強茂 (2481)-元大-鹿港券商分點個股進出

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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
559張
產業
上市半導體類股▲1.45%
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/06	0.1	55.80	0	0.00	56.00	0.1	1,279	0.00%
2024/04/30	1	57.50	0	0.00	56.70	1	1,284	0.08%
2024/04/26	6	54.80	0	0.00	54.60	6	1,264	0.47%
2024/04/25	2	54.50	0	0.00	54.50	2	1,270	0.16%
2024/04/19	0	0.00	0	54.00	53.80	0	1,403	0.00%
2024/04/18	1	56.70	0	0.00	56.80	1	1,389	0.07%
2024/04/16	0.1	55.80	1	55.20	55.80	-1	1,411	-0.07%
2024/04/11	1	59.30	0	0.00	59.70	1	1,380	0.07%
2024/04/10	0.2	59.40	1	59.70	59.70	-0.9	1,397	-0.06%
2024/04/03	0	0.00	0.2	58.00	58.20	-0.2	1,459	-0.01%
2024/03/29	0	0.00	3	57.20	56.90	-3	1,505	-0.20%
2024/03/26	1	57.30	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0	0.00	2	57.80	57.80	-2	1,625	-0.12%
2024/03/22	0.1	57.50	0	0.00	57.70	0.1	1,668	0.01%
2024/03/20	4	57.20	0	0.00	57.10	4	2,165	0.18%
2024/03/19	0	56.90	10	56.80	56.50	-10	2,247	-0.44%
2024/03/15	0.6	57.37	1	57.60	57.10	-0.5	2,284	-0.02%
2024/03/14	0	0.00	3	58.00	57.60	-3	2,344	-0.13%
2024/03/12	0	0.00	3	59.70	59.70	-3	2,355	-0.13%
2024/03/11	1.1	58.81	0	0.00	59.00	1.1	2,378	0.04%
2024/03/08	0.1	61.70	6	60.60	59.20	-6	2,410	-0.25%
2024/03/07	1	60.00	1	60.20	60.30	0	2,431	0.00%
2024/03/05	1	61.00	0	0.00	61.20	1	2,838	0.04%
2024/03/04	1	61.70	0	0.00	61.50	1	2,886	0.03%
2024/03/01	0	0.00	1	62.40	62.00	-1	2,874	-0.03%
2024/02/27	1	62.10	0	0.00	62.00	1	2,876	0.03%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/19	1	64.10	0	0.00	63.80	1	2,891	0.03%
2024/02/05	0	0.00	1	61.10	61.20	-1	2,888	-0.03%
2024/02/02	0	0.00	1	61.80	61.80	-1	2,901	-0.03%
2024/01/29	0	0.00	3	63.30	63.40	-3	2,880	-0.10%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/19	0	0.00	1	63.10	63.00	-1	2,895	-0.03%
2024/01/18	0	0.00	1	62.30	62.70	-1	2,899	-0.03%
2024/01/17	24	64.42	20	63.42	63.10	4	2,895	0.14%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/03	1.1	65.63	0	0.00	65.70	1.1	2,741	0.04%
2024/01/02	3	67.03	0	0.00	66.60	3	2,686	0.11%
2023/12/28	1	67.80	1	67.90	67.80	0	2,629	0.00%
2023/12/27	23	68.65	1	68.60	68.50	22	2,589	0.85%
2023/12/26	0	0.00	0.2	69.50	69.00	-0.2	2,568	-0.01%
2023/12/25	1.2	70.97	1	69.70	69.30	0.2	2,552	0.01%
2023/12/22	1	69.70	3	69.70	69.60	-2	2,486	-0.08%
2023/12/21	3	68.57	0	0.00	68.60	3	2,460	0.12%
2023/12/20	0	0.00	1	70.40	68.60	-1	2,439	-0.04%
2023/12/19	12	68.55	1	68.60	68.50	11	2,392	0.46%
2023/12/18	2	69.85	8.5	69.72	69.30	-6.5	2,342	-0.28%
2023/12/15	12	72.42	16	71.19	69.30	-4	2,231	-0.18%
2023/12/14	10	70.17	1	70.30	70.30	9	1,847	0.49%
2023/12/12	0	0.00	8	68.66	69.00	-8	1,771	-0.45%
2023/12/08	2	68.25	1.1	68.49	68.60	1	1,714	0.06%
2023/12/05	1	68.00	0	0.00	68.70	1	1,673	0.06%
2023/12/01	1	71.80	24	70.51	70.20	-23	1,573	-1.46%
2023/11/30	32	69.31	9	69.31	70.70	23	1,431	1.61%
2023/11/29	1	65.81	0	0.00	65.90	1	1,156	0.09%
2023/11/28	0	0.00	1	64.00	63.80	-1	1,104	-0.09%
2023/11/24	0	0.00	2	64.00	63.90	-2	1,137	-0.18%
2023/11/15	0	0.00	2	61.20	61.60	-2	1,156	-0.17%
2023/11/13	0	0.00	1	60.10	59.70	-1	1,189	-0.08%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/06	3	61.77	0	0.00	62.00	3	1,393	0.22%
2023/11/02	0	0.00	2	61.00	61.30	-2	1,476	-0.14%
2023/11/01	1	59.90	0	0.00	60.00	1	1,499	0.07%
2023/10/31	0.1	61.10	0	0.00	59.60	0.1	1,525	0.00%
2023/10/26	1	62.70	0	0.00	62.20	1	1,693	0.06%
2023/10/25	1	63.20	1	63.50	62.90	0	1,748	0.00%
2023/10/23	0.5	61.80	0	0.00	61.50	0.5	1,890	0.03%
2023/10/19	0	0.00	0.3	62.80	63.00	-0.3	2,055	-0.01%
2023/10/16	0.1	63.30	0	0.00	63.30	0.1	2,403	0.00%
2023/10/13	1	64.70	1	64.70	64.40	0	2,994	0.00%
2023/10/11	1	64.70	0	0.00	64.20	1	3,635	0.03%
2023/10/03	0	0.00	1	65.10	64.40	-1	5,595	-0.02%
2023/09/27	0	0.00	1	63.40	63.50	-1	5,672	-0.02%
2023/09/25	1	65.00	0	0.00	65.10	1	5,697	0.02%
2023/09/22	0	0.00	1	63.90	64.50	-1	5,702	-0.02%
2023/09/20	3	65.23	0	0.00	65.00	3	5,714	0.05%
2023/09/19	3	66.27	0	0.00	65.80	3	5,784	0.05%
2023/09/12	0	0.00	2	66.00	65.80	-2	5,816	-0.03%
2023/09/11	0	0.00	1	65.20	64.80	-1	5,816	-0.02%
2023/09/08	1	64.70	1	64.80	64.70	0	5,816	0.00%
2023/09/05	1	66.40	1	65.80	65.80	0	5,961	0.00%
2023/09/04	0	0.00	6	64.05	64.90	-6	5,958	-0.10%
2023/09/01	0	64.70	11	64.29	64.30	-11	5,963	-0.18%
2023/08/31	6	64.07	6	64.20	64.20	0	5,992	0.00%
2023/08/30	2	63.75	2	63.20	64.00	0	6,007	0.00%
2023/08/29	2	62.70	1	62.10	62.70	1	6,070	0.02%
2023/08/28	3	61.60	0	0.00	61.60	3	6,075	0.05%
2023/08/23	0	0.00	1	61.70	62.30	-1	6,159	-0.02%
2023/08/16	1	62.30	0	0.00	62.50	1	6,180	0.02%
2023/08/14	5	63.80	5.1	62.90	62.60	-0.1	6,204	0.00%
2023/08/11	1	66.10	2	65.25	65.20	-1	6,171	-0.02%
2023/08/10	0	0.00	2	69.40	66.80	-2	6,139	-0.03%
2023/08/09	1	70.00	0	0.00	70.30	1	6,052	0.02%
2023/08/08	1	72.20	1	72.30	71.80	0	6,001	0.00%
2023/08/02	4	72.60	3.3	73.28	71.70	0.7	6,010	0.01%
2023/08/01	3	73.20	1	72.70	73.50	2	5,947	0.03%
2023/07/31	1	75.50	2	73.65	72.70	-1	5,894	-0.02%
2023/07/28	7.3	74.76	6	74.77	74.80	1.3	5,830	0.02%
2023/07/27	0	77.10	2	77.30	77.80	-2	5,781	-0.03%
2023/07/26	3	75.53	9	76.63	75.40	-6	5,704	-0.11%
2023/07/25	2	76.65	6.1	76.60	76.50	-4.1	5,677	-0.07%
2023/07/24	3.2	76.01	9	75.30	76.30	-5.9	5,619	-0.10%
2023/07/21	0	0.00	1	77.80	77.70	-1	5,525	-0.02%
2023/07/20	0	0.00	0.2	78.00	78.60	-0.2	5,494	0.00%
2023/07/19	11.1	79.99	3	78.30	77.60	8.1	5,426	0.15%
2023/07/18	35	82.20	31	81.55	79.90	4	5,296	0.08%
2023/07/17	20	80.18	10	79.78	80.10	10	4,748	0.21%
2023/07/14	35	77.09	16.1	77.67	78.00	19	4,388	0.43%
2023/07/13	15.1	75.97	10	75.90	75.20	5	4,225	0.12%
2023/07/12	24.5	79.03	20.7	79.03	76.30	3.8	4,058	0.09%
2023/07/11	75.1	77.43	60.7	77.81	79.00	14.5	3,399	0.43%
2023/07/10	8	71.69	7	71.76	71.90	1	2,663	0.04%
2023/07/06	1	70.50	1	69.60	69.60	0	2,535	0.00%
2023/07/04	0	0.00	7	69.57	69.50	-7	2,554	-0.27%
2023/07/03	0	0.00	0.9	69.54	69.40	-0.9	2,600	-0.04%
2023/06/28	1	69.40	3	70.30	68.70	-2	2,814	-0.07%
2023/06/27	4	70.08	7.3	70.47	68.90	-3.3	3,105	-0.10%
2023/06/26	2	69.65	1	69.80	69.80	1	3,064	0.03%
2023/06/20	1.2	68.22	0	0.00	68.20	1.2	3,213	0.04%
2023/06/19	1	67.90	2.2	67.90	67.80	-1.2	3,365	-0.04%
2023/06/16	1	69.20	2	69.30	68.90	-1	3,404	-0.03%
2023/06/15	0.1	69.90	2	69.80	69.80	-1.9	3,655	-0.05%
2023/06/14	1	70.79	6	71.20	70.00	-5	3,677	-0.14%
2023/06/13	1	70.80	10	70.90	70.90	-9	3,720	-0.24%
2023/06/12	5	71.24	1.3	70.98	70.80	3.7	3,760	0.10%
2023/06/09	1.3	70.55	2	70.85	70.90	-0.7	3,746	-0.02%
2023/06/08	2.1	69.48	0	0.00	69.10	2.1	3,751	0.06%
2023/06/07	1	69.90	3	70.20	70.30	-2	3,866	-0.05%
2023/06/06	0	0.00	1	69.40	69.40	-1	3,969	-0.03%
2023/06/05	0.9	71.20	3	71.23	71.00	-2.1	4,284	-0.05%
2023/06/02	1	71.30	0	0.00	71.00	1	4,565	0.02%
2023/05/31	0	0.00	3	70.20	70.00	-3	4,813	-0.06%
2023/05/30	0	0.00	50	69.50	69.50	-50	4,805	-1.04%
2023/05/29	1	69.80	16	69.94	70.20	-15	4,800	-0.31%
2023/05/26	1	68.60	1	68.30	68.50	0	4,761	0.00%
2023/05/25	1	68.10	1	68.60	68.30	0	4,755	0.00%
2023/05/19	2	67.85	0	0.00	67.00	2	4,807	0.04%
2023/05/15	0	0.00	1	64.90	64.70	-1	4,903	-0.02%
2023/05/12	2	65.80	0	0.00	65.80	2	4,943	0.04%
2023/05/11	0	0.00	7	66.26	65.30	-7	4,979	-0.14%
2023/05/10	1	66.70	2	66.85	66.70	-1	5,006	-0.02%
2023/05/09	3	65.03	5	65.10	65.00	-2	5,044	-0.04%
2023/05/05	5	66.60	1	66.30	66.60	4	5,278	0.08%
2023/05/04	0	0.00	0.2	66.40	66.40	-0.2	5,367	0.00%
2023/05/03	1	66.60	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	67.10	1	66.50	67.00	0	5,540	0.00%
2023/04/28	0	0.00	1	65.30	65.40	-1	5,623	-0.02%
2023/04/27	5	64.62	4	64.18	64.30	1	5,616	0.02%
2023/04/26	8.3	63.87	0	0.00	64.40	8.3	5,612	0.15%
2023/04/25	21	65.08	5.1	64.01	64.30	15.9	5,597	0.28%
2023/04/24	15	66.40	14	67.24	66.60	1	5,574	0.02%
2023/04/21	37	67.70	19	67.88	66.80	18	5,571	0.32%
2023/04/20	11	69.46	0	0.00	69.20	11	5,542	0.20%
2023/04/19	12	70.97	1	70.60	70.60	11	5,551	0.20%
2023/04/18	3	72.03	1	72.90	71.60	2	5,527	0.04%
2023/04/17	1	70.10	5	71.94	72.20	-4	5,455	-0.07%
2023/04/14	5	69.88	1	69.90	69.90	4	5,370	0.07%
2023/04/13	2	70.90	4	70.50	70.10	-2	5,323	-0.04%
2023/04/12	3	72.57	5	72.22	71.80	-2	5,283	-0.04%
2023/04/11	1	71.80	1	72.00	72.00	0	5,249	0.00%
2023/04/10	1	71.20	2	71.50	71.70	-1	5,239	-0.02%
2023/04/07	4.1	71.48	1	71.50	71.50	3.1	5,213	0.06%
2023/04/06	1	71.60	5.2	71.87	71.70	-4.2	5,181	-0.08%
2023/03/31	1	71.50	1	71.30	71.30	0	5,147	0.00%
2023/03/30	6	71.00	1	70.80	70.80	5	5,119	0.10%
2023/03/29	5	71.28	3	71.07	71.00	2	5,091	0.04%
2023/03/28	18	72.37	25.1	71.26	70.50	-7.1	4,993	-0.14%
