強茂 (2481)-華南永昌-鳳山券商分點個股進出

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
57.0
漲跌
▲0.2
漲幅
+0.35%
成交量
993張
產業
上市半導體類股
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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/09	0	0.00	1	55.70	55.20	-1	1,278	-0.08%
2024/04/30	0	0.00	1	57.90	56.70	-1	1,284	-0.08%
2024/04/26	0	0.00	2	54.80	54.60	-2	1,264	-0.16%
2024/04/22	0	0.00	5	53.00	52.80	-5	1,406	-0.36%
2024/04/19	4	53.85	4	54.78	53.80	0	1,403	0.00%
2024/04/18	1	56.40	0	0.00	56.80	1	1,389	0.07%
2024/04/17	0	0.00	0	57.00	56.80	0	1,395	0.00%
2024/04/16	1	56.00	0	55.50	55.80	1	1,411	0.07%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/11	1	59.70	0	59.40	59.70	1	1,380	0.07%
2024/04/10	0	0.00	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	6	58.72	0	0.00	59.20	6	1,436	0.42%
2024/04/08	0	59.20	0	0.00	59.10	0	1,462	0.00%
2024/04/03	2	58.25	1	57.70	58.20	1	1,459	0.07%
2024/03/28	0	0.00	1	57.40	57.40	-1	1,568	-0.06%
2024/03/27	11	57.50	0	0.00	57.70	11	1,591	0.69%
2024/03/26	0	0.00	1	57.40	56.70	-1	1,581	-0.06%
2024/03/25	1	58.30	0	0.00	57.80	1	1,625	0.06%
2024/03/22	2	57.60	0	0.00	57.70	2	1,668	0.12%
2024/03/19	2	56.85	0	0.00	56.50	2	2,247	0.09%
2024/03/14	1	57.90	0	0.00	57.60	1	2,344	0.04%
2024/03/08	2	60.25	1	61.20	59.20	1	2,410	0.04%
2024/03/07	1	60.00	1	60.50	60.30	0	2,431	0.00%
2024/03/05	2	61.15	0	0.00	61.20	2	2,838	0.07%
2024/03/04	1	62.00	0	0.00	61.50	1	2,886	0.03%
2024/02/29	0	0.00	3	61.93	62.40	-3	2,876	-0.10%
2024/02/27	0	0.00	1	62.10	62.00	-1	2,876	-0.03%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/21	7	63.11	0	0.00	63.50	7	2,900	0.24%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/05	2.5	61.14	0	0.00	61.20	2.5	2,888	0.09%
2024/02/02	1	61.90	0	0.00	61.80	1	2,901	0.03%
2024/02/01	1	61.80	0	0.00	61.70	1	2,905	0.03%
2024/01/31	4	62.13	0	0.00	61.90	4	2,903	0.14%
2024/01/30	2	62.65	2	63.00	62.50	0	2,888	0.00%
2024/01/25	1	63.40	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0	0.00	1	64.20	63.90	-1	2,883	-0.03%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	3	62.70	0	0.00	62.70	3	2,899	0.10%
2024/01/17	0	0.00	1	65.60	63.10	-1	2,895	-0.03%
2024/01/16	1	63.10	2	64.70	64.80	-1	2,802	-0.04%
2024/01/11	2	63.20	0	0.00	63.90	2	2,783	0.07%
2024/01/10	2	62.80	0	0.00	62.90	2	2,804	0.07%
2024/01/08	1	65.50	0	0.00	64.90	1	2,771	0.04%
2024/01/03	3	65.07	0	0.00	65.70	3	2,741	0.11%
2024/01/02	0	0.00	0	67.15	66.60	0	2,686	0.00%
2023/12/29	4	67.38	0	0.00	67.30	4	2,646	0.15%
2023/12/27	1	68.50	0	0.00	68.50	1	2,589	0.04%
2023/12/26	3	69.20	0	0.00	69.00	3	2,568	0.12%
2023/12/25	4	70.73	6.1	69.80	69.30	-2.1	2,552	-0.08%
2023/12/22	0	69.00	1	69.70	69.60	-1	2,486	-0.04%
2023/12/21	0.4	68.85	0	0.00	68.60	0.4	2,460	0.02%
2023/12/20	1	69.40	3	69.70	68.60	-2	2,439	-0.08%
2023/12/19	0.1	68.60	2	68.35	68.50	-2	2,392	-0.08%
2023/12/18	5	69.98	1	70.90	69.30	4	2,342	0.17%
2023/12/15	7	71.40	8	72.44	69.30	-1	2,231	-0.04%
2023/12/14	0	0.00	1	70.00	70.30	-1	1,847	-0.05%
2023/12/12	0	69.00	6	69.18	69.00	-6	1,771	-0.34%
2023/12/11	2	69.45	1.1	69.05	69.00	1	1,776	0.05%
2023/12/08	1	68.60	0	0.00	68.60	1	1,714	0.06%
2023/12/07	2.1	66.71	0	0.00	67.10	2.1	1,699	0.12%
2023/12/04	1	69.30	4	69.03	68.50	-3	1,630	-0.18%
2023/12/01	1	70.30	4	69.93	70.20	-3	1,573	-0.19%
2023/11/30	21.1	70.07	21.1	70.13	70.70	0	1,431	0.00%
2023/11/29	0	66.50	3	65.53	65.90	-3	1,156	-0.26%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/27	1	63.30	1	63.60	63.00	0	1,117	0.00%
2023/11/24	1	64.20	1	64.70	63.90	0	1,137	0.00%
2023/11/21	6	64.13	0	0.00	63.70	6	1,146	0.52%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/13	0	0.00	1	60.30	59.70	-1	1,189	-0.08%
2023/11/02	0	0.00	1	61.00	61.30	-1	1,476	-0.07%
2023/11/01	2	60.00	0	0.00	60.00	2	1,499	0.13%
2023/10/31	0	0.00	2	60.10	59.60	-2	1,525	-0.13%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/23	0	0.00	1	62.50	61.50	-1	1,890	-0.05%
2023/10/20	1	60.90	3	61.57	61.80	-2	1,961	-0.10%
2023/10/19	0.1	63.10	0.5	63.20	63.00	-0.5	2,055	-0.02%
2023/10/17	0	0.00	1	63.60	63.70	-1	2,201	-0.05%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/13	1	64.90	0	0.00	64.40	1	2,994	0.03%
2023/10/06	0	0.00	2	64.40	64.60	-2	3,894	-0.05%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/10/04	3	64.10	3.2	63.60	63.80	-0.2	5,391	0.00%
2023/10/03	2	64.50	0	0.00	64.40	2	5,595	0.04%
2023/09/27	0.1	63.70	0	0.00	63.50	0.1	5,672	0.00%
2023/09/26	1	65.00	0	0.00	64.00	1	5,682	0.02%
2023/09/21	2	64.75	2	64.50	64.00	0	5,704	0.00%
2023/09/20	0.1	65.00	0	0.00	65.00	0.1	5,714	0.00%
2023/09/18	0	66.90	1	65.80	67.10	-1	5,793	-0.02%
2023/09/14	1	67.20	0	0.00	67.20	1	5,800	0.02%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/12	1	66.20	0	0.00	65.80	1	5,816	0.02%
2023/09/11	2	65.20	0	0.00	64.80	2	5,816	0.03%
2023/09/06	0.3	65.40	0	0.00	65.30	0.3	5,877	0.01%
2023/09/05	1	66.40	0	0.00	65.80	1	5,961	0.02%
2023/09/04	1	65.00	1	64.90	64.90	0	5,958	0.00%
2023/08/30	1.2	63.78	1	63.90	64.00	0.2	6,007	0.00%
2023/08/25	0	62.20	0	0.00	62.20	0	6,093	0.00%
2023/08/24	2	62.70	0	0.00	62.60	2	6,106	0.03%
2023/08/23	0	0.00	2	62.05	62.30	-2	6,159	-0.03%
2023/08/22	0	62.50	0	0.00	62.10	0	6,172	0.00%
2023/08/17	1	64.60	0	0.00	64.40	1	6,202	0.02%
2023/08/15	2	63.20	0	0.00	63.10	2	6,199	0.03%
2023/08/14	2	62.85	2	63.50	62.60	0	6,204	0.00%
2023/08/10	8	67.33	0	0.00	66.80	8	6,139	0.13%
2023/08/09	2	70.60	0	0.00	70.30	2	6,052	0.03%
2023/08/07	0	0.00	1	72.00	72.90	-1	5,999	-0.02%
2023/08/04	1	71.80	0	0.00	71.30	1	6,010	0.02%
2023/08/02	4	72.98	1	73.00	71.70	3	6,010	0.05%
2023/08/01	1	73.00	0	0.00	73.50	1	5,947	0.02%
2023/07/31	2.1	73.24	10	72.80	72.70	-8	5,894	-0.13%
2023/07/28	3.4	74.89	3	74.20	74.80	0.4	5,830	0.01%
2023/07/27	0	0.00	2	77.75	77.80	-2	5,781	-0.03%
2023/07/26	5.5	75.93	1	76.00	75.40	4.5	5,704	0.08%
2023/07/25	1	75.80	4	76.50	76.50	-3	5,677	-0.05%
2023/07/24	4.1	76.03	1	77.00	76.30	3.1	5,619	0.06%
2023/07/21	7	77.74	1	77.80	77.70	6	5,525	0.11%
2023/07/20	6	78.22	6.1	78.35	78.60	-0.1	5,494	0.00%
2023/07/19	5.1	78.58	2	77.75	77.60	3.1	5,426	0.06%
2023/07/18	24	82.49	31.2	81.93	79.90	-7.2	5,296	-0.14%
2023/07/17	7	79.97	10.1	80.19	80.10	-3.1	4,748	-0.07%
2023/07/14	9.2	77.49	13	76.97	78.00	-3.8	4,388	-0.09%
2023/07/13	11	75.86	6	76.33	75.20	5	4,225	0.12%
2023/07/12	18	78.18	12.1	78.97	76.30	5.9	4,058	0.15%
2023/07/11	41.1	76.54	62.1	76.89	79.00	-21.1	3,399	-0.62%
2023/07/10	0.1	72.00	8.1	71.62	71.90	-8	2,663	-0.30%
2023/07/07	11	68.02	1	68.70	68.00	10	2,516	0.40%
2023/07/06	6	69.97	6	69.83	69.60	0	2,535	0.00%
2023/07/05	0	0.00	1	70.30	70.10	-1	2,547	-0.04%
2023/07/04	1	69.50	5	69.50	69.50	-4	2,554	-0.16%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	0.3	68.60	69.00	-0.3	2,671	-0.01%
2023/06/28	0	0.00	1	68.80	68.70	-1	2,814	-0.04%
2023/06/27	3	69.80	2	69.90	68.90	1	3,105	0.03%
2023/06/26	2	69.55	3	69.47	69.80	-1	3,064	-0.03%
2023/06/21	6	69.20	0	0.00	69.30	6	3,102	0.19%
2023/06/20	3	67.93	0	0.00	68.20	3	3,213	0.09%
2023/06/19	21	68.00	0	0.00	67.80	21	3,365	0.62%
2023/06/16	21	69.00	1	69.00	68.90	20	3,404	0.59%
2023/06/14	1	71.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	3	70.93	0	0.00	70.90	3	3,720	0.08%
2023/06/12	3	70.80	1	71.20	70.80	2	3,760	0.05%
2023/06/08	10	69.00	1	68.90	69.10	9	3,751	0.24%
2023/06/07	0	69.80	1	70.30	70.30	-1	3,866	-0.03%
2023/06/06	1.2	70.12	0	0.00	69.40	1.2	3,969	0.03%
2023/06/05	3	71.20	1	71.40	71.00	2	4,284	0.05%
2023/06/02	2	70.25	1	71.30	71.00	1	4,565	0.02%
2023/06/01	0	0.00	2	70.35	70.40	-2	4,811	-0.04%
2023/05/31	3	69.80	1	69.70	70.00	2	4,813	0.04%
2023/05/30	2	69.40	6.1	69.42	69.50	-4.1	4,805	-0.09%
2023/05/29	35	70.25	2	70.25	70.20	33	4,800	0.69%
2023/05/26	1	68.00	2	68.35	68.50	-1	4,761	-0.02%
2023/05/25	56	68.42	0	0.00	68.30	56	4,755	1.18%
2023/05/24	0	0.00	1	68.00	68.20	-1	4,776	-0.02%
2023/05/23	1	67.50	1	68.00	67.50	0	4,779	0.00%
2023/05/22	3	67.30	1	67.40	67.50	2	4,775	0.04%
2023/05/19	2	67.25	0	0.00	67.00	2	4,807	0.04%
2023/05/18	3	66.70	1	66.50	66.90	2	4,852	0.04%
2023/05/16	0	0.00	2	65.90	65.80	-2	4,896	-0.04%
2023/05/12	2	65.50	1	65.00	65.80	1	4,943	0.02%
2023/05/11	1	65.30	1	65.70	65.30	0	4,979	0.00%
2023/05/10	0	0.00	4	66.65	66.70	-4	5,006	-0.08%
2023/05/09	1	65.00	6	66.52	65.00	-5	5,044	-0.10%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/04	3	66.30	1	66.50	66.40	2	5,367	0.04%
2023/05/02	0	0.00	5.3	66.53	67.00	-5.3	5,540	-0.10%
2023/04/28	1.3	65.12	0	0.00	65.40	1.3	5,623	0.02%
2023/04/27	5	63.40	5	64.70	64.30	0	5,616	0.00%
