強茂 (2481)-合庫-嘉義券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/05/31	1	58.80	1	59.60	59.00	0	1,511	0.00%
2024/05/29	3	59.27	0	0.00	59.10	3	1,483	0.20%
2024/05/28	19	59.74	2	60.60	60.20	17	1,431	1.19%
2024/05/27	0	0.00	2	57.80	58.70	-2	1,287	-0.16%
2024/05/24	1	54.90	0	0.00	55.70	1	1,242	0.08%
2024/05/23	1	56.10	0	0.00	55.60	1	1,243	0.08%
2024/05/20	1	56.80	0	0.00	56.70	1	1,257	0.08%
2024/05/17	1	57.10	0	0.00	57.30	1	1,262	0.08%
2024/05/14	0	0.00	1	57.00	56.40	-1	1,281	-0.08%
2024/05/08	1	55.10	0	0.00	55.20	1	1,286	0.08%
2024/04/30	1	58.00	2	57.50	56.70	-1	1,284	-0.08%
2024/04/23	0	0.00	1	53.40	53.70	-1	1,372	-0.07%
2024/04/19	1	54.90	0	0.00	53.80	1	1,403	0.07%
2024/04/16	3	56.23	1	55.40	55.80	2	1,411	0.14%
2024/04/08	0	0.00	2.4	58.78	59.10	-2.4	1,462	-0.16%
2024/04/03	0	0.00	4	58.30	58.20	-4	1,459	-0.27%
2024/04/02	7	57.29	6	57.23	57.80	1	1,479	0.07%
2024/03/29	6	56.92	0	0.00	56.90	6	1,505	0.40%
2024/03/27	2	57.90	0	0.00	57.70	2	1,591	0.13%
2024/03/26	2	56.80	0	0.00	56.70	2	1,581	0.13%
2024/03/25	2	58.60	6	58.73	57.80	-4	1,625	-0.25%
2024/03/22	0	0.00	2	57.80	57.70	-2	1,668	-0.12%
2024/03/18	0.2	56.70	0	0.00	56.90	0.2	2,253	0.01%
2024/03/15	0.2	57.40	0	0.00	57.10	0.2	2,284	0.01%
2024/03/14	1	57.20	0	0.00	57.60	1	2,344	0.04%
2024/03/13	1.2	58.20	0	0.00	58.40	1.2	2,361	0.05%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	2	58.90	201	58.74	59.00	-199	2,378	-8.37%	大賣/鉅額交易
2024/03/08	1.2	59.28	0	0.00	59.20	1.2	2,410	0.05%
2024/03/07	1.4	59.86	1	59.90	60.30	0.4	2,431	0.02%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0.2	61.30	0	0.00	61.20	0.2	2,838	0.01%
2024/02/22	0	0.00	1	63.30	63.10	-1	2,893	-0.03%
2024/02/19	3	63.97	2	63.80	63.80	1	2,891	0.03%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	2	61.70	0	0.00	61.80	2	2,901	0.07%
2024/02/01	2	61.60	5	61.60	61.70	-3	2,905	-0.10%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/30	1.1	62.74	8	62.60	62.50	-6.9	2,888	-0.24%
2024/01/25	0.1	63.50	0	0.00	63.50	0.1	2,885	0.00%
2024/01/24	3	64.00	0	0.00	63.90	3	2,883	0.10%
2024/01/18	0	0.00	1	62.50	62.70	-1	2,899	-0.03%
2024/01/17	1	65.50	1	63.10	63.10	0	2,895	0.00%
2024/01/12	0.2	63.40	0	0.00	63.10	0.2	2,793	0.01%
2024/01/10	2.1	62.90	0	0.00	62.90	2.1	2,804	0.07%
2024/01/09	1.1	64.25	0	0.00	63.90	1.1	2,783	0.04%
2024/01/08	0	0.00	1	64.90	64.90	-1	2,771	-0.04%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/03	0.3	65.60	0	0.00	65.70	0.3	2,741	0.01%
2023/12/29	10.1	67.30	0	0.00	67.30	10.1	2,646	0.38%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/25	1	70.30	1	70.90	69.30	0	2,552	0.00%
2023/12/21	0	0.00	1	68.80	68.60	-1	2,460	-0.04%
2023/12/19	0	0.00	2	68.50	68.50	-2	2,392	-0.08%
2023/12/18	4	70.08	3	69.63	69.30	1	2,342	0.04%
2023/12/15	4	72.58	3	71.60	69.30	1	2,231	0.04%
2023/12/14	4.2	69.97	4	69.88	70.30	0.2	1,847	0.01%
2023/12/11	0	0.00	1	69.40	69.00	-1	1,776	-0.06%
2023/12/08	1	68.60	0	0.00	68.60	1	1,714	0.06%
2023/12/01	3	70.27	3	70.23	70.20	0	1,573	0.00%
2023/11/30	8	70.99	3	69.67	70.70	5	1,431	0.35%
2023/11/29	0	0.00	0.5	64.70	65.90	-0.5	1,156	-0.04%
2023/11/27	0	0.00	1	63.00	63.00	-1	1,117	-0.09%
2023/11/22	0	0.00	2	63.90	63.80	-2	1,142	-0.18%
2023/11/21	5	63.70	1	63.30	63.70	4	1,146	0.35%
2023/11/20	0	0.00	1	62.80	62.90	-1	1,139	-0.09%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/08	1	62.10	0	0.00	62.00	1	1,248	0.08%
2023/10/31	0.4	60.28	0	0.00	59.60	0.4	1,525	0.03%
2023/10/30	3.1	61.50	0	0.00	61.20	3.1	1,577	0.20%
2023/10/27	0.1	61.90	0	0.00	61.40	0.1	1,633	0.01%
2023/10/26	0.1	62.30	0	0.00	62.20	0.1	1,693	0.01%
2023/10/24	1	62.10	0	0.00	62.10	1	1,846	0.05%
2023/10/20	1	60.20	0	0.00	61.80	1	1,961	0.05%
2023/10/17	0	0.00	1	64.00	63.70	-1	2,201	-0.05%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/11	2	64.85	0	0.00	64.20	2	3,635	0.06%
2023/09/20	0	0.00	1	65.00	65.00	-1	5,714	-0.02%
2023/09/19	0	0.00	3	66.47	65.80	-3	5,784	-0.05%
2023/09/15	1	66.40	1	66.90	66.40	0	5,809	0.00%
2023/09/14	5	66.92	1	67.10	67.20	4	5,800	0.07%
2023/09/11	0	0.00	1	65.40	64.80	-1	5,816	-0.02%
2023/09/07	1	65.60	4	65.05	64.70	-3	5,837	-0.05%
2023/09/06	1	65.60	1	65.30	65.30	0	5,877	0.00%
2023/09/05	4	65.88	0	0.00	65.80	4	5,961	0.07%
2023/09/04	1	64.80	1	64.90	64.90	0	5,958	0.00%
2023/09/01	2	64.60	0	0.00	64.30	2	5,963	0.03%
2023/08/28	1	61.90	3	61.90	61.60	-2	6,075	-0.03%
2023/08/24	1	63.30	1	62.70	62.60	0	6,106	0.00%
2023/08/16	3	62.57	6	62.08	62.50	-3	6,180	-0.05%
2023/08/11	2	65.50	0	0.00	65.20	2	6,171	0.03%
2023/08/10	3	67.30	0	0.00	66.80	3	6,139	0.05%
2023/08/09	0	0.00	1	71.10	70.30	-1	6,052	-0.02%
2023/08/08	4	72.30	2	71.80	71.80	2	6,001	0.03%
2023/08/04	2	71.50	1	70.60	71.30	1	6,010	0.02%
2023/08/02	0	0.00	1	71.60	71.70	-1	6,010	-0.02%
2023/08/01	2	73.65	1.1	72.86	73.50	0.9	5,947	0.02%
2023/07/31	0	0.00	1	73.60	72.70	-1	5,894	-0.02%
2023/07/28	2	73.90	3	74.60	74.80	-1	5,830	-0.02%
2023/07/27	1	77.50	1	77.50	77.80	0	5,781	0.00%
2023/07/26	1	75.40	0	0.00	75.40	1	5,704	0.02%
2023/07/25	2	76.50	1	76.50	76.50	1	5,677	0.02%
2023/07/24	3	77.17	4	76.25	76.30	-1	5,619	-0.02%
2023/07/21	2	77.65	0	0.00	77.70	2	5,525	0.04%
2023/07/19	1	79.60	5	79.08	77.60	-4	5,426	-0.07%
2023/07/18	6.1	83.37	1	81.20	79.90	5.1	5,296	0.10%
2023/07/17	0	0.00	3	80.00	80.10	-3	4,748	-0.06%
2023/07/14	26	77.79	1	76.30	78.00	25	4,388	0.57%
2023/07/13	84	75.19	4	76.25	75.20	80	4,225	1.89%
2023/07/12	34	79.88	7	78.14	76.30	27	4,058	0.67%
2023/07/11	77	78.81	5	77.88	79.00	72	3,399	2.12%
2023/07/10	0	0.00	2	70.90	71.90	-2	2,663	-0.08%
2023/07/05	0	0.00	1	70.10	70.10	-1	2,547	-0.04%
2023/06/26	0	0.00	2	69.80	69.80	-2	3,064	-0.07%
2023/06/21	1	69.40	0	0.00	69.30	1	3,102	0.03%
2023/06/19	2	67.80	0	0.00	67.80	2	3,365	0.06%
2023/06/14	1	70.30	0	0.00	70.00	1	3,677	0.03%
2023/06/12	1	71.00	1	70.90	70.80	0	3,760	0.00%
2023/06/09	0	0.00	2	71.25	70.90	-2	3,746	-0.05%
2023/06/08	0	0.00	1	69.40	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	70.00	70.30	-1	3,866	-0.03%
2023/06/06	1	70.10	0	0.00	69.40	1	3,969	0.03%
2023/06/05	1	71.10	5	71.06	71.00	-4	4,284	-0.09%
2023/06/02	0	0.00	2	71.30	71.00	-2	4,565	-0.04%
2023/05/30	0	0.00	6	69.50	69.50	-6	4,805	-0.12%
2023/05/29	0	0.00	10	70.23	70.20	-10	4,800	-0.21%
2023/05/19	0	0.00	2	67.40	67.00	-2	4,807	-0.04%
2023/05/16	0	0.00	1	65.80	65.80	-1	4,896	-0.02%
2023/05/12	3	65.67	0	0.00	65.80	3	4,943	0.06%
2023/05/09	2	65.45	2	65.00	65.00	0	5,044	0.00%
2023/05/02	0	0.00	3	66.43	67.00	-3	5,540	-0.05%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/25	4	64.35	1	64.30	64.30	3	5,597	0.05%
2023/04/24	5	66.20	6	66.85	66.60	-1	5,574	-0.02%
2023/04/21	3	68.27	0	0.00	66.80	3	5,571	0.05%
2023/04/20	1	69.50	0	0.00	69.20	1	5,542	0.02%
2023/04/19	1	70.60	10	70.80	70.60	-9	5,551	-0.16%
2023/04/18	18	72.85	8	71.66	71.60	10	5,527	0.18%
2023/04/17	0	0.00	3	71.57	72.20	-3	5,455	-0.05%
2023/04/13	4	70.50	0	0.00	70.10	4	5,323	0.08%
2023/04/12	0	0.00	4	72.58	71.80	-4	5,283	-0.08%
2023/04/11	0	0.00	0.5	72.10	72.00	-0.5	5,249	-0.01%
2023/04/10	0	0.00	1	71.00	71.70	-1	5,239	-0.02%
2023/04/07	0	0.00	2	72.00	71.50	-2	5,213	-0.04%
2023/04/06	1	71.50	1	71.80	71.70	0	5,181	0.00%
2023/03/31	3	71.27	11	71.20	71.30	-8	5,147	-0.16%
2023/03/30	1	70.80	30	71.30	70.80	-29	5,119	-0.57%
2023/03/29	30	71.09	5	71.90	71.00	25	5,091	0.49%
2023/03/28	0	0.00	1.3	71.53	70.50	-1.3	4,993	-0.03%
2023/03/27	2	70.10	0	0.00	69.90	2	4,707	0.04%
2023/03/24	0.3	70.30	11	70.08	70.00	-10.7	4,711	-0.23%
2023/03/23	4	70.34	5	70.30	70.30	-1	4,743	-0.02%
2023/03/22	6	71.72	1	72.50	72.00	5	4,658	0.11%