2023/03/27	2	69.90	0	0.00	69.90	2	4,707	0.04%
2023/03/24	2	70.10	5.1	70.20	70.00	-3.1	4,711	-0.07%
2023/03/23	7	70.23	3	70.20	70.30	4	4,743	0.08%
2023/03/22	2	71.65	5.5	72.30	72.00	-3.5	4,658	-0.08%
2023/03/21	4.1	70.90	7	70.83	71.30	-2.9	4,563	-0.06%
2023/03/20	20.1	71.93	5.3	71.99	71.00	14.8	4,701	0.31%
2023/03/17	0	0.00	2	68.60	68.90	-2	4,435	-0.05%
2023/03/16	1	66.80	1	68.10	67.20	0	4,405	0.00%
2023/03/15	1	69.50	1	70.20	69.00	0	4,388	0.00%
2023/03/14	1	67.70	0.2	68.40	68.10	0.8	4,401	0.02%
2023/03/13	9	68.21	9	68.50	69.10	0	4,451	0.00%
2023/03/10	5	69.52	1	69.10	69.40	4	4,458	0.09%
2023/03/09	3.1	71.53	3	71.60	71.70	0.1	4,608	0.00%
2023/03/08	11	72.90	18.3	72.78	72.10	-7.3	4,625	-0.16%
2023/03/07	12.4	71.65	14	71.74	71.80	-1.7	4,341	-0.04%
2023/03/06	21	70.87	12	70.77	70.70	9	4,092	0.22%
2023/03/03	0	66.80	0	0.00	66.50	0	3,800	0.00%
2023/02/24	0	0.00	7	67.23	66.80	-7	3,849	-0.18%
2023/02/22	0	0.00	1	66.30	66.20	-1	3,873	-0.03%
2023/02/21	0	67.90	14	67.91	67.60	-14	3,879	-0.36%
2023/02/20	0	0.00	6	67.25	67.50	-6	3,947	-0.15%
2023/02/17	5	66.80	5	66.80	66.90	0	3,966	0.00%
2023/02/16	1	67.80	7.2	67.66	67.70	-6.2	3,962	-0.16%
2023/02/15	3	67.13	3.1	66.47	66.30	-0.1	3,941	0.00%
2023/02/14	1	66.50	1	66.50	66.50	0	3,907	0.00%
2023/02/13	1	66.51	1	66.50	66.50	0	3,927	0.00%
2023/02/10	4.1	67.60	6	68.13	67.00	-1.9	3,946	-0.05%
2023/02/09	8	68.70	9	69.07	68.50	-1	3,932	-0.02%
2023/02/08	3	69.07	3	68.80	68.70	0	3,918	0.00%
2023/02/07	2	68.60	2	68.95	69.10	0	3,901	0.00%
2023/02/06	0.1	68.52	16	68.73	68.60	-15.9	3,895	-0.41%
2023/02/03	19	68.47	43.1	69.28	69.10	-24.1	3,846	-0.63%
2023/02/02	15.1	67.86	8	67.85	68.10	7.1	3,694	0.19%
2023/02/01	18	66.84	9	67.19	67.10	9	3,638	0.25%
2023/01/31	3	66.00	7	66.26	66.30	-4	3,600	-0.11%
2023/01/30	4	65.30	2	65.00	65.30	2	3,581	0.06%
2023/01/17	3	62.90	0	0.00	62.80	3	3,502	0.09%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/13	3	62.30	1	61.80	61.80	2	3,544	0.06%
2023/01/12	1	63.00	0	0.00	62.00	1	3,574	0.03%
2023/01/11	1	63.00	0	0.00	63.50	1	3,597	0.03%
2023/01/10	4	62.95	3	63.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	6	62.68	63.00	-6	3,665	-0.16%
2023/01/06	6	60.27	0	0.00	60.50	6	3,675	0.16%
2023/01/04	0	0.00	1	60.00	59.80	-1	3,793	-0.03%
2023/01/03	0	0.00	1	58.30	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	5	59.00	57.90	-5	3,839	-0.13%
2022/12/29	1	57.40	2	58.10	57.90	-1	3,869	-0.03%
2022/12/28	7	59.31	0	0.00	58.40	7	3,943	0.18%
2022/12/27	1	60.30	1	60.70	60.40	0	3,945	0.00%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	1	59.40	2	60.30	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	2	61.40	1	60.70	60.60	1	4,149	0.02%
2022/12/20	2	63.90	3	62.07	61.20	-1	4,155	-0.02%
2022/12/19	1	63.40	1	64.00	63.90	0	4,177	0.00%
2022/12/16	0	0.00	2	64.10	64.00	-2	4,209	-0.05%
2022/12/15	3	65.63	0	0.00	65.40	3	4,215	0.07%
2022/12/14	0	0.00	1	64.90	65.00	-1	4,141	-0.02%
2022/12/13	3	64.23	3	64.43	64.60	0	4,113	0.00%
2022/12/12	19	64.93	24	65.01	64.20	-5	4,051	-0.12%
2022/12/09	2	62.60	1	63.50	62.20	1	3,860	0.03%
2022/12/08	3	62.60	0	0.00	63.00	3	3,895	0.08%
2022/12/07	2	62.00	7	62.10	62.10	-5	3,924	-0.13%
2022/12/06	12	64.42	0	0.00	63.50	12	3,934	0.31%
2022/12/05	5	65.22	7	65.14	66.00	-2	3,979	-0.05%
2022/12/02	5	65.74	15	65.61	65.70	-10	4,065	-0.25%
2022/12/01	21	66.01	16	66.04	65.60	5	4,047	0.12%
2022/11/30	0	0.00	2	61.70	63.10	-2	3,926	-0.05%
2022/11/29	5	60.98	2	61.20	60.70	3	3,892	0.08%
2022/11/28	3	60.97	2	61.15	61.30	1	3,919	0.03%
2022/11/24	2	60.90	2	60.40	60.70	0	4,036	0.00%
2022/11/23	2	59.50	2	59.60	59.20	0	4,057	0.00%
2022/11/22	2	59.60	5	59.12	58.90	-3	4,165	-0.07%
2022/11/21	1	60.10	4	61.23	60.30	-3	4,361	-0.07%
2022/11/18	3	60.10	0	0.00	60.00	3	4,769	0.06%
2022/11/17	7	61.04	0	0.00	61.50	7	4,768	0.15%
2022/11/16	0	0.00	1	60.50	60.40	-1	4,782	-0.02%
2022/11/14	1	57.90	1	58.70	58.60	0	4,871	0.00%
2022/11/11	1	58.10	0	0.00	58.10	1	5,017	0.02%
2022/11/09	2	58.60	0	0.00	58.70	2	5,539	0.04%
2022/11/07	1	57.80	6	58.22	58.30	-5	5,601	-0.09%
2022/11/04	4	57.88	1	57.40	57.80	3	5,692	0.05%
2022/11/03	2	57.55	1	56.50	58.00	1	5,743	0.02%
2022/11/02	4	57.30	1	57.40	57.20	3	5,835	0.05%
2022/11/01	2	55.70	0	0.00	55.90	2	5,908	0.03%
2022/10/31	0	0.00	4	55.08	55.10	-4	6,159	-0.06%
2022/10/28	6.1	54.26	6	54.37	53.70	0.1	6,484	0.00%
2022/10/27	3	54.47	6	55.07	55.60	-3	6,538	-0.05%
2022/10/26	0	0.00	11	53.89	53.80	-11	6,519	-0.17%
2022/10/25	4	53.10	10	53.09	53.10	-6	6,497	-0.09%
2022/10/24	6	53.68	6	53.82	53.10	0	6,523	0.00%
2022/10/21	10.1	52.79	4	53.35	52.10	6.1	6,565	0.09%
2022/10/20	3.1	52.34	2.5	52.48	53.30	0.5	6,603	0.01%
2022/10/19	2	53.35	3	53.83	53.20	-1	6,675	-0.01%
2022/10/18	2	53.30	1	53.40	53.60	1	6,692	0.01%
2022/10/17	16	50.27	16	50.99	52.00	0	6,812	0.00%
2022/10/14	0	0.00	4	52.63	53.00	-4	7,022	-0.06%
2022/10/13	4	52.13	3	51.02	49.10	1	7,058	0.01%
2022/10/12	3	53.77	3	53.93	53.20	0	7,066	0.00%
2022/10/11	2	54.95	2	55.00	54.20	0	7,092	0.00%
2022/10/07	2	57.35	6	57.38	57.20	-4	7,117	-0.06%
2022/10/06	6	57.45	0	0.00	58.00	6	7,179	0.08%
2022/10/05	17	58.61	21	57.21	57.10	-4	7,199	-0.06%
2022/10/04	1	58.10	1.4	58.52	58.60	-0.4	7,171	0.00%
2022/10/03	3	57.13	3	57.73	57.20	0	7,236	0.00%
2022/09/30	17.3	56.37	4	55.48	57.00	13.3	7,381	0.18%
2022/09/29	8.1	55.97	5	56.36	56.00	3.1	7,404	0.04%
2022/09/28	6.2	58.01	4.6	55.47	55.00	1.6	7,415	0.02%
2022/09/27	0	0.00	7	58.36	59.50	-7	7,453	-0.09%
2022/09/26	5.2	59.31	3	57.97	57.90	2.2	7,571	0.03%
2022/09/23	4.1	63.10	9	62.96	62.00	-4.9	7,628	-0.06%
2022/09/22	3	63.50	4	64.03	64.00	-1	7,688	-0.01%
2022/09/21	1	64.90	1	64.40	64.40	0	7,686	0.00%
2022/09/20	2	65.20	2	66.35	65.40	0	7,731	0.00%
2022/09/19	1	65.30	1	65.80	65.00	0	7,790	0.00%
2022/09/15	4	67.48	2	67.20	66.40	2	7,899	0.03%
2022/09/14	11	66.89	2	66.35	67.40	9	7,925	0.11%
2022/09/13	2	67.41	1	67.10	67.00	1	7,975	0.01%
2022/09/12	7	67.71	2	67.45	67.80	5	8,102	0.06%
2022/09/08	2	68.10	14.3	67.41	68.50	-12.3	8,290	-0.15%
2022/09/07	10	62.60	16	63.88	64.40	-6	8,456	-0.07%
2022/09/06	16	64.06	9	65.81	63.60	7	8,418	0.08%
2022/09/05	9	69.10	5	67.78	67.50	4	8,364	0.05%
2022/09/02	8	69.48	8	69.94	69.70	0	8,340	0.00%
2022/09/01	7	70.14	7	70.06	68.90	0	8,309	0.00%
2022/08/31	2	69.50	11	69.42	69.90	-9	8,199	-0.11%
2022/08/30	1	69.10	0	0.00	69.10	1	8,195	0.01%
2022/08/29	2	68.60	1	68.50	68.30	1	8,202	0.01%
2022/08/26	40	71.53	91	71.25	71.60	-51	8,191	-0.62%
2022/08/25	57	71.58	52.1	71.42	70.10	5	8,089	0.06%
2022/08/23	22	68.14	3.3	68.20	68.20	18.7	8,076	0.23%
2022/08/22	1	69.00	0.5	69.30	69.30	0.5	8,299	0.01%
2022/08/19	7	70.29	1	70.60	69.90	6	8,332	0.07%
2022/08/18	5	69.62	7.7	69.96	70.40	-2.7	8,275	-0.03%
2022/08/17	12	71.66	2	71.80	71.00	10	8,186	0.12%
2022/08/16	2	69.60	16.7	69.43	70.20	-14.7	7,927	-0.19%
2022/08/15	16	67.10	5	67.44	67.90	11	7,819	0.14%
2022/08/12	1	65.70	2	66.35	66.20	-1	7,855	-0.01%
2022/08/11	32	67.58	5	66.96	66.30	27	7,936	0.34%
2022/08/10	7	67.40	6	67.30	66.80	1	8,128	0.01%
2022/08/09	22	67.60	22	67.92	67.40	0	8,351	0.00%
2022/08/08	3	65.83	1	67.10	67.30	2	8,537	0.02%
2022/08/05	13	67.95	9	68.00	67.60	4	8,520	0.05%
2022/08/04	8.5	65.40	9	65.76	66.70	-0.5	8,413	-0.01%
2022/08/03	6	63.12	5	63.20	63.40	1	8,327	0.01%
2022/08/02	1	62.91	12	63.33	63.50	-11	8,470	-0.13%
2022/08/01	5	64.76	0	0.00	64.80	5	8,563	0.06%
2022/07/29	2	64.90	1	64.90	65.00	1	8,652	0.01%
2022/07/28	10	65.14	1	64.90	63.80	9	8,937	0.10%
2022/07/27	0	0.00	6	64.00	64.50	-6	8,971	-0.07%
2022/07/26	23	64.73	25	64.02	62.60	-2	9,027	-0.02%
2022/07/25	13	65.29	3	65.40	65.10	10	9,039	0.11%
2022/07/22	18	65.98	25.2	66.15	65.80	-7.2	9,176	-0.08%
2022/07/21	18.2	65.48	25	64.00	66.20	-6.9	9,223	-0.07%
2022/07/20	28	62.25	2	62.55	62.40	26	9,154	0.28%
2022/07/19	17	60.51	35	60.81	60.90	-18	9,272	-0.19%
2022/07/18	13	60.11	2	59.65	59.80	11	9,442	0.12%
2022/07/15	2	58.05	14	58.84	59.00	-12	9,747	-0.12%
2022/07/14	16	58.04	4	56.53	58.30	12	10,055	0.12%
2022/07/13	13	56.65	13	56.39	55.80	0	10,347	0.00%
2022/07/11	11	58.28	11	58.15	58.10	0	10,957	0.00%
2022/07/08	14	58.61	15	57.69	58.00	-1	11,017	-0.01%
2022/07/07	3	54.63	8	54.34	55.80	-5	10,898	-0.05%
2022/07/06	13.1	56.44	7	54.11	53.90	6.1	10,894	0.06%
2022/07/05	3	56.97	3	56.57	56.50	0	10,938	0.00%
2022/07/04	22	58.12	1	59.00	56.90	21	10,930	0.19%
2022/07/01	25.2	60.41	10	62.20	57.90	15.2	11,029	0.14%
2022/06/30	0	0.00	1	63.00	63.00	-1	11,036	-0.01%
2022/06/29	0	0.00	2	67.40	67.60	-2	11,191	-0.02%
2022/06/28	20	68.43	22	67.90	68.00	-2	11,908	-0.02%