2023/04/26	1	63.70	89	64.06	64.40	-88	5,612	-1.57%
2023/04/25	67.1	64.71	39	66.03	64.30	28.1	5,597	0.50%
2023/04/24	2	66.65	24	66.44	66.60	-22	5,574	-0.39%
2023/04/21	1	66.80	1	67.30	66.80	0	5,571	0.00%
2023/04/20	3	70.13	0	0.00	69.20	3	5,542	0.05%
2023/04/19	3	70.77	5	71.70	70.60	-2	5,551	-0.04%
2023/04/18	3.1	72.35	3	72.63	71.60	0.1	5,527	0.00%
2023/04/17	2	70.75	14	72.19	72.20	-12	5,455	-0.22%
2023/04/14	5	69.92	2	69.90	69.90	3	5,370	0.06%
2023/04/13	2	70.90	2	70.65	70.10	0	5,323	0.00%
2023/04/12	3	72.17	2	72.55	71.80	1	5,283	0.02%
2023/04/11	1	71.70	2	71.85	72.00	-1	5,249	-0.02%
2023/04/10	1	71.00	5	71.40	71.70	-4	5,239	-0.08%
2023/04/07	4	71.73	0	71.77	71.50	4	5,213	0.08%
2023/04/06	1	71.70	2.1	71.75	71.70	-1.1	5,181	-0.02%
2023/03/31	1	71.20	3.1	71.39	71.30	-2.1	5,147	-0.04%
2023/03/30	3	70.93	1	70.90	70.80	2	5,119	0.04%
2023/03/29	3	71.13	1.5	72.13	71.00	1.5	5,091	0.03%
2023/03/28	6	71.47	11.4	71.37	70.50	-5.4	4,993	-0.11%
2023/03/27	1	70.20	3.2	70.28	69.90	-2.2	4,707	-0.05%
2023/03/24	3.1	70.04	6	70.13	70.00	-2.9	4,711	-0.06%
2023/03/23	10	70.03	2	70.30	70.30	8	4,743	0.17%
2023/03/22	5	71.76	16	72.27	72.00	-11	4,658	-0.24%
2023/03/21	4	71.05	3	71.40	71.30	1	4,563	0.02%
2023/03/20	57	73.07	62	71.05	71.00	-5	4,701	-0.11%
2023/03/17	3	68.37	1	68.40	68.90	2	4,435	0.05%
2023/03/16	2	67.20	1	67.40	67.20	1	4,405	0.02%
2023/03/15	1	69.00	2	70.00	69.00	-1	4,388	-0.02%
2023/03/14	1	68.30	0	0.00	68.10	1	4,401	0.02%
2023/03/13	2	68.16	4	68.23	69.10	-2	4,451	-0.04%
2023/03/10	6	69.77	5	69.56	69.40	1	4,458	0.02%
2023/03/09	20	71.67	6	71.32	71.70	14	4,608	0.30%
2023/03/08	9.1	72.80	8.1	73.60	72.10	1.1	4,625	0.02%
2023/03/07	6.1	71.58	12	71.83	71.80	-5.9	4,341	-0.14%
2023/03/06	9	70.59	4	70.83	70.70	5	4,092	0.12%
2023/03/02	1	65.80	1	66.10	65.90	0	3,820	0.00%
2023/03/01	0.1	66.50	1	66.40	66.30	-0.9	3,827	-0.02%
2023/02/24	1.4	66.87	4	67.30	66.80	-2.6	3,849	-0.07%
2023/02/22	2.1	66.07	3	66.27	66.20	-0.9	3,873	-0.02%
2023/02/21	5	68.00	1	67.90	67.60	4	3,879	0.10%
2023/02/20	1	67.39	0	0.00	67.50	1	3,947	0.03%
2023/02/17	0	0.00	1	67.50	66.90	-1	3,966	-0.03%
2023/02/16	3	67.70	3	67.43	67.70	0	3,962	0.00%
2023/02/15	4	67.03	1	67.80	66.30	3	3,941	0.08%
2023/02/13	1	66.50	0	0.00	66.50	1	3,927	0.03%
2023/02/10	1	68.50	2	67.50	67.00	-1	3,946	-0.03%
2023/02/09	1	69.00	1	68.80	68.50	0	3,932	0.00%
2023/02/08	3	68.80	0	0.00	68.70	3	3,918	0.08%
2023/02/06	1	68.20	0	0.00	68.60	1	3,895	0.03%
2023/02/03	2	69.15	8.1	69.13	69.10	-6.1	3,846	-0.16%
2023/02/02	2	68.00	11	67.48	68.10	-9	3,694	-0.24%
2023/02/01	6	67.10	5.3	67.02	67.10	0.7	3,638	0.02%
2023/01/31	4	66.23	8	65.73	66.30	-4	3,600	-0.11%
2023/01/30	3	65.13	6.1	65.31	65.30	-3.1	3,581	-0.09%
2023/01/17	0	0.00	0	62.60	62.80	0	3,502	0.00%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/12	1	62.40	4	62.45	62.00	-3	3,574	-0.08%
2023/01/11	0	0.00	3	63.50	63.50	-3	3,597	-0.08%
2023/01/09	0	0.00	2	62.55	63.00	-2	3,665	-0.05%
2023/01/04	1	59.80	1	60.40	59.80	0	3,793	0.00%
2023/01/03	1	58.89	1	58.90	59.10	0	3,826	0.00%
2022/12/30	1	58.10	2	58.40	57.90	-1	3,839	-0.03%
2022/12/29	2	57.25	0	0.00	57.90	2	3,869	0.05%
2022/12/28	1	58.90	0	0.00	58.40	1	3,943	0.03%
2022/12/22	2	60.60	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1	61.00	0	0.00	60.60	1	4,149	0.02%
2022/12/19	0	0.00	2	63.70	63.90	-2	4,177	-0.05%
2022/12/16	2	64.05	4	64.48	64.00	-2	4,209	-0.05%
2022/12/15	0	0.00	2	66.05	65.40	-2	4,215	-0.05%
2022/12/14	3	64.73	0	0.00	65.00	3	4,141	0.07%
2022/12/13	4	65.10	4	63.80	64.60	0	4,113	0.00%
2022/12/12	34	65.14	36	64.34	64.20	-2	4,051	-0.05%
2022/12/09	1	62.50	0	0.00	62.20	1	3,860	0.03%
2022/12/08	2	62.35	1	62.60	63.00	1	3,895	0.03%
2022/12/07	3	63.40	0	0.00	62.10	3	3,924	0.08%
2022/12/06	14	64.44	2	64.75	63.50	12	3,934	0.31%
2022/12/05	5	64.84	6.5	65.05	66.00	-1.5	3,979	-0.04%
2022/12/02	7.2	65.86	3	65.77	65.70	4.2	4,065	0.10%
2022/12/01	11	65.69	9	65.98	65.60	2	4,047	0.05%
2022/11/30	3	62.57	13	62.88	63.10	-10	3,926	-0.25%
2022/11/29	0	0.00	1	61.70	60.70	-1	3,892	-0.03%
2022/11/28	1	61.30	2	61.50	61.30	-1	3,919	-0.03%
2022/11/25	1	60.80	2	60.90	60.40	-1	4,007	-0.02%
2022/11/24	1	60.60	0	0.00	60.70	1	4,036	0.02%
2022/11/23	0	0.00	1	59.80	59.20	-1	4,057	-0.02%
2022/11/22	2	59.20	0	0.00	58.90	2	4,165	0.05%
2022/11/21	2	61.20	4	60.63	60.30	-2	4,361	-0.05%
2022/11/18	0.3	61.10	0	0.00	60.00	0.3	4,769	0.01%
2022/11/17	2.7	61.15	0	0.00	61.50	2.7	4,768	0.06%
2022/11/16	4.3	59.91	5	60.40	60.40	-0.7	4,782	-0.01%
2022/11/15	0	0.00	5	58.96	59.30	-5	4,748	-0.11%
2022/11/11	2.6	58.41	1	58.40	58.10	1.6	5,017	0.03%
2022/11/10	4	58.25	2	58.50	58.10	2	5,312	0.04%
2022/11/09	0	0.00	2	58.90	58.70	-2	5,539	-0.04%
2022/11/08	1	57.80	5	58.24	57.30	-4	5,579	-0.07%
2022/11/07	2	58.70	2	58.60	58.30	0	5,601	0.00%
2022/11/03	9	57.44	3	57.67	58.00	6	5,743	0.10%
2022/11/02	1	57.10	4	57.20	57.20	-3	5,835	-0.05%
2022/11/01	1	55.70	9	55.90	55.90	-8	5,908	-0.14%
2022/10/31	2	55.40	0	0.00	55.10	2	6,159	0.03%
2022/10/28	2	54.10	0	0.00	53.70	2	6,484	0.03%
2022/10/27	2	55.50	4	55.53	55.60	-2	6,538	-0.03%
2022/10/26	2	53.80	0	0.00	53.80	2	6,519	0.03%
2022/10/21	0	0.00	2	53.40	52.10	-2	6,565	-0.03%
2022/10/20	1	52.40	0	0.00	53.30	1	6,603	0.02%
2022/10/19	1	54.10	2	53.55	53.20	-1	6,675	-0.01%
2022/10/18	1	52.90	12	52.87	53.60	-11	6,692	-0.16%
2022/10/17	6	50.67	6	50.18	52.00	0	6,812	0.00%
2022/10/14	0	0.00	5	52.80	53.00	-5	7,022	-0.07%
2022/10/13	4	52.83	3	49.70	49.10	1	7,058	0.01%
2022/10/12	3	53.60	1	53.90	53.20	2	7,066	0.03%
2022/10/11	8.2	54.61	0	0.00	54.20	8.2	7,092	0.12%
2022/10/07	1	57.30	2	57.65	57.20	-1	7,117	-0.01%
2022/10/06	0	0.00	3	57.73	58.00	-3	7,179	-0.04%
2022/10/05	4	58.05	1	57.70	57.10	3	7,199	0.04%
2022/10/04	4	58.35	6	58.77	58.60	-2	7,171	-0.03%
2022/10/03	1	56.60	1	56.90	57.20	0	7,236	0.00%
2022/09/30	2	56.40	8	56.03	57.00	-6	7,381	-0.08%
2022/09/29	12	55.90	9	56.18	56.00	3	7,404	0.04%
2022/09/28	7.1	56.68	2	57.50	55.00	5.1	7,415	0.07%
2022/09/27	5	58.30	3	59.07	59.50	2	7,453	0.03%
2022/09/26	4	59.18	1	58.40	57.90	3	7,571	0.04%
2022/09/23	3	62.63	9	62.63	62.00	-6	7,628	-0.08%
2022/09/22	3	63.57	2.1	64.11	64.00	0.9	7,688	0.01%
2022/09/20	3	65.23	1	65.20	65.40	2	7,731	0.03%
2022/09/19	1	65.10	4	65.13	65.00	-3	7,790	-0.04%
2022/09/16	3	65.60	1	65.90	65.50	2	7,829	0.03%
2022/09/15	4	67.35	1	68.20	66.40	3	7,899	0.04%
2022/09/14	2	66.65	3	65.60	67.40	-1	7,925	-0.01%
2022/09/13	1	67.10	1	67.90	67.00	0	7,975	0.00%
2022/09/12	4	67.55	2	67.50	67.80	2	8,102	0.02%
2022/09/08	3	66.40	13	67.33	68.50	-10	8,290	-0.12%
2022/09/07	6	64.33	0	0.00	64.40	6	8,456	0.07%
2022/09/06	12	64.76	3	63.67	63.60	9	8,418	0.11%
2022/09/05	2	69.20	2	69.15	67.50	0	8,364	0.00%
2022/09/02	6	69.33	5	69.84	69.70	1	8,340	0.01%
2022/09/01	8	69.96	5	70.08	68.90	3	8,309	0.04%
2022/08/31	3	69.40	1	69.60	69.90	2	8,199	0.02%
2022/08/30	2	69.05	4	69.20	69.10	-2	8,195	-0.02%
2022/08/29	7	68.46	0	0.00	68.30	7	8,202	0.09%
2022/08/26	11	71.38	7	71.53	71.60	4	8,191	0.05%
2022/08/25	17	71.78	39	71.09	70.10	-22	8,089	-0.27%
2022/08/24	2	67.95	0	0.00	68.10	2	7,866	0.03%
2022/08/23	1	68.60	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	69.30	2	69.00	69.30	-1	8,299	-0.01%
2022/08/19	5.5	70.40	3.1	70.51	69.90	2.4	8,332	0.03%
2022/08/18	19.5	69.61	3	69.73	70.40	16.5	8,275	0.20%
2022/08/17	14	71.50	12	71.75	71.00	2	8,186	0.02%
2022/08/16	13	69.79	15	69.61	70.20	-2	7,927	-0.03%
2022/08/15	2	66.85	2	67.65	67.90	0	7,819	0.00%
2022/08/12	3	66.33	5	66.16	66.20	-2	7,855	-0.03%
2022/08/11	7	67.91	2	66.80	66.30	5	7,936	0.06%
2022/08/10	13	67.38	1	67.70	66.80	12	8,128	0.15%
2022/08/09	3.1	68.24	2	67.60	67.40	1.1	8,351	0.01%
2022/08/08	1	65.20	4	66.08	67.30	-3	8,537	-0.04%
2022/08/05	13	67.88	15	67.89	67.60	-2	8,520	-0.02%
2022/08/04	10	65.81	17.1	65.60	66.70	-7.1	8,413	-0.08%
2022/08/03	3	63.73	3	62.77	63.40	0	8,327	0.00%
2022/08/02	2.3	63.13	1	63.50	63.50	1.3	8,470	0.02%
2022/07/29	2	64.90	2	65.00	65.00	0	8,652	0.00%
2022/07/28	2.1	64.66	1	64.40	63.80	1.1	8,937	0.01%
2022/07/27	3	63.70	5	63.80	64.50	-2	8,971	-0.02%
2022/07/26	5	63.18	0	0.00	62.60	5	9,027	0.06%
2022/07/25	2	65.10	2	65.60	65.10	0	9,039	0.00%
2022/07/22	6	65.83	6.5	66.00	65.80	-0.5	9,176	-0.01%
2022/07/21	11.5	64.50	14	64.50	66.20	-2.5	9,223	-0.03%
2022/07/20	3	62.17	4	62.63	62.40	-1	9,154	-0.01%
2022/07/19	1	61.00	3	60.97	60.90	-2	9,272	-0.02%
2022/07/18	3	59.83	1	59.70	59.80	2	9,442	0.02%
2022/07/15	1	58.80	3	59.03	59.00	-2	9,747	-0.02%
