強茂 (2481)-華南永昌-麻豆券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
636張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	7	56.80	0	0.00	56.80	7	1,247	0.56%
2024/05/21	12	56.41	0	0.00	56.40	12	1,248	0.96%
2024/05/20	11	56.70	11	56.60	56.70	0	1,257	0.00%
2024/05/17	10.2	57.30	5	57.32	57.30	5.2	1,262	0.41%
2024/05/16	11	57.00	2	56.90	57.00	9	1,271	0.71%
2024/05/15	11.2	56.77	0	0.00	56.80	11.2	1,274	0.87%
2024/05/14	19.1	56.48	0	0.00	56.40	19.1	1,281	1.49%
2024/05/13	0.6	55.60	1	55.50	55.70	-0.4	1,280	-0.03%
2024/05/10	0	0.00	3	55.50	55.40	-3	1,281	-0.23%
2024/05/09	2	55.20	2	55.65	55.20	0	1,278	0.00%
2024/05/08	0	0.00	2	55.80	55.20	-2	1,286	-0.16%
2024/05/06	1	56.20	2	56.85	56.00	-1	1,279	-0.08%
2024/05/03	2	56.55	0	0.00	56.30	2	1,279	0.16%
2024/05/02	1	56.50	6	56.60	55.80	-5	1,279	-0.39%
2024/04/30	1	57.00	1	58.80	56.70	0	1,284	0.00%
2024/04/29	2	55.20	7	55.71	56.30	-5	1,259	-0.40%
2024/04/25	0.2	55.30	0	0.00	54.50	0.2	1,270	0.02%
2024/04/24	4.2	54.91	4	55.03	55.50	0.2	1,283	0.01%
2024/04/23	1	53.50	12	53.45	53.70	-11	1,372	-0.80%
2024/04/22	1	53.20	0	0.00	52.80	1	1,406	0.07%
2024/04/19	8	54.38	0	0.00	53.80	8	1,403	0.57%
2024/04/18	1.2	56.37	0	0.00	56.80	1.2	1,389	0.08%
2024/04/17	2	56.55	4	57.07	56.80	-2	1,395	-0.15%
2024/04/16	8.1	55.75	8	55.75	55.80	0.1	1,411	0.00%
2024/04/15	1	58.50	2	58.20	58.30	-1	1,390	-0.07%
2024/04/12	1.4	59.19	0	0.00	59.40	1.4	1,385	0.10%
2024/04/11	2	59.31	7	58.93	59.70	-5	1,380	-0.36%
2024/04/10	0.1	59.50	7	59.66	59.70	-6.9	1,397	-0.49%
2024/04/09	1	59.50	1	59.20	59.20	0	1,436	0.00%
2024/04/08	4.1	58.73	6	58.95	59.10	-1.9	1,462	-0.13%
2024/04/02	1.1	57.25	0	0.00	57.80	1.1	1,479	0.07%
2024/04/01	1.1	57.59	0	0.00	57.80	1.1	1,497	0.07%
2024/03/29	0.1	57.10	0	0.00	56.90	0.1	1,505	0.01%
2024/03/28	0	0.00	1	57.50	57.40	-1	1,568	-0.06%
2024/03/27	2.1	57.65	1	57.80	57.70	1.1	1,591	0.07%
2024/03/22	2.2	57.70	11	57.43	57.70	-8.9	1,668	-0.53%
2024/03/21	1	57.00	1	57.00	57.00	0	1,777	0.00%
2024/03/20	2	56.75	0.1	57.00	57.10	2	2,165	0.09%
2024/03/19	1	56.80	0	0.00	56.50	1	2,247	0.04%
2024/03/18	6	56.57	2	56.70	56.90	4	2,253	0.18%
2024/03/15	0.1	57.10	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	7.2	58.00	1	57.60	57.60	6.2	2,344	0.26%
2024/03/13	5	58.46	0	0.00	58.40	5	2,361	0.21%
2024/03/12	2	59.70	1	59.50	59.70	1	2,355	0.04%
2024/03/11	7	58.64	2	59.10	59.00	5	2,378	0.21%
2024/03/08	1	59.20	0	0.00	59.20	1	2,410	0.04%
2024/03/07	13	60.51	2	60.65	60.30	11	2,431	0.45%
2024/03/06	3	60.97	1	61.50	60.90	2	2,561	0.08%
2024/03/05	7	61.33	1	61.20	61.20	6	2,838	0.21%
2024/03/04	7	61.73	1	61.80	61.50	6	2,886	0.21%
2024/03/01	2	62.10	0	0.00	62.00	2	2,874	0.07%
2024/02/29	1.1	62.13	0	0.00	62.40	1.1	2,876	0.04%
2024/02/27	2	62.70	0	0.00	62.00	2	2,876	0.07%
2024/02/26	2	62.40	0	0.00	62.90	2	2,878	0.07%
2024/02/20	2	63.70	0	0.00	62.90	2	2,896	0.07%
2024/02/19	1	64.00	4	64.10	63.80	-3	2,891	-0.10%
2024/02/16	8	62.68	0	0.00	63.30	8	2,896	0.28%
2024/02/05	4	61.10	1	61.10	61.20	3	2,888	0.10%
2024/02/02	2	62.10	0	0.00	61.80	2	2,901	0.07%
2024/02/01	4	61.70	4	61.70	61.70	0	2,905	0.00%
2024/01/31	2	62.00	1	61.80	61.90	1	2,903	0.03%
2024/01/30	1	62.50	0	0.00	62.50	1	2,888	0.03%
2024/01/26	1	63.20	1	63.70	63.30	0	2,879	0.00%
2024/01/25	5	63.90	0	0.00	63.50	5	2,885	0.17%
2024/01/24	1	64.50	2	64.70	63.90	-1	2,883	-0.03%
2024/01/23	1	64.40	4	64.35	64.30	-3	2,899	-0.10%
2024/01/22	2	63.65	2	63.55	63.90	0	2,893	0.00%
2024/01/18	7	62.86	0	0.00	62.70	7	2,899	0.24%
2024/01/17	15	63.52	5	65.06	63.10	10	2,895	0.35%
2024/01/16	10	64.80	2	63.00	64.80	8	2,802	0.29%
2024/01/15	3	63.70	0	0.00	63.80	3	2,770	0.11%
2024/01/12	2	63.45	0	0.00	63.10	2	2,793	0.07%
2024/01/11	3	63.33	0	0.00	63.90	3	2,783	0.11%
2024/01/10	5	62.92	20	63.20	62.90	-15	2,804	-0.53%
2024/01/09	3	64.00	0	0.00	63.90	3	2,783	0.11%
2024/01/08	3	64.90	0	0.00	64.90	3	2,771	0.11%
2024/01/05	1	64.90	0	0.00	64.70	1	2,770	0.04%
2024/01/03	9	65.00	0	0.00	65.70	9	2,741	0.33%
2024/01/02	2	66.60	0	0.00	66.60	2	2,686	0.07%
2023/12/29	0.1	67.50	0	0.00	67.30	0.1	2,646	0.00%
2023/12/25	2	69.70	2	70.40	69.30	0	2,552	0.00%
2023/12/22	0	0.00	2	69.70	69.60	-2	2,486	-0.08%
2023/12/21	1	68.60	0	0.00	68.60	1	2,460	0.04%
2023/12/20	5	68.80	6	70.10	68.60	-1	2,439	-0.04%
2023/12/19	2	68.35	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	69.60	0	0.00	69.30	1	2,342	0.04%
2023/12/15	8	72.21	4.1	72.26	69.30	4	2,231	0.18%
2023/12/14	31	70.28	8	69.55	70.30	23	1,847	1.24%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/11	2	69.10	1	69.10	69.00	1	1,776	0.06%
2023/12/08	0	0.00	6	68.42	68.60	-6	1,714	-0.35%
2023/12/07	2	67.05	0	0.00	67.10	2	1,699	0.12%
2023/12/06	2	68.45	3	68.17	67.90	-1	1,696	-0.06%
2023/12/05	0	0.00	5	69.14	68.70	-5	1,673	-0.30%
2023/12/04	1.1	68.77	0	0.00	68.50	1.1	1,630	0.07%
2023/12/01	7	71.00	11	70.32	70.20	-4	1,573	-0.25%
2023/11/30	5	70.68	19	69.46	70.70	-14	1,431	-0.98%
2023/11/29	3	65.77	5	65.76	65.90	-2	1,156	-0.17%
2023/11/28	0	0.00	1	63.60	63.80	-1	1,104	-0.09%
2023/11/24	0	0.00	2	64.00	63.90	-2	1,137	-0.18%
2023/11/22	0	0.00	5	63.80	63.80	-5	1,142	-0.44%
2023/11/21	1	63.80	7	63.54	63.70	-6	1,146	-0.52%
2023/11/20	0	0.00	0	62.90	62.90	0	1,139	0.00%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1	61.60	1	61.60	61.60	0	1,156	0.00%
2023/11/14	1	60.00	2	60.20	59.80	-1	1,161	-0.09%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/07	1	61.70	0	0.00	61.80	1	1,291	0.08%
2023/10/31	7	60.21	0	0.00	59.60	7	1,525	0.46%
2023/10/30	2	61.40	0	0.00	61.20	2	1,577	0.13%
2023/10/25	2	63.20	0	0.00	62.90	2	1,748	0.11%
2023/10/24	1	62.00	0	0.00	62.10	1	1,846	0.05%
2023/10/23	0	0.00	2	61.80	61.50	-2	1,890	-0.11%
2023/10/20	6	61.23	0	0.00	61.80	6	1,961	0.31%
2023/10/19	0	0.00	2	62.80	63.00	-2	2,055	-0.10%
2023/10/18	6	62.40	0	0.00	63.20	6	2,129	0.28%
2023/10/17	0	0.00	1	64.30	63.70	-1	2,201	-0.05%
2023/10/04	0	0.00	1	63.50	63.80	-1	5,391	-0.02%
2023/09/28	3	63.80	0	0.00	64.00	3	5,639	0.05%
2023/09/27	3	63.40	0	0.00	63.50	3	5,672	0.05%
2023/09/19	1	66.30	3	65.93	65.80	-2	5,784	-0.03%
2023/09/18	2	67.10	0	0.00	67.10	2	5,793	0.03%
2023/09/15	10	66.20	0	0.00	66.40	10	5,809	0.17%
2023/09/14	0	0.00	2	67.10	67.20	-2	5,800	-0.03%
2023/09/12	5	65.92	1	65.90	65.80	4	5,816	0.07%
2023/09/11	0	0.00	1	65.70	64.80	-1	5,816	-0.02%
2023/09/08	1	64.80	0	64.50	64.70	1	5,816	0.02%
2023/09/06	3	65.37	0	0.00	65.30	3	5,877	0.05%
2023/09/05	1	65.60	5	65.40	65.80	-4	5,961	-0.07%
2023/09/01	1	64.40	0	0.00	64.30	1	5,963	0.02%
2023/08/31	1	64.10	1	64.00	64.20	0	5,992	0.00%
2023/08/30	0	0.00	5	63.80	64.00	-5	6,007	-0.08%
2023/08/25	6	62.33	0	0.00	62.20	6	6,093	0.10%
2023/08/23	2	62.20	0	0.00	62.30	2	6,159	0.03%
2023/08/18	1	64.10	0	0.00	63.10	1	6,202	0.02%
2023/08/17	1	61.46	0	0.00	64.40	1	6,202	0.02%
2023/08/16	3	62.60	0	0.00	62.50	3	6,180	0.05%
2023/08/14	4	63.45	2	63.65	62.60	2	6,204	0.03%
2023/08/11	2	65.45	1	66.60	65.20	1	6,171	0.02%
2023/08/10	12	67.41	16	66.80	66.80	-4	6,139	-0.07%
2023/08/09	1	70.60	1	70.30	70.30	0	6,052	0.00%
2023/08/08	9	72.53	0	0.00	71.80	9	6,001	0.15%
2023/08/04	1	71.90	0	0.00	71.30	1	6,010	0.02%
2023/08/02	6	72.43	2	72.70	71.70	4	6,010	0.07%
2023/08/01	1	73.60	0	0.00	73.50	1	5,947	0.02%
2023/07/31	1	73.00	0	0.00	72.70	1	5,894	0.02%
2023/07/28	2	74.20	0	0.00	74.80	2	5,830	0.03%
2023/07/26	10	75.74	24	76.69	75.40	-14	5,704	-0.25%
2023/07/25	0	0.00	2	76.60	76.50	-2	5,677	-0.04%
2023/07/24	11	76.65	3	75.50	76.30	8	5,619	0.14%
2023/07/21	2	77.65	10.1	77.10	77.70	-8.1	5,525	-0.15%
2023/07/20	0	0.00	2.1	79.16	78.60	-2.1	5,494	-0.04%
2023/07/19	7	79.23	4	79.53	77.60	3	5,426	0.06%
2023/07/18	21	82.47	27	81.03	79.90	-6	5,296	-0.11%
2023/07/17	9	79.52	16.2	80.17	80.10	-7.2	4,748	-0.15%
2023/07/14	13.1	77.73	3	77.23	78.00	10.1	4,388	0.23%
2023/07/13	0.1	75.00	1	75.50	75.20	-1	4,225	-0.02%
2023/07/12	37.1	78.65	14	78.65	76.30	23.1	4,058	0.57%
2023/07/11	19.1	76.12	56	76.86	79.00	-36.9	3,399	-1.09%
2023/07/10	14	72.20	23	71.53	71.90	-9	2,663	-0.34%
2023/07/07	5	68.12	0	0.00	68.00	5	2,516	0.20%
2023/07/05	0	0.00	5	70.60	70.10	-5	2,547	-0.20%
2023/07/04	0.1	69.60	0	0.00	69.50	0.1	2,554	0.00%
2023/06/28	0	0.00	3	69.50	68.70	-3	2,814	-0.11%
2023/06/27	1	70.70	4	70.70	68.90	-3	3,105	-0.10%
2023/06/26	1	69.20	0	0.00	69.80	1	3,064	0.03%
2023/06/21	1	69.20	20	68.90	69.30	-19	3,102	-0.61%
2023/06/20	2.1	67.40	0	0.00	68.20	2.1	3,213	0.07%
2023/06/19	7.1	67.83	0	0.00	67.80	7.1	3,365	0.21%
2023/06/16	14	69.22	0	0.00	68.90	14	3,404	0.41%
2023/06/14	1	70.20	1	70.20	70.00	0	3,677	0.00%
2023/06/13	1	70.80	0.1	70.80	70.90	0.9	3,720	0.02%
2023/06/09	0	0.00	6	70.85	70.90	-6	3,746	-0.16%
2023/06/08	12	69.78	2	69.10	69.10	10	3,751	0.27%
2023/06/07	5	69.88	1	70.10	70.30	4	3,866	0.10%