2023/03/20	10	70.60	21	71.27	71.00	-11	4,701	-0.23%
2023/03/17	2	67.85	3	68.47	68.90	-1	4,435	-0.02%
2023/03/16	6	67.42	0	0.00	67.20	6	4,405	0.14%
2023/03/15	1	69.20	4	70.05	69.00	-3	4,388	-0.07%
2023/03/13	3	68.57	0	0.00	69.10	3	4,451	0.07%
2023/03/10	13	69.98	3	70.50	69.40	10	4,458	0.22%
2023/03/09	5	71.68	1	71.40	71.70	4	4,608	0.09%
2023/03/08	11	73.51	1	72.70	72.10	10	4,625	0.22%
2023/03/07	6	71.50	2	71.75	71.80	4	4,341	0.09%
2023/03/06	13	70.65	20	70.75	70.70	-7	4,092	-0.17%
2023/03/03	0	0.00	1	66.90	66.50	-1	3,800	-0.03%
2023/03/02	1	65.90	2	66.20	65.90	-1	3,820	-0.03%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/22	2	66.00	2	66.30	66.20	0	3,873	0.00%
2023/02/20	3	67.30	0	0.00	67.50	3	3,947	0.08%
2023/02/16	13	67.35	3	67.80	67.70	10	3,962	0.25%
2023/02/15	0	0.00	2	66.50	66.30	-2	3,941	-0.05%
2023/02/14	2	67.20	4	67.03	66.50	-2	3,907	-0.05%
2023/02/13	4	66.90	2	66.60	66.50	2	3,927	0.05%
2023/02/10	1.5	67.43	3	68.30	67.00	-1.5	3,946	-0.04%
2023/02/09	0.1	68.70	2	68.70	68.50	-1.9	3,932	-0.05%
2023/02/08	0	0.00	1	68.70	68.70	-1	3,918	-0.03%
2023/02/06	4	68.68	2	69.10	68.60	2	3,895	0.05%
2023/02/03	15	69.60	2	68.80	69.10	13	3,846	0.34%
2023/02/02	0	0.00	3	68.00	68.10	-3	3,694	-0.08%
2023/02/01	1	67.20	2	67.10	67.10	-1	3,638	-0.03%
2023/01/31	2	65.80	7	66.01	66.30	-5	3,600	-0.14%
2023/01/30	0	0.00	18	65.25	65.30	-18	3,581	-0.50%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/13	1	62.00	0	0.00	61.80	1	3,544	0.03%
2023/01/12	0	0.00	5	63.80	62.00	-5	3,574	-0.14%
2023/01/11	1	63.00	2	63.50	63.50	-1	3,597	-0.03%
2023/01/10	3	62.60	0	0.00	63.10	3	3,637	0.08%
2023/01/09	0	0.00	1	61.40	63.00	-1	3,665	-0.03%
2023/01/05	0	0.00	1	60.90	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	6	60.03	59.80	-6	3,793	-0.16%
2023/01/03	2	58.30	0	0.00	59.10	2	3,826	0.05%
2022/12/30	1	58.10	0	0.00	57.90	1	3,839	0.03%
2022/12/29	5	57.60	5	57.50	57.90	0	3,869	0.00%
2022/12/28	1	59.20	0	0.00	58.40	1	3,943	0.03%
2022/12/26	1	60.00	2	60.05	60.00	-1	3,975	-0.03%
2022/12/23	5	60.60	5	59.20	60.40	0	4,039	0.00%
2022/12/21	2	61.55	0	0.00	60.60	2	4,149	0.05%
2022/12/20	2	63.00	1	64.60	61.20	1	4,155	0.02%
2022/12/19	1	63.20	0	0.00	63.90	1	4,177	0.02%
2022/12/15	5	66.20	2	65.95	65.40	3	4,215	0.07%
2022/12/14	1	64.60	1	64.50	65.00	0	4,141	0.00%
2022/12/13	1	64.20	0	0.00	64.60	1	4,113	0.02%
2022/12/12	3	64.87	1	64.70	64.20	2	4,051	0.05%
2022/12/07	2	62.70	0	0.00	62.10	2	3,924	0.05%
2022/12/06	7	64.94	0	0.00	63.50	7	3,934	0.18%
2022/12/05	0	0.00	10	64.70	66.00	-10	3,979	-0.25%
2022/12/02	2	65.40	2	65.80	65.70	0	4,065	0.00%
2022/12/01	12	65.86	4.2	66.22	65.60	7.8	4,047	0.19%
2022/11/30	0	0.00	1	62.80	63.10	-1	3,926	-0.03%
2022/11/29	7.2	61.00	0	0.00	60.70	7.2	3,892	0.18%
2022/11/28	6	61.32	5	61.38	61.30	1	3,919	0.03%
2022/11/18	2	61.25	1	61.10	60.00	1	4,769	0.02%
2022/11/17	2	60.90	0	0.00	61.50	2	4,768	0.04%
2022/11/16	1	60.10	2	59.45	60.40	-1	4,782	-0.02%
2022/11/15	2	59.15	0	0.00	59.30	2	4,748	0.04%
2022/11/11	0	0.00	2	58.70	58.10	-2	5,017	-0.04%
2022/11/10	1	57.90	0	0.00	58.10	1	5,312	0.02%
2022/11/08	0	0.00	5	58.70	57.30	-5	5,579	-0.09%
2022/11/07	0	0.00	1	58.30	58.30	-1	5,601	-0.02%
2022/11/02	6	57.42	5	57.26	57.20	1	5,835	0.02%
2022/11/01	1	55.80	3	55.77	55.90	-2	5,908	-0.03%
2022/10/31	1	55.20	3	55.17	55.10	-2	6,159	-0.03%
2022/10/28	1	53.90	0	0.00	53.70	1	6,484	0.02%
2022/10/27	2	54.55	2	54.65	55.60	0	6,538	0.00%
2022/10/25	0	0.00	3	53.40	53.10	-3	6,497	-0.05%
2022/10/20	1	52.30	0	0.00	53.30	1	6,603	0.02%
2022/10/18	0	0.00	1	53.50	53.60	-1	6,692	-0.01%
2022/10/17	3	50.17	3	50.00	52.00	0	6,812	0.00%
2022/10/14	1	53.10	0	0.00	53.00	1	7,022	0.01%
2022/10/13	2	50.95	0	0.00	49.10	2	7,058	0.03%
2022/10/12	3	53.60	3	53.83	53.20	0	7,066	0.00%
2022/10/11	2	55.00	0	0.00	54.20	2	7,092	0.03%
2022/10/07	0	0.00	1	57.20	57.20	-1	7,117	-0.01%
2022/10/06	2	56.95	1	57.00	58.00	1	7,179	0.01%
2022/10/05	2	57.85	3.2	57.21	57.10	-1.2	7,199	-0.02%
2022/10/04	1	58.40	0	0.00	58.60	1	7,171	0.01%
2022/10/03	0	0.00	2	57.10	57.20	-2	7,236	-0.03%
2022/09/30	0.2	55.90	0	0.00	57.00	0.2	7,381	0.00%
2022/09/29	1	56.20	1	56.40	56.00	0	7,404	0.00%
2022/09/28	1	57.80	1	55.80	55.00	0	7,415	0.00%
2022/09/27	1	58.60	1	58.20	59.50	0	7,453	0.00%
2022/09/26	29	59.50	1	59.70	57.90	28	7,571	0.37%
2022/09/23	2	63.50	0	0.00	62.00	2	7,628	0.03%
2022/09/16	1	66.10	0	0.00	65.50	1	7,829	0.01%
2022/09/13	0	0.00	1	68.40	67.00	-1	7,975	-0.01%
2022/09/08	2	67.75	0	0.00	68.50	2	8,290	0.02%
2022/09/07	0	0.00	1	64.40	64.40	-1	8,456	-0.01%
2022/09/06	2	64.20	0	0.00	63.60	2	8,418	0.02%
2022/09/05	3	68.73	12	67.80	67.50	-9	8,364	-0.11%
2022/09/02	2	69.95	7	70.14	69.70	-5	8,340	-0.06%
2022/09/01	20	70.55	2	70.00	68.90	18	8,309	0.22%
2022/08/31	0	0.00	1	70.10	69.90	-1	8,199	-0.01%
2022/08/30	5	69.02	0	0.00	69.10	5	8,195	0.06%
2022/08/29	7	68.56	3	68.50	68.30	4	8,202	0.05%
2022/08/26	1	72.30	5	71.98	71.60	-4	8,191	-0.05%
2022/08/25	4	71.63	4	71.55	70.10	0	8,089	0.00%
2022/08/24	1	68.10	15	68.00	68.10	-14	7,866	-0.18%
2022/08/23	1	68.40	3	68.30	68.20	-2	8,076	-0.02%
2022/08/22	2	69.15	8	69.29	69.30	-6	8,299	-0.07%
2022/08/19	2	69.70	27	69.99	69.90	-25	8,332	-0.30%
2022/08/18	2	69.90	0	0.00	70.40	2	8,275	0.02%
2022/08/17	25	71.56	2	71.85	71.00	23	8,186	0.28%
2022/08/16	6	68.55	9	69.38	70.20	-3	7,927	-0.04%
2022/08/15	0	0.00	1	67.20	67.90	-1	7,819	-0.01%
2022/08/12	1	66.50	1	66.50	66.20	0	7,855	0.00%
2022/08/11	4	67.55	5	67.48	66.30	-1	7,936	-0.01%
2022/08/10	0	0.00	2	67.05	66.80	-2	8,128	-0.02%
2022/08/09	10	68.00	0	0.00	67.40	10	8,351	0.12%
2022/08/08	1	66.10	1	67.40	67.30	0	8,537	0.00%
2022/08/05	18	67.68	2	67.70	67.60	16	8,520	0.19%
2022/08/04	6	66.03	6	65.63	66.70	0	8,413	0.00%
2022/08/02	1	62.60	2	63.60	63.50	-1	8,470	-0.01%
2022/08/01	1	64.70	0	0.00	64.80	1	8,563	0.01%
2022/07/29	0	0.00	2	64.70	65.00	-2	8,652	-0.02%
2022/07/28	1	65.10	0	0.00	63.80	1	8,937	0.01%
2022/07/27	1	63.80	21	64.23	64.50	-20	8,971	-0.22%
2022/07/26	2	65.10	0	0.00	62.60	2	9,027	0.02%
2022/07/25	3	65.37	2	65.60	65.10	1	9,039	0.01%
2022/07/22	2	65.60	13	65.39	65.80	-11	9,176	-0.12%
2022/07/21	6	63.88	11	65.10	66.20	-5	9,223	-0.05%
2022/07/20	3	62.00	15	62.10	62.40	-12	9,154	-0.13%
2022/07/19	0	0.00	12	60.98	60.90	-12	9,272	-0.13%
2022/07/18	4	59.75	0	0.00	59.80	4	9,442	0.04%
2022/07/15	1	58.30	1	58.60	59.00	0	9,747	0.00%
2022/07/14	2	56.55	1	58.00	58.30	1	10,055	0.01%
2022/07/11	10	58.00	0	0.00	58.10	10	10,957	0.09%
2022/07/08	0	0.00	13	57.60	58.00	-13	11,017	-0.12%
2022/07/07	0	0.00	3	55.70	55.80	-3	10,898	-0.03%
2022/07/05	0	0.00	1	56.00	56.50	-1	10,938	-0.01%
2022/07/04	1	56.90	0	0.00	56.90	1	10,930	0.01%
2022/06/28	2	68.45	1	67.90	68.00	1	11,908	0.01%
2022/06/27	1	69.80	1	70.00	70.00	0	13,329	0.00%
2022/06/24	0	0.00	0.1	67.10	67.00	-0.1	13,453	0.00%
2022/06/22	2	66.60	0	0.00	66.60	2	13,864	0.01%
2022/06/21	4	67.35	0.1	69.40	69.40	3.9	14,058	0.03%
2022/06/20	2	68.35	2	68.05	66.10	0	14,344	0.00%
2022/06/17	11.2	69.86	1.8	68.97	69.10	9.4	14,401	0.07%
2022/06/16	7.8	76.40	0	0.00	71.60	7.8	14,233	0.05%
2022/06/14	5	78.90	0	0.00	78.90	5	14,341	0.03%
2022/06/13	4	79.90	1	80.30	79.50	3	14,314	0.02%
2022/06/10	5	80.30	7	81.73	81.80	-2	14,409	-0.01%
2022/06/09	0	0.00	0.2	81.20	81.50	-0.2	14,480	0.00%
2022/06/08	0	0.00	1	81.90	80.80	-1	14,506	-0.01%
2022/06/07	0	0.00	1.2	81.67	81.50	-1.2	14,549	-0.01%
2022/06/06	3	81.67	4	81.55	81.40	-1	14,548	-0.01%
2022/06/02	4	83.65	3	83.63	83.10	1	14,535	0.01%
2022/06/01	3	84.47	6	84.65	84.00	-3	14,505	-0.02%