2022/07/14	5	56.94	7	57.17	58.30	-2	10,055	-0.02%
2022/07/13	0	0.00	2	57.10	55.80	-2	10,347	-0.02%
2022/07/12	2	55.25	0	0.00	54.80	2	10,689	0.02%
2022/07/11	5	58.24	2.2	58.21	58.10	2.9	10,957	0.03%
2022/07/08	7	58.20	8	58.70	58.00	-1	11,017	-0.01%
2022/07/07	3	54.87	2	54.45	55.80	1	10,898	0.01%
2022/07/06	15.1	55.81	15	55.03	53.90	0.1	10,894	0.00%
2022/07/05	3	55.90	3	56.30	56.50	0	10,938	0.00%
2022/07/04	5.1	58.69	1	56.90	56.90	4.1	10,930	0.04%
2022/07/01	3	59.83	2	61.95	57.90	1	11,029	0.01%
2022/06/30	7	63.47	4	63.93	63.00	3	11,036	0.03%
2022/06/28	3	68.77	0	0.00	68.00	3	11,908	0.03%
2022/06/27	1	70.10	1	70.40	70.00	0	13,329	0.00%
2022/06/24	1	67.80	2	67.10	67.00	-1	13,453	-0.01%
2022/06/23	4.1	66.31	2	66.70	66.30	2.1	13,603	0.02%
2022/06/22	1.1	66.64	0	0.00	66.60	1.1	13,864	0.01%
2022/06/21	2	67.55	1	67.40	69.40	1	14,058	0.01%
2022/06/20	1	67.50	6	66.70	66.10	-5	14,344	-0.03%
2022/06/17	4.3	69.17	1	69.20	69.10	3.3	14,401	0.02%
2022/06/16	9.1	77.04	22	73.40	71.60	-12.9	14,233	-0.09%
2022/06/15	1.2	79.21	3	79.07	79.00	-1.8	14,183	-0.01%
2022/06/14	9.1	77.64	8	77.86	78.90	1.1	14,341	0.01%
2022/06/13	0.5	79.91	1	80.10	79.50	-0.5	14,314	0.00%
2022/06/10	0	80.90	0	0.00	81.80	0	14,409	0.00%
2022/06/09	0	81.20	1	80.90	81.50	-1	14,480	-0.01%
2022/06/08	0.3	81.20	9	81.59	80.80	-8.7	14,506	-0.06%
2022/06/07	0	81.60	21	81.30	81.50	-21	14,549	-0.14%
2022/06/06	24	81.56	10	82.96	81.40	14	14,548	0.10%
2022/06/02	8	83.40	0	0.00	83.10	8	14,535	0.06%
2022/06/01	13	84.02	13	84.53	84.00	0	14,505	0.00%
2022/05/31	35	84.13	24.2	84.24	83.80	10.8	14,345	0.08%
2022/05/30	18	83.66	9	83.40	84.50	9	14,193	0.06%
2022/05/27	1	80.80	4	80.48	80.20	-3	13,953	-0.02%
2022/05/26	6.1	80.11	4	80.23	78.90	2.1	13,935	0.01%
2022/05/25	11	78.31	2	79.30	80.20	9	13,923	0.06%
2022/05/24	4	79.78	5	80.48	78.70	-1	13,997	-0.01%
2022/05/23	10	82.20	5	82.00	81.20	5	14,026	0.04%
2022/05/20	4	81.18	1	81.40	81.20	3	14,123	0.02%
2022/05/19	3	79.33	0	0.00	81.20	3	14,577	0.02%
2022/05/18	15	82.46	15	81.32	81.20	0	14,594	0.00%
2022/05/17	17.1	80.92	14	80.86	82.40	3.1	14,434	0.02%
2022/05/16	0	0.00	2.2	81.06	78.40	-2.2	14,348	-0.01%
2022/05/13	0	0.00	2	76.50	77.20	-2	14,440	-0.01%
2022/05/12	1.1	75.58	0	0.00	75.50	1.1	14,713	0.01%
2022/05/11	9	77.32	16	77.62	77.10	-7	15,081	-0.05%
2022/05/10	7	74.16	8	74.60	75.50	-1	14,961	-0.01%
2022/05/09	14.7	77.91	0	79.00	77.10	14.6	15,062	0.10%
2022/05/06	6	80.10	7	80.70	81.20	-1	15,546	-0.01%
2022/05/05	8	81.46	14	81.89	81.40	-6	15,572	-0.04%
2022/05/04	4	78.90	2	78.70	78.60	2	15,326	0.01%
2022/05/03	3.2	77.56	3	77.57	77.90	0.2	15,547	0.00%
2022/04/29	3.2	77.41	5	77.72	76.10	-1.8	15,578	-0.01%
2022/04/28	8.2	74.77	8	75.23	76.00	0.2	15,557	0.00%
2022/04/27	8	74.36	18	74.11	76.10	-10	15,466	-0.06%
2022/04/26	19.1	77.97	12.5	78.15	77.00	6.6	15,339	0.04%
2022/04/25	13	80.31	7	78.97	78.70	6	15,252	0.04%
2022/04/22	10.6	83.59	16	83.85	82.80	-5.4	15,120	-0.04%
2022/04/21	14.1	82.50	12	83.18	84.60	2.1	14,983	0.01%
2022/04/20	25.3	81.21	10	81.04	80.80	15.3	14,855	0.10%
2022/04/19	15	81.51	5	80.80	80.60	10	14,623	0.07%
2022/04/18	24	82.91	36	83.76	82.00	-12	14,444	-0.08%
2022/04/15	16.2	86.57	4	87.75	85.00	12.2	14,235	0.09%
2022/04/14	8	92.51	2	92.15	90.80	6	14,260	0.04%
2022/04/13	0	94.40	0	0.00	93.80	0	14,192	0.00%
2022/04/12	2	94.20	4	93.63	93.30	-2	14,352	-0.01%
2022/04/11	13.6	95.30	4	95.33	95.00	9.6	14,407	0.07%
2022/04/08	5.5	98.52	4	98.50	98.10	1.5	14,392	0.01%
2022/04/07	21	100.04	11	101.50	98.00	10	14,346	0.07%
2022/04/06	4	100.62	4	100.83	101.50	0	14,168	0.00%
2022/04/01	13	100.13	3	99.70	100.50	10	14,162	0.07%
2022/03/31	44	104.53	37.1	103.88	102.00	6.9	13,986	0.05%
2022/03/30	45	105.50	65.4	106.48	105.00	-20.3	13,567	-0.15%
2022/03/29	13.2	99.91	4	99.78	98.80	9.2	12,340	0.07%
2022/03/28	3	98.77	0	0.00	98.40	3	12,524	0.02%
2022/03/25	5	99.88	5	99.70	99.90	0	12,582	0.00%
2022/03/24	12.1	97.68	13.1	97.62	97.80	-1	12,322	-0.01%
2022/03/23	23.1	100.68	3	99.73	99.60	20.1	12,188	0.16%
2022/03/22	6	102.42	2	104.50	102.50	4	12,003	0.03%
2022/03/21	34	105.49	28.1	105.45	105.00	6	11,884	0.05%
2022/03/18	7	103.21	6	104.83	105.00	1	11,866	0.01%
2022/03/17	26.1	100.79	31	100.58	102.00	-4.9	11,702	-0.04%
2022/03/16	3	96.27	0	0.00	96.30	3	11,705	0.03%
2022/03/15	6	95.95	3	97.27	95.00	3	11,863	0.03%
2022/03/14	5	103.00	9	103.56	102.00	-4	11,960	-0.03%
2022/03/11	0.1	99.46	1	100.01	101.00	-1	12,395	-0.01%
2022/03/10	2	101.00	3	101.17	99.50	-1	12,755	-0.01%
2022/03/09	1	97.10	0	0.00	97.70	1	13,630	0.01%
2022/03/08	1	97.90	0	0.00	93.70	1	13,895	0.01%
2022/03/07	2.5	98.14	2	97.65	97.30	0.5	14,153	0.00%
2022/03/04	3	101.83	1	101.00	101.50	2	14,469	0.01%
2022/03/03	29	104.26	24	105.50	103.00	5	14,750	0.03%
2022/03/02	1	102.50	1	102.00	103.50	0	14,986	0.00%
2022/03/01	2	103.00	9	102.89	103.50	-7	15,294	-0.05%
2022/02/25	28	100.84	25	102.00	100.50	3	15,771	0.02%
2022/02/24	7	101.43	10	99.79	99.40	-3	16,240	-0.02%
2022/02/23	30	102.30	26	103.38	104.00	4	16,640	0.02%
2022/02/22	8	103.19	25	102.36	102.50	-17	17,811	-0.10%
2022/02/21	28	110.09	10	109.65	106.00	18	18,081	0.10%
2022/02/18	32	107.16	10	107.85	109.00	22	17,897	0.12%
2022/02/17	5	106.60	5	106.50	107.00	0	18,019	0.00%
2022/02/16	32	107.50	26	108.33	107.00	6	18,175	0.03%
2022/02/15	33	107.94	33	108.23	105.00	0	18,300	0.00%
2022/02/14	28	103.91	26	104.56	106.00	2	18,441	0.01%
2022/02/11	48	105.26	35	104.44	105.00	13	18,444	0.07%
2022/02/10	1	103.00	3	102.66	103.00	-2	18,668	-0.01%
2022/02/09	34	102.85	27	103.96	103.00	7	19,384	0.04%
2022/02/08	9	101.14	17	101.98	102.00	-8	19,523	-0.04%
2022/02/07	27	93.11	8	94.75	95.00	19	19,910	0.10%
2022/01/26	1	90.70	2	90.85	90.50	-1	20,923	0.00%
2022/01/25	4	92.45	7	91.62	89.50	-3	22,423	-0.01%
2022/01/24	4	85.30	4	89.50	91.30	0	22,697	0.00%
2022/01/21	1	88.70	1	90.00	88.70	0	23,536	0.00%
2022/01/20	0	0.00	7	90.00	90.30	-7	24,081	-0.03%
2022/01/19	1	90.70	0	0.00	90.40	1	24,609	0.00%
2022/01/18	5	92.84	3	94.17	92.40	2	25,087	0.01%
2022/01/17	0	91.40	7	90.96	92.00	-7	25,652	-0.03%
2022/01/14	3	88.33	2	89.00	89.30	1	26,174	0.00%
2022/01/13	13	90.61	5	90.70	90.60	8	27,169	0.03%
2022/01/12	3	93.27	1	93.10	92.70	2	27,947	0.01%
2022/01/11	5	94.80	2	96.05	93.70	3	28,558	0.01%
2022/01/10	1	97.21	2	96.40	98.60	-1	28,664	0.00%
2022/01/07	10	96.09	0	0.00	95.00	10	28,617	0.03%
2022/01/06	6	100.00	11	100.09	100.50	-5	28,343	-0.02%
2022/01/05	9	100.67	2	101.50	102.00	7	28,453	0.02%
2022/01/04	2	103.75	11	104.00	104.00	-9	28,502	-0.03%
2022/01/03	7	105.50	0	0.00	105.50	7	28,716	0.02%
2021/12/30	2	107.00	1	107.00	107.00	1	28,796	0.00%
2021/12/29	10	107.25	10	107.75	107.00	0	28,910	0.00%
2021/12/28	16	109.28	7	109.93	108.00	9	29,134	0.03%
2021/12/27	15	108.60	15	108.83	109.00	0	29,185	0.00%
2021/12/24	28	110.14	22	110.45	107.50	6	29,287	0.02%
2021/12/23	6	111.50	3	110.67	111.50	3	29,125	0.01%
2021/12/22	14	110.50	26.1	109.87	108.00	-12.1	29,022	-0.04%
2021/12/21	35	108.26	37	107.64	108.00	-2	28,709	-0.01%
2021/12/20	25	104.52	27	104.37	105.00	-2	28,555	-0.01%
2021/12/17	25	105.20	23	105.80	104.50	2	28,800	0.01%
2021/12/16	22	106.80	35	107.86	109.00	-13	28,899	-0.04%
2021/12/15	38	104.26	28	103.86	106.00	10	28,763	0.03%
2021/12/14	15	103.17	18	102.78	102.50	-3	28,719	-0.01%
2021/12/13	3	105.50	1	105.00	106.00	2	28,701	0.01%
2021/12/10	28	106.18	24	105.40	105.00	4	28,726	0.01%
2021/12/09	3	109.00	0	0.00	109.00	3	28,660	0.01%
2021/12/08	3	111.67	4	111.88	112.00	-1	28,764	0.00%
2021/12/07	26	112.90	9	111.33	110.00	17	28,852	0.06%
2021/12/06	44	111.97	42.2	112.21	113.00	1.8	28,486	0.01%
2021/12/03	32.2	112.52	45	111.53	111.50	-12.8	28,344	-0.05%
2021/12/02	31	110.39	26	111.60	107.00	5	27,818	0.02%
2021/12/01	24	110.06	28	109.82	110.50	-4	27,901	-0.01%
2021/11/30	34	107.34	30	107.52	110.50	4	28,112	0.01%
2021/11/29	32	102.06	35	102.91	106.00	-3	28,267	-0.01%
2021/11/26	31	107.50	20	108.13	103.50	11	28,113	0.04%
2021/11/25	30	110.15	29	111.14	108.00	1	27,981	0.00%
2021/11/24	38.1	110.45	39	110.41	112.00	-0.9	27,809	0.00%
2021/11/23	39	108.60	38.1	108.62	106.00	0.9	27,568	0.00%
2021/11/22	38	111.84	37	112.07	108.50	1	27,561	0.00%
2021/11/19	47	112.24	72.1	110.46	111.50	-25.1	27,864	-0.09%
2021/11/18	36	104.79	38	104.62	106.00	-2	27,212	-0.01%
2021/11/17	38.1	101.65	47	101.64	102.00	-8.9	27,315	-0.03%
2021/11/16	27	100.79	27	101.57	98.20	0	27,667	0.00%
2021/11/15	35	100.52	31	100.90	100.50	4	28,029	0.01%
2021/11/12	37	102.24	40.6	102.45	100.50	-3.6	28,240	-0.01%