2023/06/06	3	69.70	0	0.00	69.40	3	3,969	0.08%
2023/06/05	5	71.34	0	0.00	71.00	5	4,284	0.12%
2023/06/02	1	71.00	3	71.10	71.00	-2	4,565	-0.04%
2023/06/01	0.1	70.00	5	70.00	70.40	-4.9	4,811	-0.10%
2023/05/31	3	69.70	5	70.20	70.00	-2	4,813	-0.04%
2023/05/30	1	69.40	5	69.40	69.50	-4	4,805	-0.08%
2023/05/29	21	69.87	1	70.20	70.20	20	4,800	0.42%
2023/05/26	0	0.00	0.1	68.40	68.50	-0.1	4,761	0.00%
2023/05/19	1	67.00	0	0.00	67.00	1	4,807	0.02%
2023/05/18	5	66.40	0	0.00	66.90	5	4,852	0.10%
2023/05/10	1	67.30	1	66.70	66.70	0	5,006	0.00%
2023/05/09	0	0.00	0	65.40	65.00	0	5,044	0.00%
2023/05/05	0	0.00	0.1	66.80	66.60	-0.1	5,278	0.00%
2023/05/04	0	0.00	1	66.30	66.40	-1	5,367	-0.02%
2023/05/03	0.1	66.70	0	0.00	66.70	0.1	5,474	0.00%
2023/05/02	0	0.00	0.2	67.20	67.00	-0.2	5,540	0.00%
2023/04/27	1	63.90	0	0.00	64.30	1	5,616	0.02%
2023/04/25	4	64.40	2	64.65	64.30	2	5,597	0.04%
2023/04/24	1	65.70	0	0.00	66.60	1	5,574	0.02%
2023/04/21	1	66.90	0	0.00	66.80	1	5,571	0.02%
2023/04/20	31	70.15	1	69.90	69.20	30	5,542	0.54%
2023/04/19	6	71.88	8	70.64	70.60	-2	5,551	-0.04%
2023/04/18	1	72.70	1	71.70	71.60	0	5,527	0.00%
2023/04/17	1	70.70	3.1	71.32	72.20	-2.1	5,455	-0.04%
2023/04/14	1	69.90	2	69.60	69.90	-1	5,370	-0.02%
2023/04/13	3	70.97	2	70.90	70.10	1	5,323	0.02%
2023/04/12	1	72.20	2	72.10	71.80	-1	5,283	-0.02%
2023/04/11	0	0.00	3	71.77	72.00	-3	5,249	-0.06%
2023/04/10	2	71.60	0	0.00	71.70	2	5,239	0.04%
2023/04/07	0	0.00	1	71.90	71.50	-1	5,213	-0.02%
2023/04/06	3	72.07	6	71.72	71.70	-3	5,181	-0.06%
2023/03/31	1	71.20	0	0.00	71.30	1	5,147	0.02%
2023/03/29	1	72.30	1	71.90	71.00	0	5,091	0.00%
2023/03/28	4	72.10	8.3	71.96	70.50	-4.3	4,993	-0.09%
2023/03/27	1	70.40	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	70.30	10	70.10	70.00	-9	4,711	-0.19%
2023/03/23	3	70.20	1	70.20	70.30	2	4,743	0.04%
2023/03/22	3	71.87	17	71.66	72.00	-14	4,658	-0.30%
2023/03/21	3	70.80	2	71.20	71.30	1	4,563	0.02%
2023/03/20	7	72.16	1	70.80	71.00	6	4,701	0.13%
2023/03/17	0.1	68.20	5	67.76	68.90	-4.9	4,435	-0.11%
2023/03/16	1.3	67.12	1	67.40	67.20	0.3	4,405	0.01%
2023/03/15	0	0.00	2.2	69.51	69.00	-2.2	4,388	-0.05%
2023/03/14	1	68.40	0	0.00	68.10	1	4,401	0.02%
2023/03/13	1.1	68.76	11	68.18	69.10	-9.9	4,451	-0.22%
2023/03/10	3	69.73	4	69.95	69.40	-1	4,458	-0.02%
2023/03/09	2	71.60	32	71.46	71.70	-30	4,608	-0.65%
2023/03/08	22	73.06	24	72.70	72.10	-2	4,625	-0.04%
2023/03/07	23.5	71.54	22	71.69	71.80	1.5	4,341	0.03%
2023/03/06	28	70.84	25	70.65	70.70	3	4,092	0.07%
2023/03/03	3	66.90	1	66.30	66.50	2	3,800	0.05%
2023/03/02	3	66.17	1	66.50	65.90	2	3,820	0.05%
2023/03/01	0	0.00	11	67.00	66.30	-11	3,827	-0.29%
2023/02/24	2	66.80	0	0.00	66.80	2	3,849	0.05%
2023/02/23	0	0.00	15	66.60	66.50	-15	3,851	-0.39%
2023/02/22	1	66.40	5	66.14	66.20	-4	3,873	-0.10%
2023/02/21	0	0.00	1	67.80	67.60	-1	3,879	-0.03%
2023/02/20	1	67.40	0	0.00	67.50	1	3,947	0.03%
2023/02/16	16	67.77	10	66.80	67.70	6	3,962	0.15%
2023/02/15	1	67.20	0	0.00	66.30	1	3,941	0.03%
2023/02/13	1	66.60	1	67.00	66.50	0	3,927	0.00%
2023/02/10	0	0.00	3	67.10	67.00	-3	3,946	-0.08%
2023/02/08	8	68.86	0	0.00	68.70	8	3,918	0.20%
2023/02/07	2.3	68.51	0	0.00	69.10	2.3	3,901	0.06%
2023/02/06	2	68.90	23	67.77	68.60	-21	3,895	-0.54%
2023/02/03	23	69.08	12	68.80	69.10	11	3,846	0.29%
2023/02/02	0	0.00	5	67.92	68.10	-5	3,694	-0.14%
2023/02/01	0	0.00	1	66.90	67.10	-1	3,638	-0.03%
2023/01/31	1.2	65.95	0.3	66.00	66.30	0.9	3,600	0.02%
2023/01/30	6	65.45	3	65.36	65.30	3	3,581	0.08%
2023/01/17	0	0.00	1.1	62.54	62.80	-1.1	3,502	-0.03%
2023/01/16	0	0.00	2	62.50	62.50	-2	3,522	-0.06%
2023/01/13	0	0.00	10	62.40	61.80	-10	3,544	-0.28%
2023/01/12	2	63.80	1	62.00	62.00	1	3,574	0.03%
2023/01/11	3	63.50	0	0.00	63.50	3	3,597	0.08%
2023/01/10	20	63.15	0	0.00	63.10	20	3,637	0.55%
2023/01/09	13	62.22	5	62.30	63.00	8	3,665	0.22%
2023/01/06	2	60.35	0.3	60.43	60.50	1.7	3,675	0.05%
2023/01/04	10	60.15	0	0.00	59.80	10	3,793	0.26%
2023/01/03	0	0.00	0.2	59.00	59.10	-0.2	3,826	0.00%
2022/12/29	3	57.50	0	0.00	57.90	3	3,869	0.08%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	0	0.00	0.2	61.40	60.40	-0.2	3,945	-0.01%
2022/12/23	1	60.00	0	0.00	60.40	1	4,039	0.02%
2022/12/22	0	0.00	1	61.00	60.60	-1	4,080	-0.02%
2022/12/21	0	0.00	1.5	60.73	60.60	-1.5	4,149	-0.04%
2022/12/20	12	62.95	2	63.90	61.20	10	4,155	0.24%
2022/12/15	0	0.00	2.2	65.64	65.40	-2.2	4,215	-0.05%
2022/12/14	10	64.70	1.3	64.65	65.00	8.7	4,141	0.21%
2022/12/13	2	64.45	1	64.30	64.60	1	4,113	0.02%
2022/12/12	1	65.00	2	65.00	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	1	62.20	62.20	-1	3,860	-0.03%
2022/12/08	11.5	62.60	2	62.60	63.00	9.5	3,895	0.24%
2022/12/07	0	0.00	6	62.10	62.10	-6	3,924	-0.15%
2022/12/06	6	64.43	0	0.00	63.50	6	3,934	0.15%
2022/12/05	1	65.30	1	64.80	66.00	0	3,979	0.00%
2022/12/02	1	65.60	2	65.90	65.70	-1	4,065	-0.02%
2022/12/01	4	65.18	4	66.03	65.60	0	4,047	0.00%
2022/11/30	5	61.76	6	62.53	63.10	-1	3,926	-0.03%
2022/11/29	3	60.70	1	61.20	60.70	2	3,892	0.05%
2022/11/28	3	61.17	3	61.07	61.30	0	3,919	0.00%
2022/11/25	1	60.80	2	61.10	60.40	-1	4,007	-0.02%
2022/11/24	2	60.70	1	59.90	60.70	1	4,036	0.02%
2022/11/23	0	0.00	3	59.37	59.20	-3	4,057	-0.07%
2022/11/22	1	59.80	2	59.60	58.90	-1	4,165	-0.02%
2022/11/21	2	60.70	1	60.70	60.30	1	4,361	0.02%
2022/11/18	4.1	61.02	0	0.00	60.00	4.1	4,769	0.09%
2022/11/17	7	60.90	1	60.90	61.50	6	4,768	0.13%
2022/11/16	1.1	59.13	3	60.20	60.40	-1.9	4,782	-0.04%
2022/11/15	2.3	58.46	3	59.23	59.30	-0.7	4,748	-0.01%
2022/11/14	2	58.40	2	58.80	58.60	0	4,871	0.00%
2022/11/11	0	0.00	3	58.57	58.10	-3	5,017	-0.06%
2022/11/10	2	58.00	5	57.56	58.10	-3	5,312	-0.06%
2022/11/09	0.2	58.70	20	58.72	58.70	-19.8	5,539	-0.36%
2022/11/07	0	58.60	0	0.00	58.30	0	5,601	0.00%
2022/11/04	1	57.60	0	0.00	57.80	1	5,692	0.02%
2022/11/03	1	56.30	3	56.80	58.00	-2	5,743	-0.03%
2022/11/02	0	0.00	2	57.20	57.20	-2	5,835	-0.03%
2022/11/01	1	55.70	0	0.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	1	55.10	55.10	-1	6,159	-0.02%
2022/10/28	2	53.80	3	53.80	53.70	-1	6,484	-0.02%
2022/10/24	2	54.00	0.4	54.00	53.10	1.6	6,523	0.02%
2022/10/20	1	52.70	1	53.30	53.30	0	6,603	0.00%
2022/10/19	10	53.65	0	0.00	53.20	10	6,675	0.15%
2022/10/17	6.5	50.26	5	51.58	52.00	1.5	6,812	0.02%
2022/10/14	0	0.00	8	53.05	53.00	-8	7,022	-0.11%
2022/10/12	6	53.48	0	0.00	53.20	6	7,066	0.08%
2022/10/11	2	55.70	1	55.60	54.20	1	7,092	0.01%
2022/10/05	8	57.75	17	57.79	57.10	-9	7,199	-0.13%
2022/10/04	1	58.00	0	0.00	58.60	1	7,171	0.01%
2022/10/03	20	57.54	1	57.60	57.20	19	7,236	0.26%
2022/09/30	1	55.00	1	56.30	57.00	0	7,381	0.00%
2022/09/29	12	56.28	1	55.60	56.00	11	7,404	0.15%
2022/09/28	0	0.00	1	55.30	55.00	-1	7,415	-0.01%
2022/09/27	1	58.00	0	0.00	59.50	1	7,453	0.01%
2022/09/26	1	58.00	15	59.44	57.90	-14	7,571	-0.18%
2022/09/23	5	63.04	2	62.30	62.00	3	7,628	0.04%
2022/09/22	3	63.83	0	0.00	64.00	3	7,688	0.04%
2022/09/21	2	64.80	1	64.40	64.40	1	7,686	0.01%
2022/09/20	1	65.40	1	65.40	65.40	0	7,731	0.00%
2022/09/16	1	66.20	0	0.00	65.50	1	7,829	0.01%
2022/09/15	1	67.90	2	66.70	66.40	-1	7,899	-0.01%
2022/09/14	1	66.00	11	66.21	67.40	-10	7,925	-0.13%
2022/09/13	6	67.28	4	67.90	67.00	2	7,975	0.03%
2022/09/12	6	67.57	5	67.64	67.80	1	8,102	0.01%
2022/09/08	1	67.20	3	67.43	68.50	-2	8,290	-0.02%
2022/09/07	0	0.00	2	63.50	64.40	-2	8,456	-0.02%
2022/09/06	14	64.69	6	64.18	63.60	8	8,418	0.10%
2022/09/05	4	68.05	2	70.55	67.50	2	8,364	0.02%
2022/09/02	0	0.00	1	70.10	69.70	-1	8,340	-0.01%
2022/09/01	8	69.91	2	71.00	68.90	6	8,309	0.07%
2022/08/31	2	69.65	1	69.20	69.90	1	8,199	0.01%
2022/08/30	7	69.31	8	69.01	69.10	-1	8,195	-0.01%
2022/08/29	6	68.68	11	68.30	68.30	-5	8,202	-0.06%
2022/08/26	15.1	71.04	5	71.54	71.60	10.1	8,191	0.12%
2022/08/25	5	70.90	6	71.17	70.10	-1	8,089	-0.01%
2022/08/24	6	67.90	9	68.31	68.10	-3	7,866	-0.04%
2022/08/23	4	68.70	5	68.22	68.20	-1	8,076	-0.01%
2022/08/22	1	69.50	2	69.35	69.30	-1	8,299	-0.01%
2022/08/19	4	70.05	1	70.70	69.90	3	8,332	0.04%
2022/08/18	5	69.88	4	69.85	70.40	1	8,275	0.01%
2022/08/17	13	71.82	3	71.60	71.00	10	8,186	0.12%
2022/08/16	5.1	69.50	5	70.20	70.20	0.1	7,927	0.00%
2022/08/15	3	67.27	1	67.50	67.90	2	7,819	0.03%
2022/08/12	1	66.00	2	66.05	66.20	-1	7,855	-0.01%
2022/08/11	2	68.45	1	67.50	66.30	1	7,936	0.01%
2022/08/10	0	0.00	2	67.20	66.80	-2	8,128	-0.02%
2022/08/08	1	66.80	0	0.00	67.30	1	8,537	0.01%
2022/08/05	6	67.63	6	68.03	67.60	0	8,520	0.00%
2022/08/04	2	65.95	2.1	66.05	66.70	-0.1	8,413	0.00%
2022/08/03	7	62.40	0.5	63.70	63.40	6.5	8,327	0.08%
2022/08/02	0	0.00	2	63.40	63.50	-2	8,470	-0.02%
2022/08/01	1	64.50	1	64.70	64.80	0	8,563	0.00%
2022/07/28	1	64.30	3	64.60	63.80	-2	8,937	-0.02%
2022/07/27	2	63.70	1	63.10	64.50	1	8,971	0.01%
2022/07/26	2	63.90	5	63.64	62.60	-3	9,027	-0.03%