2022/05/31	3	84.00	5.2	84.45	83.80	-2.2	14,345	-0.02%
2022/05/30	5	82.82	13.1	83.26	84.50	-8.1	14,193	-0.06%
2022/05/27	0	0.00	1	80.50	80.20	-1	13,953	-0.01%
2022/05/26	0	0.00	0.2	80.50	78.90	-0.2	13,935	0.00%
2022/05/25	2	80.00	2	80.40	80.20	0	13,923	0.00%
2022/05/24	2	79.90	0.4	79.20	78.70	1.6	13,997	0.01%
2022/05/23	2	81.30	0	0.00	81.20	2	14,026	0.01%
2022/05/18	9	81.47	2	81.65	81.20	7	14,594	0.05%
2022/05/17	2	80.95	4.2	81.36	82.40	-2.2	14,434	-0.02%
2022/05/16	3	79.33	5.4	80.06	78.40	-2.4	14,348	-0.02%
2022/05/11	1	77.50	5	77.64	77.10	-4	15,081	-0.03%
2022/05/10	3	75.00	0	0.00	75.50	3	14,961	0.02%
2022/05/09	3	78.34	2.2	78.50	77.10	0.8	15,062	0.01%
2022/05/06	2	80.60	1	81.00	81.20	1	15,546	0.01%
2022/05/05	7	81.34	4.1	81.77	81.40	2.9	15,572	0.02%
2022/05/04	2	78.85	0	0.00	78.60	2	15,326	0.01%
2022/05/03	1	78.10	2	77.60	77.90	-1	15,547	-0.01%
2022/04/29	1	77.00	1	78.60	76.10	0	15,578	0.00%
2022/04/28	1	74.00	21	75.30	76.00	-20	15,557	-0.13%
2022/04/27	0.2	73.36	14	75.81	76.10	-13.8	15,466	-0.09%
2022/04/26	2.1	77.57	3	77.73	77.00	-0.9	15,339	-0.01%
2022/04/25	0.4	79.25	1	79.30	78.70	-0.6	15,252	0.00%
2022/04/22	0.1	83.90	6	83.30	82.80	-6	15,120	-0.04%
2022/04/21	2.2	83.07	6.2	83.67	84.60	-4	14,983	-0.03%
2022/04/20	23	80.79	3	81.33	80.80	20	14,855	0.13%
2022/04/19	21	81.90	7.3	83.05	80.60	13.7	14,623	0.09%
2022/04/18	16.3	83.73	4.3	83.62	82.00	12	14,444	0.08%
2022/04/15	12	86.48	8	88.60	85.00	4	14,235	0.03%
2022/04/14	6.5	92.32	1	90.80	90.80	5.5	14,260	0.04%
2022/04/13	0	0.00	0.2	94.30	93.80	-0.2	14,192	0.00%
2022/04/12	2.1	93.52	2	93.60	93.30	0.1	14,352	0.00%
2022/04/11	1	96.50	3	95.80	95.00	-2	14,407	-0.01%
2022/04/08	3	98.30	0	0.00	98.10	3	14,392	0.02%
2022/04/07	2	99.35	3	101.17	98.00	-1	14,346	-0.01%
2022/04/06	5.1	99.48	0	0.00	101.50	5.1	14,168	0.04%
2022/04/01	9.1	99.87	4	99.80	100.50	5.1	14,162	0.04%
2022/03/31	17	104.97	4	105.50	102.00	13	13,986	0.09%
2022/03/30	9.3	105.03	44	105.32	105.00	-34.7	13,567	-0.26%
2022/03/29	0	0.00	2	100.50	98.80	-2	12,340	-0.02%
2022/03/28	6	99.35	3	99.80	98.40	3	12,524	0.02%
2022/03/25	3	99.67	3	99.63	99.90	0	12,582	0.00%
2022/03/24	4	97.75	1	98.30	97.80	3	12,322	0.02%
2022/03/23	10	100.29	6	99.58	99.60	4	12,188	0.03%
2022/03/22	10	101.45	0	0.00	102.50	10	12,003	0.08%
2022/03/21	29	105.52	14	105.43	105.00	15	11,884	0.13%
2022/03/18	1	103.00	11	104.50	105.00	-10	11,866	-0.08%
2022/03/17	2	102.00	4	101.38	102.00	-2	11,702	-0.02%
2022/03/16	0	0.00	1.2	95.57	96.30	-1.2	11,705	-0.01%
2022/03/15	11	97.44	10	95.18	95.00	1	11,863	0.01%
2022/03/14	2	103.75	4	102.75	102.00	-2	11,960	-0.02%
2022/03/11	1	98.80	10	99.56	101.00	-9	12,395	-0.07%
2022/03/10	15	100.50	11	100.31	99.50	4	12,755	0.03%
2022/03/09	1.2	97.05	1	97.50	97.70	0.2	13,630	0.00%
2022/03/08	16	95.41	4	94.95	93.70	12	13,895	0.09%
2022/03/07	10	98.36	3	98.17	97.30	7	14,153	0.05%
2022/03/04	2	101.50	1	101.50	101.50	1	14,469	0.01%
2022/03/03	3	104.67	2	104.25	103.00	1	14,750	0.01%
2022/03/02	3	102.17	2	103.25	103.50	1	14,986	0.01%
2022/03/01	2	102.00	2	103.00	103.50	0	15,294	0.00%
2022/02/25	1	100.50	2	100.50	100.50	-1	15,771	-0.01%
2022/02/24	2	100.20	3	99.40	99.40	-1	16,240	-0.01%
2022/02/23	2	103.50	2	102.00	104.00	0	16,640	0.00%
2022/02/22	3	103.33	2	102.75	102.50	1	17,811	0.01%
2022/02/21	12	108.08	8	109.75	106.00	4	18,081	0.02%
2022/02/18	1	107.50	1	106.00	109.00	0	17,897	0.00%
2022/02/17	0	0.00	0.6	106.50	107.00	-0.6	18,019	0.00%
2022/02/16	9	108.00	3	106.67	107.00	6	18,175	0.03%
2022/02/15	2	108.25	3	107.67	105.00	-1	18,300	-0.01%
2022/02/14	7	105.86	5	105.40	106.00	2	18,441	0.01%
2022/02/11	6	105.00	3	106.17	105.00	3	18,444	0.02%
2022/02/10	2	101.50	4.1	102.03	103.00	-2.1	18,668	-0.01%
2022/02/09	4	103.13	12	102.42	103.00	-8	19,384	-0.04%
2022/02/08	7	99.74	20	101.91	102.00	-13	19,523	-0.07%
2022/02/07	6	93.33	5	93.94	95.00	1	19,910	0.01%
2022/01/26	3	90.40	6	90.43	90.50	-3	20,923	-0.01%
2022/01/25	14	91.40	4	92.68	89.50	10	22,423	0.04%
2022/01/24	7	86.70	6	88.83	91.30	1	22,697	0.00%
2022/01/21	4	88.95	3	89.20	88.70	1	23,536	0.00%
2022/01/20	14	89.55	14	90.30	90.30	0	24,081	0.00%
2022/01/19	5	90.52	1	90.70	90.40	4	24,609	0.02%
2022/01/18	1	94.00	0	0.00	92.40	1	25,087	0.00%
2022/01/17	3	89.47	6	91.33	92.00	-3	25,652	-0.01%
2022/01/14	0.5	89.00	2	88.70	89.30	-1.5	26,174	-0.01%
2022/01/13	3	90.30	0	0.00	90.60	3	27,169	0.01%
2022/01/12	1	93.00	4	93.80	92.70	-3	27,947	-0.01%
2022/01/11	8	96.26	1	93.40	93.70	7	28,558	0.02%
2022/01/10	1	96.80	1	97.00	98.60	0	28,664	0.00%
2022/01/07	5	96.44	5	96.02	95.00	0	28,617	0.00%
2022/01/06	1	100.50	0	0.00	100.50	1	28,343	0.00%
2022/01/05	0	0.00	1	102.00	102.00	-1	28,453	0.00%
2022/01/04	1	104.00	0	0.00	104.00	1	28,502	0.00%
2022/01/03	2	106.25	0	0.00	105.50	2	28,716	0.01%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	1	106.50	1	108.00	107.00	0	28,910	0.00%
2021/12/28	6	108.75	0	0.00	108.00	6	29,134	0.02%
2021/12/27	2	108.25	4	109.00	109.00	-2	29,185	-0.01%
2021/12/24	4	110.50	1	108.00	107.50	3	29,287	0.01%
2021/12/23	4	110.50	8	110.50	111.50	-4	29,125	-0.01%
2021/12/22	4	109.25	6	109.25	108.00	-2	29,022	-0.01%
2021/12/21	2	108.00	6	108.50	108.00	-4	28,709	-0.01%
2021/12/17	0	0.00	1	104.00	104.50	-1	28,800	0.00%
2021/12/16	2	107.25	10	106.50	109.00	-8	28,899	-0.03%
2021/12/15	12	105.58	4	105.00	106.00	8	28,763	0.03%
2021/12/14	2	103.00	2	102.75	102.50	0	28,719	0.00%
2021/12/10	3	105.67	2	106.50	105.00	1	28,726	0.00%
2021/12/09	11	110.05	0	0.00	109.00	11	28,660	0.04%
2021/12/08	2	112.25	12	112.75	112.00	-10	28,764	-0.03%
2021/12/07	24	112.21	18	110.97	110.00	6	28,852	0.02%
2021/12/06	6	112.08	1	112.00	113.00	5	28,486	0.02%
2021/12/03	18	113.03	14	112.75	111.50	4	28,344	0.01%
2021/12/02	5	110.60	4	110.13	107.00	1	27,818	0.00%
2021/12/01	2	110.50	13	110.54	110.50	-11	27,901	-0.04%
2021/11/30	27	108.44	10	107.80	110.50	17	28,112	0.06%
2021/11/29	4	103.13	4	104.38	106.00	0	28,267	0.00%
2021/11/26	4	104.13	3	104.50	103.50	1	28,113	0.00%
2021/11/25	4.2	108.45	6	108.83	108.00	-1.8	27,981	-0.01%
2021/11/24	2	110.00	3.2	109.97	112.00	-1.2	27,809	0.00%
2021/11/23	18	110.86	24	111.44	106.00	-6	27,568	-0.02%
2021/11/22	60	111.87	66	110.30	108.50	-6	27,561	-0.02%
2021/11/19	58	112.84	78	112.35	111.50	-20	27,864	-0.07%
2021/11/18	13	105.58	14	104.68	106.00	-1	27,212	0.00%
2021/11/17	13	101.54	18	102.53	102.00	-5	27,315	-0.02%
2021/11/16	12	100.38	10	99.44	98.20	2	27,667	0.01%
2021/11/15	4	100.03	1	100.50	100.50	3	28,029	0.01%
2021/11/12	5.2	102.58	7	102.07	100.50	-1.8	28,240	-0.01%
2021/11/11	14	99.73	282	100.02	101.00	-268	28,331	-0.95%	大賣/鉅額交易
2021/11/10	22	96.36	16	96.83	97.90	6	28,092	0.02%
2021/11/09	18	98.11	7	99.11	98.00	11	27,946	0.04%
2021/11/08	23	101.19	2	105.00	99.20	21	27,499	0.08%
2021/11/05	22	109.20	9	109.39	110.00	13	26,953	0.05%
2021/11/04	8	113.19	15	112.83	110.00	-7	26,808	-0.03%
2021/11/03	14	109.00	13	109.92	108.00	1	26,125	0.00%
2021/11/02	42	118.43	31	116.48	111.50	11	25,206	0.04%
2021/11/01	3	120.50	11.2	122.07	123.50	-8.2	23,823	-0.03%
2021/10/29	15	110.63	25	113.58	112.50	-10	23,484	-0.04%
2021/10/28	18	110.00	19	107.53	107.50	-1	22,973	0.00%
2021/10/27	11	107.73	8	107.88	107.00	3	22,734	0.01%
2021/10/26	12	107.75	12	104.79	101.50	0	22,334	0.00%
2021/10/25	10	104.30	13	105.00	105.50	-3	22,136	-0.01%
2021/10/22	14	101.86	14	101.82	101.50	0	22,045	0.00%
2021/10/21	24	101.23	19.2	102.48	100.50	4.8	22,333	0.02%
2021/10/20	11.2	97.80	7	97.50	96.80	4.2	22,038	0.02%
2021/10/19	12	99.42	16	99.83	101.50	-4	22,139	-0.02%