2022/06/27	11	69.91	12.5	69.81	70.00	-1.5	13,329	-0.01%
2022/06/23	10	66.12	8	66.79	66.30	2	13,603	0.01%
2022/06/22	0	0.00	20	68.44	66.60	-20	13,864	-0.14%
2022/06/21	15.1	67.91	3	68.53	69.40	12.1	14,058	0.09%
2022/06/20	17	68.11	4	66.93	66.10	13	14,344	0.09%
2022/06/17	18.1	69.67	13	70.15	69.10	5.1	14,401	0.04%
2022/06/16	11.3	77.35	12	74.65	71.60	-0.8	14,233	-0.01%
2022/06/15	2	79.10	0.3	79.20	79.00	1.7	14,183	0.01%
2022/06/14	6	78.95	4	77.95	78.90	2	14,341	0.01%
2022/06/13	0	0.00	4.3	79.99	79.50	-4.3	14,314	-0.03%
2022/06/10	0.1	80.80	1.6	81.23	81.80	-1.5	14,409	-0.01%
2022/06/09	1	81.20	0	0.00	81.50	1	14,480	0.01%
2022/06/08	3	81.50	3	81.13	80.80	0	14,506	0.00%
2022/06/07	5	81.30	1.1	81.22	81.50	3.9	14,549	0.03%
2022/06/06	3.3	81.84	2	81.20	81.40	1.3	14,548	0.01%
2022/06/02	17.2	83.35	19	83.43	83.10	-1.8	14,535	-0.01%
2022/06/01	35.2	84.23	33	85.20	84.00	2.2	14,505	0.02%
2022/05/31	31.6	84.00	20	84.33	83.80	11.6	14,345	0.08%
2022/05/30	20	82.83	30	83.26	84.50	-10	14,193	-0.07%
2022/05/27	14	80.84	14.1	80.30	80.20	-0.1	13,953	0.00%
2022/05/26	9	80.52	13	80.58	78.90	-4	13,935	-0.03%
2022/05/25	7	78.87	7	79.93	80.20	0	13,923	0.00%
2022/05/24	13	80.78	16	80.17	78.70	-3	13,997	-0.02%
2022/05/23	3	81.43	16	81.82	81.20	-13	14,026	-0.09%
2022/05/20	11	81.26	10.1	81.26	81.20	0.9	14,123	0.01%
2022/05/19	18.2	79.00	14	81.05	81.20	4.2	14,577	0.03%
2022/05/18	43.2	81.79	26	81.53	81.20	17.2	14,594	0.12%
2022/05/17	13.1	80.09	27	80.88	82.40	-13.9	14,434	-0.10%
2022/05/16	33	80.03	15.2	79.91	78.40	17.8	14,348	0.12%
2022/05/13	18	77.39	12	77.20	77.20	6	14,440	0.04%
2022/05/12	8.1	76.41	15	76.71	75.50	-6.9	14,713	-0.05%
2022/05/11	45	76.37	42	77.44	77.10	3	15,081	0.02%
2022/05/10	11	74.45	16	74.51	75.50	-5	14,961	-0.03%
2022/05/09	13.2	78.23	3	78.00	77.10	10.2	15,062	0.07%
2022/05/06	10	80.56	20	79.81	81.20	-10	15,546	-0.06%
2022/05/05	35	81.59	36	81.50	81.40	-1	15,572	-0.01%
2022/05/04	20	79.00	13	78.61	78.60	7	15,326	0.05%
2022/05/03	8	77.50	12	77.25	77.90	-4	15,547	-0.03%
2022/04/29	6	77.92	2	77.10	76.10	4	15,578	0.03%
2022/04/28	15	74.76	21	75.49	76.00	-6	15,557	-0.04%
2022/04/27	17	73.81	32	74.48	76.10	-15	15,466	-0.10%
2022/04/26	20	77.83	12.1	78.76	77.00	8	15,339	0.05%
2022/04/25	16	80.46	14.1	79.98	78.70	2	15,252	0.01%
2022/04/22	24.1	83.35	15	83.01	82.80	9.1	15,120	0.06%
2022/04/21	21	82.54	28	84.00	84.60	-7	14,983	-0.05%
2022/04/20	18	80.48	5	81.52	80.80	13	14,855	0.09%
2022/04/19	41	82.18	34.1	81.25	80.60	6.9	14,623	0.05%
2022/04/18	11	83.83	7	81.79	82.00	4	14,444	0.03%
2022/04/15	14.2	86.50	15	87.49	85.00	-0.8	14,235	-0.01%
2022/04/14	24	92.58	0.1	93.70	90.80	24	14,260	0.17%
2022/04/13	33	94.19	30	93.98	93.80	3	14,192	0.02%
2022/04/12	26	95.15	26.1	93.48	93.30	-0.1	14,352	0.00%
2022/04/11	7	95.66	8.6	95.39	95.00	-1.5	14,407	-0.01%
2022/04/08	18	98.84	15	98.17	98.10	3	14,392	0.02%
2022/04/07	13.5	100.15	6.2	98.77	98.00	7.3	14,346	0.05%
2022/04/06	12.2	99.89	10	101.45	101.50	2.2	14,168	0.02%
2022/04/01	34.3	99.94	29.3	100.37	100.50	5.1	14,162	0.04%
2022/03/31	51.1	105.55	26	103.17	102.00	25.1	13,986	0.18%
2022/03/30	30.4	106.16	69	106.11	105.00	-38.7	13,567	-0.28%
2022/03/29	19	99.74	21	99.30	98.80	-2	12,340	-0.02%
2022/03/28	21	99.53	17	98.16	98.40	4	12,524	0.03%
2022/03/25	18	99.47	26.1	100.29	99.90	-8.1	12,582	-0.06%
2022/03/24	44	97.95	35	97.75	97.80	9	12,322	0.07%
2022/03/23	26	99.95	15	100.44	99.60	11	12,188	0.09%
2022/03/22	35	102.13	10	102.50	102.50	25	12,003	0.21%
2022/03/21	15	105.23	13	105.08	105.00	2	11,884	0.02%
2022/03/18	21	102.86	28	104.02	105.00	-7	11,866	-0.06%
2022/03/17	7	100.99	17	100.66	102.00	-10	11,702	-0.09%
2022/03/16	4	96.43	4	97.40	96.30	0	11,705	0.00%
2022/03/15	12	96.38	5.3	98.20	95.00	6.8	11,863	0.06%
2022/03/14	7	102.93	2	103.25	102.00	5	11,960	0.04%
2022/03/11	12	99.16	17	100.24	101.00	-5	12,395	-0.04%
2022/03/10	5.1	100.30	3	100.50	99.50	2.1	12,755	0.02%
2022/03/09	0.2	96.70	4	97.40	97.70	-3.9	13,630	-0.03%
2022/03/08	0	0.00	19.1	94.04	93.70	-19.1	13,895	-0.14%
2022/03/07	3	98.53	6	97.60	97.30	-3	14,153	-0.02%
2022/03/04	2.1	101.50	3	101.34	101.50	-1	14,469	-0.01%
2022/03/03	58	104.09	8	103.06	103.00	50	14,750	0.34%
2022/03/02	3	102.00	5	102.80	103.50	-2	14,986	-0.01%
2022/03/01	15	103.07	7	103.14	103.50	8	15,294	0.05%
2022/02/25	10	100.95	5	100.70	100.50	5	15,771	0.03%
2022/02/24	11	99.83	12	101.13	99.40	-1	16,240	-0.01%
2022/02/23	1	102.00	6	103.42	104.00	-5	16,640	-0.03%
2022/02/22	24	102.73	30	102.47	102.50	-6	17,811	-0.03%
2022/02/21	41	110.63	28	110.05	106.00	13	18,081	0.07%
2022/02/18	7	108.29	23.2	107.61	109.00	-16.2	17,897	-0.09%
2022/02/17	16	106.38	35	106.19	107.00	-19	18,019	-0.11%
2022/02/16	21	107.95	31	106.94	107.00	-10	18,175	-0.06%
2022/02/15	38	107.09	39.2	106.62	105.00	-1.2	18,300	-0.01%
2022/02/14	52.1	105.80	34	105.93	106.00	18.1	18,441	0.10%
2022/02/11	16	105.00	22	105.89	105.00	-6	18,444	-0.03%
2022/02/10	5	102.40	1	102.50	103.00	4	18,668	0.02%
2022/02/09	22.3	103.02	11	103.41	103.00	11.3	19,384	0.06%
2022/02/08	45	98.46	99.4	98.35	102.00	-54.4	19,523	-0.28%
2022/02/07	13	93.48	20	94.36	95.00	-7	19,910	-0.04%
2022/01/26	15	90.53	19	90.56	90.50	-4	20,923	-0.02%
2022/01/25	33.1	92.26	31	91.35	89.50	2.1	22,423	0.01%
2022/01/24	6	88.32	11.7	88.78	91.30	-5.7	22,697	-0.03%
2022/01/21	18.1	89.92	21	89.09	88.70	-2.9	23,536	-0.01%
2022/01/20	9	89.90	9.1	90.02	90.30	-0.1	24,081	0.00%
2022/01/19	20	91.25	16.4	90.41	90.40	3.6	24,609	0.01%
2022/01/18	16.3	92.58	12	92.93	92.40	4.3	25,087	0.02%
2022/01/17	61	91.44	15	91.35	92.00	46	25,652	0.18%
2022/01/14	19.2	88.96	17	89.37	89.30	2.2	26,174	0.01%
2022/01/13	25.2	91.51	24.3	90.73	90.60	0.9	27,169	0.00%
2022/01/12	20.1	93.45	19.1	92.79	92.70	0.9	27,947	0.00%
2022/01/11	8.1	95.27	4.1	94.16	93.70	4	28,558	0.01%
2022/01/10	8.1	96.67	17	96.82	98.60	-8.9	28,664	-0.03%
2022/01/07	27.2	97.44	18.2	95.25	95.00	9	28,617	0.03%
2022/01/06	9.1	100.17	4	100.38	100.50	5.1	28,343	0.02%
2022/01/05	10.1	101.69	12	100.50	102.00	-1.9	28,453	-0.01%
2022/01/04	12	106.63	5.2	104.02	104.00	6.8	28,502	0.02%
2022/01/03	1	107.50	3	108.00	105.50	-2	28,716	-0.01%
2021/12/30	11.1	107.41	11	107.00	107.00	0.1	28,796	0.00%
2021/12/29	3	106.83	1	107.00	107.00	2	28,910	0.01%
2021/12/28	5	109.20	4	110.98	108.00	1	29,134	0.00%
2021/12/27	16	109.00	24	108.96	109.00	-8	29,185	-0.03%
2021/12/24	25	110.28	187	110.38	107.50	-162	29,287	-0.55%	大賣/鉅額交易
2021/12/23	1	110.00	8	110.94	111.50	-7	29,125	-0.02%
2021/12/22	25.2	110.23	13	110.46	108.00	12.2	29,022	0.04%
2021/12/21	172.1	109.00	9	107.89	108.00	163.1	28,709	0.57%	大買/鉅額交易
2021/12/20	0	0.00	2	106.00	105.00	-2	28,555	-0.01%
2021/12/17	6	104.33	2	105.25	104.50	4	28,800	0.01%
2021/12/16	3	107.50	18	107.58	109.00	-15	28,899	-0.05%
2021/12/15	1	105.50	3	104.83	106.00	-2	28,763	-0.01%
2021/12/14	5	103.00	1.1	102.50	102.50	3.9	28,719	0.01%
2021/12/13	5	104.50	2	105.75	106.00	3	28,701	0.01%
2021/12/10	11	105.64	6	105.50	105.00	5	28,726	0.02%
2021/12/09	30	110.90	4.1	108.89	109.00	25.9	28,660	0.09%
2021/12/08	15.2	112.56	12	112.38	112.00	3.2	28,764	0.01%
2021/12/07	49	113.20	34	111.87	110.00	15	28,852	0.05%
2021/12/06	34	111.63	30	112.30	113.00	4	28,486	0.01%
2021/12/03	12.2	112.98	49.4	113.15	111.50	-37.2	28,344	-0.13%
2021/12/02	16.1	109.63	19	110.95	107.00	-2.9	27,818	-0.01%
2021/12/01	27	111.00	23	111.04	110.50	4	27,901	0.01%
2021/11/30	18	108.17	15	109.00	110.50	3	28,112	0.01%
2021/11/29	15.3	102.59	29	105.45	106.00	-13.8	28,267	-0.05%
2021/11/26	27.5	104.84	14	104.18	103.50	13.5	28,113	0.05%
2021/11/25	26	110.13	31	109.26	108.00	-5	27,981	-0.02%
2021/11/24	34	110.37	51	110.79	112.00	-17	27,809	-0.06%
2021/11/23	33	110.50	32	108.97	106.00	1	27,568	0.00%
2021/11/22	29.1	111.57	13.1	110.08	108.50	16	27,561	0.06%
2021/11/19	43.2	111.65	46.1	112.50	111.50	-3	27,864	-0.01%
2021/11/18	11	105.23	12.1	104.83	106.00	-1.1	27,212	0.00%
2021/11/17	17.1	102.65	31	103.03	102.00	-14	27,315	-0.05%
2021/11/16	5.1	99.95	10.6	101.40	98.20	-5.5	27,667	-0.02%
2021/11/15	22	99.92	8.1	100.25	100.50	13.9	28,029	0.05%
2021/11/12	13.1	101.35	17.1	103.18	100.50	-4	28,240	-0.01%
2021/11/11	21.1	98.86	40	100.42	101.00	-19	28,331	-0.07%
2021/11/10	23.1	97.33	12	97.09	97.90	11.1	28,092	0.04%
2021/11/09	56.4	98.24	48	98.25	98.00	8.4	27,946	0.03%
2021/11/08	41.3	102.37	22.1	100.72	99.20	19.2	27,499	0.07%
2021/11/05	21.1	108.86	12	108.54	110.00	9.1	26,953	0.03%
2021/11/04	28	112.93	43	113.65	110.00	-15	26,808	-0.06%
2021/11/03	89.2	108.75	82.2	108.40	108.00	7.1	26,125	0.03%