2022/07/25	0	0.00	1	65.20	65.10	-1	9,039	-0.01%
2022/07/22	5	66.10	3	66.13	65.80	2	9,176	0.02%
2022/07/21	10	64.43	17	65.16	66.20	-7	9,223	-0.08%
2022/07/20	1	62.50	0	0.00	62.40	1	9,154	0.01%
2022/07/19	0	0.00	3	60.47	60.90	-3	9,272	-0.03%
2022/07/15	3	58.73	0	0.00	59.00	3	9,747	0.03%
2022/07/14	2.5	56.90	3	57.80	58.30	-0.5	10,055	0.00%
2022/07/13	2	56.70	1	55.80	55.80	1	10,347	0.01%
2022/07/11	0	0.00	2	58.30	58.10	-2	10,957	-0.02%
2022/07/08	1	59.50	0	0.00	58.00	1	11,017	0.01%
2022/07/07	1	55.80	0	0.00	55.80	1	10,898	0.01%
2022/07/06	1	56.80	0	0.00	53.90	1	10,894	0.01%
2022/07/05	9	56.74	0	0.00	56.50	9	10,938	0.08%
2022/07/04	0	0.00	8	58.20	56.90	-8	10,930	-0.07%
2022/06/30	7	63.40	4	63.90	63.00	3	11,036	0.03%
2022/06/27	5	69.22	1	70.00	70.00	4	13,329	0.03%
2022/06/24	10	67.70	0	0.00	67.00	10	13,453	0.07%
2022/06/23	1	66.60	2	66.80	66.30	-1	13,603	-0.01%
2022/06/22	1	66.40	0	0.00	66.60	1	13,864	0.01%
2022/06/20	2	66.20	1	66.70	66.10	1	14,344	0.01%
2022/06/17	1	68.60	6	68.82	69.10	-5	14,401	-0.03%
2022/06/16	15.2	74.04	2	76.40	71.60	13.2	14,233	0.09%
2022/06/14	0	0.00	0.1	78.80	78.90	-0.1	14,341	0.00%
2022/06/13	3	79.80	0	0.00	79.50	3	14,314	0.02%
2022/06/10	1	80.50	0	0.00	81.80	1	14,409	0.01%
2022/06/09	1	80.90	0	0.00	81.50	1	14,480	0.01%
2022/06/08	1.1	81.20	3	80.77	80.80	-1.9	14,506	-0.01%
2022/06/07	1	81.10	1.1	81.14	81.50	-0.1	14,549	0.00%
2022/06/06	8.2	81.50	7	81.49	81.40	1.2	14,548	0.01%
2022/06/02	1	83.40	2	83.35	83.10	-1	14,535	-0.01%
2022/06/01	7	84.57	14	84.86	84.00	-7	14,505	-0.05%
2022/05/31	4	84.13	1	84.80	83.80	3	14,345	0.02%
2022/05/30	9	83.18	12	83.13	84.50	-3	14,193	-0.02%
2022/05/27	0.1	80.20	3	80.30	80.20	-2.9	13,953	-0.02%
2022/05/26	3.1	80.16	1	80.60	78.90	2.1	13,935	0.02%
2022/05/25	1	79.00	2	79.55	80.20	-1	13,923	-0.01%
2022/05/24	3.3	80.04	1	79.00	78.70	2.3	13,997	0.02%
2022/05/23	1.1	81.69	1	81.80	81.20	0.1	14,026	0.00%
2022/05/20	14	81.34	5	81.02	81.20	9	14,123	0.06%
2022/05/19	7	79.51	13	80.05	81.20	-6	14,577	-0.04%
2022/05/18	2	81.10	1	81.80	81.20	1	14,594	0.01%
2022/05/17	7	81.60	10.2	80.55	82.40	-3.2	14,434	-0.02%
2022/05/16	10	78.98	9	79.63	78.40	1	14,348	0.01%
2022/05/13	12.1	77.05	8	77.34	77.20	4.1	14,440	0.03%
2022/05/12	3	76.90	3	77.63	75.50	0	14,713	0.00%
2022/05/11	10	77.48	10	77.70	77.10	0	15,081	0.00%
2022/05/10	12	75.15	0	0.00	75.50	12	14,961	0.08%
2022/05/09	1	77.50	2	78.20	77.10	-1	15,062	-0.01%
2022/05/06	2	80.10	5	80.28	81.20	-3	15,546	-0.02%
2022/05/05	6	81.73	14.1	81.80	81.40	-8.1	15,572	-0.05%
2022/05/04	0	0.00	1	78.40	78.60	-1	15,326	-0.01%
2022/05/03	0	0.00	2	77.20	77.90	-2	15,547	-0.01%
2022/04/29	1	77.90	4	77.23	76.10	-3	15,578	-0.02%
2022/04/28	14	74.41	0	0.00	76.00	14	15,557	0.09%
2022/04/27	6	73.77	3	75.90	76.10	3	15,466	0.02%
2022/04/26	1.1	77.94	0	0.00	77.00	1.1	15,339	0.01%
2022/04/25	7	79.60	2	80.05	78.70	5	15,252	0.03%
2022/04/22	2.2	83.69	1	82.60	82.80	1.2	15,120	0.01%
2022/04/21	5	83.88	10.2	83.19	84.60	-5.2	14,983	-0.03%
2022/04/20	4	80.68	0	0.00	80.80	4	14,855	0.03%
2022/04/19	10.2	81.66	1	83.50	80.60	9.2	14,623	0.06%
2022/04/18	11.2	83.54	2	82.05	82.00	9.2	14,444	0.06%
2022/04/15	23.3	86.85	2	87.20	85.00	21.3	14,235	0.15%
2022/04/14	10	91.66	3	90.87	90.80	7	14,260	0.05%
2022/04/13	6.1	94.27	1	94.80	93.80	5.1	14,192	0.04%
2022/04/11	4	98.38	2	96.50	95.00	2	14,407	0.01%
2022/04/08	2	98.10	0	0.00	98.10	2	14,392	0.01%
2022/04/07	12	100.25	7	102.21	98.00	5	14,346	0.03%
2022/04/06	7	99.60	1	102.00	101.50	6	14,168	0.04%
2022/04/01	4	99.85	3	99.83	100.50	1	14,162	0.01%
2022/03/31	23	103.83	5	104.30	102.00	18	13,986	0.13%
2022/03/30	27	105.44	44	106.76	105.00	-17	13,567	-0.13%
2022/03/29	4	99.15	2	99.95	98.80	2	12,340	0.02%
2022/03/28	8	98.43	2	99.20	98.40	6	12,524	0.05%
2022/03/25	0	0.00	3.2	99.71	99.90	-3.2	12,582	-0.03%
2022/03/24	10.2	97.73	1	98.30	97.80	9.2	12,322	0.07%
2022/03/23	7	99.84	1	99.70	99.60	6	12,188	0.05%
2022/03/22	8	102.81	4	105.25	102.50	4	12,003	0.03%
2022/03/18	0	0.00	6	104.00	105.00	-6	11,866	-0.05%
2022/03/17	1	99.90	2	98.90	102.00	-1	11,702	-0.01%
2022/03/16	3	95.73	1	97.20	96.30	2	11,705	0.02%
2022/03/15	7	97.07	2	97.50	95.00	5	11,863	0.04%
2022/03/14	4	102.75	2	103.00	102.00	2	11,960	0.02%
2022/03/11	0	0.00	2	99.20	101.00	-2	12,395	-0.02%
2022/03/10	2	100.25	1	100.00	99.50	1	12,755	0.01%
2022/03/09	2	97.40	0	0.00	97.70	2	13,630	0.01%
2022/03/08	3	94.87	3	93.67	93.70	0	13,895	0.00%
2022/03/07	4	98.95	4	97.35	97.30	0	14,153	0.00%
2022/03/04	0.1	102.00	2	101.75	101.50	-1.9	14,469	-0.01%
2022/03/03	4	104.50	4	103.13	103.00	0	14,750	0.00%
2022/03/02	6	101.75	0	0.00	103.50	6	14,986	0.04%
2022/03/01	3.1	102.68	7	103.14	103.50	-3.9	15,294	-0.03%
2022/02/25	2	100.50	1	101.50	100.50	1	15,771	0.01%
2022/02/24	8	100.09	8	100.08	99.40	0	16,240	0.00%
2022/02/23	6.2	102.35	5	102.70	104.00	1.2	16,640	0.01%
2022/02/22	2	102.00	2	103.25	102.50	0	17,811	0.00%
2022/02/21	18	108.94	25	108.66	106.00	-7	18,081	-0.04%
2022/02/18	1	107.50	4	107.25	109.00	-3	17,897	-0.02%
2022/02/17	2	106.25	5	106.80	107.00	-3	18,019	-0.02%
2022/02/16	6.1	106.93	2	107.50	107.00	4.1	18,175	0.02%
2022/02/15	7	107.93	3	106.50	105.00	4	18,300	0.02%
2022/02/14	2	105.50	5	106.10	106.00	-3	18,441	-0.02%
2022/02/11	10.1	105.35	17.1	105.59	105.00	-7	18,444	-0.04%
2022/02/10	4	102.38	5	102.90	103.00	-1	18,668	-0.01%
2022/02/09	3	103.33	10.1	103.45	103.00	-7.1	19,384	-0.04%
2022/02/08	8	103.13	8.2	101.88	102.00	-0.2	19,523	0.00%
2022/02/07	2	93.00	1.1	94.15	95.00	0.9	19,910	0.00%
2022/01/26	1	91.10	0	0.00	90.50	1	20,923	0.00%
2022/01/25	7	92.66	5	90.98	89.50	2	22,423	0.01%
2022/01/24	2	86.50	5	87.82	91.30	-3	22,697	-0.01%
2022/01/21	1	89.40	2	89.48	88.70	-1	23,536	0.00%
2022/01/20	2	89.15	15	89.88	90.30	-13	24,081	-0.05%
2022/01/19	3.2	90.70	1	91.60	90.40	2.2	24,609	0.01%
2022/01/18	6.1	92.78	8	93.02	92.40	-1.9	25,087	-0.01%
2022/01/17	12	91.63	4	91.00	92.00	8	25,652	0.03%
2022/01/14	4	88.98	4	89.34	89.30	0	26,174	0.00%
2022/01/13	9	91.08	19	90.88	90.60	-10	27,169	-0.04%
2022/01/12	2	93.30	4	93.00	92.70	-2	27,947	-0.01%
2022/01/11	5.2	95.01	6	94.35	93.70	-0.8	28,558	0.00%
2022/01/10	3	96.07	8	96.80	98.60	-5	28,664	-0.02%
2022/01/07	17	96.16	333.7	96.01	95.00	-316.7	28,617	-1.11%	大賣/鉅額交易
2022/01/06	6.5	100.54	48.8	100.60	100.50	-42.3	28,343	-0.15%
2022/01/05	8	101.13	85	101.75	102.00	-77	28,453	-0.27%
2022/01/04	9	105.61	11	105.55	104.00	-2	28,502	-0.01%
2022/01/03	78	106.51	6	106.00	105.50	72	28,716	0.25%
2021/12/30	0	0.00	293	106.99	107.00	-293	28,796	-1.02%	大賣/鉅額交易
2021/12/29	7	107.29	115	107.45	107.00	-108	28,910	-0.37%	大賣/鉅額交易
2021/12/28	6	108.83	4	109.38	108.00	2	29,134	0.01%
2021/12/27	2	109.00	16	109.31	109.00	-14	29,185	-0.05%
2021/12/24	105	109.40	6	108.00	107.50	99	29,287	0.34%	大買/
2021/12/23	212	110.49	10	110.45	111.50	202	29,125	0.69%	大買/鉅額交易
2021/12/22	25	109.80	13.1	109.77	108.00	12	29,022	0.04%
2021/12/21	3.1	107.84	4	108.75	108.00	-1	28,709	0.00%
2021/12/20	4	103.88	5	105.80	105.00	-1	28,555	0.00%
2021/12/17	7	104.86	1.9	104.66	104.50	5.1	28,800	0.02%
2021/12/16	15	106.93	2.1	107.70	109.00	12.9	28,899	0.04%
2021/12/15	4	104.13	12.1	104.04	106.00	-8.1	28,763	-0.03%
2021/12/14	9	103.06	3	103.29	102.50	6	28,719	0.02%
2021/12/13	1	106.50	4	105.88	106.00	-3	28,701	-0.01%
2021/12/10	7	106.00	4	105.26	105.00	3	28,726	0.01%
2021/12/09	13	110.38	13	108.86	109.00	0	28,660	0.00%
2021/12/08	7	111.29	14	111.64	112.00	-7	28,764	-0.02%
2021/12/07	18	112.17	12.3	112.40	110.00	5.7	28,852	0.02%
2021/12/06	33.1	112.23	23	112.24	113.00	10.1	28,486	0.04%
2021/12/03	226	111.34	35	113.89	111.50	191	28,344	0.67%	大買/鉅額交易
2021/12/02	2	107.50	16.8	109.88	107.00	-14.8	27,818	-0.05%
2021/12/01	7	111.07	10	111.15	110.50	-3	27,901	-0.01%
2021/11/30	22	108.25	40	108.86	110.50	-18	28,112	-0.06%
2021/11/29	16	103.06	19	103.92	106.00	-3	28,267	-0.01%
2021/11/26	14.3	106.37	18	104.89	103.50	-3.7	28,113	-0.01%
2021/11/25	15	110.33	5	110.00	108.00	10	27,981	0.04%
2021/11/24	19	109.45	10	110.80	112.00	9	27,809	0.03%
2021/11/23	12	110.25	13	109.85	106.00	-1	27,568	0.00%
2021/11/22	2.6	111.14	6	110.33	108.50	-3.4	27,561	-0.01%
2021/11/19	29	111.91	55.1	111.39	111.50	-26.1	27,864	-0.09%
2021/11/18	19.3	105.21	17	105.00	106.00	2.3	27,212	0.01%
2021/11/17	9	102.22	9	102.11	102.00	0	27,315	0.00%
2021/11/16	8	99.99	4.5	101.07	98.20	3.5	27,667	0.01%
2021/11/15	3	100.10	131.5	100.05	100.50	-128.5	28,029	-0.46%	大賣/鉅額交易
2021/11/12	7	101.86	5	101.51	100.50	2	28,240	0.01%
2021/11/11	17	99.44	53	99.52	101.00	-36	28,331	-0.13%
2021/11/10	23	97.02	210	96.57	97.90	-187	28,092	-0.67%	大賣/鉅額交易
2021/11/09	116	98.31	8	98.45	98.00	108	27,946	0.39%	大買/鉅額交易
2021/11/08	80.2	100.85	60	100.30	99.20	20.2	27,499	0.07%