2021/10/18	0	0.00	1	94.00	92.60	-1	21,900	0.00%
2021/10/15	2	92.95	3	91.30	91.40	-1	22,556	0.00%
2021/10/14	1	88.40	3	89.30	89.00	-2	23,483	-0.01%
2021/10/13	3	88.40	1	90.30	87.40	2	23,748	0.01%
2021/10/12	2	95.10	1	92.60	93.30	1	24,108	0.00%
2021/10/08	1.7	93.05	8	92.71	94.00	-6.3	24,790	-0.03%
2021/10/07	1	89.00	1	89.00	89.50	0	25,392	0.00%
2021/10/06	4	86.78	2	86.85	86.20	2	25,823	0.01%
2021/10/05	0	0.00	7	85.39	86.50	-7	26,290	-0.03%
2021/10/04	8	83.10	8	84.00	81.10	0	26,522	0.00%
2021/10/01	9	85.06	1	87.50	84.10	8	26,890	0.03%
2021/09/30	1	89.50	3.2	89.65	89.30	-2.2	27,668	-0.01%
2021/09/29	4	88.30	3	88.50	87.70	1	28,122	0.00%
2021/09/28	1	94.80	1.5	93.57	91.80	-0.5	28,938	0.00%
2021/09/27	1	94.40	0	0.00	94.60	1	29,581	0.00%
2021/09/24	5	96.44	5	95.88	95.00	0	30,007	0.00%
2021/09/23	0	0.00	3	95.00	95.40	-3	30,217	-0.01%
2021/09/17	2	90.95	5	91.28	92.30	-3	31,093	-0.01%
2021/09/16	0	0.00	5	90.90	90.40	-5	31,844	-0.02%
2021/09/15	15	90.64	15	91.07	92.30	0	32,181	0.00%
2021/09/14	20	91.92	13	92.91	91.70	7	32,862	0.02%
2021/09/13	4	94.90	4	95.38	92.30	0	33,164	0.00%
2021/09/10	27	91.05	27	93.89	94.90	0	33,443	0.00%
2021/09/09	7	90.99	15	92.05	93.90	-8	34,291	-0.02%
2021/09/08	7	90.76	7	90.64	90.50	0	35,196	0.00%
2021/09/07	10	93.03	11	93.40	94.30	-1	35,488	0.00%
2021/09/06	9.5	98.23	7.1	98.07	94.50	2.5	35,198	0.01%
2021/09/03	26	97.60	18	98.12	98.50	8	34,882	0.02%
2021/09/02	41	104.30	3	104.33	100.50	38	34,527	0.11%
2021/09/01	2	108.75	7	109.57	111.00	-5	34,572	-0.01%
2021/08/31	8	107.19	6	108.42	108.50	2	34,495	0.01%
2021/08/30	3	107.50	4	108.75	110.00	-1	34,408	0.00%
2021/08/27	1	108.50	2	109.25	106.50	-1	34,340	0.00%
2021/08/26	16	112.31	4	112.00	111.50	12	34,147	0.04%
2021/08/25	7.2	113.71	14	114.54	113.00	-6.8	34,077	-0.02%
2021/08/24	15	109.43	16	108.44	107.50	-1	33,308	0.00%
2021/08/23	8	107.44	11	107.50	106.00	-3	32,775	-0.01%
2021/08/20	15	101.95	18.1	104.06	105.00	-3.1	32,351	-0.01%
2021/08/19	12	99.99	14	101.32	99.00	-2	31,672	-0.01%
2021/08/18	12	94.00	29.4	93.63	100.00	-17.4	31,083	-0.06%
2021/08/17	42	97.86	31.1	94.95	91.00	10.9	30,700	0.04%
2021/08/16	15	98.36	17	98.65	98.90	-2	30,369	-0.01%
2021/08/13	15	99.01	1	97.00	97.00	14	30,232	0.05%
2021/08/12	7	102.50	6	101.50	103.00	1	30,107	0.00%
2021/08/11	10	100.23	8	99.71	97.60	2	29,975	0.01%
2021/08/10	7.1	100.69	12	100.60	101.00	-4.9	29,776	-0.02%
2021/08/09	8	102.00	6	103.00	100.50	2	29,579	0.01%
2021/08/06	3	106.67	2	108.50	108.50	1	29,399	0.00%
2021/08/05	3	109.17	2	108.25	108.50	1	29,282	0.00%
2021/08/04	6.1	113.51	3	116.00	113.00	3.1	29,279	0.01%
2021/08/03	12	114.00	16	113.00	113.50	-4	29,284	-0.01%
2021/08/02	10	109.35	17	108.88	111.50	-7	28,915	-0.02%
2021/07/30	17	104.88	3	104.83	102.50	14	28,598	0.05%
2021/07/29	15	106.33	11	104.55	107.00	4	28,473	0.01%
2021/07/28	17	105.21	13	106.96	104.50	4	28,180	0.01%
2021/07/27	13	117.23	12	117.71	114.50	1	27,765	0.00%
2021/07/26	10.5	116.07	15	114.90	115.50	-4.5	27,020	-0.02%
2021/07/23	12	114.29	3	112.33	110.00	9	26,312	0.03%
2021/07/22	6	110.75	21	111.14	113.50	-15	25,352	-0.06%
2021/07/21	23	107.17	31	106.74	103.50	-8	25,114	-0.03%
2021/07/20	22	106.11	35	106.20	108.50	-13	24,422	-0.05%
2021/07/19	15	100.60	15	102.07	100.00	0	23,783	0.00%
2021/07/16	14	100.39	1	103.50	102.50	13	24,120	0.05%
2021/07/15	23	96.90	24	96.65	100.00	-1	24,054	0.00%
2021/07/14	12	100.40	9	103.72	98.10	3	23,919	0.01%
2021/07/13	24	115.25	0	0.00	109.00	24	23,126	0.10%
2021/07/12	5	100.70	66	100.90	105.50	-61	22,646	-0.27%
2021/07/09	5	95.70	4	97.03	96.00	1	22,042	0.00%
2021/07/08	14	96.06	19	96.26	94.80	-5	21,711	-0.02%
2021/07/07	63	95.94	40	95.55	93.60	23	21,344	0.11%
2021/07/06	59	91.87	51	90.98	92.60	8	20,611	0.04%
2021/07/05	37	90.08	64	93.78	90.50	-27	20,264	-0.13%
2021/07/02	21	83.28	30	84.32	87.60	-9	19,651	-0.05%
2021/07/01	39	82.32	17	82.32	79.70	22	19,370	0.11%
2021/06/30	1	82.80	23	83.97	86.20	-22	19,562	-0.11%
2021/06/29	9	80.17	10	79.98	78.70	-1	19,614	-0.01%
2021/06/28	53	80.71	11	81.57	79.60	42	19,407	0.22%
2021/06/25	12	79.66	24.9	78.62	81.80	-12.9	18,838	-0.07%
2021/06/24	24	74.88	13	74.92	74.40	11	18,163	0.06%
2021/06/23	15	73.47	68.9	72.45	74.50	-53.9	17,792	-0.30%
2021/06/22	0	0.00	8	68.39	69.90	-8	17,070	-0.05%
2021/06/21	7	68.66	8	68.21	66.20	-1	16,679	-0.01%
2021/06/18	25	68.50	42.4	67.11	68.90	-17.4	16,156	-0.11%
2021/06/17	58	63.99	16	64.79	65.20	42	15,070	0.28%
2021/06/16	10	60.90	22	60.81	61.00	-12	14,076	-0.09%
2021/06/15	0	0.00	3	57.97	57.80	-3	13,617	-0.02%
2021/06/11	10	56.42	0	0.00	56.50	10	13,585	0.07%
2021/06/10	3	56.33	3	56.63	57.00	0	13,668	0.00%
2021/06/09	3	55.70	63	57.11	56.50	-60	13,562	-0.44%
2021/06/08	5	54.50	5	54.50	54.80	0	13,053	0.00%
2021/06/07	20	52.45	10	54.20	53.40	10	13,119	0.08%
2021/06/04	1	53.50	1	53.60	54.00	0	13,221	0.00%
2021/06/03	1	53.50	0	0.00	53.50	1	13,225	0.01%
2021/06/02	46	53.29	13	55.88	52.90	33	13,253	0.25%
2021/06/01	1	51.60	3	52.23	52.00	-2	12,855	-0.02%
2021/05/31	1	51.10	0	0.00	51.20	1	12,919	0.01%
2021/05/28	6	50.90	3	50.73	50.60	3	13,004	0.02%
2021/05/27	0	0.00	1.1	48.38	48.35	-1.1	13,181	-0.01%
2021/05/26	3	48.17	2	47.95	48.40	1	13,217	0.01%
2021/05/25	2	47.00	6	47.23	47.85	-4	13,317	-0.03%
2021/05/24	5	45.93	7	46.12	46.25	-2	13,390	-0.01%
2021/05/21	4	45.23	10	46.08	46.15	-6	13,538	-0.04%
2021/05/20	1	44.55	2	45.00	43.85	-1	13,616	-0.01%
2021/05/19	5	44.36	13	44.81	45.60	-8	13,604	-0.06%
2021/05/18	5.1	42.41	0	0.00	43.55	5.1	13,512	0.04%
2021/05/17	1	42.00	6	42.48	39.60	-5	13,515	-0.04%
2021/05/14	11	44.42	6	45.07	43.95	5	13,471	0.04%
2021/05/13	4	43.01	2	43.80	44.00	2	13,381	0.01%
2021/05/12	2	43.20	5	45.50	43.50	-3	13,348	-0.02%
2021/05/11	16	48.07	5	48.10	46.60	11	13,217	0.08%
2021/05/10	1.4	53.54	2	52.10	51.10	-0.6	13,093	0.00%
2021/05/07	1	52.30	7	53.37	53.60	-6	13,597	-0.04%
2021/05/06	5	50.66	1	51.60	50.70	4	13,602	0.03%
2021/05/05	2	51.30	0	0.00	50.90	2	13,569	0.01%
2021/05/04	3	53.70	0	0.00	52.40	3	13,623	0.02%
2021/05/03	10	56.02	9	56.48	55.50	1	13,697	0.01%
2021/04/29	18	59.46	13	59.31	59.00	5	13,737	0.04%
2021/04/28	2	60.20	8	60.63	60.50	-6	13,804	-0.04%
2021/04/27	12	60.64	8	62.30	60.20	4	13,935	0.03%
2021/04/26	22	61.93	5	62.56	62.70	17	13,805	0.12%
2021/04/23	29	62.04	17	62.32	62.40	12	13,876	0.09%
2021/04/22	28	62.26	14	63.34	60.50	14	13,695	0.10%
2021/04/21	8	61.48	20	60.58	61.70	-12	13,209	-0.09%
2021/04/20	11	59.42	3	58.90	59.50	8	12,870	0.06%
2021/04/16	2	54.95	16	56.08	56.00	-14	12,781	-0.11%
2021/04/15	1	55.10	2	55.20	55.40	-1	12,871	-0.01%
2021/04/14	8	54.24	1	53.30	55.40	7	12,979	0.05%
2021/04/13	18	55.73	12	57.72	55.80	6	13,158	0.05%
2021/04/12	19	57.86	5	57.62	57.10	14	13,235	0.11%
2021/04/09	3	58.97	18	58.78	58.60	-15	13,439	-0.11%
2021/04/08	8	60.11	5	60.40	60.70	3	14,110	0.02%
2021/04/07	4	58.65	3	58.93	59.60	1	14,202	0.01%
2021/04/06	20	58.58	40	57.26	59.60	-20	14,068	-0.14%
2021/04/01	9	54.97	21	55.70	54.50	-12	13,793	-0.09%
2021/03/31	0	0.00	2	53.20	53.50	-2	14,143	-0.01%
2021/03/30	3	54.67	2	54.15	54.00	1	15,208	0.01%
2021/03/29	2	54.50	3	54.23	54.60	-1	16,146	-0.01%
2021/03/26	3	52.50	2	53.00	53.70	1	16,282	0.01%
2021/03/25	6	52.13	1	52.80	52.20	5	16,368	0.03%
2021/03/23	20	53.35	2	53.90	53.00	18	16,589	0.11%
2021/03/22	1	54.40	2	54.70	54.40	-1	16,726	-0.01%
2021/03/19	1	54.40	10	54.82	54.60	-9	16,967	-0.05%
2021/03/18	4	54.95	0	0.00	54.20	4	17,189	0.02%
2021/03/17	0	0.00	17	54.94	54.20	-17	17,384	-0.10%
2021/03/16	12	53.86	9	54.18	53.80	3	17,675	0.02%
