80	13	9,218	0.14%
2018/11/08	91	25.15	7	25.78	24.65	84	9,232	0.91%
2018/11/07	8	25.79	10	25.54	25.80	-2	9,204	-0.02%
2018/11/06	10	24.64	4	25.26	24.30	6	9,220	0.07%
2018/11/05	21	26.89	13	27.14	25.75	8	9,225	0.09%
2018/11/02	0	0.00	4	25.41	26.00	-4	8,734	-0.05%
2018/11/01	12	23.46	12	23.75	23.65	0	8,434	0.00%
2018/10/31	8	22.01	10	21.95	22.25	-2	8,304	-0.02%
2018/10/30	2	20.98	1	21.00	21.00	1	8,139	0.01%
2018/10/29	1	20.30	0	0.00	20.30	1	8,095	0.01%
2018/10/26	0	0.00	1	20.40	20.30	-1	8,223	-0.01%
2018/10/24	20	23.10	20	23.33	23.05	0	8,230	0.00%
2018/10/23	0	0.00	1	23.40	23.00	-1	8,421	-0.01%
2018/10/22	2	23.73	0	0.00	23.90	2	8,524	0.02%
2018/10/19	2	22.75	2	23.05	23.25	0	8,669	0.00%
2018/10/18	1	24.55	1	24.65	24.50	0	8,841	0.00%
2018/10/16	11	24.86	10	25.13	24.50	1	9,063	0.01%
2018/10/15	11	24.12	10	24.75	24.75	1	9,181	0.01%
2018/10/12	25	23.70	25	23.96	24.05	0	9,501	0.00%
2018/10/09	5	26.11	1	26.90	25.60	4	9,883	0.04%
2018/10/08	11	26.98	9	26.92	26.30	2	9,900	0.02%
2018/10/05	2	28.70	6	29.69	28.60	-4	9,810	-0.04%
2018/10/04	0	0.00	1	31.75	31.75	-1	9,787	-0.01%
2018/10/03	1	32.25	0	0.00	32.05	1	9,966	0.01%
2018/10/02	20	33.27	17	33.29	33.40	3	10,174	0.03%
2018/10/01	0	0.00	1	33.20	33.00	-1	10,261	-0.01%
2018/09/28	0	0.00	1	32.50	32.35	-1	10,444	-0.01%
2018/09/27	2	33.78	1	34.10	33.30	1	10,643	0.01%
2018/09/26	4	34.15	2	34.55	33.65	2	10,919	0.02%
2018/09/25	1	33.80	0	0.00	33.95	1	11,420	0.01%
2018/09/21	1	32.50	3	32.63	32.85	-2	11,721	-0.02%
2018/09/20	1	31.60	0	0.00	31.60	1	11,692	0.01%
2018/09/19	2	33.95	2	33.30	33.20	0	11,730	0.00%
2018/09/17	1	33.85	0	0.00	34.35	1	11,951	0.01%
2018/09/14	0	0.00	1	35.00	34.65	-1	12,053	-0.01%
2018/09/13	2	34.10	1	34.45	33.45	1	12,211	0.01%
2018/09/12	3	33.78	2	33.83	33.95	1	12,365	0.01%
2018/09/10	5	34.14	4	33.93	33.50	1	12,938	0.01%
2018/09/07	3	38.07	1	38.35	37.20	2	13,031	0.02%
2018/09/06	1	38.70	0	0.00	38.20	1	13,277	0.01%
2018/09/05	1	40.00	1	40.50	39.70	0	13,695	0.00%
2018/09/04	5	39.49	9	39.94	40.35	-4	14,177	-0.03%
2018/09/03	0	0.00	2	40.30	38.80	-2	14,395	-0.01%
2018/08/31	5	41.32	2	41.40	41.65	3	14,562	0.02%
2018/08/30	8	41.76	10	42.03	41.85	-2	14,713	-0.01%
2018/08/29	16	40.97	27	40.77	40.90	-11	14,755	-0.07%
2018/08/28	3	39.23	8	39.26	39.00	-5	14,992	-0.03%
2018/08/27	4	39.43	6	39.30	39.60	-2	15,665	-0.01%
2018/08/24	4	37.66	4	38.00	38.35	0	16,260	0.00%
2018/08/23	6	38.52	8	37.88	37.90	-2	16,866	-0.01%
2018/08/22	21	39.04	12	38.97	39.20	9	17,355	0.05%