2021/11/05	8	109.37	5	108.40	110.00	3	26,953	0.01%
2021/11/04	32	113.81	30	112.60	110.00	2	26,808	0.01%
2021/11/03	76	110.49	29	107.98	108.00	47	26,125	0.18%
2021/11/02	59	118.14	27	116.24	111.50	32	25,206	0.13%
2021/11/01	93	119.90	12.1	122.49	123.50	81	23,823	0.34%
2021/10/29	183	111.62	21	113.14	112.50	162	23,484	0.69%	大買/鉅額交易
2021/10/28	119	110.03	43	107.87	107.50	76	22,973	0.33%	大買/
2021/10/27	180	108.54	9	107.89	107.00	171	22,734	0.75%	大買/鉅額交易
2021/10/26	27	105.22	19	107.21	101.50	8	22,334	0.04%
2021/10/25	13	104.81	12	105.17	105.50	1	22,136	0.00%
2021/10/22	20	102.65	14	101.71	101.50	6	22,045	0.03%
2021/10/21	7	100.62	24	100.76	100.50	-17	22,333	-0.08%
2021/10/20	52	97.69	32	97.45	96.80	20	22,038	0.09%
2021/10/19	7	97.33	27	97.24	101.50	-20	22,139	-0.09%
2021/10/18	1	92.60	1	94.10	92.60	0	21,900	0.00%
2021/10/15	3	91.70	6	92.03	91.40	-3	22,556	-0.01%
2021/10/14	5	89.40	4	89.63	89.00	1	23,483	0.00%
2021/10/13	16	90.27	8	92.00	87.40	8	23,748	0.03%
2021/10/12	29	94.37	23	95.23	93.30	6	24,108	0.02%
2021/10/08	12	91.26	17	93.13	94.00	-5	24,790	-0.02%
2021/10/07	0	0.00	2	88.40	89.50	-2	25,392	-0.01%
2021/10/06	0	0.00	7.2	87.71	86.20	-7.2	25,823	-0.03%
2021/10/05	5	85.20	6	82.23	86.50	-1	26,290	0.00%
2021/10/04	1	82.30	28.1	83.71	81.10	-27.1	26,522	-0.10%
2021/10/01	5	85.96	9	84.56	84.10	-4	26,890	-0.01%
2021/09/30	4	89.78	3	90.17	89.30	1	27,668	0.00%
2021/09/29	15.2	89.37	1	88.05	87.70	14.2	28,122	0.05%
2021/09/28	1	92.70	0	0.00	91.80	1	28,938	0.00%
2021/09/27	6	94.75	2.2	94.52	94.60	3.8	29,581	0.01%
2021/09/24	8	95.84	5	95.76	95.00	3	30,007	0.01%
2021/09/23	2	92.45	3.1	94.42	95.40	-1.1	30,217	0.00%
2021/09/17	0	0.00	1	91.80	92.30	-1	31,093	0.00%
2021/09/16	0.1	92.22	1.2	90.91	90.40	-1.1	31,844	0.00%
2021/09/15	4.2	91.24	4	91.90	92.30	0.2	32,181	0.00%
2021/09/14	1	93.10	2	91.90	91.70	-1	32,862	0.00%
2021/09/13	4.2	95.07	2	94.35	92.30	2.2	33,164	0.01%
2021/09/10	7	90.83	10.8	93.46	94.90	-3.8	33,443	-0.01%
2021/09/09	0	0.00	7	91.74	93.90	-7	34,291	-0.02%
2021/09/08	9	91.50	2	90.60	90.50	7	35,196	0.02%
2021/09/07	15	92.01	17	91.85	94.30	-2	35,488	-0.01%
2021/09/06	8.1	96.35	7.3	95.85	94.50	0.8	35,198	0.00%
2021/09/03	13	97.86	14.3	98.29	98.50	-1.3	34,882	0.00%
2021/09/02	23	101.35	11	106.32	100.50	12	34,527	0.03%
2021/09/01	6	109.50	8	109.25	111.00	-2	34,572	-0.01%
2021/08/31	3	108.00	2	107.25	108.50	1	34,495	0.00%
2021/08/30	3	109.00	0	0.00	110.00	3	34,408	0.01%
2021/08/27	3	106.00	1	112.00	106.50	2	34,340	0.01%
2021/08/26	13	114.00	5	112.60	111.50	8	34,147	0.02%
2021/08/25	34	113.90	32	115.14	113.00	2	34,077	0.01%
2021/08/24	5	110.00	8.2	108.35	107.50	-3.2	33,308	-0.01%
2021/08/23	12	108.17	1.3	107.65	106.00	10.7	32,775	0.03%
2021/08/20	5.6	103.63	3	104.83	105.00	2.6	32,351	0.01%
2021/08/19	8	100.94	16	101.19	99.00	-8	31,672	-0.03%
2021/08/18	3	90.77	8	96.74	100.00	-5	31,083	-0.02%
2021/08/17	9	97.32	18	95.41	91.00	-9	30,700	-0.03%
2021/08/16	5	98.72	6	98.72	98.90	-1	30,369	0.00%
2021/08/13	3	101.33	1	99.50	97.00	2	30,232	0.01%
2021/08/12	24	101.79	28.4	100.99	103.00	-4.4	30,107	-0.01%
2021/08/11	10.4	99.24	4	98.88	97.60	6.4	29,975	0.02%
2021/08/10	15	100.25	31.3	100.29	101.00	-16.3	29,776	-0.05%
2021/08/09	20	102.85	0	0.00	100.50	20	29,579	0.07%
2021/08/06	14	105.82	25	107.22	108.50	-11	29,399	-0.04%
2021/08/05	28	108.34	25	109.12	108.50	3	29,282	0.01%
2021/08/04	14.2	112.02	9	116.33	113.00	5.2	29,279	0.02%
2021/08/03	17	114.41	23	113.91	113.50	-6	29,284	-0.02%
2021/08/02	14	110.57	14	109.86	111.50	0	28,915	0.00%
2021/07/30	7.2	106.21	4.1	103.56	102.50	3.1	28,598	0.01%
2021/07/29	10.2	107.61	9	105.56	107.00	1.2	28,473	0.00%
2021/07/28	10	105.75	7.1	104.07	104.50	3	28,180	0.01%
2021/07/27	22	116.86	21.7	118.58	114.50	0.3	27,765	0.00%
2021/07/26	12	115.17	13	116.96	115.50	-1	27,020	0.00%
2021/07/23	20	114.33	11.1	113.41	110.00	8.9	26,312	0.03%
2021/07/22	0.1	111.00	9	112.61	113.50	-8.9	25,352	-0.04%
2021/07/21	26	108.35	4	105.63	103.50	22	25,114	0.09%
2021/07/20	15	105.40	17	104.80	108.50	-2	24,422	-0.01%
2021/07/19	16	101.28	6	100.68	100.00	10	23,783	0.04%
2021/07/16	7	101.57	31	101.05	102.50	-24	24,120	-0.10%
2021/07/15	37	99.29	33	97.22	100.00	4	24,054	0.02%
2021/07/14	25.3	103.58	14	101.19	98.10	11.3	23,919	0.05%
2021/07/13	4	112.50	4	113.13	109.00	0	23,126	0.00%
2021/07/12	0.1	105.50	22	102.88	105.50	-21.9	22,646	-0.10%
2021/07/09	17	96.68	14	96.35	96.00	3	22,042	0.01%
2021/07/08	21	95.68	15	96.23	94.80	6	21,711	0.03%
2021/07/07	20	95.79	14.4	96.00	93.60	5.6	21,344	0.03%
2021/07/06	13	91.57	18	92.47	92.60	-5	20,611	-0.02%
2021/07/05	20	92.41	7	94.06	90.50	13	20,264	0.06%
2021/07/02	4	84.13	7	85.96	87.60	-3	19,651	-0.02%
2021/07/01	14	81.63	4	81.30	79.70	10	19,370	0.05%
2021/06/30	2	84.35	24	84.73	86.20	-22	19,562	-0.11%
2021/06/29	7	80.21	4	79.80	78.70	3	19,614	0.02%
2021/06/28	22.2	80.84	7	81.60	79.60	15.2	19,407	0.08%
2021/06/25	5	80.46	19	79.48	81.80	-14	18,838	-0.07%
2021/06/24	6	74.82	5.3	74.91	74.40	0.7	18,163	0.00%
2021/06/23	10	73.17	11	73.26	74.50	-1	17,792	-0.01%
2021/06/22	24	68.30	8	68.76	69.90	16	17,070	0.09%
2021/06/21	26.3	68.14	34	66.92	66.20	-7.7	16,679	-0.05%
2021/06/18	44	67.71	45.5	68.51	68.90	-1.5	16,156	-0.01%
2021/06/17	22	62.94	61	64.65	65.20	-39	15,070	-0.26%
2021/06/16	26	60.46	43	60.72	61.00	-17	14,076	-0.12%
2021/06/15	2	57.65	7	57.87	57.80	-5	13,617	-0.04%
2021/06/11	10	56.30	0	0.00	56.50	10	13,585	0.07%
2021/06/10	4	57.23	0	0.00	57.00	4	13,668	0.03%
2021/06/09	13	56.22	15	57.05	56.50	-2	13,562	-0.01%
2021/06/08	5	53.50	10	54.36	54.80	-5	13,053	-0.04%
2021/06/07	1	51.80	1	53.80	53.40	0	13,119	0.00%
2021/06/04	1	53.10	6	53.70	54.00	-5	13,221	-0.04%
2021/06/03	7	53.17	0	0.00	53.50	7	13,225	0.05%
2021/06/02	17	53.28	12	54.98	52.90	5	13,253	0.04%
2021/06/01	1.2	52.58	4	52.23	52.00	-2.8	12,855	-0.02%
2021/05/31	0	0.00	1	51.70	51.20	-1	12,919	-0.01%
2021/05/28	29	50.17	18	50.63	50.60	11	13,004	0.08%
2021/05/27	1	48.35	5	48.20	48.35	-4	13,181	-0.03%
2021/05/26	1	48.00	0	0.00	48.40	1	13,217	0.01%
2021/05/25	2	47.80	3	47.65	47.85	-1	13,317	-0.01%
2021/05/24	3.2	46.30	0	0.00	46.25	3.2	13,390	0.02%
2021/05/21	0	0.00	1	46.10	46.15	-1	13,538	-0.01%
2021/05/20	3	44.28	0	0.00	43.85	3	13,616	0.02%
2021/05/19	2	44.33	1	43.30	45.60	1	13,604	0.01%
2021/05/18	1	43.55	3	43.55	43.55	-2	13,512	-0.01%
2021/05/17	1	42.90	1	40.00	39.60	0	13,515	0.00%
2021/05/14	4	45.03	0	0.00	43.95	4	13,471	0.03%
2021/05/13	3	42.82	5	43.70	44.00	-2	13,381	-0.01%
2021/05/12	6	46.83	3	44.90	43.50	3	13,348	0.02%
2021/05/11	8.1	47.37	3	47.28	46.60	5.1	13,217	0.04%
2021/05/10	6	51.37	30	52.21	51.10	-24	13,093	-0.18%
2021/05/07	6	51.82	6	52.35	53.60	0	13,597	0.00%
2021/05/06	22	51.88	25	50.78	50.70	-3	13,602	-0.02%
2021/05/05	4	51.30	1	52.90	50.90	3	13,569	0.02%
2021/05/04	1	53.50	2	52.00	52.40	-1	13,623	-0.01%
2021/05/03	4	56.33	21	57.13	55.50	-17	13,697	-0.12%
2021/04/29	10	59.82	3	59.93	59.00	7	13,737	0.05%
2021/04/28	11	61.16	8	60.50	60.50	3	13,804	0.02%
2021/04/27	9	60.58	0	0.00	60.20	9	13,935	0.06%
2021/04/26	84	63.69	39	62.52	62.70	45	13,805	0.33%
2021/04/23	15	62.17	35.1	62.51	62.40	-20.1	13,876	-0.14%
2021/04/22	6	62.17	20	63.09	60.50	-14	13,695	-0.10%
2021/04/21	38	61.47	20	61.59	61.70	18	13,209	0.14%
2021/04/20	32	59.83	66.9	60.43	59.50	-34.9	12,870	-0.27%
2021/04/19	2	56.15	7	56.23	56.70	-5	12,514	-0.04%
2021/04/15	0	0.00	1	55.20	55.40	-1	12,871	-0.01%
2021/04/14	4	56.28	8	55.25	55.40	-4	12,979	-0.03%
2021/04/13	1	55.80	1	57.40	55.80	0	13,158	0.00%
2021/04/12	10	57.15	4	57.33	57.10	6	13,235	0.05%
2021/04/09	20	59.15	5	58.88	58.60	15	13,439	0.11%
2021/04/08	6	59.82	6	60.77	60.70	0	14,110	0.00%
2021/04/07	4	59.05	4	59.08	59.60	0	14,202	0.00%
2021/04/06	16	57.98	10	57.68	59.60	6	14,068	0.04%
2021/04/01	5	55.22	29	55.97	54.50	-24	13,793	-0.17%
2021/03/31	0	0.00	3	54.40	53.50	-3	14,143	-0.02%
2021/03/30	14	54.38	1	54.80	54.00	13	15,208	0.09%
2021/03/29	1	54.40	1	53.20	54.60	0	16,146	0.00%
2021/03/26	2	53.60	0	0.00	53.70	2	16,282	0.01%
2021/03/25	3	52.87	1	52.20	52.20	2	16,368	0.01%
2021/03/24	4	53.40	1	53.80	53.70	3	16,465	0.02%
2021/03/23	5	54.12	10	54.35	53.00	-5	16,589	-0.03%
2021/03/22	2	54.50	0	0.00	54.40	2	16,726	0.01%
2021/03/19	0	0.00	3	54.60	54.60	-3	16,967	-0.02%
2021/03/18	3	54.20	3	55.07	54.20	0	17,189	0.00%
2021/03/17	0	0.00	3	54.93	54.20	-3	17,384	-0.02%
2021/03/16	2	53.50	2	54.05	53.80	0	17,675	0.00%
2021/03/15	0.1	54.00	2	54.00	54.10	-2	18,108	-0.01%
2021/03/12	0	0.00	11	52.80	53.10	-11	18,159	-0.06%
2021/03/11	1	53.10	3	52.70	52.90	-2	18,251	-0.01%
2021/03/10	1	52.10	3	51.83	51.40	-2	18,268	-0.01%
2021/03/09	0	0.00	2	48.48	48.70	-2	18,249	-0.01%
2021/03/08	15	50.45	1	52.40	49.65	14	18,577	0.08%