2021/11/02	147.6	118.37	102	115.73	111.50	45.6	25,206	0.18%	大買/大賣/
2021/11/01	24	119.60	52	122.10	123.50	-28	23,823	-0.12%
2021/10/29	69	112.41	137.3	114.21	112.50	-68.3	23,484	-0.29%	大賣/
2021/10/28	69	109.52	57.1	109.12	107.50	12	22,973	0.05%
2021/10/27	42	106.86	52.1	105.97	107.00	-10.1	22,734	-0.04%
2021/10/26	12.1	106.33	17	107.53	101.50	-4.9	22,334	-0.02%
2021/10/25	21	105.26	51.5	104.88	105.50	-30.5	22,136	-0.14%
2021/10/22	55	102.87	53	101.92	101.50	2	22,045	0.01%
2021/10/21	42.5	100.95	59.1	101.98	100.50	-16.6	22,333	-0.07%
2021/10/20	85.2	97.82	55	97.07	96.80	30.2	22,038	0.14%
2021/10/19	14	97.79	23	99.06	101.50	-9	22,139	-0.04%
2021/10/18	21	93.50	27	93.84	92.60	-6	21,900	-0.03%
2021/10/15	15	92.22	12	91.65	91.40	3	22,556	0.01%
2021/10/14	10	90.16	13	89.05	89.00	-3	23,483	-0.01%
2021/10/13	32	91.89	29.1	87.99	87.40	2.9	23,748	0.01%
2021/10/12	21	94.61	21	94.20	93.30	0	24,108	0.00%
2021/10/08	28.1	92.08	29	92.70	94.00	-0.9	24,790	0.00%
2021/10/07	22	89.41	21	89.35	89.50	1	25,392	0.00%
2021/10/06	10	87.36	10	86.20	86.20	0	25,823	0.00%
2021/10/05	13	81.32	16	83.49	86.50	-3	26,290	-0.01%
2021/10/04	12	84.06	18	83.01	81.10	-6	26,522	-0.02%
2021/10/01	12	85.13	10	85.01	84.10	2	26,890	0.01%
2021/09/30	8	89.95	10	89.63	89.30	-2	27,668	-0.01%
2021/09/29	25	89.36	15	87.80	87.70	10	28,122	0.04%
2021/09/28	12	94.40	15	92.57	91.80	-3	28,938	-0.01%
2021/09/27	14	95.78	3	94.93	94.60	11	29,581	0.04%
2021/09/24	19	96.17	19	95.41	95.00	0	30,007	0.00%
2021/09/23	12	92.07	22	93.61	95.40	-10	30,217	-0.03%
2021/09/22	3	90.17	13	90.21	90.20	-10	30,320	-0.03%
2021/09/17	13	90.99	17	91.41	92.30	-4	31,093	-0.01%
2021/09/16	10	91.21	5	90.68	90.40	5	31,844	0.02%
2021/09/15	21	91.20	16	92.09	92.30	5	32,181	0.02%
2021/09/14	3	92.20	4	92.10	91.70	-1	32,862	0.00%
2021/09/13	37	95.11	33	92.82	92.30	4	33,164	0.01%
2021/09/10	46	92.56	50	94.08	94.90	-4	33,443	-0.01%
2021/09/09	21	91.11	24	91.88	93.90	-3	34,291	-0.01%
2021/09/08	18	92.08	14	93.76	90.50	4	35,196	0.01%
2021/09/07	22	92.93	38.2	93.50	94.30	-16.2	35,488	-0.05%
2021/09/06	44	97.59	17	99.50	94.50	27	35,198	0.08%
2021/09/03	41	98.98	51	98.37	98.50	-10	34,882	-0.03%
2021/09/02	64	103.20	41	101.80	100.50	23	34,527	0.07%
2021/09/01	2	109.00	12.4	109.85	111.00	-10.4	34,572	-0.03%
2021/08/31	20.5	107.56	18	108.53	108.50	2.5	34,495	0.01%
2021/08/30	18	107.86	21	108.76	110.00	-3	34,408	-0.01%
2021/08/27	31.1	108.06	7	107.79	106.50	24.1	34,340	0.07%
2021/08/26	24.5	114.17	20.2	112.60	111.50	4.3	34,147	0.01%
2021/08/25	25	112.64	62	113.16	113.00	-37	34,077	-0.11%
2021/08/24	30	108.88	32	110.11	107.50	-2	33,308	-0.01%
2021/08/23	27	107.85	31	107.77	106.00	-4	32,775	-0.01%
2021/08/20	22	103.34	22.1	104.20	105.00	-0.1	32,351	0.00%
2021/08/19	40	101.10	58	100.73	99.00	-18	31,672	-0.06%
2021/08/18	18	95.60	27.1	96.21	100.00	-9.1	31,083	-0.03%
2021/08/17	28	93.44	8	94.45	91.00	20	30,700	0.07%
2021/08/16	22	98.10	13	98.52	98.90	9	30,369	0.03%
2021/08/13	15	99.79	9	98.48	97.00	6	30,232	0.02%
2021/08/12	14	101.72	11	100.83	103.00	3	30,107	0.01%
2021/08/11	15	100.95	11	99.88	97.60	4	29,975	0.01%
2021/08/10	22	99.95	23.1	100.85	101.00	-1.1	29,776	0.00%
2021/08/09	21	103.05	16	102.22	100.50	5	29,579	0.02%
2021/08/06	35	105.74	28.1	107.27	108.50	6.9	29,399	0.02%
2021/08/05	9	109.89	3	109.00	108.50	6	29,282	0.02%
2021/08/04	19	114.89	26	115.52	113.00	-7	29,279	-0.02%
2021/08/03	113	113.90	33.1	113.86	113.50	79.9	29,284	0.27%	大買/
2021/08/02	24	108.38	23	108.78	111.50	1	28,915	0.00%
2021/07/30	22.1	106.17	21.4	104.16	102.50	0.7	28,598	0.00%
2021/07/29	46	106.87	25.4	105.76	107.00	20.6	28,473	0.07%
2021/07/28	30.4	104.90	41.4	104.67	104.50	-11	28,180	-0.04%
2021/07/27	118.6	117.63	107	117.83	114.50	11.6	27,765	0.04%	大買/大賣/
2021/07/26	24.5	117.18	40.1	116.49	115.50	-15.6	27,020	-0.06%
2021/07/23	55.5	112.15	45	113.36	110.00	10.5	26,312	0.04%
2021/07/22	10	109.50	28.1	112.56	113.50	-18.1	25,352	-0.07%
2021/07/21	79.1	107.51	51	105.73	103.50	28.1	25,114	0.11%
2021/07/20	41	104.45	89.5	105.18	108.50	-48.5	24,422	-0.20%
2021/07/19	37.5	101.49	22.1	101.50	100.00	15.4	23,783	0.06%
2021/07/16	56.1	102.38	47.1	101.81	102.50	9	24,120	0.04%
2021/07/15	65.1	96.83	61	97.16	100.00	4.1	24,054	0.02%
2021/07/14	57	101.16	54	101.13	98.10	3	23,919	0.01%
2021/07/13	12.1	111.48	5	109.20	109.00	7.1	23,126	0.03%
2021/07/12	15	101.87	38	101.89	105.50	-23	22,646	-0.10%
2021/07/09	17.1	96.64	19	96.20	96.00	-2	22,042	-0.01%
2021/07/08	42.1	96.88	36	96.13	94.80	6.1	21,711	0.03%
2021/07/07	48.1	96.32	50	97.14	93.60	-1.9	21,344	-0.01%
2021/07/06	42	92.05	51	91.91	92.60	-9	20,611	-0.04%
2021/07/05	79	92.32	81	93.04	90.50	-2	20,264	-0.01%
2021/07/02	45	83.48	59.3	84.57	87.60	-14.3	19,651	-0.07%
2021/07/01	56	82.44	27	80.42	79.70	29	19,370	0.15%
2021/06/30	9	83.06	29	84.57	86.20	-20	19,562	-0.10%
2021/06/29	11.3	79.52	16	79.99	78.70	-4.7	19,614	-0.02%
2021/06/28	74	81.14	46	79.90	79.60	28	19,407	0.14%
2021/06/25	39	78.14	48	79.33	81.80	-9	18,838	-0.05%
2021/06/24	49	74.27	42	74.77	74.40	7	18,163	0.04%
2021/06/23	59	72.79	47.1	73.38	74.50	12	17,792	0.07%
2021/06/22	26	67.72	28	68.37	69.90	-2	17,070	-0.01%
2021/06/21	58.1	68.57	59	67.76	66.20	-1	16,679	-0.01%
2021/06/18	71	67.78	65	68.23	68.90	6	16,156	0.04%
2021/06/17	50	63.96	67	64.30	65.20	-17	15,070	-0.11%
2021/06/16	6	61.05	17	60.58	61.00	-11	14,076	-0.08%
2021/06/15	5	57.80	1	57.70	57.80	4	13,617	0.03%
2021/06/11	1	56.50	8	56.44	56.50	-7	13,585	-0.05%
2021/06/10	5	57.02	1	56.70	57.00	4	13,668	0.03%
2021/06/09	38	57.42	13	56.93	56.50	25	13,562	0.18%
2021/06/08	0	0.00	3	54.43	54.80	-3	13,053	-0.02%
2021/06/07	4	53.10	6	53.10	53.40	-2	13,119	-0.02%
2021/06/03	5	53.04	22	53.38	53.50	-17	13,225	-0.13%
2021/06/02	62	53.88	36	53.13	52.90	26	13,253	0.20%
2021/06/01	13	51.98	10	51.70	52.00	3	12,855	0.02%
2021/05/31	5	50.68	2	51.20	51.20	3	12,919	0.02%
2021/05/28	2	51.10	0	0.00	50.60	2	13,004	0.02%
2021/05/27	2	48.35	2.1	48.44	48.35	-0.1	13,181	0.00%
2021/05/26	0	48.00	0	0.00	48.40	0	13,217	0.00%
2021/05/25	8	47.90	0	0.00	47.85	8	13,317	0.06%
2021/05/24	0	0.00	4	46.33	46.25	-4	13,390	-0.03%
2021/05/21	5	45.48	6	46.00	46.15	-1	13,538	-0.01%
2021/05/20	13	44.44	3	44.88	43.85	10	13,616	0.07%
2021/05/19	2	45.18	6	44.79	45.60	-4	13,604	-0.03%
2021/05/18	2	42.20	0	0.00	43.55	2	13,512	0.01%
2021/05/17	0	0.00	7	41.04	39.60	-7	13,515	-0.05%
2021/05/12	2	45.05	2	43.85	43.50	0	13,348	0.00%
2021/05/11	2	48.03	7	46.69	46.60	-5	13,217	-0.04%
2021/05/10	24	51.58	2	52.10	51.10	22	13,093	0.17%
2021/05/07	0	53.50	1.2	52.58	53.60	-1.2	13,597	-0.01%
2021/05/06	20	50.95	21	50.36	50.70	-1	13,602	-0.01%
2021/05/05	3	52.60	0	0.00	50.90	3	13,569	0.02%
2021/05/03	7	57.16	7	56.86	55.50	0	13,697	0.00%
2021/04/29	10	59.50	19	59.88	59.00	-9	13,737	-0.07%
2021/04/28	13	60.48	10	60.30	60.50	3	13,804	0.02%
2021/04/27	13	60.51	12	62.21	60.20	1	13,935	0.01%
2021/04/26	5	62.30	22	61.66	62.70	-17	13,805	-0.12%
2021/04/23	30	62.58	36	62.32	62.40	-6	13,876	-0.04%
2021/04/22	28	63.68	32	62.21	60.50	-4	13,695	-0.03%
2021/04/21	22	60.75	28	60.60	61.70	-6	13,209	-0.05%
2021/04/20	25	59.22	32	59.88	59.50	-7	12,870	-0.05%
2021/04/19	13	56.12	9	55.94	56.70	4	12,514	0.03%
2021/04/16	0	0.00	4	55.00	56.00	-4	12,781	-0.03%
2021/04/15	0	0.00	1	55.00	55.40	-1	12,871	-0.01%
2021/04/14	10	55.36	6	54.27	55.40	4	12,979	0.03%
2021/04/13	3	57.23	3	57.00	55.80	0	13,158	0.00%
2021/04/12	4	56.70	3	57.63	57.10	1	13,235	0.01%
2021/04/09	7	58.80	4	60.08	58.60	3	13,439	0.02%
2021/04/08	4	60.35	7	60.37	60.70	-3	14,110	-0.02%
2021/04/07	29	59.26	10	58.93	59.60	19	14,202	0.13%
2021/04/06	27	58.14	23.3	58.28	59.60	3.7	14,068	0.03%
2021/04/01	7	55.79	15	55.71	54.50	-8	13,793	-0.06%
2021/03/31	3	53.37	2	53.20	53.50	1	14,143	0.01%
2021/03/30	10	54.22	3.9	54.38	54.00	6.1	15,208	0.04%
2021/03/29	2	54.60	5	53.96	54.60	-3	16,146	-0.02%
2021/03/26	0	0.00	15	53.31	53.70	-15	16,282	-0.09%
2021/03/25	11	52.30	0	0.00	52.20	11	16,368	0.07%
2021/03/23	0	0.00	3	54.50	53.00	-3	16,589	-0.02%
2021/03/22	0	0.00	15	54.43	54.40	-15	16,726	-0.09%
2021/03/19	2	54.60	0	0.00	54.60	2	16,967	0.01%
2021/03/18	2	54.40	3	54.83	54.20	-1	17,189	-0.01%
2021/03/17	2	54.10	11	54.10	54.20	-9	17,384	-0.05%
2021/03/16	3	54.53	1	53.70	53.80	2	17,675	0.01%
2021/03/15	5	53.38	12	53.61	54.10	-7	18,108	-0.04%
2021/03/12	5	52.88	3	52.87	53.10	2	18,159	0.01%
2021/03/11	39	52.09	23	52.73	52.90	16	18,251	0.09%
2021/03/10	9	50.68	0	0.00	51.40	9	18,268	0.05%
2021/03/09	0	0.00	1	48.85	48.70	-1	18,249	-0.01%