2021/11/11	22	100.25	25	100.24	101.00	-3	28,331	-0.01%
2021/11/10	17	97.03	12	97.41	97.90	5	28,092	0.02%
2021/11/09	20	97.50	27	97.60	98.00	-7	27,946	-0.03%
2021/11/08	48	102.37	24	102.14	99.20	24	27,499	0.09%
2021/11/05	28	109.34	22	110.11	110.00	6	26,953	0.02%
2021/11/04	62	112.40	63.1	112.03	110.00	-1.1	26,808	0.00%
2021/11/03	68	110.07	62	109.72	108.00	6	26,125	0.02%
2021/11/02	97.3	118.24	43	119.90	111.50	54.3	25,206	0.22%
2021/11/01	38	121.09	49.8	121.67	123.50	-11.8	23,823	-0.05%
2021/10/29	104	113.17	81	112.73	112.50	23	23,484	0.10%	大買/
2021/10/28	47	108.27	47	108.02	107.50	0	22,973	0.00%
2021/10/27	32	105.05	34	105.49	107.00	-2	22,734	-0.01%
2021/10/26	38	107.59	17	106.71	101.50	21	22,334	0.09%
2021/10/25	15	104.73	39	105.29	105.50	-24	22,136	-0.11%
2021/10/22	15	102.27	5.1	102.49	101.50	9.9	22,045	0.05%
2021/10/21	31	101.24	39	102.11	100.50	-8	22,333	-0.04%
2021/10/20	36.1	98.08	23	97.76	96.80	13.1	22,038	0.06%
2021/10/19	12	97.78	17	99.54	101.50	-5	22,139	-0.02%
2021/10/18	3	92.93	4	94.50	92.60	-1	21,900	0.00%
2021/10/15	4	91.28	5	92.06	91.40	-1	22,556	0.00%
2021/10/14	6	88.72	2	89.40	89.00	4	23,483	0.02%
2021/10/13	6.1	89.27	8	89.13	87.40	-1.9	23,748	-0.01%
2021/10/12	4	94.05	15	94.17	93.30	-11	24,108	-0.05%
2021/10/08	17	92.18	21	92.80	94.00	-4	24,790	-0.02%
2021/10/07	4	89.48	18.5	89.81	89.50	-14.5	25,392	-0.06%
2021/10/06	2	86.45	2	87.35	86.20	0	25,823	0.00%
2021/10/05	0	0.00	28	85.46	86.50	-28	26,290	-0.11%
2021/10/04	2	84.20	4	84.33	81.10	-2	26,522	-0.01%
2021/10/01	16.5	86.82	3	84.63	84.10	13.5	26,890	0.05%
2021/09/30	5	89.10	19	90.36	89.30	-14	27,668	-0.05%
2021/09/29	38.4	89.48	2	87.85	87.70	36.4	28,122	0.13%
2021/09/28	15	92.02	7	94.66	91.80	8	28,938	0.03%
2021/09/27	1	95.20	20	94.25	94.60	-19	29,581	-0.06%
2021/09/24	19	96.24	11	95.89	95.00	8	30,007	0.03%
2021/09/23	22.1	96.08	19.2	94.97	95.40	2.8	30,217	0.01%
2021/09/22	3	90.40	2	90.55	90.20	1	30,320	0.00%
2021/09/17	6	91.88	7.3	91.58	92.30	-1.3	31,093	0.00%
2021/09/16	18	90.54	7	91.06	90.40	11	31,844	0.03%
2021/09/15	22	91.07	28	91.37	92.30	-6	32,181	-0.02%
2021/09/14	0	0.00	57	93.07	91.70	-57	32,862	-0.17%
2021/09/13	10	94.41	24	94.15	92.30	-14	33,164	-0.04%
2021/09/10	70	91.96	56	92.31	94.90	14	33,443	0.04%
2021/09/09	17	92.84	11	92.88	93.90	6	34,291	0.02%
2021/09/08	53	90.91	15	91.00	90.50	38	35,196	0.11%
2021/09/07	27.2	93.27	19	92.71	94.30	8.2	35,488	0.02%
2021/09/06	28	96.87	63	97.60	94.50	-35	35,198	-0.10%
2021/09/03	56.4	97.32	8	97.29	98.50	48.4	34,882	0.14%
2021/09/02	15	103.10	38	102.05	100.50	-23	34,527	-0.07%
2021/09/01	12	109.13	12	109.67	111.00	0	34,572	0.00%
2021/08/31	17	108.03	4	107.75	108.50	13	34,495	0.04%
2021/08/30	7	108.64	20	107.93	110.00	-13	34,408	-0.04%
2021/08/27	7	109.50	53	107.17	106.50	-46	34,340	-0.13%
2021/08/26	5	114.30	5	114.20	111.50	0	34,147	0.00%
2021/08/25	22	113.86	32.1	112.77	113.00	-10.1	34,077	-0.03%
2021/08/24	18	110.19	20	110.35	107.50	-2	33,308	-0.01%
2021/08/23	24	107.67	33	107.38	106.00	-9	32,775	-0.03%
2021/08/20	58	104.57	58.3	103.65	105.00	-0.3	32,351	0.00%
2021/08/19	72.3	100.89	44.3	100.81	99.00	28	31,672	0.09%
2021/08/18	54	95.46	55	93.17	100.00	-1	31,083	0.00%
2021/08/17	13	96.62	11	93.32	91.00	2	30,700	0.01%
2021/08/16	22	98.80	12	98.18	98.90	10	30,369	0.03%
2021/08/13	35	98.72	27	99.48	97.00	8	30,232	0.03%
2021/08/12	13	101.32	8	101.19	103.00	5	30,107	0.02%
2021/08/11	43	99.52	33	98.92	97.60	10	29,975	0.03%
2021/08/10	16	100.53	25	99.82	101.00	-9	29,776	-0.03%
2021/08/09	33.1	101.04	20	102.30	100.50	13.1	29,579	0.04%
2021/08/06	21	105.33	9	105.94	108.50	12	29,399	0.04%
2021/08/05	13.3	108.85	4	108.63	108.50	9.3	29,282	0.03%
2021/08/04	11	114.23	14	114.96	113.00	-3	29,279	-0.01%
2021/08/03	16	114.72	16.1	114.40	113.50	-0.1	29,284	0.00%
2021/08/02	15	109.30	19	108.82	111.50	-4	28,915	-0.01%
2021/07/30	9.1	105.21	8	105.06	102.50	1.1	28,598	0.00%
2021/07/29	19	104.82	30	105.42	107.00	-11	28,473	-0.04%
2021/07/28	20.3	106.02	17	105.79	104.50	3.3	28,180	0.01%
2021/07/27	47.2	118.18	37	116.64	114.50	10.2	27,765	0.04%
2021/07/26	64.5	115.55	61.9	117.21	115.50	2.6	27,020	0.01%
2021/07/23	46	112.58	41	112.62	110.00	5	26,312	0.02%
2021/07/22	4	109.75	8	112.06	113.50	-4	25,352	-0.02%
2021/07/21	36	109.17	21	106.19	103.50	15	25,114	0.06%
2021/07/20	76	105.28	78	105.90	108.50	-2	24,422	-0.01%
2021/07/19	48	102.32	44	100.17	100.00	4	23,783	0.02%
2021/07/16	16	100.89	45.3	101.53	102.50	-29.3	24,120	-0.12%
2021/07/15	126.1	97.63	120	98.15	100.00	6.1	24,054	0.03%	大買/大賣/
2021/07/14	27	101.32	16.1	101.15	98.10	10.9	23,919	0.05%
2021/07/13	6	110.17	12.1	110.79	109.00	-6.1	23,126	-0.03%
2021/07/12	23.1	102.12	31	103.29	105.50	-7.9	22,646	-0.03%
2021/07/09	19	96.28	23	96.63	96.00	-4	22,042	-0.02%
2021/07/08	24.1	95.69	25.2	95.78	94.80	-1.1	21,711	-0.01%
2021/07/07	25.5	95.99	21	96.29	93.60	4.5	21,344	0.02%
2021/07/06	39	92.70	40.4	92.17	92.60	-1.4	20,611	-0.01%
2021/07/05	79.8	94.18	54	93.36	90.50	25.8	20,264	0.13%
2021/07/02	20.1	83.98	20	85.18	87.60	0.1	19,651	0.00%
2021/07/01	14.1	83.19	50	79.93	79.70	-35.9	19,370	-0.19%
2021/06/30	7.1	83.69	17	84.55	86.20	-9.9	19,562	-0.05%
2021/06/29	20.1	79.34	42	79.56	78.70	-21.9	19,614	-0.11%
2021/06/28	63.3	81.36	39.9	80.74	79.60	23.4	19,407	0.12%
2021/06/25	14	78.91	21	78.49	81.80	-7	18,838	-0.04%
2021/06/24	11.2	74.83	12	74.83	74.40	-0.8	18,163	0.00%
2021/06/23	16	73.26	26	73.30	74.50	-10	17,792	-0.06%
2021/06/22	46	69.09	7	68.90	69.90	39	17,070	0.23%
2021/06/21	30.5	68.12	25.9	67.87	66.20	4.6	16,679	0.03%
2021/06/18	52	67.32	48	67.84	68.90	4	16,156	0.02%
2021/06/17	25	63.37	28	63.95	65.20	-3	15,070	-0.02%
2021/06/16	22	60.31	34	60.52	61.00	-12	14,076	-0.09%
2021/06/15	0	0.00	6	57.58	57.80	-6	13,617	-0.04%
2021/06/11	1	56.30	7	56.53	56.50	-6	13,585	-0.04%
2021/06/10	1	56.60	34	57.13	57.00	-33	13,668	-0.24%
2021/06/09	82	57.13	90	57.27	56.50	-8	13,562	-0.06%
2021/06/08	3	54.60	0	0.00	54.80	3	13,053	0.02%
2021/06/07	1	52.50	3	53.57	53.40	-2	13,119	-0.02%
2021/06/04	0	0.00	4	53.75	54.00	-4	13,221	-0.03%
2021/06/03	1	53.00	0	0.00	53.50	1	13,225	0.01%
2021/06/02	38	55.18	27	55.37	52.90	11	13,253	0.08%
2021/06/01	26	52.22	27	52.54	52.00	-1	12,855	-0.01%
2021/05/31	5	50.70	7	50.99	51.20	-2	12,919	-0.02%
2021/05/28	6	50.95	14.2	50.35	50.60	-8.2	13,004	-0.06%
2021/05/27	10	48.40	0	0.00	48.35	10	13,181	0.08%
2021/05/26	4	48.25	4	48.10	48.40	0	13,217	0.00%
2021/05/25	9	48.11	5	48.11	47.85	4	13,317	0.03%
2021/05/24	1	46.65	1	46.40	46.25	0	13,390	0.00%
2021/05/21	0	0.00	12.7	45.30	46.15	-12.7	13,538	-0.09%
2021/05/20	10	44.58	0	0.00	43.85	10	13,616	0.07%
2021/05/19	2	45.55	2	45.85	45.60	0	13,604	0.00%
2021/05/18	1	41.75	2	43.55	43.55	-1	13,512	-0.01%
2021/05/17	2	40.50	2	39.95	39.60	0	13,515	0.00%
2021/05/14	10	45.50	9	46.24	43.95	1	13,471	0.01%
2021/05/13	0	0.00	8	42.04	44.00	-8	13,381	-0.06%
2021/05/12	27	42.84	53	43.10	43.50	-26	13,348	-0.19%
2021/05/11	12.1	46.63	10	47.51	46.60	2.1	13,217	0.02%
2021/05/10	23	52.33	1	51.70	51.10	22	13,093	0.17%
2021/05/07	14	53.13	6.1	52.18	53.60	7.9	13,597	0.06%
2021/05/06	6	50.10	5	51.30	50.70	1	13,602	0.01%
2021/05/05	7.1	51.07	23	51.55	50.90	-15.9	13,569	-0.12%
2021/05/04	23	52.19	8	53.16	52.40	15	13,623	0.11%
2021/05/03	8	56.44	20	57.30	55.50	-12	13,697	-0.09%
2021/04/29	5	59.68	5	59.14	59.00	0	13,737	0.00%
2021/04/28	5	60.56	19	60.97	60.50	-14	13,804	-0.10%
2021/04/27	26	60.50	8	60.75	60.20	18	13,935	0.13%
2021/04/26	6	62.88	6	61.98	62.70	0	13,805	0.00%
2021/04/23	22	62.46	16.2	62.37	62.40	5.8	13,876	0.04%
2021/04/22	91.1	63.14	92	63.60	60.50	-0.9	13,695	-0.01%
2021/04/21	23	59.84	16	61.38	61.70	7	13,209	0.05%
2021/04/20	344	59.46	355	60.02	59.50	-11	12,870	-0.09%	大買/大賣/
2021/04/19	2	55.75	4	56.70	56.70	-2	12,514	-0.02%
2021/04/16	7	55.86	5	55.62	56.00	2	12,781	0.02%
2021/04/15	12	55.23	0	0.00	55.40	12	12,871	0.09%
2021/04/14	13	54.02	26	54.21	55.40	-13	12,979	-0.10%
2021/04/13	14	56.85	1	57.30	55.80	13	13,158	0.10%
2021/04/12	22	57.35	14	57.72	57.10	8	13,235	0.06%
2021/04/09	2	59.15	18	58.91	58.60	-16	13,439	-0.12%
2021/04/08	3	60.40	20	60.67	60.70	-17	14,110	-0.12%
2021/04/07	24	59.36	13	58.95	59.60	11	14,202	0.08%
2021/04/06	29	57.19	25	57.79	59.60	4	14,068	0.03%
2021/04/01	33	55.17	32	55.69	54.50	1	13,793	0.01%
2021/03/31	1	53.50	0	0.00	53.50	1	14,143	0.01%
2021/03/30	103	54.79	104	54.02	54.00	-1	15,208	-0.01%	大買/大賣/
2021/03/29	10	54.30	6	54.30	54.60	4	16,146	0.02%