2021/03/05	3	51.80	2	51.35	51.30	1	18,928	0.01%
2021/03/04	7.1	52.34	0	0.00	51.60	7.1	19,241	0.04%
2021/03/03	2	53.00	2	54.40	54.10	0	19,614	0.00%
2021/03/02	10	55.76	11	55.32	53.90	-1	19,881	-0.01%
2021/02/26	0	0.00	3	54.57	54.00	-3	20,047	-0.01%
2021/02/25	0	0.00	1	55.80	54.60	-1	21,355	0.00%
2021/02/24	3	55.60	2	55.35	55.00	1	22,443	0.00%
2021/02/23	10	54.70	4	55.25	55.00	6	22,545	0.03%
2021/02/22	15	55.42	14	54.46	54.40	1	22,470	0.00%
2021/02/19	1	53.10	3.9	52.80	53.10	-2.9	22,464	-0.01%
2021/02/18	1	52.40	20.6	52.39	52.40	-19.6	22,985	-0.09%
2021/02/17	0	0.00	1	50.50	51.80	-1	23,384	0.00%
2021/02/05	7	48.94	2	49.80	48.90	5	23,516	0.02%
2021/02/04	2	49.40	1	49.50	49.35	1	24,050	0.00%
2021/02/03	4	50.70	0	0.00	50.60	4	24,582	0.02%
2021/02/01	14	49.10	6	49.10	49.00	8	24,991	0.03%
2021/01/29	7	51.87	7	53.26	50.50	0	24,939	0.00%
2021/01/28	2	51.10	1	51.00	51.20	1	24,472	0.00%
2021/01/26	1	52.30	13	52.19	52.00	-12	24,460	-0.05%
2021/01/25	3	52.60	5	53.48	53.30	-2	24,404	-0.01%
2021/01/22	12	51.28	3	51.80	51.60	9	24,222	0.04%
2021/01/21	2	51.90	2	51.65	51.00	0	24,138	0.00%
2021/01/20	7	52.37	4	51.80	51.70	3	24,060	0.01%
2021/01/19	4	55.53	7	55.06	54.80	-3	23,846	-0.01%
2021/01/18	2	54.05	42	54.20	55.50	-40	23,821	-0.17%
2021/01/15	10	53.48	20	54.17	54.00	-10	23,598	-0.04%
2021/01/14	22	54.86	11	53.75	53.90	11	23,431	0.05%
2021/01/13	9	55.03	11	55.22	55.30	-2	23,327	-0.01%
2021/01/12	9	55.42	30	56.02	55.30	-21	23,246	-0.09%
2021/01/11	33	54.88	35	55.52	56.50	-2	22,867	-0.01%
2021/01/08	3	54.20	5	54.00	53.50	-2	22,833	-0.01%
2021/01/07	12	54.21	3	53.60	53.20	9	23,230	0.04%
2021/01/06	15	54.61	38	52.89	53.00	-23	23,313	-0.10%
2021/01/05	12	54.22	0	0.00	54.70	12	23,142	0.05%
2021/01/04	55	55.20	12	55.33	54.70	43	23,109	0.19%
2020/12/31	6	55.12	36	54.97	54.10	-30	23,051	-0.13%
2020/12/30	33	52.25	0	0.00	51.80	33	22,367	0.15%
2020/12/29	10	51.72	7	51.66	52.80	3	22,044	0.01%
2020/12/28	7	52.56	0	0.00	51.60	7	21,821	0.03%
2020/12/25	23	52.35	9	50.97	51.00	14	21,429	0.07%
2020/12/24	37	49.00	47.2	49.98	50.60	-10.2	20,612	-0.05%
2020/12/23	24	46.08	58	47.19	46.90	-34	19,511	-0.17%
2020/12/22	23	44.76	25	44.93	43.60	-2	18,595	-0.01%
2020/12/21	2	43.53	4	44.50	44.60	-2	18,505	-0.01%
2020/12/18	33	44.48	1	43.90	44.00	32	18,713	0.17%
2020/12/17	2	45.00	2	44.85	45.25	0	18,690	0.00%
2020/12/16	1	44.55	8	44.38	44.75	-7	18,660	-0.04%
2020/12/15	6	43.00	30.1	44.30	42.70	-24.1	18,800	-0.13%
2020/12/14	46	45.35	20	45.17	45.10	26	19,025	0.14%
2020/12/11	11	45.19	5	45.41	44.10	6	18,840	0.03%
2020/12/10	27	46.20	24	46.42	45.80	3	18,653	0.02%
2020/12/09	24	46.09	21	46.01	45.95	3	18,353	0.02%
2020/12/08	2	44.95	0	0.00	44.95	2	17,978	0.01%
2020/12/07	0	0.00	4	44.43	44.30	-4	17,988	-0.02%
2020/12/04	3	44.52	3	44.65	44.30	0	17,926	0.00%
2020/12/03	2	44.93	14	44.61	44.35	-12	17,860	-0.07%
2020/12/02	11	45.20	4	46.23	44.70	7	17,857	0.04%
2020/12/01	3	44.12	11	44.25	45.80	-8	17,637	-0.05%
2020/11/30	13	44.55	4	44.61	44.60	9	17,461	0.05%
2020/11/27	10	44.38	13	44.62	45.15	-3	17,327	-0.02%
2020/11/26	9	43.41	13	43.96	43.65	-4	17,355	-0.02%
2020/11/25	9	42.78	18	43.82	42.40	-9	17,154	-0.05%
2020/11/24	66	44.32	52	44.68	43.20	14	17,057	0.08%
2020/11/23	33	42.38	35.8	42.46	44.40	-2.8	16,399	-0.02%
2020/11/20	4	39.54	18.8	40.50	40.40	-14.8	16,776	-0.09%
2020/11/19	5	39.02	2	39.95	39.00	3	16,927	0.02%
2020/11/18	10	39.92	21	39.87	39.55	-11	17,618	-0.06%
2020/11/17	15	40.22	31	39.89	39.50	-16	18,922	-0.08%
2020/11/16	14	39.69	71	40.35	41.35	-57	21,270	-0.27%
2020/11/13	4	38.48	9	38.83	38.70	-5	21,508	-0.02%
2020/11/12	59	38.72	4	39.59	38.15	55	21,713	0.25%
2020/11/11	7	40.75	71	40.38	40.35	-64	21,395	-0.30%
2020/11/10	18	39.20	15	40.00	38.05	3	20,909	0.01%
2020/11/09	6	38.63	29	38.82	39.00	-23	20,791	-0.11%
2020/11/05	0	0.00	6	37.50	37.90	-6	20,769	-0.03%
2020/11/04	2	36.95	2	36.63	37.00	0	20,901	0.00%
2020/11/02	2	35.40	21	35.30	35.30	-19	22,085	-0.09%
2020/10/30	18	36.47	0	0.00	36.05	18	22,205	0.08%
2020/10/29	5.2	36.52	1	36.45	37.20	4.2	22,509	0.02%
2020/10/28	16	38.48	1	37.60	37.55	15	22,554	0.07%
2020/10/27	10	38.35	17	38.30	38.45	-7	22,538	-0.03%
2020/10/26	1	38.18	3	38.55	38.10	-2	22,623	-0.01%
2020/10/23	13	38.14	8	38.14	38.15	5	22,541	0.02%
2020/10/22	3	37.40	1	37.35	37.80	2	22,637	0.01%
2020/10/21	5	37.60	0	0.00	37.40	5	22,620	0.02%
2020/10/20	2	36.90	3	36.85	36.75	-1	22,601	0.00%
2020/10/19	2	37.13	0	0.00	37.15	2	22,594	0.01%
2020/10/16	30	37.45	2	37.25	36.80	28	22,574	0.12%
2020/10/15	34	39.53	63	39.61	39.00	-29	22,229	-0.13%
2020/10/14	31	38.99	41	38.74	38.70	-10	21,642	-0.05%
2020/10/13	77	38.84	66	38.56	38.30	11	21,478	0.05%
2020/10/12	20	38.45	5	38.40	38.30	15	21,336	0.07%
2020/10/08	21	38.30	21	38.50	37.95	0	21,233	0.00%
2020/10/07	0	0.00	17	38.34	38.40	-17	21,039	-0.08%
2020/10/06	21	37.76	36	37.54	37.45	-15	20,941	-0.07%
2020/10/05	10	36.69	1	36.70	36.90	9	21,030	0.04%
2020/09/29	0	0.00	1	35.75	35.75	-1	21,134	0.00%
2020/09/25	14	35.13	16	35.84	34.95	-2	21,098	-0.01%
2020/09/24	4	36.20	25	36.00	35.30	-21	21,089	-0.10%
2020/09/23	41	37.82	42	37.13	37.10	-1	21,179	0.00%
2020/09/22	30	37.48	0	0.00	37.05	30	20,890	0.14%
2020/09/21	1	38.10	7	37.37	37.40	-6	20,794	-0.03%
2020/09/18	5	38.03	0	0.00	37.60	5	20,814	0.02%
2020/09/17	10.1	37.68	14	37.68	38.20	-3.9	20,556	-0.02%
2020/09/16	0	0.00	9	36.33	36.40	-9	20,061	-0.04%
2020/09/15	0	0.00	2	36.20	35.90	-2	19,992	-0.01%
2020/09/14	11	35.10	4	35.83	36.10	7	20,063	0.03%
2020/09/11	24	35.03	2	34.93	34.65	22	20,003	0.11%
2020/09/08	6	36.07	5	35.85	35.90	1	19,786	0.01%
2020/09/07	15	36.10	5	35.70	35.70	10	19,811	0.05%
2020/09/04	5	36.80	0	0.00	36.75	5	19,837	0.03%
2020/09/03	12	38.01	7	37.83	37.40	5	19,855	0.03%
2020/09/02	16	37.74	10	38.00	38.00	6	19,694	0.03%
2020/09/01	8	38.31	11	38.03	38.55	-3	19,779	-0.02%
2020/08/31	14	36.81	12	37.10	36.70	2	19,408	0.01%
2020/08/28	11	37.33	2	37.45	37.40	9	19,647	0.05%
2020/08/27	16.4	37.35	3	37.52	37.35	13.4	20,272	0.07%
2020/08/26	44	39.64	42	40.47	38.40	2	19,892	0.01%
2020/08/25	10	38.58	23	38.41	38.40	-13	18,326	-0.07%
2020/08/24	57	38.51	33	38.79	39.00	24	17,887	0.13%
2020/08/21	73	38.91	94	38.43	37.95	-21	17,062	-0.12%
2020/08/20	113.1	37.50	69.6	38.26	38.75	43.5	15,582	0.28%	大買/
2020/08/19	7	36.19	35	36.48	36.85	-28	12,641	-0.22%
2020/08/18	3	31.83	15	32.10	33.50	-12	11,930	-0.10%
2020/08/17	1	31.85	20	31.77	32.00	-19	11,501	-0.17%
2020/08/14	15	30.53	0	0.00	30.45	15	11,271	0.13%
2020/08/13	1	30.05	0	0.00	30.05	1	11,222	0.01%
2020/08/12	20	29.84	2	29.85	29.90	18	11,049	0.16%
2020/08/11	2	29.80	3	29.65	29.80	-1	10,944	-0.01%
2020/08/10	12	31.07	0	0.00	30.40	12	10,915	0.11%
2020/08/07	60	32.91	42	32.34	32.40	18	10,682	0.17%
2020/08/06	9	31.66	26	32.15	32.65	-17	10,058	-0.17%
2020/08/05	30	29.90	38	29.68	29.70	-8	9,412	-0.08%
2020/08/04	15	30.66	16	29.46	28.80	-1	9,278	-0.01%
2020/08/03	1	29.95	32	29.93	29.70	-31	8,947	-0.35%
2020/07/31	1	29.25	0	0.00	29.35	1	8,858	0.01%
2020/07/30	6	29.08	7	29.05	29.55	-1	8,845	-0.01%
2020/07/29	0	0.00	3	28.25	28.40	-3	8,775	-0.03%
2020/07/28	46	28.91	42	27.79	27.40	4	8,775	0.05%
2020/07/27	0	0.00	1	28.60	28.55	-1	8,632	-0.01%
2020/07/24	5	28.53	3	28.90	27.95	2	8,703	0.02%
2020/07/23	1	28.75	0	0.00	28.55	1	8,690	0.01%
2020/07/22	0	0.00	1	28.40	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	2	27.80	27.85	-2	8,790	-0.02%
2020/07/20	1	26.95	0	0.00	26.90	1	9,037	0.01%
2020/07/17	1	27.40	0	0.00	27.05	1	9,148	0.01%
2020/07/15	1	28.95	2	29.40	28.65	-1	9,100	-0.01%
2020/07/14	7.4	30.30	15	29.94	29.35	-7.6	9,016	-0.08%
2020/07/13	20	29.82	4	30.06	30.15	16	8,848	0.18%
2020/07/10	9	29.32	13.9	29.34	28.95	-4.9	8,720	-0.06%
2020/07/09	13	29.69	5	29.63	29.70	8	8,548	0.09%
2020/07/08	44	29.71	36	29.44	29.45	8	8,462	0.09%
2020/07/07	1	28.95	15	29.17	29.15	-14	8,344	-0.17%
2020/07/06	0	0.00	1	29.05	29.20	-1	8,298	-0.01%
2020/07/03	4	29.18	12	29.15	29.10	-8	8,235	-0.10%
2020/07/02	22	29.71	6	29.98	29.80	16	8,010	0.20%
2020/07/01	10	28.50	10	28.50	28.50	0	7,748	0.00%
2020/06/30	1	28.15	3	28.33	28.30	-2	7,703	-0.03%
2020/06/29	8	28.16	1	27.90	27.85	7	7,753	0.09%
2020/06/24	0	0.00	3	28.75	29.20	-3	7,613	-0.04%
2020/06/23	1	28.20	0	0.00	28.15	1	7,535	0.01%
2020/06/22	0	0.00	3	28.83	28.60	-3	7,503	-0.04%
2020/06/19	0	0.00	6	29.23	28.30	-6	7,478	-0.08%
2020/06/18	2	28.70	6	28.65	28.80	-4	7,303	-0.05%
2020/06/16	2	28.55	1	29.05	28.35	1	7,218	0.01%
2020/06/15	8.5	28.67	27	28.65	28.05	-18.5	7,204	-0.26%
2020/06/12	4	29.36	1	29.20	29.65	3	7,134	0.04%
2020/06/11	7	29.87	17	29.70	29.20	-10	7,085	-0.14%
2020/06/10	30	29.49	8	29.34	30.00	22	6,942	0.32%
2020/06/09	5	28.14	7	28.24	28.30	-2	6,772	-0.03%
2020/06/08	13	29.89	9	29.70	29.10	4	6,677	0.06%