2021/03/15	5	53.50	7	53.61	54.10	-2	18,108	-0.01%
2021/03/11	2	53.00	0	0.00	52.90	2	18,251	0.01%
2021/03/10	3	51.40	6	51.07	51.40	-3	18,268	-0.02%
2021/03/09	1	49.15	0	0.00	48.70	1	18,249	0.01%
2021/03/08	15	51.20	10	49.60	49.65	5	18,577	0.03%
2021/03/05	6	51.65	0	0.00	51.30	6	18,928	0.03%
2021/03/04	6	52.20	0	0.00	51.60	6	19,241	0.03%
2021/03/03	16	53.31	6	54.27	54.10	10	19,614	0.05%
2021/03/02	17	55.01	4	56.00	53.90	13	19,881	0.07%
2021/02/26	2	54.20	0	0.00	54.00	2	20,047	0.01%
2021/02/25	1	54.70	4	55.05	54.60	-3	21,355	-0.01%
2021/02/24	18	54.72	0	0.00	55.00	18	22,443	0.08%
2021/02/23	5	54.84	2	55.20	55.00	3	22,545	0.01%
2021/02/22	1	54.70	14.4	54.96	54.40	-13.4	22,470	-0.06%
2021/02/19	1	53.00	20	53.15	53.10	-19	22,464	-0.08%
2021/02/18	1	52.30	7	52.30	52.40	-6	22,985	-0.03%
2021/02/17	0	0.00	2	51.90	51.80	-2	23,384	-0.01%
2021/02/05	1	48.65	6	49.13	48.90	-5	23,516	-0.02%
2021/02/04	0	0.00	1	49.60	49.35	-1	24,050	0.00%
2021/02/03	4	50.53	0	0.00	50.60	4	24,582	0.02%
2021/02/01	12	50.16	11	49.14	49.00	1	24,991	0.00%
2021/01/29	35	51.63	41	54.50	50.50	-6	24,939	-0.02%
2021/01/28	2	51.10	0	0.00	51.20	2	24,472	0.01%
2021/01/25	0	0.00	11	53.30	53.30	-11	24,404	-0.05%
2021/01/22	5	51.30	1	51.60	51.60	4	24,222	0.02%
2021/01/21	14	51.41	0	0.00	51.00	14	24,138	0.06%
2021/01/20	16	52.51	2	54.00	51.70	14	24,060	0.06%
2021/01/19	2	54.65	1	55.40	54.80	1	23,846	0.00%
2021/01/18	3	55.73	3	55.53	55.50	0	23,821	0.00%
2021/01/15	7	53.89	4	54.20	54.00	3	23,598	0.01%
2021/01/14	7	54.29	1	53.70	53.90	6	23,431	0.03%
2021/01/13	1	54.70	4	55.18	55.30	-3	23,327	-0.01%
2021/01/12	15	55.67	7	55.39	55.30	8	23,246	0.03%
2021/01/11	3	56.37	14	55.62	56.50	-11	22,867	-0.05%
2021/01/08	1	52.60	2	53.00	53.50	-1	22,833	0.00%
2021/01/07	0	0.00	1	53.40	53.20	-1	23,230	0.00%
2021/01/06	16	53.32	9	52.93	53.00	7	23,313	0.03%
2021/01/05	13	53.95	12	54.31	54.70	1	23,142	0.00%
2021/01/04	4	55.20	2	55.25	54.70	2	23,109	0.01%
2020/12/31	4	54.13	19	54.33	54.10	-15	23,051	-0.07%
2020/12/30	6	52.27	23	51.94	51.80	-17	22,367	-0.08%
2020/12/29	23	52.44	2	52.30	52.80	21	22,044	0.10%
2020/12/28	8	51.58	5	51.56	51.60	3	21,821	0.01%
2020/12/25	24	52.23	9	51.61	51.00	15	21,429	0.07%
2020/12/24	15	47.84	3.2	48.74	50.60	11.8	20,612	0.06%
2020/12/23	1	46.85	18	46.68	46.90	-17	19,511	-0.09%
2020/12/22	1	43.60	2	45.03	43.60	-1	18,595	-0.01%
2020/12/18	0	0.00	4	44.28	44.00	-4	18,713	-0.02%
2020/12/17	2	44.55	4	44.70	45.25	-2	18,690	-0.01%
2020/12/16	1	44.95	4	44.64	44.75	-3	18,660	-0.02%
2020/12/15	11	43.32	1	42.70	42.70	10	18,800	0.05%
2020/12/14	0.2	45.30	2	45.60	45.10	-1.8	19,025	-0.01%
2020/12/11	2	44.08	1	44.40	44.10	1	18,840	0.01%
2020/12/10	1	46.45	1	46.80	45.80	0	18,653	0.00%
2020/12/09	7	46.58	19	45.76	45.95	-12	18,353	-0.07%
2020/12/08	5	44.70	0	0.00	44.95	5	17,978	0.03%
2020/12/07	12	44.75	27	44.71	44.30	-15	17,988	-0.08%
2020/12/04	2	44.65	42	44.86	44.30	-40	17,926	-0.22%
2020/12/03	1	45.20	6	44.98	44.35	-5	17,860	-0.03%
2020/12/02	5	45.00	11	45.11	44.70	-6	17,857	-0.03%
2020/12/01	47	44.52	16	44.90	45.80	31	17,637	0.18%
2020/11/30	42	44.63	0	0.00	44.60	42	17,461	0.24%
2020/11/27	2	44.23	3	44.72	45.15	-1	17,327	-0.01%
2020/11/26	4	43.74	14	44.11	43.65	-10	17,355	-0.06%
2020/11/25	0	0.00	5	42.70	42.40	-5	17,154	-0.03%
2020/11/24	19	44.71	1	44.25	43.20	18	17,057	0.11%
2020/11/23	16	41.91	19	43.28	44.40	-3	16,399	-0.02%
2020/11/20	1	40.20	15	40.54	40.40	-14	16,776	-0.08%
2020/11/19	0	0.00	6	38.99	39.00	-6	16,927	-0.04%
2020/11/18	11.2	40.01	1	40.35	39.55	10.2	17,618	0.06%
2020/11/17	11	40.49	10	39.50	39.50	1	18,922	0.01%
2020/11/16	10	39.00	10	40.75	41.35	0	21,270	0.00%
2020/11/13	2	38.80	2	38.18	38.70	0	21,508	0.00%
2020/11/12	0	0.00	6	39.11	38.15	-6	21,713	-0.03%
2020/11/11	5	40.10	7	40.54	40.35	-2	21,395	-0.01%
2020/11/10	1	38.40	1	38.05	38.05	0	20,909	0.00%
2020/11/09	0	0.00	8	38.81	39.00	-8	20,791	-0.04%
2020/11/05	0	0.00	1	37.30	37.90	-1	20,769	0.00%
2020/11/04	1	36.80	0	0.00	37.00	1	20,901	0.00%
2020/11/03	2	36.68	0	0.00	36.90	2	21,491	0.01%
2020/11/02	1	35.30	0	0.00	35.30	1	22,085	0.00%
2020/10/28	1	37.70	4	38.28	37.55	-3	22,554	-0.01%
2020/10/27	1	38.15	0	0.00	38.45	1	22,538	0.00%
2020/10/26	2	38.50	5	38.70	38.10	-3	22,623	-0.01%
2020/10/23	5	38.30	0	0.00	38.15	5	22,541	0.02%
2020/10/22	0	0.00	2	37.45	37.80	-2	22,637	-0.01%
2020/10/21	0	0.00	2	37.53	37.40	-2	22,620	-0.01%
2020/10/19	2	37.30	0	0.00	37.15	2	22,594	0.01%
2020/10/16	16	37.91	4	38.55	36.80	12	22,574	0.05%
2020/10/15	15	39.27	10.5	39.04	39.00	4.5	22,229	0.02%
2020/10/14	0	0.00	19.3	38.86	38.70	-19.3	21,642	-0.09%
2020/10/13	2	38.50	7	38.74	38.30	-5	21,478	-0.02%
2020/10/12	0	0.00	62	38.36	38.30	-62	21,336	-0.29%
2020/10/08	45	38.16	21	37.99	37.95	24	21,233	0.11%
2020/10/07	16	38.18	14	38.24	38.40	2	21,039	0.01%
2020/10/05	2	36.35	9	36.76	36.90	-7	21,030	-0.03%
2020/09/29	4	35.78	4	36.40	35.75	0	21,134	0.00%
2020/09/28	21	35.88	1	35.60	35.45	20	21,083	0.09%
2020/09/25	19	35.48	15	35.58	34.95	4	21,098	0.02%
2020/09/24	20	35.92	2	36.00	35.30	18	21,089	0.09%
2020/09/23	2	37.20	5	38.15	37.10	-3	21,179	-0.01%
2020/09/22	5	37.39	2	37.88	37.05	3	20,890	0.01%
2020/09/21	0	0.00	4	37.36	37.40	-4	20,794	-0.02%
2020/09/18	8	37.96	4	38.43	37.60	4	20,814	0.02%
2020/09/17	2	37.65	54	37.19	38.20	-52	20,556	-0.25%
2020/09/16	3	36.45	17	36.67	36.40	-14	20,061	-0.07%
2020/09/15	34	36.04	20	36.43	35.90	14	19,992	0.07%
2020/09/14	10	35.60	10	35.59	36.10	0	20,063	0.00%
2020/09/11	19	35.25	4	35.58	34.65	15	20,003	0.07%
2020/09/10	6	36.44	9	36.58	36.20	-3	19,836	-0.02%
2020/09/09	21	35.41	6	35.55	36.40	15	19,777	0.08%
2020/09/08	2	35.88	3	36.02	35.90	-1	19,786	-0.01%
2020/09/07	11	36.29	1	36.60	35.70	10	19,811	0.05%
2020/09/04	3	36.75	1	36.75	36.75	2	19,837	0.01%
2020/09/03	1	37.40	3	38.20	37.40	-2	19,855	-0.01%
2020/09/02	6	37.97	12	37.79	38.00	-6	19,694	-0.03%
2020/09/01	15	38.47	5	37.76	38.55	10	19,779	0.05%
2020/08/31	1	36.70	9	36.86	36.70	-8	19,408	-0.04%
2020/08/28	2	37.60	2	37.40	37.40	0	19,647	0.00%
2020/08/27	8	37.44	9	37.54	37.35	-1	20,272	0.00%
2020/08/26	20	39.23	18	39.38	38.40	2	19,892	0.01%
2020/08/25	0	0.00	3	38.38	38.40	-3	18,326	-0.02%
2020/08/24	7	38.34	7.9	38.03	39.00	-0.9	17,887	-0.01%
2020/08/21	15	38.84	27	38.69	37.95	-12	17,062	-0.07%
2020/08/20	110	37.46	71	37.88	38.75	39	15,582	0.25%	大買/
2020/08/19	20	36.03	18	36.32	36.85	2	12,641	0.02%
2020/08/18	0	0.00	1	32.25	33.50	-1	11,930	-0.01%
2020/08/17	10	31.20	3	31.80	32.00	7	11,501	0.06%
2020/08/14	3	30.65	0	0.00	30.45	3	11,271	0.03%
2020/08/13	4	29.93	2	30.03	30.05	2	11,222	0.02%
2020/08/12	5	29.55	5	30.04	29.90	0	11,049	0.00%
2020/08/11	4	30.06	0	0.00	29.80	4	10,944	0.04%
2020/08/10	13	31.67	1	30.70	30.40	12	10,915	0.11%
2020/08/07	4	32.25	0	0.00	32.40	4	10,682	0.04%
2020/08/06	0	0.00	26	31.35	32.65	-26	10,058	-0.26%
2020/08/05	1	28.80	2	29.80	29.70	-1	9,412	-0.01%
2020/08/04	2	29.18	0	0.00	28.80	2	9,278	0.02%
2020/08/03	0	0.00	1	29.50	29.70	-1	8,947	-0.01%
2020/07/30	2	29.45	1	28.80	29.55	1	8,845	0.01%
2020/07/29	4	27.15	4	28.20	28.40	0	8,775	0.00%
2020/07/28	1	27.65	0	0.00	27.40	1	8,775	0.01%
2020/07/27	8	28.24	2	28.63	28.55	6	8,632	0.07%
2020/07/23	0	0.00	4	28.60	28.55	-4	8,690	-0.05%
2020/07/22	5	28.14	11	28.38	28.45	-6	8,692	-0.07%
2020/07/21	5	28.00	1	27.85	27.85	4	8,790	0.05%
2020/07/20	1	26.75	5	26.30	26.90	-4	9,037	-0.04%
2020/07/17	8	27.61	0	0.00	27.05	8	9,148	0.09%
2020/07/16	5	27.96	2	28.23	28.05	3	9,131	0.03%
2020/07/15	3	29.23	1	28.75	28.65	2	9,100	0.02%