2021/03/26	1	52.60	2	53.00	53.70	-1	16,282	-0.01%
2021/03/25	5	52.28	1	52.20	52.20	4	16,368	0.02%
2021/03/24	1	53.70	13	53.45	53.70	-12	16,465	-0.07%
2021/03/23	2	53.45	0	0.00	53.00	2	16,589	0.01%
2021/03/22	2	55.15	1	54.40	54.40	1	16,726	0.01%
2021/03/19	6	54.43	5	54.70	54.60	1	16,967	0.01%
2021/03/18	1	54.80	2	55.00	54.20	-1	17,189	-0.01%
2021/03/17	1	53.90	1	55.00	54.20	0	17,384	0.00%
2021/03/16	1	53.70	3	54.30	53.80	-2	17,675	-0.01%
2021/03/15	1	53.10	1	53.60	54.10	0	18,108	0.00%
2021/03/12	3	53.07	1	52.70	53.10	2	18,159	0.01%
2021/03/11	3	51.60	5	53.04	52.90	-2	18,251	-0.01%
2021/03/10	2	49.80	7	50.94	51.40	-5	18,268	-0.03%
2021/03/09	1	48.85	6	48.46	48.70	-5	18,249	-0.03%
2021/03/08	4	49.95	3	51.08	49.65	1	18,577	0.01%
2021/03/05	1	51.80	9	51.59	51.30	-8	18,928	-0.04%
2021/03/04	8	53.20	0	0.00	51.60	8	19,241	0.04%
2021/03/03	22	53.16	17	53.49	54.10	5	19,614	0.03%
2021/03/02	10	54.55	12.1	55.07	53.90	-2.1	19,881	-0.01%
2021/02/26	4	54.98	2	54.20	54.00	2	20,047	0.01%
2021/02/25	18	55.48	11	54.63	54.60	7	21,355	0.03%
2021/02/24	46	55.04	2	55.40	55.00	44	22,443	0.20%
2021/02/23	15	55.25	6.8	54.69	55.00	8.2	22,545	0.04%
2021/02/22	19	55.66	16	55.07	54.40	3	22,470	0.01%
2021/02/19	3	53.00	0	0.00	53.10	3	22,464	0.01%
2021/02/18	1	52.40	5	52.00	52.40	-4	22,985	-0.02%
2021/02/17	2	50.85	16	51.75	51.80	-14	23,384	-0.06%
2021/02/05	0	0.00	1	49.25	48.90	-1	23,516	0.00%
2021/02/04	4	49.60	0	0.00	49.35	4	24,050	0.02%
2021/02/03	22	51.07	1	50.60	50.60	21	24,582	0.09%
2021/02/02	1	49.80	1	49.95	50.00	0	24,837	0.00%
2021/02/01	0	0.00	4	49.15	49.00	-4	24,991	-0.02%
2021/01/29	20	53.26	8	52.28	50.50	12	24,939	0.05%
2021/01/28	3	50.83	0	0.00	51.20	3	24,472	0.01%
2021/01/27	0	0.00	2	52.20	52.50	-2	24,442	-0.01%
2021/01/26	11	53.24	8	51.70	52.00	3	24,460	0.01%
2021/01/25	13	54.17	31	53.58	53.30	-18	24,404	-0.07%
2021/01/22	20	52.00	1	51.00	51.60	19	24,222	0.08%
2021/01/21	2	52.25	23	51.14	51.00	-21	24,138	-0.09%
2021/01/20	3	52.67	12	51.94	51.70	-9	24,060	-0.04%
2021/01/19	6	55.25	9	55.02	54.80	-3	23,846	-0.01%
2021/01/18	7	54.99	7	54.27	55.50	0	23,821	0.00%
2021/01/15	8	54.30	0	0.00	54.00	8	23,598	0.03%
2021/01/14	12	53.87	15	55.02	53.90	-3	23,431	-0.01%
2021/01/13	7	54.94	1	55.20	55.30	6	23,327	0.03%
2021/01/12	19	57.10	29.8	56.11	55.30	-10.8	23,246	-0.05%
2021/01/11	32	55.56	34	55.86	56.50	-2	22,867	-0.01%
2021/01/08	28	54.17	11	53.74	53.50	17	22,833	0.07%
2021/01/07	9	53.37	4.9	53.28	53.20	4.1	23,230	0.02%
2021/01/06	10	52.55	33	52.27	53.00	-23	23,313	-0.10%
2021/01/05	8	54.40	15	53.53	54.70	-7	23,142	-0.03%
2021/01/04	4	54.48	0	0.00	54.70	4	23,109	0.02%
2020/12/31	3	54.60	7.2	54.26	54.10	-4.2	23,051	-0.02%
2020/12/30	4	51.78	1	51.80	51.80	3	22,367	0.01%
2020/12/29	2	52.15	3	52.23	52.80	-1	22,044	0.00%
2020/12/28	36	52.01	33	51.48	51.60	3	21,821	0.01%
2020/12/25	50	52.16	64.8	52.24	51.00	-14.8	21,429	-0.07%
2020/12/24	50	50.06	33	50.11	50.60	17	20,612	0.08%
2020/12/23	9	46.74	49	47.12	46.90	-40	19,511	-0.21%
2020/12/22	5	44.96	16	44.91	43.60	-11	18,595	-0.06%
2020/12/21	3	44.28	14	43.47	44.60	-11	18,505	-0.06%
2020/12/18	16	44.68	1	44.90	44.00	15	18,713	0.08%
2020/12/17	6	44.80	9	44.46	45.25	-3	18,690	-0.02%
2020/12/16	10	44.75	3	44.42	44.75	7	18,660	0.04%
2020/12/15	159	44.23	162	43.61	42.70	-3	18,800	-0.02%	大買/大賣/
2020/12/14	156	45.10	163	45.09	45.10	-7	19,025	-0.04%	大買/大賣/
2020/12/11	16	44.23	19	43.69	44.10	-3	18,840	-0.02%
2020/12/10	48	46.56	35	46.34	45.80	13	18,653	0.07%
2020/12/09	50	46.30	51	46.60	45.95	-1	18,353	-0.01%
2020/12/08	20	45.00	2	44.93	44.95	18	17,978	0.10%
2020/12/07	4	44.58	8.8	44.77	44.30	-4.8	17,988	-0.03%
2020/12/04	5	44.33	3	44.43	44.30	2	17,926	0.01%
2020/12/03	12	44.69	3	44.83	44.35	9	17,860	0.05%
2020/12/02	24	46.08	30	45.43	44.70	-6	17,857	-0.03%
2020/12/01	8	44.69	14	45.43	45.80	-6	17,637	-0.03%
2020/11/30	24	44.94	6	44.77	44.60	18	17,461	0.10%
2020/11/27	36	44.91	21	45.24	45.15	15	17,327	0.09%
2020/11/26	143	43.85	139	43.65	43.65	4	17,355	0.02%	大買/大賣/
2020/11/25	9	43.16	11	42.96	42.40	-2	17,154	-0.01%
2020/11/24	186	44.62	182	45.13	43.20	4	17,057	0.02%	大買/大賣/
2020/11/23	552	42.04	556	44.21	44.40	-4	16,399	-0.02%	大買/大賣/
2020/11/20	103	39.87	105	40.27	40.40	-2	16,776	-0.01%	大買/大賣/
2020/11/19	1	39.55	13	39.47	39.00	-12	16,927	-0.07%
2020/11/18	15	40.14	6	39.77	39.55	9	17,618	0.05%
2020/11/17	34	39.99	7	39.80	39.50	27	18,922	0.14%
2020/11/16	9	40.70	8	40.33	41.35	1	21,270	0.00%
2020/11/13	1	39.10	1	39.05	38.70	0	21,508	0.00%
2020/11/12	6	38.38	3	40.07	38.15	3	21,713	0.01%
2020/11/11	5	40.28	24	40.58	40.35	-19	21,395	-0.09%
2020/11/10	3	39.15	1	38.70	38.05	2	20,909	0.01%
2020/11/09	1	38.35	3.1	38.72	39.00	-2.1	20,791	-0.01%
2020/11/06	7.1	38.00	16	38.12	37.65	-8.9	20,707	-0.04%
2020/11/05	5	37.71	12	37.89	37.90	-7	20,769	-0.03%
2020/11/04	4	36.76	3	36.85	37.00	1	20,901	0.00%
2020/11/03	0	0.00	2	36.00	36.90	-2	21,491	-0.01%
2020/11/02	6	35.65	4	35.48	35.30	2	22,085	0.01%
2020/10/30	3	36.62	0	0.00	36.05	3	22,205	0.01%
2020/10/29	3	36.53	80	36.30	37.20	-77	22,509	-0.34%
2020/10/28	4	37.96	6	38.60	37.55	-2	22,554	-0.01%
2020/10/27	2	38.35	1	38.30	38.45	1	22,538	0.00%
2020/10/26	1	38.70	29	38.34	38.10	-28	22,623	-0.12%
2020/10/23	3	38.03	2	38.18	38.15	1	22,541	0.00%
2020/10/22	3	37.72	1	37.80	37.80	2	22,637	0.01%
2020/10/21	0	0.00	1	37.40	37.40	-1	22,620	0.00%
2020/10/20	12	36.89	1	36.75	36.75	11	22,601	0.05%
2020/10/19	0	0.00	3	37.20	37.15	-3	22,594	-0.01%
2020/10/16	24	38.16	6	37.58	36.80	18	22,574	0.08%
2020/10/15	4	39.21	15	39.39	39.00	-11	22,229	-0.05%
2020/10/14	0	0.00	4	38.98	38.70	-4	21,642	-0.02%
2020/10/13	8	38.80	5	38.54	38.30	3	21,478	0.01%
2020/10/12	21	38.38	4	38.44	38.30	17	21,336	0.08%
2020/10/08	58	38.44	12	38.34	37.95	46	21,233	0.22%
2020/10/07	1	38.20	3	38.07	38.40	-2	21,039	-0.01%
2020/10/06	2	37.68	0	0.00	37.45	2	20,941	0.01%
2020/09/30	1	36.20	0	0.00	36.30	1	21,064	0.00%
2020/09/29	5	36.15	3	35.80	35.75	2	21,134	0.01%
2020/09/28	5	35.50	5	35.42	35.45	0	21,083	0.00%
2020/09/25	6	36.02	7	34.94	34.95	-1	21,098	0.00%
2020/09/24	15	36.33	7	35.52	35.30	8	21,089	0.04%
2020/09/23	43	37.84	47	37.19	37.10	-4	21,179	-0.02%
2020/09/22	14	37.61	12	37.23	37.05	2	20,890	0.01%
2020/09/21	5	37.90	7	37.44	37.40	-2	20,794	-0.01%
2020/09/18	33	38.11	18	37.81	37.60	15	20,814	0.07%
2020/09/17	7	37.88	6	37.76	38.20	1	20,556	0.00%
2020/09/16	2	36.50	1	36.65	36.40	1	20,061	0.00%
2020/09/15	2	36.38	1	35.90	35.90	1	19,992	0.01%
2020/09/14	2.4	36.00	1	35.90	36.10	1.4	20,063	0.01%
2020/09/11	2	34.48	0	0.00	34.65	2	20,003	0.01%
2020/09/10	1	36.85	104	36.53	36.20	-103	19,836	-0.52%	大賣/鉅額交易
2020/09/09	1	36.20	155	35.25	36.40	-154	19,777	-0.78%	大賣/鉅額交易
2020/09/08	5	36.22	4	35.89	35.90	1	19,786	0.01%
2020/09/07	1	37.15	5	35.93	35.70	-4	19,811	-0.02%
2020/09/04	104	36.69	1	36.85	36.75	103	19,837	0.52%	大買/鉅額交易
2020/09/03	9	38.46	75	38.26	37.40	-66	19,855	-0.33%
2020/09/02	8	37.97	11	37.96	38.00	-3	19,694	-0.02%
2020/09/01	43	37.32	45	38.02	38.55	-2	19,779	-0.01%
2020/08/31	3	36.90	24	36.96	36.70	-21	19,408	-0.11%
2020/08/28	38	37.58	13	37.41	37.40	25	19,647	0.13%
2020/08/27	17	37.74	14	37.55	37.35	3	20,272	0.01%
2020/08/26	70	40.18	78	39.88	38.40	-8	19,892	-0.04%
2020/08/25	83	38.31	14	38.48	38.40	69	18,326	0.38%
2020/08/24	64	38.24	39	38.45	39.00	25	17,887	0.14%
2020/08/21	116	38.78	47	38.83	37.95	69	17,062	0.40%	大買/
2020/08/20	247.5	38.04	121.6	36.46	38.75	125.9	15,582	0.81%	大買/大賣/鉅額交易
2020/08/19	13	36.04	69.5	35.34	36.85	-56.5	12,641	-0.45%
2020/08/18	69	33.21	29	32.43	33.50	40	11,930	0.34%
2020/08/17	7	31.84	11	31.85	32.00	-4	11,501	-0.03%
2020/08/14	20	30.45	0	0.00	30.45	20	11,271	0.18%
2020/08/13	1	30.00	2	30.08	30.05	-1	11,222	-0.01%
2020/08/12	2	29.80	0	0.00	29.90	2	11,049	0.02%
2020/08/11	1	30.15	4	30.19	29.80	-3	10,944	-0.03%
2020/08/10	10	31.33	1	30.95	30.40	9	10,915	0.08%
2020/08/07	46	32.98	46	31.16	32.40	0	10,682	0.00%
2020/08/06	11	31.69	63.7	31.45	32.65	-52.7	10,058	-0.52%
2020/08/05	3	29.77	16	29.87	29.70	-13	9,412	-0.14%
2020/08/04	13	30.83	2	30.50	28.80	11	9,278	0.12%
2020/08/03	1	30.15	7	29.97	29.70	-6	8,947	-0.07%
2020/07/31	4	29.26	3	29.43	29.35	1	8,858	0.01%
2020/07/30	4	28.99	5	29.15	29.55	-1	8,845	-0.01%
2020/07/28	18	28.70	9	28.02	27.40	9	8,775	0.10%
2020/07/27	2	28.65	0	0.00	28.55	2	8,632	0.02%
2020/07/24	4	28.48	1	28.95	27.95	3	8,703	0.03%
2020/07/23	1	28.90	2	28.75	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	7.9	28.13	28.45	-7.9	8,692	-0.09%