2020/06/05	0	28.95	1	29.45	29.10	-1	6,346	-0.02%
2020/06/04	8	29.13	21.5	29.31	29.30	-13.5	6,172	-0.22%
2020/06/03	21	28.92	22	28.49	28.95	-1	5,701	-0.02%
2020/06/02	11	26.65	16	26.00	27.00	-5	4,644	-0.11%
2020/06/01	0	0.00	2	24.65	24.60	-2	4,304	-0.05%
2020/05/29	0	0.00	8	24.15	23.70	-8	4,277	-0.19%
2020/05/27	0	0.00	1	24.80	24.80	-1	4,245	-0.02%
2020/05/21	0	0.00	10	24.45	24.60	-10	4,164	-0.24%
2020/05/20	4	23.99	0	0.00	24.05	4	4,110	0.10%
2020/05/18	1	22.60	20	22.55	23.00	-19	3,999	-0.48%
2020/05/15	10	23.60	3	23.15	23.25	7	3,969	0.18%
2020/05/14	21	24.21	1	24.20	24.20	20	3,846	0.52%
2020/05/13	20	24.80	0	0.00	25.00	20	3,803	0.53%
2020/05/12	1	25.10	0	0.00	25.10	1	3,793	0.03%
2020/05/08	0	0.00	20	25.05	24.90	-20	3,709	-0.54%
2020/05/06	10	25.45	1	25.05	25.05	9	3,624	0.25%
2020/05/05	10	25.15	2.8	25.29	25.40	7.2	3,573	0.20%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	3	24.67	1	24.85	24.40	2	3,496	0.06%
2020/04/28	0	0.00	3	23.93	24.15	-3	3,405	-0.09%
2020/04/27	11	23.78	14	23.74	23.85	-3	3,390	-0.09%
2020/04/24	15	24.02	1	23.95	23.70	14	3,331	0.42%
2020/04/23	7	24.31	10	24.35	24.05	-3	3,179	-0.09%
2020/04/22	15	23.03	16	22.96	23.20	-1	2,893	-0.03%
2020/04/21	2	21.93	3	21.88	21.45	-1	2,794	-0.04%
2020/04/20	2	21.95	12	21.95	22.00	-10	2,755	-0.36%
2020/04/17	1	22.00	12	21.37	21.50	-11	2,740	-0.40%
2020/04/16	11	21.50	1	21.55	21.50	10	2,717	0.37%
2020/04/15	10	21.30	8	21.10	21.30	2	2,700	0.07%
2020/04/14	3	20.48	4	20.66	20.95	-1	2,702	-0.04%
2020/04/13	2	20.60	1	20.55	20.25	1	2,701	0.04%
2020/04/10	1	19.95	7	20.04	20.20	-6	2,706	-0.22%
2020/04/09	1	20.50	4	20.15	20.00	-3	2,796	-0.11%
2020/04/08	0	0.00	14	19.93	20.10	-14	2,779	-0.50%
2020/04/07	10	19.20	0	0.00	19.40	10	2,750	0.36%
2020/04/06	0	0.00	1	19.00	19.05	-1	2,747	-0.04%
2020/03/31	13	19.31	2	19.10	19.15	11	2,982	0.37%
2020/03/27	3.2	18.23	0	0.00	17.95	3.2	2,943	0.11%
2020/03/26	3	17.93	0	0.00	18.20	3	2,953	0.10%
2020/03/25	3	18.25	11	18.13	18.25	-8	3,134	-0.26%
2020/03/24	5	16.55	1	16.60	16.60	4	3,084	0.13%
2020/03/23	0	0.00	1	15.25	15.10	-1	3,066	-0.03%
2020/03/20	6	15.05	0	0.00	15.05	6	3,060	0.20%
2020/03/19	6	13.79	1	13.85	13.70	5	3,048	0.16%
2020/03/17	1	16.25	0	0.00	16.15	1	2,896	0.03%
2020/03/16	5	19.53	4	19.61	17.90	1	2,799	0.04%
2020/03/13	1	19.50	2	19.50	19.85	-1	2,724	-0.04%
2020/03/12	3	22.27	1	23.40	21.65	2	2,651	0.08%
2020/03/11	3	24.38	2	24.53	23.95	1	2,615	0.04%
2020/03/10	1	24.30	1	24.00	24.75	0	2,605	0.00%
2020/03/09	2	24.60	1	24.85	24.05	1	2,601	0.04%
2020/03/06	1	25.50	3	25.47	25.40	-2	2,586	-0.08%
2020/03/05	1	25.70	4	25.74	25.70	-3	2,633	-0.11%
2020/03/04	2	25.33	4	25.40	25.65	-2	2,653	-0.08%
2020/03/03	1	25.20	1	25.10	25.10	0	2,651	0.00%
2020/03/02	3	24.57	3	24.75	24.50	0	2,640	0.00%
2020/02/27	4	24.86	2	25.20	24.30	2	2,625	0.08%
2020/02/26	3	25.18	13	25.53	25.60	-10	2,597	-0.38%
2020/02/25	0	0.00	3	24.85	24.95	-3	2,566	-0.12%
2020/02/21	0	0.00	2	25.10	25.15	-2	2,555	-0.08%
2020/02/18	10	25.10	6	25.20	25.00	4	2,558	0.16%
2020/02/17	1	24.70	0	0.00	24.80	1	2,550	0.04%
2020/02/14	1	24.70	1	24.65	24.75	0	2,558	0.00%
2020/02/13	3	25.37	3	25.03	24.65	0	2,571	0.00%
2020/02/12	2	24.83	1	24.85	24.80	1	2,564	0.04%
2020/02/11	1	24.55	0	0.00	24.50	1	2,553	0.04%
2020/02/10	1	23.80	1	23.00	24.15	0	2,540	0.00%
2020/02/07	0	0.00	2	23.75	23.80	-2	2,546	-0.08%
2020/02/06	2	23.95	5	23.94	24.25	-3	2,544	-0.12%
2020/02/05	8	23.48	0	0.00	23.25	8	2,533	0.32%
2020/02/04	3	22.68	3	22.87	23.15	0	2,556	0.00%
2020/02/03	2	22.00	0	0.00	22.20	2	2,673	0.07%
2020/01/31	2	24.15	0	0.00	24.00	2	2,653	0.08%
2020/01/30	0.1	24.65	0	0.00	24.65	0.1	2,631	0.00%
2020/01/20	0	0.00	2	27.45	27.35	-2	2,587	-0.08%
2020/01/15	2	27.40	2	27.73	27.85	0	2,687	0.00%
2020/01/08	3.3	26.64	3	27.02	26.55	0.3	2,780	0.01%
2020/01/07	4	27.78	3	27.88	27.50	1	2,827	0.04%
2020/01/06	1	28.00	9	27.76	28.25	-8	2,859	-0.28%
2020/01/03	6	28.24	10	28.13	28.25	-4	2,842	-0.14%
2020/01/02	9	27.97	1	27.95	27.80	8	2,762	0.29%
2019/12/31	4	27.76	33	27.75	27.70	-29	2,787	-1.04%
2019/12/30	6	28.08	3	28.12	28.00	3	2,797	0.11%
2019/12/27	1.4	28.20	4	28.31	28.35	-2.6	2,757	-0.10%
2019/12/26	46	28.30	1	28.20	28.30	45	2,692	1.67%
2019/12/25	4	27.40	1	27.80	27.80	3	2,500	0.12%
2019/12/24	2	26.88	3	26.67	26.55	-1	2,413	-0.04%
2019/12/23	2	27.15	1	26.90	26.90	1	2,423	0.04%
2019/12/20	18	28.15	16	27.77	27.50	2	2,391	0.08%
2019/12/19	1	26.60	1	26.60	26.65	0	2,169	0.00%
2019/12/18	1	26.55	1	26.50	26.65	0	2,210	0.00%
2019/12/17	3	26.70	2	26.65	26.65	1	2,248	0.04%
2019/12/16	3	26.38	3	26.40	26.50	0	2,290	0.00%
2019/12/13	3	26.10	3	25.97	25.90	0	2,324	0.00%
2019/12/12	1	26.05	2	26.13	26.00	-1	2,388	-0.04%
2019/12/11	1	25.90	0	0.00	25.85	1	2,724	0.04%
2019/12/06	1	26.05	0	0.00	26.05	1	3,059	0.03%
2019/12/05	0	0.00	1	26.10	25.90	-1	3,217	-0.03%
2019/12/04	5	25.78	37	25.75	25.90	-32	3,421	-0.94%
2019/12/03	5	25.50	37	25.46	25.35	-32	3,454	-0.93%
2019/12/02	1	25.15	1	25.80	25.35	0	3,517	0.00%
2019/11/29	3	26.52	4	26.73	26.15	-1	3,555	-0.03%
2019/11/28	2	27.30	2	27.23	27.10	0	3,565	0.00%
2019/11/27	2	27.10	2	27.03	26.95	0	3,689	0.00%
2019/11/26	1	26.90	0	0.00	27.10	1	3,792	0.03%
2019/11/22	3	26.98	7	27.01	26.95	-4	3,938	-0.10%
2019/11/20	0	0.00	2.7	26.80	26.85	-2.7	4,079	-0.07%
2019/11/19	2	26.80	2	26.85	26.80	0	4,160	0.00%
2019/11/18	1	26.90	1	26.85	27.15	0	4,240	0.00%
2019/11/13	5	26.80	2	26.95	26.60	3	4,489	0.07%
2019/11/12	2	26.75	2	26.60	26.90	0	4,493	0.00%
2019/11/11	9	26.99	2	27.25	26.90	7	4,505	0.16%
2019/11/08	3	27.30	0	0.00	27.65	3	4,518	0.07%
2019/11/07	6	27.43	5	27.39	27.45	1	4,558	0.02%
2019/11/06	3	27.30	1	27.75	27.35	2	4,571	0.04%
2019/11/05	2	27.95	1	27.65	27.80	1	4,572	0.02%
2019/11/04	1.1	27.98	1	28.15	27.80	0.1	4,603	0.00%
2019/11/01	1	28.10	11	28.17	28.15	-10	4,607	-0.22%
2019/10/31	3.2	29.47	10	29.28	28.70	-6.8	4,584	-0.15%
2019/10/30	2	28.83	1	28.85	29.00	1	4,501	0.02%
2019/10/29	3	28.68	2	28.73	28.40	1	4,579	0.02%
2019/10/28	1	28.40	1	28.50	28.35	0	4,594	0.00%
2019/10/25	1	28.65	3	28.80	28.35	-2	4,620	-0.04%
2019/10/24	1	28.85	2	28.88	28.90	-1	4,621	-0.02%
2019/10/23	8	29.04	5	29.14	29.05	3	4,657	0.06%
2019/10/22	1	28.40	1	28.35	28.40	0	4,591	0.00%
2019/10/21	2	28.60	1	28.40	28.40	1	4,629	0.02%
2019/10/18	1.2	28.63	1	28.30	28.70	0.2	4,679	0.00%
2019/10/17	1	28.40	1	28.40	28.35	0	4,729	0.00%
2019/10/16	19.7	28.76	7	28.54	28.70	12.7	4,749	0.27%
2019/10/15	7	27.64	2	27.68	28.30	5	4,662	0.11%
2019/10/14	2.1	27.42	0	0.00	27.45	2.1	4,644	0.05%
2019/10/09	1	26.60	1	27.30	27.00	0	4,911	0.00%
2019/10/08	1	26.70	0	0.00	26.85	1	5,187	0.02%
2019/10/07	1	27.20	1	27.60	27.25	0	5,396	0.00%
2019/10/04	1	28.10	13.5	28.23	27.65	-12.5	5,404	-0.23%
2019/10/03	0	0.00	1	27.80	28.20	-1	5,480	-0.02%
2019/10/02	1	28.25	1	28.75	28.45	0	5,517	0.00%
2019/10/01	2	28.80	2	29.08	28.90	0	5,508	0.00%
2019/09/27	0	0.00	0.9	29.20	29.15	-0.9	5,527	-0.02%
2019/09/26	0.2	30.00	10.8	30.00	30.05	-10.6	5,525	-0.19%
2019/09/24	0.4	30.15	1	30.25	30.15	-0.6	5,526	-0.01%
2019/09/23	1.2	30.35	0	0.00	30.35	1.2	5,547	0.02%
2019/09/12	1	28.00	1	27.80	27.95	0	5,555	0.00%
2019/09/11	1	27.85	0	0.00	27.65	1	5,550	0.02%
2019/09/10	2	28.43	2	28.30	28.35	0	5,526	0.00%
2019/09/09	1	28.65	1	28.30	28.20	0	5,567	0.00%
2019/09/06	3.2	29.82	28	29.63	28.60	-24.8	5,543	-0.45%
2019/09/05	1	29.15	1	29.15	28.50	0	5,199	0.00%
2019/09/04	2	28.63	5	28.63	28.70	-3	5,121	-0.06%
2019/09/03	14	29.21	9	28.49	28.90	5	5,107	0.10%
2019/09/02	3	28.25	6	28.45	29.00	-3	4,945	-0.06%
2019/08/30	5	28.39	64	28.29	27.35	-59	4,867	-1.21%
2019/08/29	2.3	27.84	1	27.65	27.95	1.3	4,679	0.03%
2019/08/28	3	27.85	11	27.83	27.70	-8	4,637	-0.17%
2019/08/27	4	27.56	3	27.68	27.70	1	4,575	0.02%
2019/08/26	0	0.00	1	26.90	26.90	-1	4,495	-0.02%
2019/08/23	17	27.61	8	27.63	27.45	9	4,454	0.20%
2019/08/22	1	27.20	3	27.15	27.05	-2	4,329	-0.05%
2019/08/21	2	26.80	3	26.85	26.75	-1	4,229	-0.02%
2019/08/20	1	26.55	2	26.58	26.50	-1	4,192	-0.02%
2019/08/19	2	26.40	12	26.20	26.25	-10	4,110	-0.24%
2019/08/16	24	26.17	8	25.89	25.80	16	4,037	0.40%
2019/08/15	5	26.16	20	25.84	26.15	-15	3,992	-0.38%
2019/08/14	2	25.98	7	25.79	25.70	-5	3,939	-0.13%
2019/08/13	18	25.89	1	26.00	25.75	17	3,863	0.44%
2019/08/12	2	25.13	3	24.95	25.95	-1	3,757	-0.03%
2019/08/08	1	24.15	0	0.00	24.00	1	3,658	0.03%
2019/08/07	1	23.80	0	0.00	23.60	1	3,702	0.03%
2019/08/05	2	24.00	0	0.00	23.70	2	3,887	0.05%
2019/08/02	2	24.65	1	24.70	24.50	1	3,916	0.03%
2019/08/01	7	25.52	0	0.00	25.35	7	3,965	0.18%
2019/07/30	5	25.67	5	25.78	25.65	0	4,010	0.00%
2019/07/29	1	26.85	3	26.43	26.35	-2	4,035	-0.05%
2019/07/26	1	26.85	1	26.75	26.75	0	4,037	0.00%
2019/07/25	0	0.00	4	27.01	27.00	-4	4,028	-0.10%
2019/07/24	14	26.49	22	26.63	26.65	-8	3,979	-0.20%