2021/03/05	20	51.65	10	52.00	51.30	10	18,928	0.05%
2021/03/04	2	52.60	6	53.15	51.60	-4	19,241	-0.02%
2021/03/03	2	53.60	3.8	54.01	54.10	-1.8	19,614	-0.01%
2021/03/02	26	55.61	27	55.78	53.90	-1	19,881	-0.01%
2021/02/26	1	55.00	2	54.20	54.00	-1	20,047	0.00%
2021/02/25	8	54.95	3	54.60	54.60	5	21,355	0.02%
2021/02/24	10	55.46	2	55.25	55.00	8	22,443	0.04%
2021/02/23	3	54.97	8	54.56	55.00	-5	22,545	-0.02%
2021/02/22	8	54.85	3	54.17	54.40	5	22,470	0.02%
2021/02/19	4	53.10	1	53.00	53.10	3	22,464	0.01%
2021/02/18	1	52.10	2	52.15	52.40	-1	22,985	0.00%
2021/02/17	3	51.53	3	51.63	51.80	0	23,384	0.00%
2021/02/05	3	48.92	0	0.00	48.90	3	23,516	0.01%
2021/02/04	1	49.90	1	50.00	49.35	0	24,050	0.00%
2021/02/03	2	50.60	0	0.00	50.60	2	24,582	0.01%
2021/02/01	1	49.20	0	0.00	49.00	1	24,991	0.00%
2021/01/29	19	53.29	23	52.22	50.50	-4	24,939	-0.02%
2021/01/28	0.2	51.00	0	0.00	51.20	0.2	24,472	0.00%
2021/01/27	0	0.00	3	52.33	52.50	-3	24,442	-0.01%
2021/01/26	1	52.10	0	0.00	52.00	1	24,460	0.00%
2021/01/25	2	53.70	3	53.53	53.30	-1	24,404	0.00%
2021/01/22	11	51.63	23	50.12	51.60	-12	24,222	-0.05%
2021/01/21	1	52.30	0	0.00	51.00	1	24,138	0.00%
2021/01/20	4.2	52.39	6.1	51.83	51.70	-1.9	24,060	-0.01%
2021/01/19	12	54.87	7	54.70	54.80	5	23,846	0.02%
2021/01/18	22	55.76	12	55.40	55.50	10	23,821	0.04%
2021/01/15	21	54.64	25	54.03	54.00	-4	23,598	-0.02%
2021/01/14	17	53.85	10.1	55.00	53.90	6.9	23,431	0.03%
2021/01/13	16	55.44	16	54.78	55.30	0	23,327	0.00%
2021/01/12	34	56.05	27	54.53	55.30	7	23,246	0.03%
2021/01/11	27.2	55.39	41	55.50	56.50	-13.8	22,867	-0.06%
2021/01/08	24	53.93	32	52.75	53.50	-8	22,833	-0.04%
2021/01/07	12	53.25	15	53.23	53.20	-3	23,230	-0.01%
2021/01/06	15	53.44	15.8	53.85	53.00	-0.8	23,313	0.00%
2021/01/05	21	54.10	16	54.33	54.70	5	23,142	0.02%
2021/01/04	19	55.69	20	54.77	54.70	-1	23,109	0.00%
2020/12/31	26	53.75	25	54.82	54.10	1	23,051	0.00%
2020/12/30	18	52.07	13	52.48	51.80	5	22,367	0.02%
2020/12/29	11	52.74	12	51.23	52.80	-1	22,044	0.00%
2020/12/28	37	51.84	45	51.38	51.60	-8	21,821	-0.04%
2020/12/25	45	51.15	26.4	51.07	51.00	18.6	21,429	0.09%
2020/12/24	41	48.29	39.7	49.64	50.60	1.3	20,612	0.01%
2020/12/23	51	47.15	120	46.68	46.90	-69	19,511	-0.35%	大賣/
2020/12/22	5	45.02	5	45.05	43.60	0	18,595	0.00%
2020/12/21	11	44.41	11	44.46	44.60	0	18,505	0.00%
2020/12/18	4	45.33	7	45.19	44.00	-3	18,713	-0.02%
2020/12/17	3	44.67	6	44.80	45.25	-3	18,690	-0.02%
2020/12/16	10	44.49	14	44.12	44.75	-4	18,660	-0.02%
2020/12/15	20	43.57	19	43.18	42.70	1	18,800	0.01%
2020/12/14	18	45.43	14	45.71	45.10	4	19,025	0.02%
2020/12/11	54	44.62	37	44.58	44.10	17	18,840	0.09%
2020/12/10	16	46.30	19	46.26	45.80	-3	18,653	-0.02%
2020/12/09	35	46.19	32	46.59	45.95	3	18,353	0.02%
2020/12/08	33	44.95	2	44.90	44.95	31	17,978	0.17%
2020/12/07	3	44.97	5.7	44.52	44.30	-2.7	17,988	-0.02%
2020/12/04	29	44.70	35	44.38	44.30	-6	17,926	-0.03%
2020/12/03	15	44.92	5	44.98	44.35	10	17,860	0.06%
2020/12/02	8	45.17	8.2	45.59	44.70	-0.2	17,857	0.00%
2020/12/01	18.3	43.85	51	44.18	45.80	-32.7	17,637	-0.19%
2020/11/30	11	44.79	8	44.89	44.60	3	17,461	0.02%
2020/11/27	17	43.94	24.1	45.13	45.15	-7.1	17,327	-0.04%
2020/11/26	7	43.41	33	44.02	43.65	-26	17,355	-0.15%
2020/11/25	49	43.26	35.1	43.39	42.40	13.9	17,154	0.08%
2020/11/24	63.2	44.65	34	44.38	43.20	29.2	17,057	0.17%
2020/11/23	105	41.26	111	42.44	44.40	-6	16,399	-0.04%	大買/大賣/
2020/11/20	10	39.91	16	40.19	40.40	-6	16,776	-0.04%
2020/11/19	6	39.20	4	39.15	39.00	2	16,927	0.01%
2020/11/18	26	39.95	26	39.73	39.55	0	17,618	0.00%
2020/11/17	42	40.14	23	40.32	39.50	19	18,922	0.10%
2020/11/16	33	40.22	27	40.60	41.35	6	21,270	0.03%
2020/11/13	2	38.65	11	38.74	38.70	-9	21,508	-0.04%
2020/11/12	14	39.25	16	38.65	38.15	-2	21,713	-0.01%
2020/11/11	22	39.85	23	40.37	40.35	-1	21,395	0.00%
2020/11/10	8	38.94	19	39.58	38.05	-11	20,909	-0.05%
2020/11/09	8	38.59	15	38.72	39.00	-7	20,791	-0.03%
2020/11/06	0	0.00	1	38.10	37.65	-1	20,707	0.00%
2020/11/05	10	37.45	15	37.76	37.90	-5	20,769	-0.02%
2020/11/04	2	36.75	0	0.00	37.00	2	20,901	0.01%
2020/11/02	1	35.35	1	35.40	35.30	0	22,085	0.00%
2020/10/30	10	37.20	13	36.58	36.05	-3	22,205	-0.01%
2020/10/29	4	36.45	1	36.30	37.20	3	22,509	0.01%
2020/10/28	12	38.40	10	37.55	37.55	2	22,554	0.01%
2020/10/26	0	0.00	2	38.58	38.10	-2	22,623	-0.01%
2020/10/23	12	38.33	20	38.20	38.15	-8	22,541	-0.04%
2020/10/22	4	37.55	5.2	37.66	37.80	-1.2	22,637	-0.01%
2020/10/21	17	37.44	22	37.38	37.40	-5	22,620	-0.02%
2020/10/20	4	37.25	2	37.10	36.75	2	22,601	0.01%
2020/10/19	2.2	37.24	2	37.20	37.15	0.2	22,594	0.00%
2020/10/16	33	38.07	21	38.21	36.80	12	22,574	0.05%
2020/10/15	18	39.48	8	39.82	39.00	10	22,229	0.04%
2020/10/14	15	38.88	67	38.69	38.70	-52	21,642	-0.24%
2020/10/13	17	38.51	21	38.48	38.30	-4	21,478	-0.02%
2020/10/12	4	38.59	3	38.75	38.30	1	21,336	0.00%
2020/10/08	20	38.35	20	38.22	37.95	0	21,233	0.00%
2020/10/07	7	38.13	9	38.34	38.40	-2	21,039	-0.01%
2020/10/06	11	37.60	13	37.63	37.45	-2	20,941	-0.01%
2020/09/30	5	36.10	0	0.00	36.30	5	21,064	0.02%
2020/09/29	21	36.17	31	35.84	35.75	-10	21,134	-0.05%
2020/09/28	1	35.45	0	0.00	35.45	1	21,083	0.00%
2020/09/25	17	36.06	31	35.88	34.95	-14	21,098	-0.07%
2020/09/24	0	0.00	101	36.28	35.30	-101	21,089	-0.48%	大賣/鉅額交易
2020/09/23	25	37.75	15	37.61	37.10	10	21,179	0.05%
2020/09/22	4	37.80	0	0.00	37.05	4	20,890	0.02%
2020/09/21	16	38.05	19	37.88	37.40	-3	20,794	-0.01%
2020/09/18	20	37.90	11	38.11	37.60	9	20,814	0.04%
2020/09/17	26	37.79	29	37.88	38.20	-3	20,556	-0.01%
2020/09/16	3	36.65	5	36.46	36.40	-2	20,061	-0.01%
2020/09/15	37	36.44	33.1	36.10	35.90	3.9	19,992	0.02%
2020/09/14	8	35.31	7	35.16	36.10	1	20,063	0.00%
2020/09/11	2.1	34.67	1	34.85	34.65	1.1	20,003	0.01%
2020/09/10	4	36.80	2	36.95	36.20	2	19,836	0.01%
2020/09/09	3	36.02	4.8	36.20	36.40	-1.8	19,777	-0.01%
2020/09/08	2	35.90	0	0.00	35.90	2	19,786	0.01%
2020/09/07	5	36.90	5	36.52	35.70	0	19,811	0.00%
2020/09/04	16	36.72	17	36.60	36.75	-1	19,837	-0.01%
2020/09/03	29	38.19	24	37.93	37.40	5	19,855	0.03%
2020/09/02	27	37.94	17	38.03	38.00	10	19,694	0.05%
2020/09/01	88	37.41	45	38.01	38.55	43	19,779	0.22%
2020/08/31	8	36.77	18	36.96	36.70	-10	19,408	-0.05%
2020/08/28	30	37.64	39	37.88	37.40	-9	19,647	-0.05%
2020/08/27	40	37.59	37	37.32	37.35	3	20,272	0.01%
2020/08/26	265.2	40.21	171.8	40.02	38.40	93.4	19,892	0.47%	大買/大賣/
2020/08/25	33	38.66	37	38.38	38.40	-4	18,326	-0.02%
2020/08/24	35	38.20	17.8	38.74	39.00	17.2	17,887	0.10%
2020/08/21	173	38.84	164	38.24	37.95	9	17,062	0.05%	大買/大賣/
2020/08/20	183	37.81	166.7	37.91	38.75	16.3	15,582	0.10%	大買/大賣/
2020/08/19	20	35.84	42	35.98	36.85	-22	12,641	-0.17%
2020/08/18	17	33.00	8	32.59	33.50	9	11,930	0.08%
2020/08/17	1	30.80	17	31.54	32.00	-16	11,501	-0.14%
2020/08/14	9	30.10	3	30.37	30.45	6	11,271	0.05%
2020/08/13	4	30.00	5	30.63	30.05	-1	11,222	-0.01%
2020/08/12	5	29.70	1	29.65	29.90	4	11,049	0.04%
2020/08/11	3	30.17	0	0.00	29.80	3	10,944	0.03%
2020/08/10	42	31.64	38	31.04	30.40	4	10,915	0.04%
2020/08/07	37	32.79	24	31.79	32.40	13	10,682	0.12%
2020/08/06	43	31.49	63.9	32.03	32.65	-20.9	10,058	-0.21%
2020/08/05	6	29.27	7	29.63	29.70	-1	9,412	-0.01%
2020/08/04	21	29.48	11	29.78	28.80	10	9,278	0.11%
2020/07/31	0	0.00	10	29.40	29.35	-10	8,858	-0.11%
2020/07/30	0	0.00	20	29.29	29.55	-20	8,845	-0.23%
2020/07/28	3	28.15	2	29.03	27.40	1	8,775	0.01%
2020/07/27	1	28.55	2	28.60	28.55	-1	8,632	-0.01%
2020/07/24	1	27.95	0	0.00	27.95	1	8,703	0.01%
2020/07/22	0	0.00	1	28.50	28.45	-1	8,692	-0.01%
2020/07/21	1	27.85	11	27.69	27.85	-10	8,790	-0.11%
2020/07/20	1	26.75	0	0.00	26.90	1	9,037	0.01%
2020/07/17	2	27.28	5	28.12	27.05	-3	9,148	-0.03%
2020/07/16	1	28.15	1	28.15	28.05	0	9,131	0.00%
2020/07/15	1	28.60	1	28.65	28.65	0	9,100	0.00%
2020/07/14	7	29.89	23	30.02	29.35	-16	9,016	-0.18%
2020/07/13	2	29.65	3	29.95	30.15	-1	8,848	-0.01%
2020/07/10	1.1	29.08	1	29.90	28.95	0.1	8,720	0.00%
2020/07/09	11	29.65	0.5	29.50	29.70	10.5	8,548	0.12%
2020/07/08	0	0.00	23	29.64	29.45	-23	8,462	-0.27%
2020/07/07	2	29.08	4	29.16	29.15	-2	8,344	-0.02%
2020/07/06	1	29.10	7	29.11	29.20	-6	8,298	-0.07%
2020/07/03	8	29.56	60	30.16	29.10	-52	8,235	-0.63%
2020/07/02	14	29.54	7	29.89	29.80	7	8,010	0.09%
2020/06/30	1	28.30	0	0.00	28.30	1	7,703	0.01%
2020/06/29	13	28.25	1	27.90	27.85	12	7,753	0.15%
2020/06/24	3	29.07	3	29.18	29.20	0	7,613	0.00%
2020/06/23	0	0.00	3	28.18	28.15	-3	7,535	-0.04%
2020/06/22	3	28.80	2	28.65	28.60	1	7,503	0.01%
2020/06/19	1	29.40	15.6	29.07	28.30	-14.6	7,478	-0.20%
2020/06/18	3	28.50	1	28.80	28.80	2	7,303	0.03%