2018/08/21	3	36.53	1	37.25	37.20	2	17,414	0.01%
2018/08/20	0	0.00	3	36.30	36.05	-3	17,824	-0.02%
2018/08/17	2	37.93	1	37.20	37.05	1	18,015	0.01%
2018/08/16	2	37.80	2	37.93	37.80	0	18,146	0.00%
2018/08/15	4	37.74	3	38.05	37.40	1	18,284	0.01%
2018/08/14	3	38.05	2	38.93	39.20	1	18,368	0.01%
2018/08/13	2	39.65	0	0.00	37.45	2	18,516	0.01%
2018/08/10	8	42.48	5	41.37	41.00	3	18,671	0.02%
2018/08/08	0	0.00	2	44.60	44.60	-2	19,369	-0.01%
2018/08/07	1	44.90	0	0.00	45.30	1	19,748	0.01%
2018/08/06	6	44.67	0	0.00	44.50	6	19,966	0.03%
2018/08/03	0	0.00	6	44.53	45.10	-6	20,087	-0.03%
2018/08/02	8	43.55	2	43.15	43.25	6	20,151	0.03%
2018/08/01	3	46.53	2	46.70	46.35	1	20,139	0.00%
2018/07/31	4	46.90	2	47.35	47.00	2	20,239	0.01%
2018/07/30	8	47.29	7	47.34	46.45	1	20,574	0.00%
2018/07/26	5	47.16	4	47.25	47.65	1	20,598	0.00%
2018/07/25	7	45.99	12	46.85	47.10	-5	20,590	-0.02%
2018/07/24	1	44.05	0	0.00	44.95	1	20,477	0.00%
2018/07/23	3	43.35	1	44.00	43.50	2	20,442	0.01%
2018/07/20	1	43.65	0	0.00	43.50	1	20,453	0.00%
2018/07/19	1	44.00	14	43.75	44.80	-13	20,503	-0.06%
2018/07/18	4	49.64	2	46.03	45.85	2	20,485	0.01%
2018/07/17	10	51.48	5	51.16	50.90	5	20,276	0.02%
2018/07/16	1	51.50	0	0.00	49.65	1	20,265	0.00%
2018/07/13	1	52.90	0	0.00	52.00	1	20,283	0.00%
2018/07/11	11	52.50	14	52.11	51.80	-3	20,832	-0.01%
2018/07/10	5	52.86	13	52.62	52.40	-8	20,859	-0.04%
2018/07/09	2	54.70	7	55.80	54.00	-5	20,861	-0.02%
2018/07/06	36	56.09	29	55.79	55.50	7	20,896	0.03%
2018/07/05	7	58.23	21	59.31	57.90	-14	20,969	-0.07%
2018/07/04	14	59.93	43	60.24	59.30	-29	20,875	-0.14%
2018/07/03	63	61.61	30	61.51	61.50	33	20,903	0.16%
2018/07/02	32	59.76	11	59.78	59.30	21	20,719	0.10%
2018/06/29	1	56.90	2	57.15	57.00	-1	20,522	0.00%
2018/06/28	3	56.17	2	56.50	55.80	1	20,679	0.00%
2018/06/27	3	57.80	2	58.85	57.60	1	21,421	0.00%
2018/06/26	3	57.17	2	57.65	57.60	1	21,661	0.00%
2018/06/25	9	57.51	7	57.90	56.70	2	22,331	0.01%
2018/06/22	2	57.95	9	59.04	58.40	-7	22,758	-0.03%
2018/06/21	4	58.38	4	58.25	57.80	0	22,747	0.00%
2018/06/20	37	59.55	32	58.23	57.60	5	22,667	0.02%
2018/06/19	14	58.36	15	59.29	57.00	-1	22,460	0.00%
2018/06/15	18	60.70	10	61.24	59.50	8	22,427	0.04%
2018/06/14	29	60.31	31	60.03	59.60	-2	22,244	-0.01%
2018/06/13	12	61.56	2	63.90	58.70	10	21,992	0.05%
2018/06/12	0	0.00	4	63.88	65.10	-4	21,603	-0.02%
2018/06/11	2	60.65	2	61.00	60.00	0	21,153	0.00%
2018/06/08	2	61.45	3	61.27	59.60	-1	21,069	0.00%
2018/06/07	1	59.80	0	0.00	59.80	1	20,875	0.00%