2020/07/14	6	29.74	4	29.83	29.35	2	9,016	0.02%
2020/07/13	1	29.95	0	0.00	30.15	1	8,848	0.01%
2020/07/09	0	0.00	1	29.45	29.70	-1	8,548	-0.01%
2020/07/08	1	29.60	2	29.35	29.45	-1	8,462	-0.01%
2020/07/03	13	29.82	0	0.00	29.10	13	8,235	0.16%
2020/07/02	0	0.00	22	29.82	29.80	-22	8,010	-0.27%
2020/06/29	1	27.90	0	0.00	27.85	1	7,753	0.01%
2020/06/24	5	29.20	0	0.00	29.20	5	7,613	0.07%
2020/06/23	1	28.00	0	0.00	28.15	1	7,535	0.01%
2020/06/22	10	28.40	0	0.00	28.60	10	7,503	0.13%
2020/06/17	0	0.00	2	28.58	28.60	-2	7,261	-0.03%
2020/06/16	0	0.00	1	28.60	28.35	-1	7,218	-0.01%
2020/06/15	14	28.75	0	0.00	28.05	14	7,204	0.19%
2020/06/12	1	29.55	1	29.60	29.65	0	7,134	0.00%
2020/06/11	1	29.35	0	0.00	29.20	1	7,085	0.01%
2020/06/10	0	0.00	32	29.29	30.00	-32	6,942	-0.46%
2020/06/09	29	28.15	2	28.45	28.30	27	6,772	0.40%
2020/06/08	6	29.68	8	30.36	29.10	-2	6,677	-0.03%
2020/06/05	2	28.95	1	29.25	29.10	1	6,346	0.02%
2020/06/04	13.2	28.88	15	29.20	29.30	-1.8	6,172	-0.03%
2020/06/03	17	28.93	12	28.63	28.95	5	5,701	0.09%
2020/06/02	0	0.00	2	24.90	27.00	-2	4,644	-0.04%
2020/06/01	0	0.00	6	24.73	24.60	-6	4,304	-0.14%
2020/05/29	7	23.98	0	0.00	23.70	7	4,277	0.16%
2020/05/28	1	24.35	0	0.00	24.50	1	4,262	0.02%
2020/05/27	0	0.00	10	24.79	24.80	-10	4,245	-0.24%
2020/05/26	9	24.11	6	24.60	24.15	3	4,214	0.07%
2020/05/25	2	23.65	0	0.00	24.05	2	4,203	0.05%
2020/05/22	5	24.17	0	0.00	23.95	5	4,188	0.12%
2020/05/21	0	0.00	23	24.64	24.60	-23	4,164	-0.55%
2020/05/18	7	22.82	0	0.00	23.00	7	3,999	0.18%
2020/05/15	7	23.04	1	23.00	23.25	6	3,969	0.15%
2020/05/14	4	24.43	0	0.00	24.20	4	3,846	0.10%
2020/05/13	5	24.68	1	25.00	25.00	4	3,803	0.11%
2020/05/12	3	25.15	0	0.00	25.10	3	3,793	0.08%
2020/05/11	0	0.00	1	25.40	25.55	-1	3,765	-0.03%
2020/05/08	1	24.95	0	0.00	24.90	1	3,709	0.03%
2020/05/05	0	0.00	5	25.17	25.40	-5	3,573	-0.14%
2020/05/04	1	24.25	0	0.00	24.40	1	3,499	0.03%
2020/04/30	1	24.55	1	24.50	24.55	0	3,499	0.00%
2020/04/29	0	0.00	2	24.95	24.40	-2	3,496	-0.06%
2020/04/28	1	23.85	1	24.00	24.15	0	3,405	0.00%
2020/04/27	3	23.65	1	23.60	23.85	2	3,390	0.06%
2020/04/24	2	24.00	0	0.00	23.70	2	3,331	0.06%
2020/04/23	1	23.80	0	0.00	24.05	1	3,179	0.03%
2020/04/21	0	0.00	5	21.90	21.45	-5	2,794	-0.18%
2020/04/20	0	0.00	0.8	21.95	22.00	-0.8	2,755	-0.03%
2020/04/17	1	21.70	0	0.00	21.50	1	2,740	0.04%
2020/04/16	5	21.45	0	0.00	21.50	5	2,717	0.18%
2020/04/15	5	21.30	0	0.00	21.30	5	2,700	0.19%
2020/04/14	1	20.85	1	20.85	20.95	0	2,702	0.00%
2020/04/09	0	0.00	1	20.35	20.00	-1	2,796	-0.04%
2020/04/08	1	20.15	1	19.40	20.10	0	2,779	0.00%
2020/04/01	2	19.00	0	0.00	19.10	2	2,806	0.07%
2020/03/31	0	0.00	1	19.45	19.15	-1	2,982	-0.03%
2020/03/30	0	0.00	1	18.20	18.45	-1	2,957	-0.03%
2020/03/27	1	18.00	6	18.38	17.95	-5	2,943	-0.17%
2020/03/26	3	18.02	6	18.40	18.20	-3	2,953	-0.10%
2020/03/25	2	18.20	0	0.00	18.25	2	3,134	0.06%
2020/03/23	3	15.00	0	0.00	15.10	3	3,066	0.10%
2020/03/19	1	13.70	4	14.30	13.70	-3	3,048	-0.10%
2020/03/18	1	16.00	0	0.00	15.20	1	2,956	0.03%
2020/03/17	2	16.38	0	0.00	16.15	2	2,896	0.07%
2020/03/16	2	18.75	0	0.00	17.90	2	2,799	0.07%
2020/02/21	1	25.05	0	0.00	25.15	1	2,555	0.04%
2020/02/19	1	25.00	0	0.00	25.15	1	2,556	0.04%
2020/02/07	0	0.00	4.5	23.70	23.80	-4.5	2,546	-0.18%
2020/02/03	0	0.00	2	22.20	22.20	-2	2,673	-0.07%
2020/01/15	0	0.00	1	27.70	27.85	-1	2,687	-0.04%
2020/01/14	4	27.25	0	0.00	27.10	4	2,655	0.15%
2020/01/10	0	0.00	5	26.60	26.50	-5	2,656	-0.19%
2020/01/07	5	27.90	0	0.00	27.50	5	2,827	0.18%
2019/12/26	8	28.23	1	28.30	28.30	7	2,692	0.26%
2019/12/20	0	0.00	50	27.81	27.50	-50	2,391	-2.09%
2019/12/19	2	26.55	2	26.75	26.65	0	2,169	0.00%
2019/12/16	2	25.80	2	26.30	26.50	0	2,290	0.00%
2019/12/13	2	25.85	0	0.00	25.90	2	2,324	0.09%
2019/12/12	2	26.05	0	0.00	26.00	2	2,388	0.08%
2019/12/10	8	25.76	0	0.00	25.65	8	2,822	0.28%
2019/12/09	2	26.05	0	0.00	25.85	2	2,870	0.07%
2019/12/06	9	25.86	8	26.38	26.05	1	3,059	0.03%
2019/12/03	3	25.15	0	0.00	25.35	3	3,454	0.09%
2019/12/02	4	25.93	4	25.40	25.35	0	3,517	0.00%
2019/11/29	10	26.50	0	0.00	26.15	10	3,555	0.28%
2019/11/28	0	0.00	5	27.30	27.10	-5	3,565	-0.14%
2019/11/26	6	27.17	0	0.00	27.10	6	3,792	0.16%
2019/11/22	2	27.00	0	0.00	26.95	2	3,938	0.05%
2019/11/21	2	26.70	0	0.00	26.70	2	4,018	0.05%
2019/11/19	2	26.75	0	0.00	26.80	2	4,160	0.05%
2019/11/18	0	0.00	8	26.90	27.15	-8	4,240	-0.19%
2019/11/14	4	26.75	0	0.00	26.80	4	4,487	0.09%
2019/11/13	4	26.80	0	0.00	26.60	4	4,489	0.09%
2019/11/11	2	27.10	0	0.00	26.90	2	4,505	0.04%
2019/11/07	2	27.25	2	27.55	27.45	0	4,558	0.00%
2019/11/06	2	27.50	0	0.00	27.35	2	4,571	0.04%
2019/11/04	2	28.30	0	0.00	27.80	2	4,603	0.04%
2019/10/31	4	28.78	8	29.94	28.70	-4	4,584	-0.09%
2019/10/29	0	0.00	1	28.60	28.40	-1	4,579	-0.02%
2019/10/25	1	28.35	0	0.00	28.35	1	4,620	0.02%
2019/10/24	0	0.00	7	28.80	28.90	-7	4,621	-0.15%
2019/10/23	0	0.00	13	29.07	29.05	-13	4,657	-0.28%
2019/10/21	2	28.60	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0	0.00	3	28.30	28.70	-3	4,679	-0.06%
2019/10/16	1	28.80	0	0.00	28.70	1	4,749	0.02%
2019/10/08	3	26.75	0	0.00	26.85	3	5,187	0.06%
2019/10/07	9	27.16	2	27.10	27.25	7	5,396	0.13%
2019/10/04	11	28.09	0	0.00	27.65	11	5,404	0.20%
2019/10/03	2	27.85	0	0.00	28.20	2	5,480	0.04%
2019/10/02	2	28.25	0	0.00	28.45	2	5,517	0.04%
2019/10/01	4	28.75	0	0.00	28.90	4	5,508	0.07%
2019/09/27	2	29.35	0	0.00	29.15	2	5,527	0.04%
2019/09/26	0	0.00	18	30.05	30.05	-18	5,525	-0.33%
2019/09/25	1	29.75	0	0.00	29.75	1	5,529	0.02%
2019/09/24	4	30.43	0	0.00	30.15	4	5,526	0.07%
2019/09/12	0	0.00	4	27.84	27.95	-4	5,555	-0.07%
2019/09/10	0	0.00	2	28.70	28.35	-2	5,526	-0.04%
2019/09/09	1	28.10	0	0.00	28.20	1	5,567	0.02%
2019/09/06	4	29.86	3	30.13	28.60	1	5,543	0.02%
2019/09/05	0	0.00	3	28.85	28.50	-3	5,199	-0.06%
2019/09/03	2	28.63	0	0.00	28.90	2	5,107	0.04%
2019/08/27	2	27.65	2	27.73	27.70	0	4,575	0.00%
2019/08/26	0	0.00	5	26.90	26.90	-5	4,495	-0.11%
2019/08/22	0	0.00	2	27.10	27.05	-2	4,329	-0.05%
2019/08/20	2	26.55	0	0.00	26.50	2	4,192	0.05%
2019/08/16	0	0.00	1	26.30	25.80	-1	4,037	-0.02%
2019/08/15	0	0.00	9	25.86	26.15	-9	3,992	-0.23%
2019/08/13	0	0.00	6	25.95	25.75	-6	3,863	-0.16%
2019/08/12	2	26.00	0	0.00	25.95	2	3,757	0.05%
2019/08/08	2	23.85	0	0.00	24.00	2	3,658	0.05%
2019/08/06	0	0.00	1	22.80	24.00	-1	3,791	-0.03%
2019/08/05	2	23.95	0	0.00	23.70	2	3,887	0.05%
2019/08/02	3	24.65	0	0.00	24.50	3	3,916	0.08%
2019/08/01	2	25.30	0	0.00	25.35	2	3,965	0.05%
2019/07/30	5	25.70	0	0.00	25.65	5	4,010	0.12%
2019/07/24	0	0.00	10	26.50	26.65	-10	3,979	-0.25%
2019/07/23	0	0.00	9	25.96	25.95	-9	3,926	-0.23%
2019/07/22	14	25.63	4	26.10	25.65	10	3,953	0.25%
2019/07/19	3	25.95	0	0.00	25.90	3	3,971	0.08%
2019/07/18	6	26.05	7	26.31	25.65	-1	3,996	-0.03%
2019/07/17	5	26.80	0	0.00	26.70	5	4,010	0.12%
2019/07/16	2	26.65	6	27.05	26.70	-4	4,076	-0.10%
2019/07/15	2	26.50	0	0.00	26.50	2	4,108	0.05%
2019/07/12	4	27.03	11	27.28	27.05	-7	4,299	-0.16%
2019/07/11	2	26.85	0	0.00	26.80	2	4,408	0.05%
2019/07/09	4	27.03	0	0.00	26.90	4	4,696	0.09%
2019/07/08	1	28.40	54	27.73	27.45	-53	5,160	-1.03%
2019/07/05	15	26.48	15	26.73	27.00	0	5,857	0.00%
2019/07/04	0	0.00	21	26.06	26.75	-21	5,700	-0.37%
2019/07/03	7	25.45	26	25.32	25.20	-19	5,573	-0.34%
2019/07/02	19	26.07	10	26.43	25.90	9	5,601	0.16%
2019/07/01	2	25.83	6	25.92	26.00	-4	5,601	-0.07%
2019/06/27	2	25.30	2	25.43	25.35	0	5,719	0.00%
2019/06/25	4	25.43	2	25.95	25.10	2	5,787	0.03%
2019/06/24	5	25.42	4	25.75	25.60	1	5,855	0.02%
2019/06/21	0	0.00	10	25.85	25.55	-10	5,895	-0.17%
2019/06/20	0	0.00	3	26.25	26.05	-3	5,935	-0.05%