2020/07/21	1	27.90	5	28.02	27.85	-4	8,790	-0.05%
2020/07/20	2	26.88	3	26.82	26.90	-1	9,037	-0.01%
2020/07/17	9	27.85	11	27.35	27.05	-2	9,148	-0.02%
2020/07/16	7	28.01	5	28.03	28.05	2	9,131	0.02%
2020/07/15	1	29.45	2	29.03	28.65	-1	9,100	-0.01%
2020/07/14	3	29.87	3	29.60	29.35	0	9,016	0.00%
2020/07/13	23	30.02	4	29.56	30.15	19	8,848	0.21%
2020/07/10	3	29.10	1	29.35	28.95	2	8,720	0.02%
2020/07/09	4	29.41	3.8	29.55	29.70	0.2	8,548	0.00%
2020/07/08	5	29.67	5	29.52	29.45	0	8,462	0.00%
2020/07/07	7	29.06	2.4	29.18	29.15	4.6	8,344	0.06%
2020/07/06	0	0.00	23	29.07	29.20	-23	8,298	-0.28%
2020/07/03	8	29.59	9	29.64	29.10	-1	8,235	-0.01%
2020/07/02	51	29.87	48	30.00	29.80	3	8,010	0.04%
2020/07/01	0	0.00	3	28.63	28.50	-3	7,748	-0.04%
2020/06/30	2	28.33	1	28.30	28.30	1	7,703	0.01%
2020/06/29	3	28.33	0	0.00	27.85	3	7,753	0.04%
2020/06/24	1	29.20	0	0.00	29.20	1	7,613	0.01%
2020/06/23	1	28.60	1	28.15	28.15	0	7,535	0.00%
2020/06/22	3	28.67	3	28.55	28.60	0	7,503	0.00%
2020/06/19	3	28.95	0	0.00	28.30	3	7,478	0.04%
2020/06/18	3	28.67	3	28.77	28.80	0	7,303	0.00%
2020/06/17	3	28.48	6	28.51	28.60	-3	7,261	-0.04%
2020/06/16	5	28.60	2	28.50	28.35	3	7,218	0.04%
2020/06/15	5	29.15	1	28.65	28.05	4	7,204	0.06%
2020/06/12	2	28.78	15	28.62	29.65	-13	7,134	-0.18%
2020/06/11	16	29.44	1	29.20	29.20	15	7,085	0.21%
2020/06/10	5	29.30	7	29.53	30.00	-2	6,942	-0.03%
2020/06/09	2	28.30	4	28.23	28.30	-2	6,772	-0.03%
2020/06/08	14	29.88	31	29.85	29.10	-17	6,677	-0.25%
2020/06/05	1	29.30	21	29.34	29.10	-20	6,346	-0.32%
2020/06/04	16	29.10	15	29.24	29.30	1	6,172	0.02%
2020/06/03	24	28.76	23	28.71	28.95	1	5,701	0.02%
2020/06/02	9	26.02	31	25.96	27.00	-22	4,644	-0.47%
2020/06/01	0	0.00	11	24.60	24.60	-11	4,304	-0.26%
2020/05/29	1	24.05	0	0.00	23.70	1	4,277	0.02%
2020/05/26	0	0.00	1	24.35	24.15	-1	4,214	-0.02%
2020/05/25	1	23.60	0	0.00	24.05	1	4,203	0.02%
2020/05/21	1	24.50	11	24.32	24.60	-10	4,164	-0.24%
2020/05/20	0	0.00	1	24.10	24.05	-1	4,110	-0.02%
2020/05/19	11	23.30	58	23.56	23.80	-47	4,052	-1.16%
2020/05/18	3	22.60	1	23.00	23.00	2	3,999	0.05%
2020/05/15	2	23.40	2	23.25	23.25	0	3,969	0.00%
2020/05/14	5	23.95	0	0.00	24.20	5	3,846	0.13%
2020/05/13	0	0.00	1	24.80	25.00	-1	3,803	-0.03%
2020/05/12	1	25.75	0	0.00	25.10	1	3,793	0.03%
2020/05/11	2	25.45	13	25.75	25.55	-11	3,765	-0.29%
2020/05/08	0	0.00	7	25.00	24.90	-7	3,709	-0.19%
2020/05/06	1	25.25	0	0.00	25.05	1	3,624	0.03%
2020/04/30	2	24.58	1	24.60	24.55	1	3,499	0.03%
2020/04/29	5	24.50	9	24.64	24.40	-4	3,496	-0.11%
2020/04/28	2	23.75	0	0.00	24.15	2	3,405	0.06%
2020/04/27	1	23.80	4	23.81	23.85	-3	3,390	-0.09%
2020/04/24	18	23.82	3	23.77	23.70	15	3,331	0.45%
2020/04/23	14	24.20	14	24.39	24.05	0	3,179	0.00%
2020/04/22	0.2	23.10	7	23.15	23.20	-6.8	2,893	-0.24%
2020/04/21	5	21.60	0	0.00	21.45	5	2,794	0.18%
2020/04/20	24	21.60	4	21.78	22.00	20	2,755	0.73%
2020/04/17	40	21.82	0	0.00	21.50	40	2,740	1.46%
2020/04/16	0.3	21.40	6	21.43	21.50	-5.7	2,717	-0.21%
2020/04/14	0	0.00	1	20.95	20.95	-1	2,702	-0.04%
2020/04/09	0	0.00	2	20.33	20.00	-2	2,796	-0.07%
2020/04/08	0	0.00	1	20.10	20.10	-1	2,779	-0.04%
2020/04/07	8	19.28	0	0.00	19.40	8	2,750	0.29%
2020/04/06	2	19.00	3	19.05	19.05	-1	2,747	-0.04%
2020/04/01	4	18.85	2	18.85	19.10	2	2,806	0.07%
2020/03/31	12	19.12	11	19.27	19.15	1	2,982	0.03%
2020/03/26	1	17.70	1	17.95	18.20	0	2,953	0.00%
2020/03/23	1	14.20	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1	14.70	1	15.05	15.05	0	3,060	0.00%
2020/03/19	1	13.70	1	14.35	13.70	0	3,048	0.00%
2020/03/18	1.1	15.88	1	16.10	15.20	0.1	2,956	0.00%
2020/03/16	4	19.15	5	20.00	17.90	-1	2,799	-0.04%
2020/03/13	6	19.50	2	19.65	19.85	4	2,724	0.15%
2020/03/12	13	22.32	6	23.10	21.65	7	2,651	0.26%
2020/03/11	1	24.70	0	0.00	23.95	1	2,615	0.04%
2020/03/09	0	0.00	1	24.55	24.05	-1	2,601	-0.04%
2020/03/06	1.2	25.53	11	25.51	25.40	-9.8	2,586	-0.38%
2020/03/05	0	0.00	9	25.76	25.70	-9	2,633	-0.34%
2020/03/04	9	25.53	26	25.33	25.65	-17	2,653	-0.64%
2020/03/03	20	25.15	0	0.00	25.10	20	2,651	0.75%
2020/03/02	10	23.40	4	23.40	24.50	6	2,640	0.23%
2020/02/27	6	24.30	0	0.00	24.30	6	2,625	0.23%
2020/02/26	0	0.00	1	25.80	25.60	-1	2,597	-0.04%
2020/02/20	5	25.50	0	0.00	25.10	5	2,554	0.20%
2020/02/19	0	0.00	1	25.05	25.15	-1	2,556	-0.04%
2020/02/17	1	24.85	0	0.00	24.80	1	2,550	0.04%
2020/02/14	0	0.00	1	24.65	24.75	-1	2,558	-0.04%
2020/02/13	1	24.65	0	0.00	24.65	1	2,571	0.04%
2020/02/12	0	0.00	1	24.60	24.80	-1	2,564	-0.04%
2020/02/11	1	24.45	2	24.48	24.50	-1	2,553	-0.04%
2020/02/07	2	23.83	1	23.80	23.80	1	2,546	0.04%
2020/02/06	1	24.15	18	24.06	24.25	-17	2,544	-0.67%
2020/02/05	2	23.33	0	0.00	23.25	2	2,533	0.08%
2020/02/04	1	23.05	25	22.87	23.15	-24	2,556	-0.94%
2020/02/03	19	21.80	0	0.00	22.20	19	2,673	0.71%
2020/01/31	17	23.93	20	24.82	24.00	-3	2,653	-0.11%
2020/01/30	32	24.80	0	0.00	24.65	32	2,631	1.22%
2020/01/20	0	0.00	1	27.40	27.35	-1	2,587	-0.04%
2020/01/16	0	0.00	11	27.81	27.80	-11	2,616	-0.42%
2020/01/15	0	0.00	12	27.79	27.85	-12	2,687	-0.45%
2020/01/13	0	0.00	1	26.95	26.95	-1	2,650	-0.04%
2020/01/08	2	26.75	0	0.00	26.55	2	2,780	0.07%
2020/01/07	0	0.00	5	27.50	27.50	-5	2,827	-0.18%
2020/01/03	2	28.25	10	28.50	28.25	-8	2,842	-0.28%
2020/01/02	0.1	27.75	10	28.10	27.80	-9.9	2,762	-0.36%
2019/12/31	1	27.90	1	27.70	27.70	0	2,787	0.00%
2019/12/30	2	28.43	6	28.00	28.00	-4	2,797	-0.14%
2019/12/27	5	28.19	1	28.35	28.35	4	2,757	0.15%
2019/12/26	1	28.10	10	28.13	28.30	-9	2,692	-0.33%
2019/12/25	23	27.73	5	27.47	27.80	18	2,500	0.72%
2019/12/24	0.1	26.50	0	0.00	26.55	0.1	2,413	0.00%
2019/12/23	3	26.93	0	0.00	26.90	3	2,423	0.12%
2019/12/20	8	27.96	11	27.92	27.50	-3	2,391	-0.13%
2019/12/17	0	0.00	3	26.82	26.65	-3	2,248	-0.13%
2019/12/02	3	25.42	2	25.30	25.35	1	3,517	0.03%
2019/11/29	9	26.35	0	0.00	26.15	9	3,555	0.25%
2019/11/28	2	27.10	3	27.30	27.10	-1	3,565	-0.03%
2019/11/27	5	27.00	5	27.10	26.95	0	3,689	0.00%
2019/11/26	0	0.00	1	27.00	27.10	-1	3,792	-0.03%
2019/11/22	0	0.00	1	27.00	26.95	-1	3,938	-0.03%
2019/11/21	4	26.75	0	0.00	26.70	4	4,018	0.10%
2019/11/19	0	0.00	1	26.75	26.80	-1	4,160	-0.02%
2019/11/14	1	26.65	0	0.00	26.80	1	4,487	0.02%
2019/11/11	0	0.00	6	27.00	26.90	-6	4,505	-0.13%
2019/11/08	1	27.55	0	0.00	27.65	1	4,518	0.02%
2019/11/07	0.2	27.40	0	0.00	27.45	0.2	4,558	0.00%
2019/11/05	2	27.75	0	0.00	27.80	2	4,572	0.04%
2019/11/04	0	0.00	1	27.85	27.80	-1	4,603	-0.02%
2019/11/01	3	28.05	2	28.10	28.15	1	4,607	0.02%
2019/10/31	0	0.00	0.8	28.70	28.70	-0.8	4,584	-0.02%
2019/10/29	1	28.50	0	0.00	28.40	1	4,579	0.02%
2019/10/25	0	0.00	10	28.50	28.35	-10	4,620	-0.22%
2019/10/24	1	28.80	0	0.00	28.90	1	4,621	0.02%
2019/10/23	10	29.15	8.9	29.22	29.05	1.1	4,657	0.02%
2019/10/22	0	0.00	2	28.65	28.40	-2	4,591	-0.04%
2019/10/21	0	0.00	0.9	28.40	28.40	-0.9	4,629	-0.02%
2019/10/18	3	28.55	1	28.70	28.70	2	4,679	0.04%
2019/10/17	0.1	28.35	2.7	28.35	28.35	-2.6	4,729	-0.05%
2019/10/16	15.2	28.58	14	28.70	28.70	1.2	4,749	0.03%
2019/10/15	5	27.20	1	28.30	28.30	4	4,662	0.09%
2019/10/14	2	27.55	0	0.00	27.45	2	4,644	0.04%
2019/10/09	4	27.05	0	0.00	27.00	4	4,911	0.08%
2019/10/08	37.2	27.02	2	26.78	26.85	35.2	5,187	0.68%
2019/10/07	2.8	27.30	1	27.10	27.25	1.8	5,396	0.03%
2019/10/03	0	0.00	3	28.22	28.20	-3	5,480	-0.05%
2019/09/27	0.4	29.20	0	0.00	29.15	0.4	5,527	0.01%
2019/09/26	2	30.40	3.6	30.14	30.05	-1.6	5,525	-0.03%
2019/09/25	0	29.75	0	0.00	29.75	0	5,529	0.00%
2019/09/24	0.6	30.15	1	30.20	30.15	-0.4	5,526	-0.01%
2019/09/23	0.2	30.35	0.9	30.35	30.35	-0.7	5,547	-0.01%
2019/09/12	1	27.80	0	0.00	27.95	1	5,555	0.02%
2019/09/11	4	27.79	2	28.03	27.65	2	5,550	0.04%
2019/09/10	1	28.25	1	28.20	28.35	0	5,526	0.00%
2019/09/09	2	28.53	9	28.47	28.20	-7	5,567	-0.13%
2019/09/06	22	29.49	14	28.78	28.60	8	5,543	0.14%
2019/09/05	5	28.99	3	29.00	28.50	2	5,199	0.04%
2019/09/04	4	28.48	1	28.70	28.70	3	5,121	0.06%
2019/09/03	7	28.41	4	28.55	28.90	3	5,107	0.06%
2019/09/02	18	28.50	14	28.61	29.00	4	4,945	0.08%
2019/08/30	1	28.25	3	27.75	27.35	-2	4,867	-0.04%
2019/08/28	5	27.97	8	27.63	27.70	-3	4,637	-0.06%
2019/08/27	2	27.63	9	27.68	27.70	-7	4,575	-0.15%
2019/08/26	3	26.90	1	26.95	26.90	2	4,495	0.04%
2019/08/23	7	27.45	3	27.25	27.45	4	4,454	0.09%
2019/08/22	0	0.00	4	27.10	27.05	-4	4,329	-0.09%
2019/08/21	4	26.75	11	26.86	26.75	-7	4,229	-0.17%
2019/08/20	1	26.55	0	0.00	26.50	1	4,192	0.02%
2019/08/19	2	26.60	1	26.05	26.25	1	4,110	0.02%
2019/08/16	7	26.15	0	0.00	25.80	7	4,037	0.17%
2019/08/15	25	26.01	25	26.22	26.15	0	3,992	0.00%
2019/08/14	4	25.84	6	25.79	25.70	-2	3,939	-0.05%
