強茂 (2481)-日盛-桃園券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－日盛-桃園券商分點個股進出

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

日盛-桃園券商分點個股進出
日盛-桃園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
2023/04/07	6	71.68	0	0.00	71.50	6	5,213	0.12%
2023/03/31	1	71.40	3	71.23	71.30	-2	5,147	-0.04%
2023/03/30	5	70.80	0	0.00	70.80	5	5,119	0.10%
2023/03/29	4	71.33	4	71.93	71.00	0	5,091	0.00%
2023/03/28	6	71.90	7	71.70	70.50	-1	4,993	-0.02%
2023/03/24	7	70.26	29	70.12	70.00	-22	4,711	-0.47%
2023/03/23	6	70.27	0	0.00	70.30	6	4,743	0.13%
2023/03/22	0	0.00	16	71.86	72.00	-16	4,658	-0.34%
2023/03/21	7	70.87	2	70.80	71.30	5	4,563	0.11%
2023/03/20	8	71.84	8	72.25	71.00	0	4,701	0.00%
2023/03/17	1	67.90	4	68.90	68.90	-3	4,435	-0.07%
2023/03/16	8	67.49	0	0.00	67.20	8	4,405	0.18%
2023/03/15	4	69.50	4	68.90	69.00	0	4,388	0.00%
2023/03/14	5	68.38	4	68.10	68.10	1	4,401	0.02%
2023/03/13	1	68.20	7	68.90	69.10	-6	4,451	-0.13%
2023/03/10	6	69.72	0	0.00	69.40	6	4,458	0.13%
2023/03/09	7	71.73	0	0.00	71.70	7	4,608	0.15%
2023/03/08	11	73.42	6	72.82	72.10	5	4,625	0.11%
2023/03/07	19	71.94	10	71.90	71.80	9	4,341	0.21%
2023/03/06	9	71.22	15	70.73	70.70	-6	4,092	-0.15%
2023/03/02	0	0.00	0	66.40	65.90	0	3,820	0.00%
2023/03/01	2	66.55	0	0.00	66.30	2	3,827	0.05%
2023/02/22	2	66.20	0	0.00	66.20	2	3,873	0.05%
2023/02/21	1	67.50	0	0.00	67.60	1	3,879	0.03%
2023/02/17	0	0.00	1	67.10	66.90	-1	3,966	-0.03%
2023/02/16	1	67.80	1	67.40	67.70	0	3,962	0.00%
2023/02/15	1	66.40	0	0.00	66.30	1	3,941	0.03%
2023/02/10	6	67.02	0	0.00	67.00	6	3,946	0.15%
2023/02/09	1	68.60	1	69.10	68.50	0	3,932	0.00%
2023/02/08	6.1	68.80	0	0.00	68.70	6.1	3,918	0.16%
2023/02/06	0.1	68.30	0.1	68.00	68.60	0	3,895	0.00%
2023/02/03	3	69.27	5	69.12	69.10	-2	3,846	-0.05%
2023/02/02	12	67.20	1	68.10	68.10	11	3,694	0.30%
2023/02/01	0	0.00	4	67.10	67.10	-4	3,638	-0.11%
2023/01/31	0	0.00	4	66.13	66.30	-4	3,600	-0.11%
2023/01/30	0	0.00	0.1	64.50	65.30	-0.1	3,581	0.00%
2023/01/17	1	62.50	0	0.00	62.80	1	3,502	0.03%
2023/01/16	0	0.00	5	62.36	62.50	-5	3,522	-0.14%
2023/01/12	1	62.40	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0.1	63.40	0	0.00	63.50	0.1	3,597	0.00%
2023/01/09	0	0.00	2	61.70	63.00	-2	3,665	-0.05%
2023/01/06	0	0.00	1	60.50	60.50	-1	3,675	-0.03%
2023/01/05	0	0.00	1	60.30	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	1	60.00	59.80	-1	3,793	-0.03%
2022/12/30	3	58.80	3	58.20	57.90	0	3,839	0.00%
2022/12/23	0	0.00	1	60.50	60.40	-1	4,039	-0.02%
2022/12/21	1	60.70	2	60.70	60.60	-1	4,149	-0.02%
2022/12/20	1	61.20	1	61.60	61.20	0	4,155	0.00%
2022/12/16	1	64.00	1	63.90	64.00	0	4,209	0.00%
2022/12/15	7	65.99	7	65.70	65.40	0	4,215	0.00%
2022/12/14	0	0.00	1	64.70	65.00	-1	4,141	-0.02%
2022/12/13	1	64.40	1	64.40	64.60	0	4,113	0.00%