2018/06/06	4	61.20	3	62.30	60.60	1	20,827	0.00%
2018/06/05	34	63.05	50	61.24	60.60	-16	21,042	-0.08%
2018/06/04	52	67.53	3	68.80	64.40	49	20,988	0.23%
2018/06/01	14	61.32	22	63.21	66.60	-8	20,470	-0.04%
2018/05/31	42	64.64	41	64.07	60.60	1	19,774	0.01%
2018/05/30	26	60.81	48	60.91	61.20	-22	19,175	-0.11%
2018/05/29	1	58.30	4	57.65	57.20	-3	18,789	-0.02%
2018/05/28	6	57.00	11	57.44	56.70	-5	18,734	-0.03%
2018/05/25	1	52.40	2	53.75	53.80	-1	18,330	-0.01%
2018/05/24	2	51.60	8	51.68	51.80	-6	18,130	-0.03%
2018/05/23	8	50.78	2	50.90	50.10	6	18,104	0.03%
2018/05/22	1	50.80	0	0.00	50.70	1	17,897	0.01%
2018/05/21	5	50.70	57	50.64	50.60	-52	17,741	-0.29%
2018/05/18	28	54.91	15	55.26	52.10	13	17,470	0.07%
2018/05/17	5	58.76	9	59.07	57.30	-4	17,203	-0.02%
2018/05/16	19	59.58	28	58.77	58.20	-9	17,002	-0.05%
2018/05/15	35	57.23	41	58.06	59.10	-6	16,351	-0.04%
2018/05/14	3	53.73	6	54.02	53.80	-3	16,107	-0.02%
2018/05/11	1	50.60	10	52.90	50.60	-9	15,878	-0.06%
2018/05/10	0	0.00	28	52.72	52.60	-28	15,750	-0.18%
2018/05/09	11	51.18	0	0.00	51.10	11	15,652	0.07%
2018/05/08	4	52.45	2	53.10	51.60	2	15,544	0.01%
2018/05/07	8	53.00	3	53.17	54.00	5	15,424	0.03%
2018/05/04	60	51.16	3	50.77	51.00	57	15,013	0.38%
2018/05/03	15	48.83	0	0.00	48.50	15	14,859	0.10%
2018/05/02	7	48.70	10	49.20	48.10	-3	15,094	-0.02%
2018/04/30	10	50.80	10	50.50	50.50	0	15,025	0.00%
2018/04/27	20	47.95	0	0.00	48.65	20	15,052	0.13%
2018/04/26	0	0.00	2	47.70	47.80	-2	15,154	-0.01%
2018/04/25	3	47.82	77	48.15	46.90	-74	15,449	-0.48%
2018/04/23	4	49.53	0	0.00	47.65	4	15,674	0.03%
2018/04/20	4	49.50	4.4	51.08	50.00	-0.4	16,131	0.00%
2018/04/19	12	49.19	4	49.68	49.90	8	16,878	0.05%
2018/04/18	14	48.69	22	49.28	49.05	-8	16,811	-0.05%
2018/04/17	22	49.94	15	50.59	47.55	7	16,604	0.04%
2018/04/16	7	53.30	2	55.30	52.70	5	16,259	0.03%
2018/04/13	2	54.80	0	0.00	54.60	2	16,165	0.01%
2018/04/11	10	56.13	18	55.32	57.30	-8	16,235	-0.05%
2018/04/10	2	53.45	6	54.97	52.40	-4	16,328	-0.02%
2018/04/09	12	57.04	12	56.88	54.00	0	16,599	0.00%
2018/04/03	7	54.01	9	54.00	55.50	-2	16,941	-0.01%
2018/04/02	5	50.16	5	50.58	50.60	0	16,618	0.00%
2018/03/31	22	50.20	19	50.81	49.80	3	16,814	0.02%
2018/03/30	102	49.29	25	50.45	49.50	77	16,775	0.46%	大買/
2018/03/29	4	47.04	4	47.10	48.35	0	15,886	0.00%
2018/03/28	29	46.32	25	46.87	46.50	4	15,454	0.03%
2018/03/27	14	45.75	11	45.30	46.40	3	14,681	0.02%
2018/03/26	2	41.90	4	41.71	42.20	-2	14,229	-0.01%
2018/03/23	4	40.01	6	39.78	39.50	-2	14,181	-0.01%