2019/06/18	9	25.81	0	0.00	25.30	9	6,078	0.15%
2019/06/17	13	25.55	7	26.08	25.90	6	6,100	0.10%
2019/06/14	2	24.85	9	25.43	25.25	-7	6,083	-0.12%
2019/06/13	4	24.86	0	0.00	24.75	4	6,247	0.06%
2019/06/11	0	0.00	3	25.45	25.30	-3	6,380	-0.05%
2019/06/10	3	24.65	0	0.00	25.25	3	6,416	0.05%
2019/06/06	3	25.05	10	25.26	24.50	-7	6,437	-0.11%
2019/06/05	2	24.58	0	0.00	24.50	2	6,393	0.03%
2019/06/04	2	24.30	0	0.00	24.25	2	6,454	0.03%
2019/05/31	0	0.00	2	24.90	24.75	-2	6,506	-0.03%
2019/05/30	2	24.35	0	0.00	24.60	2	6,532	0.03%
2019/05/28	8	24.55	8	24.42	24.70	0	6,676	0.00%
2019/05/27	18	24.16	18	24.55	24.55	0	6,765	0.00%
2019/05/22	2	24.45	2	24.20	24.20	0	6,957	0.00%
2019/05/21	2	23.95	2	24.15	24.45	0	7,021	0.00%
2019/05/15	10	24.90	0	0.00	25.05	10	7,709	0.13%
2019/05/14	0	0.00	10	23.85	24.55	-10	8,016	-0.12%
2019/05/13	10	23.20	0	0.00	23.30	10	8,253	0.12%
2019/05/10	0	0.00	1	24.90	25.05	-1	8,743	-0.01%
2019/05/08	2	25.90	2	26.05	26.35	0	8,782	0.00%
2019/05/07	6	26.60	6	26.85	26.65	0	8,903	0.00%
2019/05/06	18	26.52	6	26.78	26.30	12	8,994	0.13%
2019/05/03	5	27.53	3	27.63	27.60	2	9,300	0.02%
2019/05/02	2	27.00	2	27.45	27.35	0	9,345	0.00%
2019/04/30	5	26.85	0	0.00	27.20	5	9,520	0.05%
2019/04/29	11	26.81	3	27.45	26.60	8	9,689	0.08%
2019/04/26	14	27.46	2	27.30	27.30	12	9,797	0.12%
2019/04/25	5	28.13	2	28.10	28.10	3	10,130	0.03%
2019/04/24	5	28.48	0	0.00	28.35	5	10,373	0.05%
2019/04/23	8	28.74	12	28.54	28.75	-4	10,579	-0.04%
2019/04/22	11	29.00	1	28.80	28.80	10	10,535	0.09%
2019/04/19	17	28.77	4	29.18	28.90	13	10,523	0.12%
2019/04/18	27	28.85	21	28.82	28.65	6	10,517	0.06%
2019/04/17	1	30.00	1	30.20	29.85	0	10,458	0.00%
2019/04/16	1	29.45	2	29.95	30.15	-1	10,576	-0.01%
2019/04/15	3	29.55	4	29.40	29.25	-1	10,637	-0.01%
2019/04/12	15	30.38	5	30.00	29.05	10	10,596	0.09%
2019/04/11	28	31.08	59	30.03	30.70	-31	10,145	-0.31%
2019/04/10	10	28.13	5	28.52	28.55	5	9,180	0.05%
2019/04/09	0	0.00	2	28.08	27.85	-2	9,094	-0.02%
2019/04/08	2	28.00	3	28.05	27.50	-1	9,061	-0.01%
2019/04/03	0	0.00	8	27.66	27.60	-8	9,079	-0.09%
2019/04/02	2	27.50	2	27.25	27.25	0	9,083	0.00%
2019/04/01	0	0.00	10	27.44	27.30	-10	9,101	-0.11%
2019/03/29	2	26.85	5	26.61	26.65	-3	9,054	-0.03%
2019/03/28	6	26.85	1	27.10	26.65	5	9,332	0.05%
2019/03/27	3	26.73	4	26.79	26.90	-1	9,489	-0.01%
2019/03/26	5	26.21	3	26.05	26.05	2	9,577	0.02%
2019/03/25	2	26.10	3	26.10	26.10	-1	9,814	-0.01%
2019/03/22	12	27.38	0	0.00	27.15	12	9,900	0.12%
2019/03/21	0	0.00	5	27.54	27.55	-5	10,038	-0.05%
2019/03/20	1	26.75	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	8	26.58	26.70	-8	10,914	-0.07%
2019/03/18	4	26.25	0	0.00	26.25	4	10,916	0.04%
2019/03/15	4	27.68	1	27.35	27.15	3	10,826	0.03%
2019/03/14	9	27.65	1	27.65	27.70	8	10,870	0.07%
2019/03/13	7	28.09	1	28.35	28.00	6	11,142	0.05%
2019/03/12	2	28.00	7	28.00	27.70	-5	11,336	-0.04%
2019/03/11	10	27.34	6	27.34	27.50	4	11,605	0.03%
2019/03/08	8	27.94	0	0.00	27.70	8	12,319	0.06%
2019/03/07	7	28.66	12	28.89	28.50	-5	13,170	-0.04%
2019/03/06	2	28.65	1	28.75	28.70	1	13,509	0.01%
2019/03/05	11	28.92	0	0.00	28.75	11	13,769	0.08%
2019/03/04	5	28.78	7	29.27	29.30	-2	13,904	-0.01%
2019/02/27	32	28.89	43	28.75	28.75	-11	13,919	-0.08%
2019/02/26	34	29.75	2	30.08	29.45	32	13,911	0.23%
2019/02/25	1	30.35	1	30.25	30.25	0	13,990	0.00%
2019/02/22	2	30.28	4	30.51	30.10	-2	14,172	-0.01%
2019/02/21	1	30.40	6	30.20	30.20	-5	14,153	-0.04%
2019/02/20	0	0.00	6	30.29	30.15	-6	14,199	-0.04%
2019/02/19	6	30.13	2	30.45	30.15	4	14,224	0.03%
2019/02/18	5	30.36	4	30.10	29.95	1	14,215	0.01%
2019/02/15	9	31.81	9	32.11	31.00	0	14,082	0.00%
2019/02/14	0	0.00	6	31.47	31.25	-6	13,848	-0.04%
2019/02/13	2	31.83	6	31.89	31.35	-4	13,838	-0.03%
2019/02/12	27	31.05	2	31.10	31.30	25	13,648	0.18%
2019/02/11	4	30.19	4	30.68	31.15	0	13,564	0.00%
2019/01/30	0	0.00	5	28.61	28.55	-5	13,213	-0.04%
2019/01/29	2	28.83	0	0.00	28.90	2	13,385	0.01%
2019/01/28	8	29.12	4	29.23	29.00	4	13,834	0.03%
2019/01/25	1	28.70	4	28.85	28.75	-3	14,039	-0.02%
2019/01/24	9	28.98	8	29.22	28.40	1	14,141	0.01%
2019/01/22	4	28.78	3	28.85	28.10	1	14,086	0.01%
2019/01/21	2	29.30	8	28.80	28.80	-6	13,979	-0.04%
2019/01/18	3	28.45	5	28.87	29.05	-2	13,906	-0.01%
2019/01/17	3	28.87	2	28.98	28.40	1	13,893	0.01%
2019/01/16	3	27.35	7	27.81	28.95	-4	13,553	-0.03%
2019/01/15	8	27.47	4	27.24	27.05	4	13,306	0.03%
2019/01/14	0	0.00	1	26.25	26.25	-1	13,137	-0.01%
2019/01/11	1	26.75	1	26.95	26.40	0	13,213	0.00%
2019/01/10	3	26.63	1	26.55	26.85	2	13,196	0.02%
2019/01/09	4	27.01	0	0.00	26.40	4	13,169	0.03%
2019/01/08	2	26.95	5	27.03	26.75	-3	13,080	-0.02%
2019/01/07	0	0.00	2	26.55	26.85	-2	12,900	-0.02%
2019/01/04	3	24.23	5	23.73	24.45	-2	12,832	-0.02%
2019/01/03	1	25.75	1	25.55	25.45	0	12,756	0.00%
2019/01/02	1	25.80	8	26.05	25.70	-7	12,860	-0.05%
2018/12/28	1	25.50	5	25.65	25.45	-4	12,985	-0.03%
2018/12/27	1	25.65	0	0.00	25.45	1	13,109	0.01%
2018/12/26	5	25.70	5	26.25	24.95	0	13,064	0.00%
2018/12/25	8	25.53	1	25.70	25.60	7	13,032	0.05%
2018/12/24	3	26.57	9	26.73	26.50	-6	12,977	-0.05%
2018/12/22	4	26.39	2	26.30	26.25	2	13,007	0.02%
2018/12/21	5	26.37	7	26.82	26.95	-2	13,020	-0.02%
2018/12/20	5	25.25	7	25.37	25.65	-2	12,743	-0.02%
2018/12/19	7	25.69	3	25.78	25.45	4	12,634	0.03%
2018/12/18	12	26.22	3	25.90	26.00	9	12,559	0.07%
2018/12/17	6	27.44	3	27.65	27.25	3	12,402	0.02%
2018/12/14	26	27.56	22	27.39	27.70	4	12,378	0.03%
2018/12/13	10	29.86	11	29.86	28.80	-1	12,204	-0.01%
2018/12/12	0	0.00	9	28.67	29.70	-9	11,430	-0.08%
2018/12/11	4	26.90	4	27.00	27.00	0	11,257	0.00%
2018/12/10	3	27.17	0	0.00	26.70	3	11,295	0.03%
2018/12/06	13	28.31	6	28.38	27.55	7	11,175	0.06%
2018/12/05	3	30.33	1	30.95	30.25	2	10,997	0.02%
2018/12/04	6	31.98	10	31.55	31.50	-4	10,949	-0.04%
2018/12/03	19	32.41	3	31.90	31.90	16	10,750	0.15%
2018/11/30	37	30.54	39	30.27	31.25	-2	10,080	-0.02%
2018/11/29	0	0.00	33	27.32	28.45	-33	9,212	-0.36%
2018/11/28	22	25.61	20	25.81	25.90	2	8,915	0.02%
2018/11/27	4	24.25	3	24.33	24.80	1	8,751	0.01%
2018/11/26	2	23.73	2	23.85	23.75	0	8,657	0.00%
2018/11/23	7	23.56	1	24.50	23.45	6	8,811	0.07%
2018/11/22	3	25.65	4	25.01	24.25	-1	9,015	-0.01%
2018/11/21	7	25.89	5	25.86	25.55	2	8,951	0.02%
2018/11/20	1	25.30	5	25.42	25.75	-4	8,885	-0.05%
2018/11/19	3	25.40	9	25.40	25.65	-6	8,898	-0.07%
2018/11/16	3	24.95	6	24.83	24.60	-3	9,020	-0.03%
2018/11/15	4	24.33	4	24.53	24.45	0	9,163	0.00%
2018/11/14	4	24.08	7	24.29	24.10	-3	9,169	-0.03%
2018/11/13	4	23.70	4	24.00	24.15	0	9,201	0.00%
2018/11/12	2	23.38	3	23.97	24.10	-1	9,232	-0.01%
2018/11/09	5	24.10	5	24.04	23.80	0	9,218	0.00%
2018/11/08	280	25.54	1	24.65	24.65	279	9,232	3.02%	大買/鉅額交易
2018/11/07	9	25.21	3	25.10	25.80	6	9,204	0.07%
2018/11/06	29	26.01	29	24.79	24.30	0	9,220	0.00%
2018/11/05	84	26.54	81	26.40	25.75	3	9,225	0.03%
2018/11/02	6	25.41	5	25.73	26.00	1	8,734	0.01%
2018/11/01	2	22.25	3	22.90	23.65	-1	8,434	-0.01%
2018/10/31	7	21.48	5	21.67	22.25	2	8,304	0.02%
2018/10/30	3	20.87	0	0.00	21.00	3	8,139	0.04%
2018/10/29	2	20.55	2	20.48	20.30	0	8,095	0.00%
2018/10/26	2	21.00	8	20.34	20.30	-6	8,223	-0.07%
2018/10/25	16	20.88	0	0.00	20.75	16	8,232	0.19%
2018/10/24	2	23.38	2	23.05	23.05	0	8,230	0.00%
2018/10/22	4	23.35	19	23.86	23.90	-15	8,524	-0.18%
2018/10/19	3	23.52	3	23.20	23.25	0	8,669	0.00%
2018/10/18	2	24.55	4	24.66	24.50	-2	8,841	-0.02%
2018/10/17	1	24.90	0	0.00	24.25	1	8,960	0.01%
2018/10/16	3	24.88	2	25.10	24.50	1	9,063	0.01%
2018/10/15	3	23.73	3	24.15	24.75	0	9,181	0.00%
2018/10/12	8	23.51	8	23.81	24.05	0	9,501	0.00%