2022/12/12	24	65.01	21	64.74	64.20	3	4,051	0.07%
2022/12/09	1	62.80	1	62.20	62.20	0	3,860	0.00%
2022/12/07	0	0.00	2	63.45	62.10	-2	3,924	-0.05%
2022/12/06	2	65.00	3	64.27	63.50	-1	3,934	-0.03%
2022/12/05	4	64.93	0	0.00	66.00	4	3,979	0.10%
2022/12/02	4	65.53	4	65.68	65.70	0	4,065	0.00%
2022/12/01	3	65.60	3	66.70	65.60	0	4,047	0.00%
2022/11/30	2	62.15	3	62.40	63.10	-1	3,926	-0.03%
2022/11/29	0	0.00	1	61.60	60.70	-1	3,892	-0.03%
2022/11/28	2	60.20	2	61.00	61.30	0	3,919	0.00%
2022/11/25	3	60.70	3	61.20	60.40	0	4,007	0.00%
2022/11/24	1	60.70	3	60.13	60.70	-2	4,036	-0.05%
2022/11/23	1	59.70	1	59.20	59.20	0	4,057	0.00%
2022/11/22	1	59.10	1	59.50	58.90	0	4,165	0.00%
2022/11/21	0	0.00	3	61.30	60.30	-3	4,361	-0.07%
2022/11/18	1	60.30	2	61.25	60.00	-1	4,769	-0.02%
2022/11/17	0	0.00	1	61.10	61.50	-1	4,768	-0.02%
2022/11/16	1	60.30	1	60.50	60.40	0	4,782	0.00%
2022/11/11	1	59.70	0	0.00	58.10	1	5,017	0.02%
2022/11/10	0	0.00	1	57.70	58.10	-1	5,312	-0.02%
2022/11/09	0	0.00	2	58.55	58.70	-2	5,539	-0.04%
2022/11/08	5	58.12	0	0.00	57.30	5	5,579	0.09%
2022/11/04	2	57.40	2	57.95	57.80	0	5,692	0.00%
2022/11/02	3	57.20	3	57.60	57.20	0	5,835	0.00%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/28	2	54.70	0	0.00	53.70	2	6,484	0.03%
2022/10/21	5	53.30	5	52.50	52.10	0	6,565	0.00%
2022/10/20	2	53.30	0	0.00	53.30	2	6,603	0.03%
2022/10/19	1	53.90	2	53.35	53.20	-1	6,675	-0.01%
2022/10/18	0	0.00	1	52.90	53.60	-1	6,692	-0.01%
2022/10/17	1	51.30	0	0.00	52.00	1	6,812	0.01%
2022/10/13	1	52.50	3	49.60	49.10	-2	7,058	-0.03%
2022/10/06	1	56.70	0	58.00	58.00	1	7,179	0.01%
2022/10/05	2	59.50	0	0.00	57.10	2	7,199	0.03%
2022/10/04	1	58.60	1	58.60	58.60	0	7,171	0.00%
2022/09/30	0	0.00	1	57.00	57.00	-1	7,381	-0.01%
2022/09/28	0.1	57.50	1	55.50	55.00	-1	7,415	-0.01%
2022/09/26	0	0.00	2	58.05	57.90	-2	7,571	-0.03%
2022/09/22	1	64.40	1	63.40	64.00	0	7,688	0.00%
2022/09/21	0	0.00	1	65.00	64.40	-1	7,686	-0.01%
2022/09/19	1	65.20	10	65.11	65.00	-9	7,790	-0.12%
2022/09/16	0	0.00	1	66.20	65.50	-1	7,829	-0.01%
2022/09/15	0	0.00	1	66.70	66.40	-1	7,899	-0.01%
2022/09/14	3	66.20	2	67.15	67.40	1	7,925	0.01%
2022/09/13	1	67.70	0	0.00	67.00	1	7,975	0.01%
2022/09/12	4	67.40	0	0.00	67.80	4	8,102	0.05%
2022/09/08	2	67.80	5	68.02	68.50	-3	8,290	-0.04%
2022/09/07	0	0.00	1.1	64.31	64.40	-1.1	8,456	-0.01%
2022/09/06	2	65.55	2	65.80	63.60	0	8,418	0.00%
2022/09/05	21	67.94	3	68.37	67.50	18	8,364	0.22%
2022/09/02	0	0.00	10	70.20	69.70	-10	8,340	-0.12%
2022/09/01	3	69.93	1	70.90	68.90	2	8,309	0.02%
2022/08/31	1	68.80	1	70.10	69.90	0	8,199	0.00%
2022/08/30	2	69.20	0	0.00	69.10	2	8,195	0.02%
2022/08/29	10	68.30	2	68.65	68.30	8	8,202	0.10%
2022/08/26	2	71.25	14	72.04	71.60	-12	8,191	-0.15%
2022/08/25	20	71.54	17	71.48	70.10	3	8,089	0.04%