2018/03/22	9	42.06	3	40.85	41.00	6	14,100	0.04%
2018/03/21	1	39.90	6	41.47	42.00	-5	13,843	-0.04%
2018/03/20	1	40.45	7	40.36	39.75	-6	13,608	-0.04%
2018/03/19	0	0.00	2	40.05	40.45	-2	13,536	-0.01%
2018/03/16	4	40.19	3	39.83	39.60	1	13,452	0.01%
2018/03/15	3	39.75	7	39.61	39.70	-4	13,402	-0.03%
2018/03/14	1	39.65	11	40.83	40.30	-10	13,392	-0.07%
2018/03/13	11	40.07	4	39.95	39.85	7	13,261	0.05%
2018/03/12	0	0.00	9	40.39	40.20	-9	13,267	-0.07%
2018/03/09	5	40.54	5	40.50	39.40	0	13,276	0.00%
2018/03/08	36	40.34	39	40.17	40.65	-3	13,007	-0.02%
2018/03/07	8	38.72	2	39.28	37.80	6	12,640	0.05%
2018/03/06	0	0.00	1	37.70	37.75	-1	12,779	-0.01%
2018/03/05	0	0.00	1	38.75	37.50	-1	13,422	-0.01%
2018/03/02	11	39.65	3	39.65	39.10	8	13,869	0.06%
2018/03/01	2	38.95	3	39.07	39.40	-1	13,587	-0.01%
2018/02/27	5	37.85	1	38.25	37.00	4	13,458	0.03%
2018/02/26	1	37.40	2	37.98	37.65	-1	13,563	-0.01%
2018/02/23	7	37.61	13	37.76	37.65	-6	13,544	-0.04%
2018/02/22	4	35.74	2	35.85	35.65	2	13,578	0.01%
2018/02/21	4	34.91	3	35.47	35.50	1	13,554	0.01%
2018/02/12	2	33.25	3	33.97	33.90	-1	13,482	-0.01%
2018/02/09	5	31.18	5	31.03	31.85	0	13,447	0.00%
2018/02/08	2	33.83	0	0.00	33.20	2	13,354	0.01%
2018/02/07	1	34.40	1	34.80	34.60	0	13,440	0.00%
2018/02/06	4	32.88	6	32.87	32.35	-2	13,389	-0.01%
2018/02/01	15	37.10	6	37.03	36.60	9	13,289	0.07%
2018/01/31	3	36.70	0	0.00	36.45	3	13,308	0.02%
2018/01/30	2	37.15	6	37.25	36.90	-4	13,336	-0.03%
2018/01/29	2	38.40	0	0.00	38.25	2	13,305	0.02%
2018/01/26	2	38.55	5	38.12	38.95	-3	13,367	-0.02%
2018/01/25	11	39.90	12	39.40	37.90	-1	13,386	-0.01%
2018/01/24	0	0.00	1	38.80	38.70	-1	13,297	-0.01%
2018/01/23	5	39.21	2	38.48	38.30	3	13,411	0.02%
2018/01/22	5	39.80	10	40.02	39.40	-5	13,872	-0.04%
2018/01/19	12	39.03	24	39.12	39.90	-12	14,166	-0.08%
2018/01/18	3	40.00	9	39.04	38.90	-6	13,806	-0.04%
2018/01/17	18	39.14	11	39.83	39.70	7	13,511	0.05%
2018/01/16	18	38.18	11	37.87	38.55	7	13,081	0.05%
2018/01/15	49	37.24	46	36.63	38.10	3	12,653	0.02%
2018/01/12	13	35.07	13.2	35.34	34.65	-0.2	11,733	0.00%
2018/01/11	4	34.25	3	33.57	34.10	1	11,646	0.01%
2018/01/10	4	34.51	0	0.00	33.40	4	11,639	0.03%
2018/01/09	1	34.75	0	0.00	33.95	1	11,694	0.01%
2018/01/08	0	0.00	1	34.80	34.35	-1	11,867	-0.01%
2018/01/05	9	36.25	30	35.98	36.15	-21	11,897	-0.18%
2018/01/04	23	35.20	34	35.20	35.30	-11	11,835	-0.09%
2018/01/03	23	33.72	39.7	33.83	33.55	-16.7	11,730	-0.14%
2018/01/02	29	31.97	35	32.88	32.40	-6	11,342	-0.05%