2019/08/13	16	25.88	11	25.87	25.75	5	3,863	0.13%
2019/08/12	51	25.53	8	25.00	25.95	43	3,757	1.14%
2019/08/08	1	23.90	20	23.90	24.00	-19	3,658	-0.52%
2019/08/07	1	24.05	30	23.88	23.60	-29	3,702	-0.78%
2019/08/06	3	23.70	3	22.80	24.00	0	3,791	0.00%
2019/08/05	1	24.00	0	0.00	23.70	1	3,887	0.03%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/07/31	0	0.00	4	25.35	25.75	-4	3,999	-0.10%
2019/07/29	2	26.40	0	0.00	26.35	2	4,035	0.05%
2019/07/25	1	27.00	1	27.10	27.00	0	4,028	0.00%
2019/07/24	1	26.55	2	26.55	26.65	-1	3,979	-0.03%
2019/07/23	2	25.95	0	0.00	25.95	2	3,926	0.05%
2019/07/22	1	25.60	1	25.70	25.65	0	3,953	0.00%
2019/07/18	2	26.13	0	0.00	25.65	2	3,996	0.05%
2019/07/15	0	0.00	2	26.55	26.50	-2	4,108	-0.05%
2019/07/12	1	27.20	1	27.25	27.05	0	4,299	0.00%
2019/07/09	0	0.00	12	26.98	26.90	-12	4,696	-0.26%
2019/07/08	27	28.05	17	27.70	27.45	10	5,160	0.19%
2019/07/05	29	26.73	28	27.16	27.00	1	5,857	0.02%
2019/07/04	3	26.20	4	26.54	26.75	-1	5,700	-0.02%
2019/07/03	2	25.43	0	0.00	25.20	2	5,573	0.04%
2019/06/28	0	0.00	7	25.49	25.30	-7	5,626	-0.12%
2019/06/27	5	25.35	1	25.35	25.35	4	5,719	0.07%
2019/06/24	0	0.00	3	25.55	25.60	-3	5,855	-0.05%
2019/06/20	0	0.00	3	26.15	26.05	-3	5,935	-0.05%
2019/06/19	0	0.00	4	25.68	25.80	-4	5,979	-0.07%
2019/06/18	1	25.45	0	0.00	25.30	1	6,078	0.02%
2019/06/17	2	25.78	2	25.83	25.90	0	6,100	0.00%
2019/06/14	1	25.45	1	24.80	25.25	0	6,083	0.00%
2019/06/13	0	0.00	1	24.90	24.75	-1	6,247	-0.02%
2019/06/12	1	25.35	0	0.00	25.00	1	6,351	0.02%
2019/06/10	0	0.00	1	24.75	25.25	-1	6,416	-0.02%
2019/06/06	4	24.99	4	24.91	24.50	0	6,437	0.00%
2019/06/05	0	0.00	1	24.65	24.50	-1	6,393	-0.02%
2019/05/29	0	0.00	3	24.15	24.25	-3	6,571	-0.05%
2019/05/27	1	24.60	0	0.00	24.55	1	6,765	0.01%
2019/05/22	6	24.66	5	24.30	24.20	1	6,957	0.01%
2019/05/20	5	23.80	0	0.00	23.90	5	7,087	0.07%
2019/05/15	30	24.87	1	24.85	25.05	29	7,709	0.38%
2019/05/14	0	0.00	1	22.80	24.55	-1	8,016	-0.01%
2019/05/13	1	24.10	1	24.50	23.30	0	8,253	0.00%
2019/05/10	2	25.43	37	25.10	25.05	-35	8,743	-0.40%
2019/05/09	4	25.69	1	25.55	25.50	3	8,772	0.03%
2019/05/08	0	0.00	10	26.01	26.35	-10	8,782	-0.11%
2019/05/07	1	26.85	0	0.00	26.65	1	8,903	0.01%
2019/05/06	5	26.60	2	27.05	26.30	3	8,994	0.03%
2019/05/03	6	27.65	0	0.00	27.60	6	9,300	0.06%
2019/05/02	2	27.20	0	0.00	27.35	2	9,345	0.02%
2019/04/30	3	26.90	0	0.00	27.20	3	9,520	0.03%
2019/04/26	11	27.66	3	27.53	27.30	8	9,797	0.08%
2019/04/25	22	28.07	0	0.00	28.10	22	10,130	0.22%
2019/04/24	1	28.55	0	0.00	28.35	1	10,373	0.01%
2019/04/23	30	28.56	10	28.75	28.75	20	10,579	0.19%
2019/04/22	7	29.04	6	29.00	28.80	1	10,535	0.01%
2019/04/19	1	28.80	8	28.86	28.90	-7	10,523	-0.07%
2019/04/18	4	28.54	0	0.00	28.65	4	10,517	0.04%
2019/04/17	2	29.85	1	29.65	29.85	1	10,458	0.01%
2019/04/16	10	29.55	1	30.10	30.15	9	10,576	0.09%
2019/04/15	9	29.64	7	29.52	29.25	2	10,637	0.02%
2019/04/12	61	31.06	50	30.43	29.05	11	10,596	0.10%
2019/04/11	42	30.52	48	30.82	30.70	-6	10,145	-0.06%
2019/04/10	10	28.50	15	28.13	28.55	-5	9,180	-0.05%
2019/04/09	0	0.00	4	28.09	27.85	-4	9,094	-0.04%
2019/04/03	9	27.70	1	27.75	27.60	8	9,079	0.09%
2019/04/02	1	27.20	0	0.00	27.25	1	9,083	0.01%
2019/04/01	3	27.40	1	27.60	27.30	2	9,101	0.02%
2019/03/28	2	26.90	1	27.20	26.65	1	9,332	0.01%
2019/03/27	0	0.00	1	26.90	26.90	-1	9,489	-0.01%
2019/03/25	2	26.05	2	26.00	26.10	0	9,814	0.00%
2019/03/22	0	0.00	1	27.35	27.15	-1	9,900	-0.01%
2019/03/21	4	27.13	0	0.00	27.55	4	10,038	0.04%
2019/03/20	1	26.60	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	1	26.55	26.70	-1	10,914	-0.01%
2019/03/18	8	26.06	10	26.33	26.25	-2	10,916	-0.02%
2019/03/15	1	27.35	2	27.35	27.15	-1	10,826	-0.01%
2019/03/13	6	28.19	6	27.95	28.00	0	11,142	0.00%
2019/03/11	1	27.50	0	0.00	27.50	1	11,605	0.01%
2019/03/08	1	27.80	0	0.00	27.70	1	12,319	0.01%
2019/03/07	5	29.10	0	0.00	28.50	5	13,170	0.04%
2019/03/06	1	28.80	0	0.00	28.70	1	13,509	0.01%
2019/03/04	3	29.08	0	0.00	29.30	3	13,904	0.02%
2019/02/27	0	0.00	2	28.70	28.75	-2	13,919	-0.01%
2019/02/26	4	29.90	1	30.50	29.45	3	13,911	0.02%
2019/02/25	1	30.30	1	30.55	30.25	0	13,990	0.00%
2019/02/22	1	30.25	1	30.55	30.10	0	14,172	0.00%
2019/02/21	3	30.13	0	0.00	30.20	3	14,153	0.02%
2019/02/20	3	30.20	2	30.28	30.15	1	14,199	0.01%
2019/02/19	0	0.00	1	30.55	30.15	-1	14,224	-0.01%
2019/02/18	3	30.23	2	30.10	29.95	1	14,215	0.01%
2019/02/15	2	31.85	2	31.50	31.00	0	14,082	0.00%
2019/02/14	3	31.77	3	31.18	31.25	0	13,848	0.00%
2019/02/13	2	31.70	7	31.64	31.35	-5	13,838	-0.04%
2019/02/12	41	31.00	43	31.06	31.30	-2	13,648	-0.01%
2019/02/11	49	29.79	50	30.64	31.15	-1	13,564	-0.01%
2019/01/30	4	28.69	1	28.80	28.55	3	13,213	0.02%
2019/01/29	3	28.82	3	28.60	28.90	0	13,385	0.00%
2019/01/28	1	29.00	6	29.33	29.00	-5	13,834	-0.04%
2019/01/25	11	28.80	12	28.67	28.75	-1	14,039	-0.01%
2019/01/24	10	28.94	12	28.81	28.40	-2	14,141	-0.01%
2019/01/23	2	28.28	1	28.30	28.25	1	13,989	0.01%
2019/01/22	2	29.10	1	28.10	28.10	1	14,086	0.01%
2019/01/21	6	29.03	3	29.17	28.80	3	13,979	0.02%
2019/01/17	6	29.17	5	28.67	28.40	1	13,893	0.01%
2019/01/16	7	28.03	17	28.39	28.95	-10	13,553	-0.07%
2019/01/15	1	26.50	7	27.26	27.05	-6	13,306	-0.05%
2019/01/14	3	26.15	0	0.00	26.25	3	13,137	0.02%
2019/01/10	1	26.20	0	0.00	26.85	1	13,196	0.01%
2019/01/09	2	27.18	3	26.83	26.40	-1	13,169	-0.01%
2019/01/08	0	0.00	4	27.15	26.75	-4	13,080	-0.03%
2019/01/07	1	26.85	4	26.76	26.85	-3	12,900	-0.02%
2019/01/04	3	24.27	5	24.20	24.45	-2	12,832	-0.02%
2019/01/03	7	25.99	3	25.98	25.45	4	12,756	0.03%
2019/01/02	0	0.00	7	25.79	25.70	-7	12,860	-0.05%
2018/12/28	3	25.45	1	25.40	25.45	2	12,985	0.02%
2018/12/26	3	25.35	9	25.93	24.95	-6	13,064	-0.05%
2018/12/25	24	25.42	10	25.57	25.60	14	13,032	0.11%
2018/12/24	1	26.80	0	0.00	26.50	1	12,977	0.01%
2018/12/22	5	26.32	1	26.40	26.25	4	13,007	0.03%
2018/12/21	6	26.49	7	26.60	26.95	-1	13,020	-0.01%
2018/12/20	5	25.27	1	25.30	25.65	4	12,743	0.03%
2018/12/19	4	26.05	1	26.00	25.45	3	12,634	0.02%
2018/12/18	4	26.15	29	26.25	26.00	-25	12,559	-0.20%
2018/12/17	8	27.53	3	28.02	27.25	5	12,402	0.04%
2018/12/14	35	27.56	5	27.63	27.70	30	12,378	0.24%
2018/12/13	14	30.01	21	29.51	28.80	-7	12,204	-0.06%
2018/12/12	2	28.65	25	29.61	29.70	-23	11,430	-0.20%
2018/12/11	4	27.00	3	26.85	27.00	1	11,257	0.01%
2018/12/10	1	26.50	4	26.71	26.70	-3	11,295	-0.03%
2018/12/07	14	28.22	3	28.17	28.10	11	11,245	0.10%
2018/12/06	2	28.75	8	30.00	27.55	-6	11,175	-0.05%
2018/12/05	2	30.53	6	30.46	30.25	-4	10,997	-0.04%
2018/12/04	4	31.41	3	31.67	31.50	1	10,949	0.01%
2018/12/03	24	32.65	6	32.67	31.90	18	10,750	0.17%
2018/11/30	218	30.12	683	29.77	31.25	-465	10,080	-4.61%	大買/大賣/鉅額交易
2018/11/29	5	27.15	40	27.48	28.45	-35	9,212	-0.38%
2018/11/28	304	25.89	115	25.07	25.90	189	8,915	2.12%	大買/大賣/鉅額交易
2018/11/27	302	24.76	13	24.53	24.80	289	8,751	3.30%	大買/鉅額交易
2018/11/26	1	24.00	0	0.00	23.75	1	8,657	0.01%
2018/11/23	34	23.79	32	24.22	23.45	2	8,811	0.02%
2018/11/22	63	25.69	29	25.93	24.25	34	9,015	0.38%
2018/11/21	11	26.13	11	25.93	25.55	0	8,951	0.00%
2018/11/20	3	25.58	1	25.35	25.75	2	8,885	0.02%
2018/11/19	1	25.40	5	25.32	25.65	-4	8,898	-0.04%
2018/11/16	9	24.75	9	24.86	24.60	0	9,020	0.00%
2018/11/15	9	24.42	7	24.49	24.45	2	9,163	0.02%
2018/11/14	2	24.10	2	24.15	24.10	0	9,169	0.00%
2018/11/13	11	23.51	2	23.90	24.15	9	9,201	0.10%
2018/11/12	8	24.25	9	23.64	24.10	-1	9,232	-0.01%
2018/11/09	1	23.80	0	0.00	23.80	1	9,218	0.01%
2018/11/08	7	25.05	3	25.67	24.65	4	9,232	0.04%
2018/11/07	9	25.39	8	25.29	25.80	1	9,204	0.01%
2018/11/06	7	24.89	3	24.73	24.30	4	9,220	0.04%
2018/11/05	19	26.86	16	25.98	25.75	3	9,225	0.03%
2018/11/02	11	25.14	16	25.58	26.00	-5	8,734	-0.06%
2018/11/01	3	23.77	11	23.60	23.65	-8	8,434	-0.09%
2018/10/31	8	22.07	3	21.47	22.25	5	8,304	0.06%
2018/10/30	5	20.74	0	0.00	21.00	5	8,139	0.06%
2018/10/26	1	20.00	4	20.00	20.30	-3	8,223	-0.04%
2018/10/23	1	23.20	0	0.00	23.00	1	8,421	0.01%
2018/10/19	1	22.80	0	0.00	23.25	1	8,669	0.01%
2018/10/18	5	24.77	5	24.40	24.50	0	8,841	0.00%
2018/10/17	2	24.80	0	0.00	24.25	2	8,960	0.02%
2018/10/16	4	24.94	2	24.50	24.50	2	9,063	0.02%
2018/10/15	9	24.91	8	24.45	24.75	1	9,181	0.01%
2018/10/12	14	23.69	1	23.75	24.05	13	9,501	0.14%
2018/10/11	5	23.29	1	23.40	23.05	4	9,716	0.04%
2018/10/09	14	26.66	0	0.00	25.60	14	9,883	0.14%
2018/10/08	1	28.25	1	27.70	26.30	0	9,900	0.00%
2018/10/05	9	28.77	0	0.00	28.60	9	9,810	0.09%
2018/10/04	1	31.80	0	0.00	31.75	1	9,787	0.01%
2018/10/03	0	0.00	1	33.50	32.05	-1	9,966	-0.01%