2020/06/17	1	28.35	0	0.00	28.60	1	7,261	0.01%
2020/06/16	33	28.51	4	28.51	28.35	29	7,218	0.40%
2020/06/15	24	29.24	3	29.00	28.05	21	7,204	0.29%
2020/06/12	3	28.32	12	29.48	29.65	-9	7,134	-0.13%
2020/06/11	2	29.58	0	0.00	29.20	2	7,085	0.03%
2020/06/10	33	29.05	33	29.61	30.00	0	6,942	0.00%
2020/06/09	1	28.35	0	0.00	28.30	1	6,772	0.01%
2020/06/08	5	29.90	12	30.07	29.10	-7	6,677	-0.10%
2020/06/05	2	29.20	1	29.10	29.10	1	6,346	0.02%
2020/06/04	9	29.17	11	29.32	29.30	-2	6,172	-0.03%
2020/06/03	39	27.65	46	28.14	28.95	-7	5,701	-0.12%
2020/06/02	3	26.03	11	25.65	27.00	-8	4,644	-0.17%
2020/06/01	0	0.00	1	24.40	24.60	-1	4,304	-0.02%
2020/05/29	1	24.05	0	0.00	23.70	1	4,277	0.02%
2020/05/27	0	0.00	5	24.40	24.80	-5	4,245	-0.12%
2020/05/21	2	24.60	12	24.53	24.60	-10	4,164	-0.24%
2020/05/20	3	24.00	2	24.13	24.05	1	4,110	0.02%
2020/05/19	0	0.00	3	23.63	23.80	-3	4,052	-0.07%
2020/05/18	2	22.68	0	0.00	23.00	2	3,999	0.05%
2020/05/15	13	23.26	1	23.25	23.25	12	3,969	0.30%
2020/05/14	3	24.67	2	24.53	24.20	1	3,846	0.03%
2020/05/13	4	24.73	2	24.80	25.00	2	3,803	0.05%
2020/05/12	0	0.00	3	25.10	25.10	-3	3,793	-0.08%
2020/05/11	15	25.80	0	0.00	25.55	15	3,765	0.40%
2020/05/08	1	25.00	3	25.15	24.90	-2	3,709	-0.05%
2020/05/07	0	0.00	3	25.03	24.95	-3	3,674	-0.08%
2020/05/06	1	24.60	0	0.00	25.05	1	3,624	0.03%
2020/05/05	3	25.05	7	24.89	25.40	-4	3,573	-0.11%
2020/05/04	4	24.20	1	24.30	24.40	3	3,499	0.09%
2020/04/30	2	24.55	0	0.00	24.55	2	3,499	0.06%
2020/04/29	5	24.72	1	25.05	24.40	4	3,496	0.11%
2020/04/28	6	23.93	14	23.90	24.15	-8	3,405	-0.23%
2020/04/27	20	23.71	1	23.75	23.85	19	3,390	0.56%
2020/04/24	12	23.91	0	0.00	23.70	12	3,331	0.36%
2020/04/23	12	24.20	5	24.25	24.05	7	3,179	0.22%
2020/04/22	5	22.19	6	22.43	23.20	-1	2,893	-0.03%
2020/04/21	1	21.85	5	21.65	21.45	-4	2,794	-0.14%
2020/04/20	2	21.78	1	21.95	22.00	1	2,755	0.04%
2020/04/17	4	21.63	0	0.00	21.50	4	2,740	0.15%
2020/04/16	1	21.10	1	21.60	21.50	0	2,717	0.00%
2020/04/15	0	0.00	1.9	21.23	21.30	-1.9	2,700	-0.07%
2020/04/14	1	20.35	1	20.45	20.95	0	2,702	0.00%
2020/04/13	0	0.00	2	20.45	20.25	-2	2,701	-0.07%
2020/04/10	2	19.95	0	0.00	20.20	2	2,706	0.07%
2020/04/08	11	19.65	12	20.08	20.10	-1	2,779	-0.04%
2020/04/07	1	19.35	1	19.35	19.40	0	2,750	0.00%
2020/04/06	1	19.00	1	18.95	19.05	0	2,747	0.00%
2020/03/31	5	19.28	10	19.34	19.15	-5	2,982	-0.17%
2020/03/27	0	0.00	4	18.60	17.95	-4	2,943	-0.14%
2020/03/26	4	18.23	0	0.00	18.20	4	2,953	0.14%
2020/03/25	13	18.22	1	18.25	18.25	12	3,134	0.38%
2020/03/20	0	0.00	1	14.60	15.05	-1	3,060	-0.03%
2020/03/19	0	0.00	3	13.90	13.70	-3	3,048	-0.10%
2020/03/18	1	16.00	2	16.10	15.20	-1	2,956	-0.03%
2020/03/17	3	16.27	0	0.00	16.15	3	2,896	0.10%
2020/03/16	0	0.00	1	19.25	17.90	-1	2,799	-0.04%
2020/03/13	7	19.50	18	19.53	19.85	-11	2,724	-0.40%
2020/03/12	4	22.53	1	23.00	21.65	3	2,651	0.11%
2020/03/09	5	24.49	0	0.00	24.05	5	2,601	0.19%
2020/03/03	3	25.15	15	25.18	25.10	-12	2,651	-0.45%
2020/03/02	5	24.15	1	24.45	24.50	4	2,640	0.15%
2020/02/27	4	24.76	8	24.47	24.30	-4	2,625	-0.15%
2020/02/26	6	25.38	1	25.75	25.60	5	2,597	0.19%
2020/02/25	0	0.00	10	25.00	24.95	-10	2,566	-0.39%
2020/02/24	1.1	24.90	0	0.00	24.90	1.1	2,563	0.04%
2020/02/21	0	0.00	1	25.10	25.15	-1	2,555	-0.04%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/13	0	0.00	5	25.20	24.65	-5	2,571	-0.19%
2020/02/12	10	24.75	0	0.00	24.80	10	2,564	0.39%
2020/02/06	0	0.00	2	24.25	24.25	-2	2,544	-0.08%
2020/02/05	0.5	23.25	2	23.15	23.25	-1.5	2,533	-0.06%
2020/02/04	4	22.95	0	0.00	23.15	4	2,556	0.16%
2020/02/03	0	0.00	8	21.81	22.20	-8	2,673	-0.30%
2020/01/31	1	24.10	0	0.00	24.00	1	2,653	0.04%
2020/01/20	1	27.55	0	0.00	27.35	1	2,587	0.04%
2020/01/17	1	27.80	0	0.00	27.55	1	2,596	0.04%
2020/01/15	0	0.00	2	27.68	27.85	-2	2,687	-0.07%
2020/01/13	1	26.90	0	0.00	26.95	1	2,650	0.04%
2020/01/08	1.1	26.96	0	0.00	26.55	1.1	2,780	0.04%
2020/01/07	5	27.72	1	27.50	27.50	4	2,827	0.14%
2020/01/06	0	0.00	2	28.23	28.25	-2	2,859	-0.07%
2020/01/03	3	28.25	7	28.09	28.25	-4	2,842	-0.14%
2020/01/02	1	27.90	0	0.00	27.80	1	2,762	0.04%
2019/12/31	8	27.88	6	27.78	27.70	2	2,787	0.07%
2019/12/30	7	28.27	0	0.00	28.00	7	2,797	0.25%
2019/12/27	6	28.28	2	28.70	28.35	4	2,757	0.15%
2019/12/26	0	0.00	2	28.20	28.30	-2	2,692	-0.07%
2019/12/25	0	0.00	1	27.80	27.80	-1	2,500	-0.04%
2019/12/24	2	26.85	0	0.00	26.55	2	2,413	0.08%
2019/12/20	5	28.02	1	28.50	27.50	4	2,391	0.17%
2019/12/18	1	26.45	1	26.60	26.65	0	2,210	0.00%
2019/12/16	0	0.00	2	26.40	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	3	25.90	25.90	-3	2,324	-0.13%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/11	1	25.75	0	0.00	25.85	1	2,724	0.04%
2019/12/04	0	0.00	2	25.95	25.90	-2	3,421	-0.06%
2019/12/03	1	25.45	1	25.35	25.35	0	3,454	0.00%
2019/12/02	1	25.50	16	25.44	25.35	-15	3,517	-0.43%
2019/11/29	3	26.32	2	26.70	26.15	1	3,555	0.03%
2019/11/28	1	27.30	0	0.00	27.10	1	3,565	0.03%
2019/11/27	0	0.00	1	27.05	26.95	-1	3,689	-0.03%
2019/11/26	0	0.00	1	26.95	27.10	-1	3,792	-0.03%
2019/11/25	0	0.00	3	27.20	27.20	-3	3,851	-0.08%
2019/11/21	1	26.75	1	26.75	26.70	0	4,018	0.00%
2019/11/20	7	26.94	0	0.00	26.85	7	4,079	0.17%
2019/11/18	6	26.91	1	26.90	27.15	5	4,240	0.12%
2019/11/15	2	26.60	0	0.00	26.60	2	4,372	0.05%
2019/11/11	0	0.00	30	26.85	26.90	-30	4,505	-0.67%
2019/11/08	0	0.00	0.9	27.55	27.65	-0.9	4,518	-0.02%
2019/11/07	1	27.55	0	0.00	27.45	1	4,558	0.02%
2019/11/06	31	27.35	0	0.00	27.35	31	4,571	0.68%
2019/11/05	2	27.75	0	0.00	27.80	2	4,572	0.04%
2019/11/04	2	27.90	0	0.00	27.80	2	4,603	0.04%
2019/11/01	13	28.18	93	28.11	28.15	-80	4,607	-1.74%
2019/10/31	20	29.68	10	29.70	28.70	10	4,584	0.22%
2019/10/30	10	29.15	2	28.83	29.00	8	4,501	0.18%
2019/10/29	50.1	28.71	1	28.55	28.40	49.1	4,579	1.07%
2019/10/28	8	28.34	0	0.00	28.35	8	4,594	0.17%
2019/10/25	6	28.69	0	0.00	28.35	6	4,620	0.13%
2019/10/24	11.1	29.05	0	0.00	28.90	11.1	4,621	0.24%
2019/10/23	2	28.90	11	28.83	29.05	-9	4,657	-0.19%
2019/10/22	0	0.00	5	28.45	28.40	-5	4,591	-0.11%
2019/10/21	7	28.55	11	28.75	28.40	-4	4,629	-0.09%
2019/10/18	2	28.45	1	28.70	28.70	1	4,679	0.02%
2019/10/17	12	28.37	0	0.00	28.35	12	4,729	0.25%
2019/10/16	25	28.62	1	28.75	28.70	24	4,749	0.51%
2019/10/15	1	27.25	7	28.10	28.30	-6	4,662	-0.13%
2019/10/14	5	27.70	0	0.00	27.45	5	4,644	0.11%
2019/10/09	0	0.00	0.9	27.00	27.00	-0.9	4,911	-0.02%
2019/10/08	4	26.99	0	0.00	26.85	4	5,187	0.08%
2019/10/02	0.3	28.45	0	0.00	28.45	0.3	5,517	0.01%
2019/10/01	0	0.00	0.9	28.90	28.90	-0.9	5,508	-0.02%
2019/09/26	6	30.05	6	30.45	30.05	0	5,525	0.00%
2019/09/23	0.2	30.35	0	0.00	30.35	0.2	5,547	0.00%
2019/09/12	1	28.05	3	27.85	27.95	-2	5,555	-0.04%
2019/09/11	1	27.70	0	0.00	27.65	1	5,550	0.02%
2019/09/10	1	28.25	7	28.45	28.35	-6	5,526	-0.11%
2019/09/06	4	29.58	5	29.90	28.60	-1	5,543	-0.02%
2019/09/04	0	0.00	9	28.63	28.70	-9	5,121	-0.18%
2019/09/03	3	29.13	0	0.00	28.90	3	5,107	0.06%
2019/09/02	0	0.00	4	28.54	29.00	-4	4,945	-0.08%
2019/08/30	10	28.52	9	27.35	27.35	1	4,867	0.02%
2019/08/29	0	0.00	3	27.70	27.95	-3	4,679	-0.06%
2019/08/28	0	0.00	4	27.63	27.70	-4	4,637	-0.09%
2019/08/27	0	0.00	2.7	27.48	27.70	-2.7	4,575	-0.06%
2019/08/26	3	26.88	9	26.92	26.90	-6	4,495	-0.13%
2019/08/23	4	27.43	12	27.60	27.45	-8	4,454	-0.18%
2019/08/22	4	27.18	5	27.12	27.05	-1	4,329	-0.02%
2019/08/21	11	26.90	0	0.00	26.75	11	4,229	0.26%
2019/08/20	10	26.55	17	26.68	26.50	-7	4,192	-0.17%
2019/08/19	0	0.00	3	26.25	26.25	-3	4,110	-0.07%
2019/08/16	3	26.27	10	26.55	25.80	-7	4,037	-0.17%
2019/08/15	1	26.00	5	25.79	26.15	-4	3,992	-0.10%
2019/08/14	4	25.83	6	26.03	25.70	-2	3,939	-0.05%
2019/08/13	18	25.86	4	25.85	25.75	14	3,863	0.36%
2019/08/12	3	25.23	4	25.48	25.95	-1	3,757	-0.03%
2019/08/07	3	23.80	2	23.90	23.60	1	3,702	0.03%
2019/08/06	4	23.31	14	22.88	24.00	-10	3,791	-0.26%
2019/08/05	0	0.00	1	23.70	23.70	-1	3,887	-0.03%
2019/08/02	6	24.70	3	24.85	24.50	3	3,916	0.08%
2019/08/01	2	25.45	3	25.33	25.35	-1	3,965	-0.03%
2019/07/30	4	25.90	0	0.00	25.65	4	4,010	0.10%
2019/07/29	1	26.30	0	0.00	26.35	1	4,035	0.02%
2019/07/26	1	26.80	5	26.94	26.75	-4	4,037	-0.10%
2019/07/25	1	27.00	1	26.35	27.00	0	4,028	0.00%
2019/07/24	9	26.60	1	26.45	26.65	8	3,979	0.20%
2019/07/23	3	25.90	5	25.87	25.95	-2	3,926	-0.05%
2019/07/22	2	25.60	1	25.60	25.65	1	3,953	0.03%
2019/07/19	4	25.83	4	25.93	25.90	0	3,971	0.00%
2019/07/18	3	26.27	2	26.40	25.65	1	3,996	0.03%
2019/07/16	0	0.00	10	27.05	26.70	-10	4,076	-0.25%
2019/07/15	18	26.59	2	26.55	26.50	16	4,108	0.39%
2019/07/12	2	27.05	13	27.30	27.05	-11	4,299	-0.26%