2019/07/23	0	0.00	2	25.75	25.95	-2	3,926	-0.05%
2019/07/22	3	25.80	3	25.68	25.65	0	3,953	0.00%
2019/07/19	1	26.05	3	26.00	25.90	-2	3,971	-0.05%
2019/07/18	1	26.05	1	26.45	25.65	0	3,996	0.00%
2019/07/16	0	0.00	2	26.75	26.70	-2	4,076	-0.05%
2019/07/15	1	26.55	3	26.78	26.50	-2	4,108	-0.05%
2019/07/11	1	26.85	0	0.00	26.80	1	4,408	0.02%
2019/07/10	1	27.05	0	0.00	27.20	1	4,515	0.02%
2019/07/09	2	26.90	2	26.93	26.90	0	4,696	0.00%
2019/07/08	7	27.82	16	28.44	27.45	-9	5,160	-0.17%
2019/07/05	3	27.02	34	27.41	27.00	-31	5,857	-0.53%
2019/07/04	3	26.60	8	26.12	26.75	-5	5,700	-0.09%
2019/07/03	3	25.42	12	25.76	25.20	-9	5,573	-0.16%
2019/07/02	8	26.14	19	26.23	25.90	-11	5,601	-0.20%
2019/07/01	35	25.86	1	25.95	26.00	34	5,601	0.61%
2019/06/27	1	25.30	2	25.35	25.35	-1	5,719	-0.02%
2019/06/24	2	25.53	0	0.00	25.60	2	5,855	0.03%
2019/06/21	0	0.00	1	25.50	25.55	-1	5,895	-0.02%
2019/06/20	0	0.00	4	26.10	26.05	-4	5,935	-0.07%
2019/06/19	2	25.70	0	0.00	25.80	2	5,979	0.03%
2019/06/18	0	0.00	2	25.70	25.30	-2	6,078	-0.03%
2019/06/17	1	25.45	6	25.98	25.90	-5	6,100	-0.08%
2019/06/14	1	25.30	1	25.40	25.25	0	6,083	0.00%
2019/06/13	1	24.90	1	25.00	24.75	0	6,247	0.00%
2019/06/12	1	25.20	1	25.60	25.00	0	6,351	0.00%
2019/06/11	3	25.28	10	24.94	25.30	-7	6,380	-0.11%
2019/06/10	0	0.00	10	24.83	25.25	-10	6,416	-0.16%
2019/06/06	10	24.60	0	0.00	24.50	10	6,437	0.16%
2019/06/04	1	24.40	3	24.38	24.25	-2	6,454	-0.03%
2019/06/03	2	24.25	2	24.25	24.25	0	6,495	0.00%
2019/05/30	0	0.00	1	24.50	24.60	-1	6,532	-0.02%
2019/05/24	1	24.15	1	24.40	24.10	0	6,787	0.00%
2019/05/23	1	23.70	0	0.00	24.00	1	6,905	0.01%
2019/05/21	0	0.00	1	24.40	24.45	-1	7,021	-0.01%
2019/05/16	0	0.00	15	24.85	24.40	-15	7,583	-0.20%
2019/05/15	44	25.06	4	25.10	25.05	40	7,709	0.52%
2019/05/14	3	24.30	2	23.65	24.55	1	8,016	0.01%
2019/05/13	1	23.55	1	23.65	23.30	0	8,253	0.00%
2019/05/10	0	0.00	13	25.75	25.05	-13	8,743	-0.15%
2019/05/09	16	25.56	2	25.35	25.50	14	8,772	0.16%
2019/05/08	26	26.20	0	0.00	26.35	26	8,782	0.30%
2019/05/07	0	0.00	2	26.85	26.65	-2	8,903	-0.02%
2019/05/06	6	26.70	0	0.00	26.30	6	8,994	0.07%
2019/05/03	3	27.35	3	27.42	27.60	0	9,300	0.00%
2019/05/02	0	0.00	4	27.30	27.35	-4	9,345	-0.04%
2019/04/30	0	0.00	1	27.20	27.20	-1	9,520	-0.01%
2019/04/29	3	27.23	0	0.00	26.60	3	9,689	0.03%
2019/04/26	0	0.00	4	27.55	27.30	-4	9,797	-0.04%
2019/04/25	41	28.10	44	28.10	28.10	-3	10,130	-0.03%
2019/04/24	2	28.80	1	28.70	28.35	1	10,373	0.01%
2019/04/23	2	28.50	11	28.55	28.75	-9	10,579	-0.09%
2019/04/22	4	29.03	4	28.91	28.80	0	10,535	0.00%
2019/04/19	14	28.77	2	28.83	28.90	12	10,523	0.11%
2019/04/18	2	29.45	3	28.82	28.65	-1	10,517	-0.01%
2019/04/17	23	29.72	13	29.71	29.85	10	10,458	0.10%
2019/04/16	2	29.58	0	0.00	30.15	2	10,576	0.02%
2019/04/15	44	29.60	20	29.25	29.25	24	10,637	0.23%
2019/04/12	15	30.86	4	31.33	29.05	11	10,596	0.10%
2019/04/11	12	30.10	49	30.66	30.70	-37	10,145	-0.36%
2019/04/10	6	28.47	3	28.28	28.55	3	9,180	0.03%
2019/04/09	1	28.15	3	28.05	27.85	-2	9,094	-0.02%
2019/04/08	2	27.83	1	27.55	27.50	1	9,061	0.01%
2019/04/03	2	27.70	7	27.69	27.60	-5	9,079	-0.06%
2019/04/01	1	27.50	2	27.50	27.30	-1	9,101	-0.01%
2019/03/29	1	26.65	1	26.65	26.65	0	9,054	0.00%
2019/03/27	0	0.00	11	26.55	26.90	-11	9,489	-0.12%
2019/03/26	1	26.25	0	0.00	26.05	1	9,577	0.01%
2019/03/25	6	26.10	5	26.36	26.10	1	9,814	0.01%
2019/03/22	1	27.10	0	0.00	27.15	1	9,900	0.01%
2019/03/21	5	27.03	7	27.46	27.55	-2	10,038	-0.02%
2019/03/19	10	26.58	2	26.85	26.70	8	10,914	0.07%
2019/03/18	4	26.34	4	26.16	26.25	0	10,916	0.00%
2019/03/15	8	27.46	33	27.38	27.15	-25	10,826	-0.23%
2019/03/14	2	27.80	0	0.00	27.70	2	10,870	0.02%
2019/03/13	15	28.02	6	28.14	28.00	9	11,142	0.08%
2019/03/12	7	28.00	3	27.92	27.70	4	11,336	0.04%
2019/03/11	4	27.34	12	27.34	27.50	-8	11,605	-0.07%
2019/03/08	7	27.79	1	27.75	27.70	6	12,319	0.05%
2019/03/07	1	28.50	7	28.94	28.50	-6	13,170	-0.05%
2019/03/06	2	28.85	1	28.65	28.70	1	13,509	0.01%
2019/03/05	11	28.82	2	28.75	28.75	9	13,769	0.07%
2019/03/04	8	28.90	3	28.80	29.30	5	13,904	0.04%
2019/02/27	36	28.64	2	28.88	28.75	34	13,919	0.24%
2019/02/26	22	29.76	2	29.63	29.45	20	13,911	0.14%
2019/02/25	2	30.20	1	30.30	30.25	1	13,990	0.01%
2019/02/22	3	30.20	15	30.55	30.10	-12	14,172	-0.08%
2019/02/21	15	30.11	6	30.09	30.20	9	14,153	0.06%
2019/02/20	3	30.35	6	30.17	30.15	-3	14,199	-0.02%
2019/02/19	11	30.53	2	30.35	30.15	9	14,224	0.06%
2019/02/18	9	30.17	1	30.15	29.95	8	14,215	0.06%
2019/02/15	24	31.38	2	31.58	31.00	22	14,082	0.16%
2019/02/14	0	0.00	3	31.42	31.25	-3	13,848	-0.02%
2019/02/13	16	32.02	27	31.77	31.35	-11	13,838	-0.08%
2019/02/12	6	30.99	9	31.14	31.30	-3	13,648	-0.02%
2019/02/11	12	30.57	24	30.11	31.15	-12	13,564	-0.09%
2019/01/30	5	28.95	0	0.00	28.55	5	13,213	0.04%
2019/01/29	9	28.65	2	28.88	28.90	7	13,385	0.05%
2019/01/28	0	0.00	11	29.59	29.00	-11	13,834	-0.08%
2019/01/25	13	28.78	1	28.75	28.75	12	14,039	0.09%
2019/01/24	23	29.14	25	28.68	28.40	-2	14,141	-0.01%
2019/01/23	2	28.08	3	27.95	28.25	-1	13,989	-0.01%
2019/01/22	1	28.50	32	28.89	28.10	-31	14,086	-0.22%
2019/01/21	10	29.30	1	29.25	28.80	9	13,979	0.06%
2019/01/18	2	28.70	7	28.84	29.05	-5	13,906	-0.04%
2019/01/17	10	28.95	0	0.00	28.40	10	13,893	0.07%
2019/01/16	17	27.58	1	27.60	28.95	16	13,553	0.12%
2019/01/15	1	26.85	3	27.33	27.05	-2	13,306	-0.02%
2019/01/14	1	26.20	1	26.40	26.25	0	13,137	0.00%
2019/01/10	1	26.70	1	26.70	26.85	0	13,196	0.00%
2019/01/09	1	27.15	1	26.35	26.40	0	13,169	0.00%
2019/01/08	8	27.05	8	26.75	26.75	0	13,080	0.00%
2019/01/07	1	26.55	3	26.10	26.85	-2	12,900	-0.02%
2019/01/04	4	23.83	2	24.20	24.45	2	12,832	0.02%
2019/01/02	4	26.20	2	25.73	25.70	2	12,860	0.02%
2018/12/28	2	25.58	1	25.40	25.45	1	12,985	0.01%
2018/12/26	3	25.58	1	25.45	24.95	2	13,064	0.02%
2018/12/25	1	25.25	1	25.35	25.60	0	13,032	0.00%
2018/12/24	1	26.55	3	26.38	26.50	-2	12,977	-0.02%
2018/12/22	1	26.45	1	26.40	26.25	0	13,007	0.00%
2018/12/21	2	26.45	5	26.39	26.95	-3	13,020	-0.02%
2018/12/20	10	25.05	0	0.00	25.65	10	12,743	0.08%
2018/12/19	8	26.13	15	25.76	25.45	-7	12,634	-0.06%
2018/12/18	6	25.83	1	25.70	26.00	5	12,559	0.04%
2018/12/17	17	27.69	3	27.35	27.25	14	12,402	0.11%
2018/12/14	0	0.00	5	27.45	27.70	-5	12,378	-0.04%
2018/12/13	21	29.97	15	29.30	28.80	6	12,204	0.05%
2018/12/12	2	28.00	1	29.50	29.70	1	11,430	0.01%
2018/12/11	0	0.00	16	27.00	27.00	-16	11,257	-0.14%
2018/12/10	16	26.73	2	26.95	26.70	14	11,295	0.12%
2018/12/07	2	28.35	4	28.15	28.10	-2	11,245	-0.02%
2018/12/06	15	27.44	3	27.97	27.55	12	11,175	0.11%
2018/12/05	1	30.65	14	30.36	30.25	-13	10,997	-0.12%
2018/12/04	20	31.43	4	32.18	31.50	16	10,949	0.15%
2018/12/03	24	32.43	5	32.70	31.90	19	10,750	0.18%
2018/11/30	31	29.76	58	30.25	31.25	-27	10,080	-0.27%
2018/11/29	0	0.00	29	27.73	28.45	-29	9,212	-0.31%
2018/11/28	6	24.95	9	25.28	25.90	-3	8,915	-0.03%
2018/11/27	4	24.56	15	24.28	24.80	-11	8,751	-0.13%
2018/11/26	1	23.85	0	0.00	23.75	1	8,657	0.01%
2018/11/23	22	23.64	0	0.00	23.45	22	8,811	0.25%
2018/11/22	13	24.73	10	25.38	24.25	3	9,015	0.03%
2018/11/21	10	26.15	1	25.65	25.55	9	8,951	0.10%
2018/11/20	5	25.80	0	0.00	25.75	5	8,885	0.06%
2018/11/19	0	0.00	10	25.68	25.65	-10	8,898	-0.11%
2018/11/16	14	24.74	5	25.06	24.60	9	9,020	0.10%
2018/11/15	1	24.45	6	24.41	24.45	-5	9,163	-0.05%
2018/11/14	2	24.30	1	24.40	24.10	1	9,169	0.01%
2018/11/13	2	23.40	3	23.58	24.15	-1	9,201	-0.01%
2018/11/12	3	23.55	2	24.15	24.10	1	9,232	0.01%
2018/11/09	27	23.69	0	0.00	23.80	27	9,218	0.29%
2018/11/08	8	25.03	1	25.10	24.65	7	9,232	0.08%
2018/11/07	5	25.19	10	25.31	25.80	-5	9,204	-0.05%
2018/11/06	8	25.68	6	24.63	24.30	2	9,220	0.02%
2018/11/05	29	26.51	16	26.81	25.75	13	9,225	0.14%
2018/11/02	9	25.22	21	25.51	26.00	-12	8,734	-0.14%
2018/11/01	14	22.74	13	23.02	23.65	1	8,434	0.01%
2018/10/31	1	21.45	1	21.90	22.25	0	8,304	0.00%
2018/10/30	12	20.87	12	20.77	21.00	0	8,139	0.00%
2018/10/29	2	20.60	1	20.40	20.30	1	8,095	0.01%
2018/10/26	2	20.33	0	0.00	20.30	2	8,223	0.02%
2018/10/25	17	20.80	1	20.75	20.75	16	8,232	0.19%
2018/10/23	1	23.50	1	23.45	23.00	0	8,421	0.00%
2018/10/22	4	23.79	4	23.95	23.90	0	8,524	0.00%
2018/10/19	6	23.40	15	23.03	23.25	-9	8,669	-0.10%
2018/10/17	16	24.80	5	24.50	24.25	11	8,960	0.12%
2018/10/16	2	25.28	2	24.80	24.50	0	9,063	0.00%
2018/10/15	0	0.00	2	24.63	24.75	-2	9,181	-0.02%
2018/10/12	0	0.00	2	23.48	24.05	-2	9,501	-0.02%
2018/10/09	5	25.32	4	25.58	25.60	1	9,883	0.01%
2018/10/08	7	27.01	0	0.00	26.30	7	9,900	0.07%
2018/10/05	5	28.95	0	0.00	28.60	5	9,810	0.05%
2018/10/04	1	32.05	1	31.75	31.75	0	9,787	0.00%
2018/10/03	5	33.65	6	33.12	32.05	-1	9,966	-0.01%
2018/10/02	1	33.70	3	33.28	33.40	-2	10,174	-0.02%
2018/10/01	1	33.05	0	0.00	33.00	1	10,261	0.01%
2018/09/27	0	0.00	7	33.89	33.30	-7	10,643	-0.07%