2018/10/01	1	32.95	0	0.00	33.00	1	10,261	0.01%
2018/09/28	2	32.30	1	33.10	32.35	1	10,444	0.01%
2018/09/27	1	33.65	2	33.90	33.30	-1	10,643	-0.01%
2018/09/26	1	34.40	0	0.00	33.65	1	10,919	0.01%
2018/09/25	4	33.95	4	33.69	33.95	0	11,420	0.00%
2018/09/21	0	0.00	1	32.85	32.85	-1	11,721	-0.01%
2018/09/20	3	32.17	0	0.00	31.60	3	11,692	0.03%
2018/09/19	1	33.60	0	0.00	33.20	1	11,730	0.01%
2018/09/14	1	35.10	1	34.85	34.65	0	12,053	0.00%
2018/09/10	6	33.50	0	0.00	33.50	6	12,938	0.05%
2018/09/07	1	37.10	0	0.00	37.20	1	13,031	0.01%
2018/09/06	1	38.15	0	0.00	38.20	1	13,277	0.01%
2018/09/04	2	39.85	1	40.35	40.35	1	14,177	0.01%
2018/08/31	0	0.00	3	41.42	41.65	-3	14,562	-0.02%
2018/08/30	5	41.24	5	41.77	41.85	0	14,713	0.00%
2018/08/29	3	40.52	3	41.52	40.90	0	14,755	0.00%
2018/08/28	1	39.15	1	39.45	39.00	0	14,992	0.00%
2018/08/27	6	39.35	7	39.50	39.60	-1	15,665	-0.01%
2018/08/24	0	0.00	1	37.25	38.35	-1	16,260	-0.01%
2018/08/23	3	38.57	2	38.73	37.90	1	16,866	0.01%
2018/08/22	3	37.75	21	38.93	39.20	-18	17,355	-0.10%
2018/08/21	1	36.70	3	37.12	37.20	-2	17,414	-0.01%
2018/08/20	1	36.50	1	36.05	36.05	0	17,824	0.00%
2018/08/17	11	38.20	5	38.44	37.05	6	18,015	0.03%
2018/08/16	9	37.38	4	37.18	37.80	5	18,146	0.03%
2018/08/15	2	37.65	5	37.79	37.40	-3	18,284	-0.02%
2018/08/14	2	37.45	4	38.03	39.20	-2	18,368	-0.01%
2018/08/13	4	36.93	6	38.93	37.45	-2	18,516	-0.01%
2018/08/10	7	42.62	6	41.48	41.00	1	18,671	0.01%
2018/08/09	0	0.00	10	44.60	44.70	-10	18,662	-0.05%
2018/08/08	6	45.91	3	45.58	44.60	3	19,369	0.02%
2018/08/03	3	44.20	3	44.60	45.10	0	20,087	0.00%
2018/08/02	2	43.60	0	0.00	43.25	2	20,151	0.01%
2018/08/01	0	0.00	2	46.55	46.35	-2	20,139	-0.01%
2018/07/30	5	48.47	1	49.05	46.45	4	20,574	0.02%
2018/07/27	0	0.00	2	48.48	48.65	-2	20,620	-0.01%
2018/07/26	10	47.30	11	47.63	47.65	-1	20,598	0.00%
2018/07/25	3	47.40	7	46.78	47.10	-4	20,590	-0.02%
2018/07/23	1	43.60	0	0.00	43.50	1	20,442	0.00%
2018/07/20	13	46.22	10	45.73	43.50	3	20,453	0.01%
2018/07/19	2	46.00	4	44.74	44.80	-2	20,503	-0.01%
2018/07/18	5	46.25	14	47.01	45.85	-9	20,485	-0.04%
2018/07/17	4	51.43	0	0.00	50.90	4	20,276	0.02%
2018/07/16	2	50.05	2	49.65	49.65	0	20,265	0.00%
2018/07/13	0	0.00	2	51.95	52.00	-2	20,283	-0.01%
2018/07/11	7	53.00	1	52.80	51.80	6	20,832	0.03%
2018/07/10	0	0.00	3	52.37	52.40	-3	20,859	-0.01%
2018/07/09	1	54.50	1	54.00	54.00	0	20,861	0.00%
2018/07/06	7	55.29	1	55.80	55.50	6	20,896	0.03%
2018/07/05	11	60.00	11	59.49	57.90	0	20,969	0.00%
2018/07/04	9	60.93	7	60.89	59.30	2	20,875	0.01%
2018/07/03	42	62.09	23	61.80	61.50	19	20,903	0.09%
2018/07/02	16	59.85	5	60.04	59.30	11	20,719	0.05%
2018/06/29	1	57.30	3	57.13	57.00	-2	20,522	-0.01%
2018/06/28	1	55.50	0	0.00	55.80	1	20,679	0.00%
2018/06/27	3	58.87	4	59.20	57.60	-1	21,421	0.00%
2018/06/26	3	57.30	2	56.10	57.60	1	21,661	0.00%
2018/06/25	2	57.40	0	0.00	56.70	2	22,331	0.01%
2018/06/22	4	59.45	6	58.52	58.40	-2	22,758	-0.01%
2018/06/21	4	58.13	7	57.80	57.80	-3	22,747	-0.01%
2018/06/20	8	58.23	6	58.63	57.60	2	22,667	0.01%
2018/06/19	4	58.00	4	58.48	57.00	0	22,460	0.00%
2018/06/15	13	61.25	8	60.71	59.50	5	22,427	0.02%
2018/06/14	2	59.90	2	59.70	59.60	0	22,244	0.00%
2018/06/13	16	60.74	5	61.36	58.70	11	21,992	0.05%
2018/06/12	2	62.75	5	62.90	65.10	-3	21,603	-0.01%
2018/06/11	3	60.13	1	60.30	60.00	2	21,153	0.01%
2018/06/08	11	60.41	11	60.59	59.60	0	21,069	0.00%
2018/06/07	1	60.10	1	61.80	59.80	0	20,875	0.00%
2018/06/06	7	61.19	8	61.50	60.60	-1	20,827	0.00%
2018/06/05	51	63.97	29	62.98	60.60	22	21,042	0.10%
2018/06/04	53	68.13	46	67.47	64.40	7	20,988	0.03%
2018/06/01	23	63.93	30	64.69	66.60	-7	20,470	-0.03%
2018/05/31	12	63.24	20	62.52	60.60	-8	19,774	-0.04%
2018/05/30	22	59.77	20	60.18	61.20	2	19,175	0.01%
2018/05/29	2	57.30	3	56.77	57.20	-1	18,789	-0.01%
2018/05/28	3	55.50	18	55.29	56.70	-15	18,734	-0.08%
2018/05/25	19	53.78	20	52.80	53.80	-1	18,330	-0.01%
2018/05/24	21	52.11	9	51.62	51.80	12	18,130	0.07%
2018/05/23	10	50.53	12	50.73	50.10	-2	18,104	-0.01%
2018/05/22	9	50.98	10	51.74	50.70	-1	17,897	-0.01%
2018/05/21	18	51.24	7	51.31	50.60	11	17,741	0.06%
2018/05/18	11	55.16	4	52.30	52.10	7	17,470	0.04%
2018/05/17	5	58.02	6	58.87	57.30	-1	17,203	-0.01%
2018/05/16	7	59.11	9	59.76	58.20	-2	17,002	-0.01%
2018/05/15	9	57.66	12	58.85	59.10	-3	16,351	-0.02%
2018/05/14	1	53.40	6	53.48	53.80	-5	16,107	-0.03%
2018/05/11	4	51.35	3	51.77	50.60	1	15,878	0.01%
2018/05/10	1	52.60	3	52.97	52.60	-2	15,750	-0.01%
2018/05/09	4	51.28	1	51.20	51.10	3	15,652	0.02%
2018/05/08	4	53.03	2	53.00	51.60	2	15,544	0.01%
2018/05/07	22	53.16	21	53.46	54.00	1	15,424	0.01%
2018/05/04	8	49.94	8	50.44	51.00	0	15,013	0.00%
2018/05/03	1	47.40	6	48.76	48.50	-5	14,859	-0.03%
2018/05/02	7	49.06	3	48.77	48.10	4	15,094	0.03%
2018/04/30	2	50.40	0	0.00	50.50	2	15,025	0.01%
2018/04/27	2	48.65	1	48.65	48.65	1	15,052	0.01%
2018/04/26	3	47.58	2	47.98	47.80	1	15,154	0.01%
2018/04/25	3	48.70	5	47.76	46.90	-2	15,449	-0.01%
2018/04/24	7	46.55	15	45.09	47.75	-8	15,601	-0.05%
2018/04/23	2	50.05	0	0.00	47.65	2	15,674	0.01%
2018/04/20	6	50.20	6	50.43	50.00	0	16,131	0.00%
2018/04/19	9	49.23	8	49.51	49.90	1	16,878	0.01%
2018/04/18	14	49.07	6	49.01	49.05	8	16,811	0.05%
2018/04/17	8	49.14	5	48.31	47.55	3	16,604	0.02%
2018/04/16	4	53.48	4	53.65	52.70	0	16,259	0.00%
2018/04/13	5	54.50	6	55.27	54.60	-1	16,165	-0.01%
2018/04/12	4	55.90	4	55.45	55.90	0	16,055	0.00%
2018/04/11	8	55.41	16	55.83	57.30	-8	16,235	-0.05%
2018/04/10	15	54.94	19	55.22	52.40	-4	16,328	-0.02%
2018/04/09	7	56.93	4	56.03	54.00	3	16,599	0.02%
2018/04/03	14	51.99	35	54.19	55.50	-21	16,941	-0.12%
2018/04/02	31	50.51	27	50.31	50.60	4	16,618	0.02%
2018/03/31	20	50.27	16	50.88	49.80	4	16,814	0.02%
2018/03/30	124	51.68	134.4	51.15	49.50	-10.4	16,775	-0.06%	大買/大賣/
2018/03/29	35	47.58	24	47.14	48.35	11	15,886	0.07%
2018/03/28	119	46.78	125	46.04	46.50	-6	15,454	-0.04%	大買/大賣/
2018/03/27	17	45.59	23	45.71	46.40	-6	14,681	-0.04%
2018/03/26	1	41.40	3	41.27	42.20	-2	14,229	-0.01%
2018/03/23	6	39.93	4	39.90	39.50	2	14,181	0.01%
2018/03/22	5	41.31	5	42.81	41.00	0	14,100	0.00%
2018/03/21	6	40.40	25	41.16	42.00	-19	13,843	-0.14%
2018/03/20	3	40.12	12	39.68	39.75	-9	13,608	-0.07%
2018/03/19	5	40.15	0	0.00	40.45	5	13,536	0.04%
2018/03/16	0	0.00	2	40.10	39.60	-2	13,452	-0.01%
2018/03/15	8	39.80	1	39.70	39.70	7	13,402	0.05%
2018/03/14	16	40.46	2	40.75	40.30	14	13,392	0.10%
2018/03/13	2	39.93	1	39.90	39.85	1	13,261	0.01%
2018/03/12	0	0.00	1	40.50	40.20	-1	13,267	-0.01%
2018/03/09	6	40.18	17	40.82	39.40	-11	13,276	-0.08%
2018/03/08	16	40.20	13	39.77	40.65	3	13,007	0.02%
2018/03/07	1	38.05	0	0.00	37.80	1	12,640	0.01%
2018/03/06	4	37.84	1	38.00	37.75	3	12,779	0.02%
2018/03/05	0	0.00	31	38.16	37.50	-31	13,422	-0.23%
2018/03/02	17	39.66	1	39.30	39.10	16	13,869	0.12%
2018/03/01	3	38.28	18	38.82	39.40	-15	13,587	-0.11%
2018/02/27	1	38.20	0	0.00	37.00	1	13,458	0.01%
2018/02/26	12	38.38	2	37.88	37.65	10	13,563	0.07%
2018/02/23	15	37.97	4	37.90	37.65	11	13,544	0.08%
2018/02/22	1	35.30	1	35.65	35.65	0	13,578	0.00%
2018/02/21	3	35.32	1	35.05	35.50	2	13,554	0.01%
2018/02/12	1	33.85	1	33.65	33.90	0	13,482	0.00%
2018/02/09	1	31.55	1	30.40	31.85	0	13,447	0.00%
2018/02/08	2	33.65	10	33.95	33.20	-8	13,354	-0.06%
2018/02/07	10	33.70	0	0.00	34.60	10	13,440	0.07%
2018/02/06	0	0.00	1	33.35	32.35	-1	13,389	-0.01%
2018/02/02	1	36.45	0	0.00	36.30	1	13,266	0.01%
2018/02/01	3	36.72	0	0.00	36.60	3	13,289	0.02%
2018/01/30	0	0.00	1	37.50	36.90	-1	13,336	-0.01%
2018/01/29	2	39.15	1	38.55	38.25	1	13,305	0.01%
2018/01/26	0	0.00	1	38.95	38.95	-1	13,367	-0.01%
2018/01/25	5	39.83	4.4	39.28	37.90	0.6	13,386	0.00%
2018/01/24	6	38.69	1	39.10	38.70	5	13,297	0.04%
2018/01/23	2	39.33	5	38.97	38.30	-3	13,411	-0.02%
2018/01/22	3	39.40	2	39.70	39.40	1	13,872	0.01%
2018/01/19	10	39.62	9	39.27	39.90	1	14,166	0.01%
2018/01/18	4	39.39	2	39.85	38.90	2	13,806	0.01%
2018/01/17	8	38.41	10.7	38.68	39.70	-2.7	13,511	-0.02%
2018/01/16	6	37.99	2.2	37.52	38.55	3.8	13,081	0.03%
2018/01/15	13	37.05	22	36.46	38.10	-9	12,653	-0.07%
2018/01/12	1	35.20	0	0.00	34.65	1	11,733	0.01%
2018/01/11	5	33.80	6	34.12	34.10	-1	11,646	-0.01%
2018/01/10	7	33.81	7	33.61	33.40	0	11,639	0.00%
2018/01/09	1	34.60	8	34.03	33.95	-7	11,694	-0.06%
2018/01/08	8	35.18	2	34.80	34.35	6	11,867	0.05%
2018/01/05	3	36.08	1	36.20	36.15	2	11,897	0.02%
2018/01/04	7	34.74	8	35.51	35.30	-1	11,835	-0.01%
2018/01/03	9	33.39	13	33.70	33.55	-4	11,730	-0.03%
2018/01/02	22	31.88	27	32.62	32.40	-5	11,342	-0.04%