2019/07/11	13	26.82	5	26.88	26.80	8	4,408	0.18%
2019/07/10	4	26.90	2	26.80	27.20	2	4,515	0.04%
2019/07/09	4	26.90	0	0.00	26.90	4	4,696	0.09%
2019/07/08	19	27.47	11	28.08	27.45	8	5,160	0.16%
2019/07/05	10	26.99	0	0.00	27.00	10	5,857	0.17%
2019/07/04	0	0.00	43	26.65	26.75	-43	5,700	-0.75%
2019/07/03	3	25.58	0	0.00	25.20	3	5,573	0.05%
2019/07/02	19	25.95	23	26.30	25.90	-4	5,601	-0.07%
2019/07/01	5	25.90	1	25.85	26.00	4	5,601	0.07%
2019/06/28	1	25.35	1	25.70	25.30	0	5,626	0.00%
2019/06/27	2	25.43	10	25.40	25.35	-8	5,719	-0.14%
2019/06/26	1	25.25	1	25.45	25.50	0	5,737	0.00%
2019/06/25	1	25.85	1	25.30	25.10	0	5,787	0.00%
2019/06/24	1	25.50	10	25.50	25.60	-9	5,855	-0.15%
2019/06/21	10	25.55	1	25.95	25.55	9	5,895	0.15%
2019/06/20	14	26.10	20	26.10	26.05	-6	5,935	-0.10%
2019/06/19	20	25.80	0	0.00	25.80	20	5,979	0.33%
2019/06/17	16	25.98	3	26.00	25.90	13	6,100	0.21%
2019/06/14	1	25.35	3	24.80	25.25	-2	6,083	-0.03%
2019/06/12	37	25.26	1	25.30	25.00	36	6,351	0.57%
2019/06/11	0	0.00	11	24.95	25.30	-11	6,380	-0.17%
2019/06/10	0	0.00	15	24.68	25.25	-15	6,416	-0.23%
2019/06/06	24	25.10	11	25.09	24.50	13	6,437	0.20%
2019/06/05	0	0.00	3	24.50	24.50	-3	6,393	-0.05%
2019/06/04	3	24.35	0	0.00	24.25	3	6,454	0.05%
2019/06/03	0	0.00	1	24.25	24.25	-1	6,495	-0.02%
2019/05/29	25	24.40	32	24.17	24.25	-7	6,571	-0.11%
2019/05/28	2	24.50	1	24.55	24.70	1	6,676	0.01%
2019/05/27	2	24.65	0	0.00	24.55	2	6,765	0.03%
2019/05/24	31	24.18	1	24.20	24.10	30	6,787	0.44%
2019/05/23	1	23.95	0	0.00	24.00	1	6,905	0.01%
2019/05/17	1	23.90	2	24.85	23.90	-1	7,294	-0.01%
2019/05/16	20	24.85	40	24.70	24.40	-20	7,583	-0.26%
2019/05/15	20	25.00	1	25.00	25.05	19	7,709	0.25%
2019/05/14	6	23.72	6	23.42	24.55	0	8,016	0.00%
2019/05/13	3	23.32	2	23.15	23.30	1	8,253	0.01%
2019/05/10	0	0.00	6	24.82	25.05	-6	8,743	-0.07%
2019/05/09	0	0.00	60	25.27	25.50	-60	8,772	-0.68%
2019/05/08	22	26.34	1	26.25	26.35	21	8,782	0.24%
2019/05/07	0	0.00	1	26.65	26.65	-1	8,903	-0.01%
2019/05/06	2	26.48	7	26.45	26.30	-5	8,994	-0.06%
2019/05/03	5	27.60	10	27.40	27.60	-5	9,300	-0.05%
2019/05/02	2	27.35	0	0.00	27.35	2	9,345	0.02%
2019/04/30	10	27.10	0	0.00	27.20	10	9,520	0.11%
2019/04/26	8	27.44	4	27.65	27.30	4	9,797	0.04%
2019/04/25	4	28.05	11	28.05	28.10	-7	10,130	-0.07%
2019/04/24	7	28.64	3	28.52	28.35	4	10,373	0.04%
2019/04/23	66	28.67	11	28.52	28.75	55	10,579	0.52%
2019/04/22	22	29.06	11	29.14	28.80	11	10,535	0.10%
2019/04/19	5	29.01	6	28.93	28.90	-1	10,523	-0.01%
2019/04/18	14	29.11	22	28.91	28.65	-8	10,517	-0.08%
2019/04/17	15	30.32	16	29.91	29.85	-1	10,458	-0.01%
2019/04/16	7	29.81	7	29.84	30.15	0	10,576	0.00%
2019/04/15	4	29.40	21	29.73	29.25	-17	10,637	-0.16%
2019/04/12	47	30.03	15	30.72	29.05	32	10,596	0.30%
2019/04/11	20	30.65	127	30.55	30.70	-107	10,145	-1.05%	大賣/鉅額交易
2019/04/10	8	28.37	15	28.28	28.55	-7	9,180	-0.08%
2019/04/09	36	28.05	5	28.15	27.85	31	9,094	0.34%
2019/04/08	10	27.85	2	27.85	27.50	8	9,061	0.09%
2019/04/03	31	27.65	6	27.63	27.60	25	9,079	0.28%
2019/04/02	6	27.38	5	27.40	27.25	1	9,083	0.01%
2019/04/01	32	27.38	6	27.58	27.30	26	9,101	0.29%
2019/03/29	11	26.71	10	26.56	26.65	1	9,054	0.01%
2019/03/28	3	26.93	0	0.00	26.65	3	9,332	0.03%
2019/03/27	2	26.80	1	26.60	26.90	1	9,489	0.01%
2019/03/25	9	26.18	0	0.00	26.10	9	9,814	0.09%
2019/03/22	17	27.54	14	27.28	27.15	3	9,900	0.03%
2019/03/21	15	27.38	37	27.46	27.55	-22	10,038	-0.22%
2019/03/20	7	26.71	0	0.00	26.55	7	10,738	0.07%
2019/03/19	0	0.00	2	26.55	26.70	-2	10,914	-0.02%
2019/03/18	24	26.17	2	26.35	26.25	22	10,916	0.20%
2019/03/15	5	27.38	4	27.78	27.15	1	10,826	0.01%
2019/03/14	1	28.20	3	27.92	27.70	-2	10,870	-0.02%
2019/03/13	5	27.84	1	28.30	28.00	4	11,142	0.04%
2019/03/12	1	28.00	1	27.75	27.70	0	11,336	0.00%
2019/03/11	0	0.00	10	27.55	27.50	-10	11,605	-0.09%
2019/03/08	4	27.83	2	27.73	27.70	2	12,319	0.02%
2019/03/07	2	28.70	2	28.50	28.50	0	13,170	0.00%
2019/03/06	8	28.67	0	0.00	28.70	8	13,509	0.06%
2019/03/04	2	28.93	1	29.25	29.30	1	13,904	0.01%
2019/02/26	6	30.51	0	0.00	29.45	6	13,911	0.04%
2019/02/22	1	30.10	0	0.00	30.10	1	14,172	0.01%
2019/02/21	1	30.10	0	0.00	30.20	1	14,153	0.01%
2019/02/20	0	0.00	6	30.30	30.15	-6	14,199	-0.04%
2019/02/19	1	30.55	2	30.40	30.15	-1	14,224	-0.01%
2019/02/18	4	30.15	1	30.10	29.95	3	14,215	0.02%
2019/02/15	25	32.03	37	31.42	31.00	-12	14,082	-0.09%
2019/02/14	1	31.55	2	31.90	31.25	-1	13,848	-0.01%
2019/02/13	10	31.75	6	31.63	31.35	4	13,838	0.03%
2019/02/12	21	31.13	21	31.19	31.30	0	13,648	0.00%
2019/02/11	11	30.31	30	30.46	31.15	-19	13,564	-0.14%
2019/01/30	2	28.70	1	28.65	28.55	1	13,213	0.01%
2019/01/29	5	28.86	3	28.75	28.90	2	13,385	0.01%
2019/01/28	11	29.02	24	29.35	29.00	-13	13,834	-0.09%
2019/01/25	1	28.65	12	28.83	28.75	-11	14,039	-0.08%
2019/01/24	19	28.73	40	29.22	28.40	-21	14,141	-0.15%
2019/01/23	8	28.21	5	28.00	28.25	3	13,989	0.02%
2019/01/22	5	28.75	5	29.20	28.10	0	14,086	0.00%
2019/01/21	24	28.91	3	28.80	28.80	21	13,979	0.15%
2019/01/18	5	28.66	7	28.64	29.05	-2	13,906	-0.01%
2019/01/17	20	28.95	11	28.70	28.40	9	13,893	0.06%
2019/01/16	24	28.13	31	28.06	28.95	-7	13,553	-0.05%
2019/01/15	10	27.28	28	27.15	27.05	-18	13,306	-0.14%
2019/01/14	1	26.40	3	26.25	26.25	-2	13,137	-0.02%
2019/01/11	1	26.75	2	26.43	26.40	-1	13,213	-0.01%
2019/01/10	12	26.59	3	26.78	26.85	9	13,196	0.07%
2019/01/09	42	27.23	8	27.06	26.40	34	13,169	0.26%
2019/01/08	14	27.04	13	27.07	26.75	1	13,080	0.01%
2019/01/07	0	0.00	17	26.56	26.85	-17	12,900	-0.13%
2019/01/04	4	24.16	12	24.07	24.45	-8	12,832	-0.06%
2019/01/03	6	25.68	5	25.83	25.45	1	12,756	0.01%
2019/01/02	1	25.95	4	25.95	25.70	-3	12,860	-0.02%
2018/12/28	2	25.50	1	25.45	25.45	1	12,985	0.01%
2018/12/27	1	25.45	11	25.75	25.45	-10	13,109	-0.08%
2018/12/26	26	25.66	6	25.21	24.95	20	13,064	0.15%
2018/12/25	2	25.55	3	25.70	25.60	-1	13,032	-0.01%
2018/12/24	13	26.78	14	26.38	26.50	-1	12,977	-0.01%
2018/12/22	5	26.32	3	26.30	26.25	2	13,007	0.02%
2018/12/21	4	26.49	9	26.41	26.95	-5	13,020	-0.04%
2018/12/20	17	25.50	12	25.08	25.65	5	12,743	0.04%
2018/12/19	19	26.03	5	25.46	25.45	14	12,634	0.11%
2018/12/18	4	26.24	14	25.66	26.00	-10	12,559	-0.08%
2018/12/17	10	27.78	4	27.58	27.25	6	12,402	0.05%
2018/12/14	9	27.73	5	27.78	27.70	4	12,378	0.03%
2018/12/13	23	30.00	13	29.50	28.80	10	12,204	0.08%
2018/12/12	0	0.00	6	28.51	29.70	-6	11,430	-0.05%
2018/12/11	4	27.18	6	27.01	27.00	-2	11,257	-0.02%
2018/12/10	9	26.99	3	27.07	26.70	6	11,295	0.05%
2018/12/07	6	28.43	7	28.23	28.10	-1	11,245	-0.01%
2018/12/06	12	27.83	5	27.46	27.55	7	11,175	0.06%
2018/12/05	8	30.51	4	30.23	30.25	4	10,997	0.04%
2018/12/04	4	31.53	2	31.83	31.50	2	10,949	0.02%
2018/12/03	38	32.34	41	32.21	31.90	-3	10,750	-0.03%
2018/11/30	17	29.11	20	30.43	31.25	-3	10,080	-0.03%
2018/11/29	3	26.80	11	27.78	28.45	-8	9,212	-0.09%
2018/11/28	5	25.54	6	25.63	25.90	-1	8,915	-0.01%
2018/11/27	2	24.40	5	24.57	24.80	-3	8,751	-0.03%
2018/11/26	11	23.89	10	23.60	23.75	1	8,657	0.01%
2018/11/23	5	23.73	2	23.50	23.45	3	8,811	0.03%
2018/11/22	6	25.03	2	25.60	24.25	4	9,015	0.04%
2018/11/21	6	25.95	9	26.06	25.55	-3	8,951	-0.03%
2018/11/20	3	25.35	5	25.68	25.75	-2	8,885	-0.02%
2018/11/19	4	25.16	4	25.45	25.65	0	8,898	0.00%
2018/11/16	1	24.75	1	24.90	24.60	0	9,020	0.00%
2018/11/15	5	24.38	9	24.53	24.45	-4	9,163	-0.04%
2018/11/14	5	23.80	2	24.60	24.10	3	9,169	0.03%
2018/11/13	9	23.24	2	23.68	24.15	7	9,201	0.08%
2018/11/12	3	23.25	8	24.04	24.10	-5	9,232	-0.05%
2018/11/09	10	23.58	2	24.03	23.80	8	9,218	0.09%
2018/11/08	17	25.61	5	25.32	24.65	12	9,232	0.13%
2018/11/07	20	25.08	25	24.99	25.80	-5	9,204	-0.05%
2018/11/06	23	25.40	19	25.65	24.30	4	9,220	0.04%
2018/11/05	37	26.60	17	26.52	25.75	20	9,225	0.22%
2018/11/02	23	25.03	19	25.66	26.00	4	8,734	0.05%
2018/11/01	1	23.25	1	23.90	23.65	0	8,434	0.00%
2018/10/31	0	0.00	1	22.15	22.25	-1	8,304	-0.01%
2018/10/26	3	20.85	4	20.48	20.30	-1	8,223	-0.01%
2018/10/25	4	21.01	2	20.85	20.75	2	8,232	0.02%
2018/10/24	1	23.00	6	23.16	23.05	-5	8,230	-0.06%
2018/10/23	10	23.62	6	23.45	23.00	4	8,421	0.05%
2018/10/22	3	23.23	1	23.50	23.90	2	8,524	0.02%
2018/10/19	3	23.23	3	23.17	23.25	0	8,669	0.00%
2018/10/18	0	0.00	2	24.45	24.50	-2	8,841	-0.02%
2018/10/17	5	24.62	3	24.43	24.25	2	8,960	0.02%
2018/10/16	2	25.18	3	24.75	24.50	-1	9,063	-0.01%
2018/10/15	0	0.00	1	24.50	24.75	-1	9,181	-0.01%
2018/10/12	17	23.65	10	23.83	24.05	7	9,501	0.07%
2018/10/11	9	23.41	3	23.10	23.05	6	9,716	0.06%
2018/10/09	16	25.87	16	25.70	25.60	0	9,883	0.00%
2018/10/08	7	27.69	0	0.00	26.30	7	9,900	0.07%
2018/10/05	4	28.66	5	29.90	28.60	-1	9,810	-0.01%