2018/10/11	2	23.45	2	23.13	23.05	0	9,716	0.00%
2018/10/09	2	26.88	2	25.60	25.60	0	9,883	0.00%
2018/10/08	21	26.94	331	27.77	26.30	-310	9,900	-3.13%	大賣/鉅額交易
2018/10/05	2	29.83	1	28.70	28.60	1	9,810	0.01%
2018/10/04	4	31.78	5	32.02	31.75	-1	9,787	-0.01%
2018/10/03	4	33.03	2	32.30	32.05	2	9,966	0.02%
2018/10/02	1	33.10	3	33.45	33.40	-2	10,174	-0.02%
2018/10/01	3	33.38	3	33.03	33.00	0	10,261	0.00%
2018/09/28	3	32.33	2	33.10	32.35	1	10,444	0.01%
2018/09/27	3	33.63	3	34.03	33.30	0	10,643	0.00%
2018/09/26	2	33.85	1	34.40	33.65	1	10,919	0.01%
2018/09/25	1	32.45	7	33.33	33.95	-6	11,420	-0.05%
2018/09/21	2	32.83	0	0.00	32.85	2	11,721	0.02%
2018/09/20	4	31.93	1	31.70	31.60	3	11,692	0.03%
2018/09/19	1	33.90	0	0.00	33.20	1	11,730	0.01%
2018/09/18	2	33.23	2	33.58	33.20	0	11,875	0.00%
2018/09/17	2	33.90	0	0.00	34.35	2	11,951	0.02%
2018/09/13	2	34.70	0	0.00	33.45	2	12,211	0.02%
2018/09/12	2	34.05	1	34.10	33.95	1	12,365	0.01%
2018/09/10	1	35.00	0	0.00	33.50	1	12,938	0.01%
2018/09/07	1	37.50	1	38.10	37.20	0	13,031	0.00%
2018/09/06	1	38.10	0	0.00	38.20	1	13,277	0.01%
2018/08/30	2	41.65	2	41.88	41.85	0	14,713	0.00%
2018/08/29	0	0.00	8	40.95	40.90	-8	14,755	-0.05%
2018/08/28	1	39.15	15	39.20	39.00	-14	14,992	-0.09%
2018/08/27	1	39.00	1	39.65	39.60	0	15,665	0.00%
2018/08/24	1	36.95	1	38.00	38.35	0	16,260	0.00%
2018/08/23	20	38.33	0	0.00	37.90	20	16,866	0.12%
2018/08/22	2	37.95	2	39.05	39.20	0	17,355	0.00%
2018/08/21	1	37.45	2	37.10	37.20	-1	17,414	-0.01%
2018/08/20	1	36.20	0	0.00	36.05	1	17,824	0.01%
2018/08/16	1	36.20	1	37.80	37.80	0	18,146	0.00%
2018/08/15	2	38.48	0	0.00	37.40	2	18,284	0.01%
2018/08/14	7	37.91	1	39.20	39.20	6	18,368	0.03%
2018/08/01	1	46.30	0	0.00	46.35	1	20,139	0.00%
2018/07/31	3	46.42	4	47.28	47.00	-1	20,239	0.00%
2018/07/30	6	47.02	0	0.00	46.45	6	20,574	0.03%
2018/07/27	0	0.00	1	48.15	48.65	-1	20,620	0.00%
2018/07/26	1	46.80	0	0.00	47.65	1	20,598	0.00%
2018/07/24	1	43.80	0	0.00	44.95	1	20,477	0.00%
2018/07/20	0	0.00	2	43.75	43.50	-2	20,453	-0.01%
2018/07/19	2	45.80	0	0.00	44.80	2	20,503	0.01%
2018/07/18	1	48.10	1	46.90	45.85	0	20,485	0.00%
2018/07/17	1	52.00	2	51.30	50.90	-1	20,276	0.00%
2018/07/16	0	0.00	10	50.28	49.65	-10	20,265	-0.05%
2018/07/13	1	52.50	3	52.47	52.00	-2	20,283	-0.01%
2018/07/12	0	0.00	1	52.40	52.60	-1	20,531	0.00%
2018/07/11	6	53.25	2	52.35	51.80	4	20,832	0.02%
2018/07/10	2	52.35	0	0.00	52.40	2	20,859	0.01%
2018/07/06	6	55.20	0	0.00	55.50	6	20,896	0.03%
2018/07/05	1	58.40	17	60.03	57.90	-16	20,969	-0.08%
2018/07/03	5	60.98	7	61.36	61.50	-2	20,903	-0.01%
2018/07/02	13	60.45	12	59.60	59.30	1	20,719	0.00%
2018/06/29	0	0.00	1	57.40	57.00	-1	20,522	0.00%
2018/06/27	1	58.70	1	59.30	57.60	0	21,421	0.00%
2018/06/26	2	56.75	8	56.59	57.60	-6	21,661	-0.03%
2018/06/25	0	0.00	11	57.83	56.70	-11	22,331	-0.05%
2018/06/22	2	58.20	5	59.28	58.40	-3	22,758	-0.01%
2018/06/21	4	58.65	3	58.47	57.80	1	22,747	0.00%
2018/06/20	13	59.49	2	58.40	57.60	11	22,667	0.05%
2018/06/19	4	57.73	2	58.55	57.00	2	22,460	0.01%
2018/06/15	10	61.36	7	60.70	59.50	3	22,427	0.01%
2018/06/14	10	60.05	9	60.53	59.60	1	22,244	0.00%
2018/06/13	9	60.12	0	0.00	58.70	9	21,992	0.04%
2018/06/12	14	62.01	22	62.92	65.10	-8	21,603	-0.04%
2018/06/11	3	60.30	5	61.30	60.00	-2	21,153	-0.01%
2018/06/08	6	59.80	5	61.72	59.60	1	21,069	0.00%
2018/06/07	5	60.00	0	0.00	59.80	5	20,875	0.02%
2018/06/06	2	62.25	1	60.90	60.60	1	20,827	0.00%
2018/06/05	13	60.85	15	60.89	60.60	-2	21,042	-0.01%
2018/06/04	37	67.42	46	67.82	64.40	-9	20,988	-0.04%
2018/06/01	72	64.07	78	64.49	66.60	-6	20,470	-0.03%
2018/05/31	19	64.75	10	64.40	60.60	9	19,774	0.05%
2018/05/30	35	60.00	45	60.09	61.20	-10	19,175	-0.05%
2018/05/29	3	56.50	3	57.67	57.20	0	18,789	0.00%
2018/05/28	32	56.45	32.4	55.89	56.70	-0.4	18,734	0.00%
2018/05/25	24	53.35	19	52.68	53.80	5	18,330	0.03%
2018/05/24	1	51.80	1	50.80	51.80	0	18,130	0.00%
2018/05/23	11	50.52	0	0.00	50.10	11	18,104	0.06%
2018/05/21	10	50.55	2	51.05	50.60	8	17,741	0.05%
2018/05/18	4.4	53.14	9	57.62	52.10	-4.6	17,470	-0.03%
2018/05/17	0	0.00	1	59.90	57.30	-1	17,203	-0.01%
2018/05/16	3	59.43	5	60.12	58.20	-2	17,002	-0.01%
2018/05/15	18	57.73	15	58.34	59.10	3	16,351	0.02%
2018/05/14	3	53.67	6	53.82	53.80	-3	16,107	-0.02%
2018/05/11	3	52.53	0	0.00	50.60	3	15,878	0.02%
2018/05/10	1	53.00	2	52.80	52.60	-1	15,750	-0.01%
2018/05/09	26	51.43	12	51.63	51.10	14	15,652	0.09%
2018/05/08	3	53.40	3	52.20	51.60	0	15,544	0.00%
2018/05/07	15	53.46	8	53.48	54.00	7	15,424	0.05%
2018/05/04	1	48.25	8	50.28	51.00	-7	15,013	-0.05%
2018/05/03	1	48.20	4	48.20	48.50	-3	14,859	-0.02%
2018/05/02	1	50.10	10	49.20	48.10	-9	15,094	-0.06%
2018/04/30	13	49.16	2	49.60	50.50	11	15,025	0.07%
2018/04/27	10	48.08	2	47.78	48.65	8	15,052	0.05%
2018/04/26	10	48.08	11	47.50	47.80	-1	15,154	-0.01%
2018/04/25	4	47.44	3	48.47	46.90	1	15,449	0.01%
2018/04/24	7	44.34	13	46.11	47.75	-6	15,601	-0.04%
2018/04/23	1	49.30	1	49.20	47.65	0	15,674	0.00%
2018/04/20	2	49.33	1	50.70	50.00	1	16,131	0.01%
2018/04/19	2	49.20	2	49.60	49.90	0	16,878	0.00%
2018/04/18	7	49.61	12	48.36	49.05	-5	16,811	-0.03%
2018/04/17	2	48.30	0	0.00	47.55	2	16,604	0.01%
2018/04/16	0	0.00	1	52.80	52.70	-1	16,259	-0.01%
2018/04/13	6	53.20	0	0.00	54.60	6	16,165	0.04%
2018/04/12	1	56.00	0	0.00	55.90	1	16,055	0.01%
2018/04/11	1	56.00	2	57.15	57.30	-1	16,235	-0.01%
2018/04/09	10	55.00	1	55.20	54.00	9	16,599	0.05%
2018/04/02	6	49.88	5	50.60	50.60	1	16,618	0.01%
2018/03/30	21	50.25	21	51.10	49.50	0	16,775	0.00%
2018/03/29	0	0.00	2	46.65	48.35	-2	15,886	-0.01%
2018/03/28	11	46.32	11	46.38	46.50	0	15,454	0.00%
2018/03/27	6	45.38	8	45.38	46.40	-2	14,681	-0.01%
2018/03/26	0	0.00	6	41.58	42.20	-6	14,229	-0.04%
2018/03/23	6	39.44	0	0.00	39.50	6	14,181	0.04%
2018/03/22	13	42.20	14	40.93	41.00	-1	14,100	-0.01%
2018/03/21	0	0.00	12	41.78	42.00	-12	13,843	-0.09%
2018/03/19	0	0.00	3	40.33	40.45	-3	13,536	-0.02%
2018/03/16	2	40.18	2	40.28	39.60	0	13,452	0.00%
2018/03/15	11	39.69	0	0.00	39.70	11	13,402	0.08%
2018/03/14	7	40.36	10	40.92	40.30	-3	13,392	-0.02%
2018/03/13	4	39.98	5	39.85	39.85	-1	13,261	-0.01%
2018/03/12	1	40.10	1	40.35	40.20	0	13,267	0.00%
2018/03/09	21	40.56	15	40.55	39.40	6	13,276	0.05%
2018/03/08	3	39.07	26	40.36	40.65	-23	13,007	-0.18%
2018/03/07	1	38.60	1	39.50	37.80	0	12,640	0.00%
2018/03/06	1	37.80	1	38.00	37.75	0	12,779	0.00%
2018/03/05	1	38.60	1	38.40	37.50	0	13,422	0.00%
2018/03/02	5	39.30	7	40.06	39.10	-2	13,869	-0.01%
2018/03/01	13	37.92	27	38.79	39.40	-14	13,587	-0.10%
2018/02/27	10	38.00	10	37.27	37.00	0	13,458	0.00%
2018/02/23	20	37.63	20	37.65	37.65	0	13,544	0.00%
2018/02/21	0	0.00	2	34.80	35.50	-2	13,554	-0.01%
2018/02/12	3	32.75	6	33.45	33.90	-3	13,482	-0.02%
2018/02/08	3	34.00	10	34.40	33.20	-7	13,354	-0.05%
2018/02/06	2	32.50	0	0.00	32.35	2	13,389	0.01%
2018/01/31	2	37.13	2	37.40	36.45	0	13,308	0.00%
2018/01/29	0	0.00	1	38.55	38.25	-1	13,305	-0.01%
2018/01/26	6	37.67	1	38.00	38.95	5	13,367	0.04%
2018/01/25	11	39.35	10	40.33	37.90	1	13,386	0.01%
2018/01/24	2	38.85	2	38.98	38.70	0	13,297	0.00%
2018/01/23	5	39.25	2	39.15	38.30	3	13,411	0.02%
2018/01/22	10	40.00	10	39.20	39.40	0	13,872	0.00%
2018/01/19	17	39.68	1	39.95	39.90	16	14,166	0.11%
2018/01/18	21	39.59	0	0.00	38.90	21	13,806	0.15%
2018/01/17	23	39.70	22	39.62	39.70	1	13,511	0.01%
2018/01/16	10	38.05	6	37.97	38.55	4	13,081	0.03%
2018/01/15	5	37.10	6	36.98	38.10	-1	12,653	-0.01%
2018/01/10	0	0.00	1	33.40	33.40	-1	11,639	-0.01%
2018/01/03	4	33.65	4	33.50	33.55	0	11,730	0.00%
2018/01/02	0	0.00	1	32.00	32.40	-1	11,342	-0.01%