2018/09/26	4	34.45	1	34.85	33.65	3	10,919	0.03%
2018/09/25	1	34.00	1	34.30	33.95	0	11,420	0.00%
2018/09/21	2	32.50	1	33.15	32.85	1	11,721	0.01%
2018/09/20	4.3	31.64	2	32.33	31.60	2.3	11,692	0.02%
2018/09/19	7	33.61	0	0.00	33.20	7	11,730	0.06%
2018/09/18	3	33.23	1	33.70	33.20	2	11,875	0.02%
2018/09/17	1	34.05	11	33.99	34.35	-10	11,951	-0.08%
2018/09/14	12	33.86	2	34.40	34.65	10	12,053	0.08%
2018/09/13	8	34.22	6	34.26	33.45	2	12,211	0.02%
2018/09/12	5	34.30	6	34.19	33.95	-1	12,365	-0.01%
2018/09/10	2	34.03	0	0.00	33.50	2	12,938	0.02%
2018/09/07	13	37.70	2	37.90	37.20	11	13,031	0.08%
2018/09/06	3	38.68	1	38.20	38.20	2	13,277	0.02%
2018/09/05	2	40.13	1	40.10	39.70	1	13,695	0.01%
2018/09/04	9	39.68	9	39.88	40.35	0	14,177	0.00%
2018/09/03	2	39.33	1	38.85	38.80	1	14,395	0.01%
2018/08/30	1	41.45	10	41.97	41.85	-9	14,713	-0.06%
2018/08/29	5	40.96	5	41.58	40.90	0	14,755	0.00%
2018/08/28	0	0.00	1	38.95	39.00	-1	14,992	-0.01%
2018/08/27	0.1	39.60	0	0.00	39.60	0.1	15,665	0.00%
2018/08/24	10	36.95	0	0.00	38.35	10	16,260	0.06%
2018/08/23	26	38.75	22	37.98	37.90	4	16,866	0.02%
2018/08/22	5	38.35	15	39.38	39.20	-10	17,355	-0.06%
2018/08/21	0	0.00	1	37.50	37.20	-1	17,414	-0.01%
2018/08/20	4	35.99	7	36.33	36.05	-3	17,824	-0.02%
2018/08/17	3	38.00	0	0.00	37.05	3	18,015	0.02%
2018/08/16	6	37.76	7	37.81	37.80	-1	18,146	-0.01%
2018/08/15	14	37.43	3	37.63	37.40	11	18,284	0.06%
2018/08/14	2	37.80	5	38.38	39.20	-3	18,368	-0.02%
2018/08/13	6	38.06	3	38.18	37.45	3	18,516	0.02%
2018/08/10	29	42.61	12	42.54	41.00	17	18,671	0.09%
2018/08/08	10	45.60	11	45.47	44.60	-1	19,369	-0.01%
2018/08/07	3	45.42	1	45.50	45.30	2	19,748	0.01%
2018/08/06	11	44.16	12	44.66	44.50	-1	19,966	-0.01%
2018/08/03	3	44.83	10	44.35	45.10	-7	20,087	-0.03%
2018/08/02	32	44.32	18	44.19	43.25	14	20,151	0.07%
2018/08/01	3	46.55	0	0.00	46.35	3	20,139	0.01%
2018/07/31	2	46.48	2	47.33	47.00	0	20,239	0.00%
2018/07/30	2	46.23	1	46.25	46.45	1	20,574	0.00%
2018/07/27	11	48.98	11	48.65	48.65	0	20,620	0.00%
2018/07/26	2	47.15	0	0.00	47.65	2	20,598	0.01%
2018/07/25	12	44.77	17	46.16	47.10	-5	20,590	-0.02%
2018/07/24	10	44.60	16	44.87	44.95	-6	20,477	-0.03%
2018/07/23	2	43.68	4	43.49	43.50	-2	20,442	-0.01%
2018/07/20	13	44.18	0	0.00	43.50	13	20,453	0.06%
2018/07/19	5	44.46	6	43.88	44.80	-1	20,503	0.00%
2018/07/18	16	46.64	153	46.21	45.85	-137	20,485	-0.67%	大賣/鉅額交易
2018/07/17	2	51.30	4	51.50	50.90	-2	20,276	-0.01%
2018/07/16	10	49.85	3	50.90	49.65	7	20,265	0.03%
2018/07/13	2	52.25	4	52.63	52.00	-2	20,283	-0.01%
2018/07/12	3	51.50	3	52.13	52.60	0	20,531	0.00%
2018/07/11	4	52.00	2	52.85	51.80	2	20,832	0.01%
2018/07/10	10	52.69	2	53.05	52.40	8	20,859	0.04%
2018/07/09	0	0.00	10	54.38	54.00	-10	20,861	-0.05%
2018/07/06	3	54.53	12	54.53	55.50	-9	20,896	-0.04%
2018/07/05	5	58.80	14	58.96	57.90	-9	20,969	-0.04%
2018/07/04	0	0.00	1	62.00	59.30	-1	20,875	0.00%
2018/07/03	18	61.99	17	62.00	61.50	1	20,903	0.00%
2018/07/02	15	59.97	21	60.00	59.30	-6	20,719	-0.03%
2018/06/29	1	56.90	9	57.20	57.00	-8	20,522	-0.04%
2018/06/28	6	56.23	0	0.00	55.80	6	20,679	0.03%
2018/06/27	3	59.00	7	59.01	57.60	-4	21,421	-0.02%
2018/06/26	1	55.80	1	57.30	57.60	0	21,661	0.00%
2018/06/25	20	58.05	11	57.36	56.70	9	22,331	0.04%
2018/06/22	11	59.10	16.3	59.13	58.40	-5.3	22,758	-0.02%
2018/06/21	37	58.42	17	58.89	57.80	20	22,747	0.09%
2018/06/20	10	58.48	6	60.23	57.60	4	22,667	0.02%
2018/06/19	30	57.54	3	57.20	57.00	27	22,460	0.12%
2018/06/15	10	60.72	2	61.65	59.50	8	22,427	0.04%
2018/06/14	12	60.21	12	61.08	59.60	0	22,244	0.00%
2018/06/13	29.2	61.55	23	59.47	58.70	6.2	21,992	0.03%
2018/06/12	24	62.48	24	62.39	65.10	0	21,603	0.00%
2018/06/11	7	60.23	5	61.34	60.00	2	21,153	0.01%
2018/06/08	14	60.19	5	61.18	59.60	9	21,069	0.04%
2018/06/07	3	60.60	1	59.90	59.80	2	20,875	0.01%
2018/06/06	8.1	61.17	7	61.67	60.60	1.1	20,827	0.01%
2018/06/05	6	62.33	9	61.81	60.60	-3	21,042	-0.01%
2018/06/04	38	68.41	33.2	66.80	64.40	4.8	20,988	0.02%
2018/06/01	21	61.82	34.7	65.13	66.60	-13.7	20,470	-0.07%
2018/05/31	43	62.58	30	63.08	60.60	13	19,774	0.07%
2018/05/30	10	60.61	37	60.70	61.20	-27	19,175	-0.14%
2018/05/29	7	57.79	14	57.28	57.20	-7	18,789	-0.04%
2018/05/28	7	56.26	9	56.01	56.70	-2	18,734	-0.01%
2018/05/25	6	53.07	13	52.60	53.80	-7	18,330	-0.04%
2018/05/24	14	51.44	9	51.89	51.80	5	18,130	0.03%
2018/05/23	11	49.92	6	50.80	50.10	5	18,104	0.03%
2018/05/22	4	52.38	3	51.53	50.70	1	17,897	0.01%
2018/05/21	11	50.93	0	0.00	50.60	11	17,741	0.06%
2018/05/18	12	53.51	17	54.65	52.10	-5	17,470	-0.03%
2018/05/17	162	57.08	19	57.59	57.30	143	17,203	0.83%	大買/鉅額交易
2018/05/16	32	59.61	18	59.30	58.20	14	17,002	0.08%
2018/05/15	5	57.82	14	58.63	59.10	-9	16,351	-0.06%
2018/05/14	6	53.82	7	53.07	53.80	-1	16,107	-0.01%
2018/05/11	5	51.26	0	0.00	50.60	5	15,878	0.03%
2018/05/10	2	53.00	6	52.93	52.60	-4	15,750	-0.03%
2018/05/09	3	52.30	1	51.30	51.10	2	15,652	0.01%
2018/05/08	7	52.67	2	52.70	51.60	5	15,544	0.03%
2018/05/07	8	53.18	1	53.10	54.00	7	15,424	0.05%
2018/05/04	0	0.00	15	51.61	51.00	-15	15,013	-0.10%
2018/05/03	1	48.55	0	0.00	48.50	1	14,859	0.01%
2018/05/02	0	0.00	2	49.18	48.10	-2	15,094	-0.01%
2018/04/27	1	48.80	1	48.65	48.65	0	15,052	0.00%
2018/04/25	0	0.00	1	47.80	46.90	-1	15,449	-0.01%
2018/04/24	4	46.86	4	48.23	47.75	0	15,601	0.00%
2018/04/23	4	49.64	0	0.00	47.65	4	15,674	0.03%
2018/04/20	2	49.93	1	50.00	50.00	1	16,131	0.01%
2018/04/19	1	49.10	0	0.00	49.90	1	16,878	0.01%
2018/04/18	3	48.17	1	48.75	49.05	2	16,811	0.01%
2018/04/17	26	48.63	6	49.39	47.55	20	16,604	0.12%
2018/04/16	10	54.00	11	53.18	52.70	-1	16,259	-0.01%
2018/04/13	3	54.30	1	53.90	54.60	2	16,165	0.01%
2018/04/12	12	55.51	13	55.68	55.90	-1	16,055	-0.01%
2018/04/11	10	55.39	18	55.64	57.30	-8	16,235	-0.05%
2018/04/10	4	53.18	3	53.63	52.40	1	16,328	0.01%
2018/04/09	28	56.43	29.4	56.71	54.00	-1.4	16,599	-0.01%
2018/04/03	15	52.46	21	53.21	55.50	-6	16,941	-0.04%
2018/04/02	5	50.60	6	49.98	50.60	-1	16,618	-0.01%
2018/03/31	2	50.00	4	50.18	49.80	-2	16,814	-0.01%
2018/03/30	20	50.29	12	51.33	49.50	8	16,775	0.05%
2018/03/29	5	46.99	10	46.97	48.35	-5	15,886	-0.03%
2018/03/28	18	46.63	12	46.75	46.50	6	15,454	0.04%
2018/03/27	5	44.87	30	45.57	46.40	-25	14,681	-0.17%
2018/03/26	10	40.57	28	41.16	42.20	-18	14,229	-0.13%
2018/03/23	32	39.44	10	40.25	39.50	22	14,181	0.16%
2018/03/22	28	41.91	5	41.68	41.00	23	14,100	0.16%
2018/03/21	5	40.46	16	41.51	42.00	-11	13,843	-0.08%
2018/03/20	1	39.80	3	40.20	39.75	-2	13,608	-0.01%
2018/03/19	4	40.20	11	40.39	40.45	-7	13,536	-0.05%
2018/03/16	4	39.83	27	40.18	39.60	-23	13,452	-0.17%
2018/03/15	6	39.70	0	0.00	39.70	6	13,402	0.04%
2018/03/14	6	40.23	5	40.97	40.30	1	13,392	0.01%
2018/03/13	2	39.95	1	39.90	39.85	1	13,261	0.01%
2018/03/12	10	40.17	30	40.46	40.20	-20	13,267	-0.15%
2018/03/09	38	40.26	3	41.73	39.40	35	13,276	0.26%
2018/03/08	15	40.05	37	40.00	40.65	-22	13,007	-0.17%
2018/03/07	2	38.45	15	38.90	37.80	-13	12,640	-0.10%
2018/03/06	4	37.78	0	0.00	37.75	4	12,779	0.03%
2018/03/05	6	38.33	0	0.00	37.50	6	13,422	0.04%
2018/03/02	9	39.74	9	39.60	39.10	0	13,869	0.00%
2018/03/01	3	37.75	5	38.26	39.40	-2	13,587	-0.01%
2018/02/26	3	37.80	0	0.00	37.65	3	13,563	0.02%
2018/02/23	4	37.56	4	37.51	37.65	0	13,544	0.00%
2018/02/22	0	0.00	1	35.80	35.65	-1	13,578	-0.01%
2018/02/21	0	0.00	1	35.00	35.50	-1	13,554	-0.01%
2018/02/09	5	31.13	1	31.15	31.85	4	13,447	0.03%
2018/02/08	4	33.85	0	0.00	33.20	4	13,354	0.03%
2018/02/07	2	34.40	4	34.64	34.60	-2	13,440	-0.01%
2018/02/06	5	32.97	8	33.13	32.35	-3	13,389	-0.02%
2018/02/05	5	34.91	2	35.23	35.80	3	13,266	0.02%
2018/02/01	0	0.00	10	36.65	36.60	-10	13,289	-0.08%
2018/01/31	3	36.97	3	36.77	36.45	0	13,308	0.00%
2018/01/29	3	38.47	1	38.60	38.25	2	13,305	0.02%
2018/01/26	3	38.95	1	38.60	38.95	2	13,367	0.01%
2018/01/25	9	39.18	10	40.21	37.90	-1	13,386	-0.01%
2018/01/24	1	38.55	1	38.70	38.70	0	13,297	0.00%
2018/01/23	18	38.55	7	39.55	38.30	11	13,411	0.08%
2018/01/22	13	39.85	3	39.47	39.40	10	13,872	0.07%
2018/01/19	19	38.93	21	39.42	39.90	-2	14,166	-0.01%
2018/01/18	10	39.24	15	39.68	38.90	-5	13,806	-0.04%
2018/01/17	31	39.54	26	39.68	39.70	5	13,511	0.04%
2018/01/16	26	37.67	21	38.38	38.55	5	13,081	0.04%
2018/01/15	12	36.46	80.1	35.22	38.10	-68.1	12,653	-0.54%
2018/01/12	2	34.80	20	35.30	34.65	-18	11,733	-0.15%
2018/01/11	3	34.23	10	34.15	34.10	-7	11,646	-0.06%
2018/01/10	30	33.55	10	34.00	33.40	20	11,639	0.17%
2018/01/09	12	34.92	10	33.95	33.95	2	11,694	0.02%
2018/01/08	11	35.32	0	0.00	34.35	11	11,867	0.09%
2018/01/05	5	35.99	34	36.34	36.15	-29	11,897	-0.24%
2018/01/04	31	33.93	9	34.84	35.30	22	11,835	0.19%
2018/01/03	32	33.53	27	33.57	33.55	5	11,730	0.04%
2018/01/02	9.7	32.53	18	32.58	32.40	-8.3	11,342	-0.07%