2018/10/04	0	0.00	1	31.70	31.75	-1	9,787	-0.01%
2018/10/03	3	32.45	0	0.00	32.05	3	9,966	0.03%
2018/10/02	1	33.25	1	33.80	33.40	0	10,174	0.00%
2018/10/01	0	0.00	1	32.65	33.00	-1	10,261	-0.01%
2018/09/28	3	32.52	3	33.45	32.35	0	10,444	0.00%
2018/09/27	2	33.73	2	33.78	33.30	0	10,643	0.00%
2018/09/26	4	34.56	3	33.90	33.65	1	10,919	0.01%
2018/09/25	3	32.80	3	33.98	33.95	0	11,420	0.00%
2018/09/21	5	32.75	0	0.00	32.85	5	11,721	0.04%
2018/09/20	1	32.30	5	32.48	31.60	-4	11,692	-0.03%
2018/09/19	2	33.65	1	33.30	33.20	1	11,730	0.01%
2018/09/18	1	33.30	1	33.05	33.20	0	11,875	0.00%
2018/09/17	1	33.65	1	34.10	34.35	0	11,951	0.00%
2018/09/14	3	34.23	0	0.00	34.65	3	12,053	0.02%
2018/09/13	0	0.00	1	33.55	33.45	-1	12,211	-0.01%
2018/09/11	2	34.15	1	34.00	34.10	1	12,775	0.01%
2018/09/10	2	34.90	0	0.00	33.50	2	12,938	0.02%
2018/09/07	1	37.50	5	37.37	37.20	-4	13,031	-0.03%
2018/09/06	5	38.94	1	39.55	38.20	4	13,277	0.03%
2018/09/05	1	40.70	0	0.00	39.70	1	13,695	0.01%
2018/09/04	4	39.43	8	39.79	40.35	-4	14,177	-0.03%
2018/09/03	2	38.98	3	39.43	38.80	-1	14,395	-0.01%
2018/08/31	2	41.38	1	41.30	41.65	1	14,562	0.01%
2018/08/30	4	41.83	4	41.86	41.85	0	14,713	0.00%
2018/08/29	2	40.88	5	40.07	40.90	-3	14,755	-0.02%
2018/08/27	3	39.17	0	0.00	39.60	3	15,665	0.02%
2018/08/24	5	37.72	7	37.77	38.35	-2	16,260	-0.01%
2018/08/23	2	38.98	3	38.42	37.90	-1	16,866	-0.01%
2018/08/22	2	38.98	1	39.15	39.20	1	17,355	0.01%
2018/08/21	1	36.95	4	36.83	37.20	-3	17,414	-0.02%
2018/08/20	1	37.00	5	35.86	36.05	-4	17,824	-0.02%
2018/08/17	6	38.01	5	38.04	37.05	1	18,015	0.01%
2018/08/16	2	37.00	2	37.65	37.80	0	18,146	0.00%
2018/08/15	3	37.53	3	37.65	37.40	0	18,284	0.00%
2018/08/14	4	38.83	1	39.50	39.20	3	18,368	0.02%
2018/08/13	11	39.53	15	37.96	37.45	-4	18,516	-0.02%
2018/08/10	3	42.03	2	41.25	41.00	1	18,671	0.01%
2018/08/08	1	45.40	2	45.45	44.60	-1	19,369	-0.01%
2018/08/07	2	45.30	3	45.45	45.30	-1	19,748	-0.01%
2018/08/03	3	43.97	7	44.81	45.10	-4	20,087	-0.02%
2018/08/02	5	44.27	2	44.23	43.25	3	20,151	0.01%
2018/08/01	6	46.84	0	0.00	46.35	6	20,139	0.03%
2018/07/31	2	46.80	0	0.00	47.00	2	20,239	0.01%
2018/07/30	2	48.95	3	47.30	46.45	-1	20,574	0.00%
2018/07/27	3	48.30	3	48.62	48.65	0	20,620	0.00%
2018/07/26	4	47.18	3	47.42	47.65	1	20,598	0.00%
2018/07/25	3	46.60	4	46.36	47.10	-1	20,590	0.00%
2018/07/24	1	44.10	0	0.00	44.95	1	20,477	0.00%
2018/07/23	1	43.55	6	43.71	43.50	-5	20,442	-0.02%
2018/07/20	3	44.77	1	46.00	43.50	2	20,453	0.01%
2018/07/19	3	45.62	10	44.90	44.80	-7	20,503	-0.03%
2018/07/18	6	50.02	7	48.77	45.85	-1	20,485	0.00%
2018/07/17	13	50.51	10	51.05	50.90	3	20,276	0.01%
2018/07/16	17	50.83	11	50.32	49.65	6	20,265	0.03%
2018/07/13	9	52.80	7	52.00	52.00	2	20,283	0.01%
2018/07/12	1	51.70	1	52.60	52.60	0	20,531	0.00%
2018/07/11	4	52.85	4	51.78	51.80	0	20,832	0.00%
2018/07/10	6	52.85	4	52.10	52.40	2	20,859	0.01%
2018/07/09	11	54.23	0	0.00	54.00	11	20,861	0.05%
2018/07/06	4	54.50	6	55.85	55.50	-2	20,896	-0.01%
2018/07/05	13	59.16	3	58.47	57.90	10	20,969	0.05%
2018/07/04	2	59.75	0	0.00	59.30	2	20,875	0.01%
2018/07/03	65	61.24	65	61.47	61.50	0	20,903	0.00%
2018/07/02	17	59.92	10	59.30	59.30	7	20,719	0.03%
2018/06/29	1	56.70	9	57.41	57.00	-8	20,522	-0.04%
2018/06/28	7	55.74	0	0.00	55.80	7	20,679	0.03%
2018/06/27	0	0.00	4	58.80	57.60	-4	21,421	-0.02%
2018/06/26	2	56.55	2	57.05	57.60	0	21,661	0.00%
2018/06/25	11	59.18	20	57.50	56.70	-9	22,331	-0.04%
2018/06/22	14	58.99	13	58.05	58.40	1	22,758	0.00%
2018/06/21	12	59.01	8	58.19	57.80	4	22,747	0.02%
2018/06/20	17	58.93	13	59.18	57.60	4	22,667	0.02%
2018/06/19	5	57.48	13	57.92	57.00	-8	22,460	-0.04%
2018/06/15	14	60.89	12	61.00	59.50	2	22,427	0.01%
2018/06/14	15	59.45	20	60.27	59.60	-5	22,244	-0.02%
2018/06/13	15	60.43	7	60.41	58.70	8	21,992	0.04%
2018/06/12	12	62.73	21	63.63	65.10	-9	21,603	-0.04%
2018/06/11	7	60.73	7	60.21	60.00	0	21,153	0.00%
2018/06/08	19	60.62	13	59.84	59.60	6	21,069	0.03%
2018/06/07	4	60.68	5	60.34	59.80	-1	20,875	0.00%
2018/06/06	3	62.03	10	61.30	60.60	-7	20,827	-0.03%
2018/06/05	19	64.13	12	63.59	60.60	7	21,042	0.03%
2018/06/04	26	68.50	14	67.40	64.40	12	20,988	0.06%
2018/06/01	22	62.63	44	64.18	66.60	-22	20,470	-0.11%
2018/05/31	21	64.03	28	63.44	60.60	-7	19,774	-0.04%
2018/05/30	12	57.67	21	59.48	61.20	-9	19,175	-0.05%
2018/05/29	7	56.90	4	57.35	57.20	3	18,789	0.02%
2018/05/28	6	55.38	13	56.79	56.70	-7	18,734	-0.04%
2018/05/25	8	52.51	10	53.70	53.80	-2	18,330	-0.01%
2018/05/24	6	52.10	8	51.88	51.80	-2	18,130	-0.01%
2018/05/23	6	50.08	7	51.13	50.10	-1	18,104	-0.01%
2018/05/22	32	51.42	29	50.94	50.70	3	17,897	0.02%
2018/05/21	13	51.80	11	50.82	50.60	2	17,741	0.01%
2018/05/18	21	55.17	0	0.00	52.10	21	17,470	0.12%
2018/05/17	1	59.00	11	58.25	57.30	-10	17,203	-0.06%
2018/05/16	34	59.61	38	59.58	58.20	-4	17,002	-0.02%
2018/05/15	7	57.11	3	57.10	59.10	4	16,351	0.02%
2018/05/14	0	0.00	3	52.53	53.80	-3	16,107	-0.02%
2018/05/11	4	51.40	0	0.00	50.60	4	15,878	0.03%
2018/05/10	4	52.85	0	0.00	52.60	4	15,750	0.03%
2018/05/09	10	51.96	0	0.00	51.10	10	15,652	0.06%
2018/05/08	0	0.00	2	53.60	51.60	-2	15,544	-0.01%
2018/05/07	8	52.70	3	53.73	54.00	5	15,424	0.03%
2018/05/04	0	0.00	6	48.86	51.00	-6	15,013	-0.04%
2018/05/03	3	48.60	0	0.00	48.50	3	14,859	0.02%
2018/05/02	2	48.55	3.1	48.73	48.10	-1.1	15,094	-0.01%
2018/04/30	2	48.55	1	50.20	50.50	1	15,025	0.01%
2018/04/26	0	0.00	1	47.70	47.80	-1	15,154	-0.01%
2018/04/25	2	48.40	4	48.49	46.90	-2	15,449	-0.01%
2018/04/24	3	45.70	0.3	47.80	47.75	2.7	15,601	0.02%
2018/04/23	3	50.10	4	48.43	47.65	-1	15,674	-0.01%
2018/04/20	4	50.40	0	0.00	50.00	4	16,131	0.02%
2018/04/18	0	0.00	3	47.90	49.05	-3	16,811	-0.02%
2018/04/17	18	51.51	0	0.00	47.55	18	16,604	0.11%
2018/04/16	2	53.30	0	0.00	52.70	2	16,259	0.01%
2018/04/13	1	54.60	2	54.00	54.60	-1	16,165	-0.01%
2018/04/11	6	56.57	6	56.02	57.30	0	16,235	0.00%
2018/04/10	0	0.00	1	52.70	52.40	-1	16,328	-0.01%
2018/04/09	8	55.98	3	56.17	54.00	5	16,599	0.03%
2018/04/03	7	52.29	13	53.67	55.50	-6	16,941	-0.04%
2018/04/02	14	50.99	4	49.86	50.60	10	16,618	0.06%
2018/03/31	5	50.08	0	0.00	49.80	5	16,814	0.03%
2018/03/30	42	50.71	60	51.15	49.50	-18	16,775	-0.11%
2018/03/29	0	0.00	5	48.10	48.35	-5	15,886	-0.03%
2018/03/28	32	46.94	12	46.22	46.50	20	15,454	0.13%
2018/03/27	19	44.87	22	45.59	46.40	-3	14,681	-0.02%
2018/03/26	1	42.00	8	40.99	42.20	-7	14,229	-0.05%
2018/03/23	6	39.80	3	39.58	39.50	3	14,181	0.02%
2018/03/22	3	42.83	6	42.48	41.00	-3	14,100	-0.02%
2018/03/21	0	0.00	1	41.00	42.00	-1	13,843	-0.01%
2018/03/19	1	40.40	8	40.46	40.45	-7	13,536	-0.05%
2018/03/16	4	40.01	1	39.85	39.60	3	13,452	0.02%
2018/03/14	11	41.42	9	40.99	40.30	2	13,392	0.01%
2018/03/13	6	40.04	0	0.00	39.85	6	13,261	0.05%
2018/03/12	32	40.51	27	40.11	40.20	5	13,267	0.04%
2018/03/09	4	41.48	13	39.45	39.40	-9	13,276	-0.07%
2018/03/08	7	39.73	31	40.19	40.65	-24	13,007	-0.18%
2018/03/07	8	39.10	10	38.99	37.80	-2	12,640	-0.02%
2018/03/06	4	38.01	4	37.98	37.75	0	12,779	0.00%
2018/03/05	4	38.70	0	0.00	37.50	4	13,422	0.03%
2018/03/02	6	39.62	6	39.18	39.10	0	13,869	0.00%
2018/03/01	3	38.00	7	38.76	39.40	-4	13,587	-0.03%
2018/02/26	9	38.06	5	37.62	37.65	4	13,563	0.03%
2018/02/23	2	37.70	4	37.65	37.65	-2	13,544	-0.01%
2018/02/22	4	35.33	2	35.73	35.65	2	13,578	0.01%
2018/02/21	14	34.65	0	0.00	35.50	14	13,554	0.10%
2018/02/12	1	32.80	2	33.55	33.90	-1	13,482	-0.01%
2018/02/09	20	30.71	20	30.30	31.85	0	13,447	0.00%
2018/02/08	2	33.90	6	34.70	33.20	-4	13,354	-0.03%
2018/02/07	6	34.00	0	0.00	34.60	6	13,440	0.04%
2018/02/06	0	0.00	3	32.67	32.35	-3	13,389	-0.02%
2018/02/05	0	0.00	25	34.40	35.80	-25	13,266	-0.19%
2018/02/01	25	37.31	20	36.20	36.60	5	13,289	0.04%
2018/01/25	2	39.83	2	38.95	37.90	0	13,386	0.00%
2018/01/24	10	39.25	0	0.00	38.70	10	13,297	0.08%
2018/01/23	10	39.15	11.4	38.30	38.30	-1.4	13,411	-0.01%
2018/01/22	2	39.63	4	39.48	39.40	-2	13,872	-0.01%
2018/01/19	4	40.05	4	39.49	39.90	0	14,166	0.00%
2018/01/18	45	39.61	31	39.18	38.90	14	13,806	0.10%
2018/01/17	3	38.92	7	38.46	39.70	-4	13,511	-0.03%
2018/01/16	11	38.03	13	37.93	38.55	-2	13,081	-0.02%
2018/01/15	30	35.87	30	35.88	38.10	0	12,653	0.00%
2018/01/12	0	0.00	2	35.10	34.65	-2	11,733	-0.02%
2018/01/11	0	0.00	3	34.05	34.10	-3	11,646	-0.03%
2018/01/10	6	33.88	10	34.50	33.40	-4	11,639	-0.03%
2018/01/09	2	33.45	4	34.13	33.95	-2	11,694	-0.02%
2018/01/08	1	35.25	2	34.75	34.35	-1	11,867	-0.01%
2018/01/04	6	35.87	17	34.49	35.30	-11	11,835	-0.09%
2018/01/03	12	33.77	6	33.18	33.55	6	11,730	0.05%
2018/01/02	9	32.09	25	32.09	32.40	-16	11,342	-0.14%