2022/08/23	2	68.20	0	0.00	68.20	2	8,076	0.02%
2022/08/22	10	69.10	2	69.15	69.30	8	8,299	0.10%
2022/08/19	2	70.25	2	69.90	69.90	0	8,332	0.00%
2022/08/18	2	69.65	1	69.50	70.40	1	8,275	0.01%
2022/08/17	41	71.70	34	71.28	71.00	7	8,186	0.09%
2022/08/16	5.3	69.69	9	69.34	70.20	-3.7	7,927	-0.05%
2022/08/15	1	67.20	3	67.50	67.90	-2	7,819	-0.03%
2022/08/12	3	66.00	3	66.27	66.20	0	7,855	0.00%
2022/08/11	2	66.95	2	68.10	66.30	0	7,936	0.00%
2022/08/10	2	67.05	0	0.00	66.80	2	8,128	0.02%
2022/08/09	3	67.93	5	68.00	67.40	-2	8,351	-0.02%
2022/08/08	1	66.50	1	65.40	67.30	0	8,537	0.00%
2022/08/05	5	67.82	5	67.86	67.60	0	8,520	0.00%
2022/08/04	14	66.15	17	65.38	66.70	-3	8,413	-0.04%
2022/08/03	1	62.40	3	62.97	63.40	-2	8,327	-0.02%
2022/08/02	1	63.40	0	0.00	63.50	1	8,470	0.01%
2022/08/01	1	64.90	0	0.00	64.80	1	8,563	0.01%
2022/07/28	1	64.50	1	64.80	63.80	0	8,937	0.00%
2022/07/26	1	65.00	1	63.60	62.60	0	9,027	0.00%
2022/07/25	1	65.30	0	0.00	65.10	1	9,039	0.01%
2022/07/22	2	65.00	2	64.80	65.80	0	9,176	0.00%
2022/07/21	8	63.36	15	64.83	66.20	-7	9,223	-0.08%
2022/07/20	3	62.13	10	62.40	62.40	-7	9,154	-0.08%
2022/07/15	5	58.76	4	59.03	59.00	1	9,747	0.01%
2022/07/14	1	56.90	4	58.05	58.30	-3	10,055	-0.03%
2022/07/13	0	0.00	1	55.80	55.80	-1	10,347	-0.01%
2022/07/12	1	55.80	0	0.00	54.80	1	10,689	0.01%
2022/07/11	2	58.65	3	58.10	58.10	-1	10,957	-0.01%
2022/07/08	8	59.06	5	58.40	58.00	3	11,017	0.03%
2022/07/07	0	0.00	1	55.60	55.80	-1	10,898	-0.01%
2022/07/06	3	55.20	3	56.20	53.90	0	10,894	0.00%
2022/07/05	2	55.60	5	56.28	56.50	-3	10,938	-0.03%
2022/07/04	3	58.17	2	57.35	56.90	1	10,930	0.01%
2022/07/01	0	0.00	27	61.15	57.90	-27	11,029	-0.24%
2022/06/30	3	64.40	1.3	64.71	63.00	1.7	11,036	0.02%
2022/06/28	0	0.00	1	68.50	68.00	-1	11,908	-0.01%
2022/06/23	2	66.30	2	66.50	66.30	0	13,603	0.00%
2022/06/22	0	0.00	0.1	66.70	66.60	-0.1	13,864	0.00%
2022/06/21	7	68.24	3	68.57	69.40	4	14,058	0.03%
2022/06/20	5.1	67.73	13	67.18	66.10	-7.9	14,344	-0.06%
2022/06/17	12.1	69.62	4	70.08	69.10	8.1	14,401	0.06%
2022/06/16	9.1	76.16	5.2	73.43	71.60	3.9	14,233	0.03%
2022/06/14	0	0.00	1	78.40	78.90	-1	14,341	-0.01%
2022/06/13	0	0.00	1.1	79.60	79.50	-1.1	14,314	-0.01%
2022/06/10	0	0.00	1	81.10	81.80	-1	14,409	-0.01%
2022/06/09	1.2	81.19	1	81.00	81.50	0.2	14,480	0.00%
2022/06/08	3	80.77	1	81.10	80.80	2	14,506	0.01%
2022/06/07	1	81.00	0	0.00	81.50	1	14,549	0.01%
2022/06/06	4	81.63	1	81.80	81.40	3	14,548	0.02%
2022/06/02	5	83.42	4	83.50	83.10	1	14,535	0.01%
2022/06/01	4.1	84.77	5	85.34	84.00	-1	14,505	-0.01%
2022/05/31	9.1	84.57	8	83.94	83.80	1.1	14,345	0.01%
2022/05/30	14.2	83.27	8	83.18	84.50	6.2	14,193	0.04%
2022/05/27	5	80.62	3	80.63	80.20	2	13,953	0.01%
2022/05/26	1	79.00	0	0.00	78.90	1	13,935	0.01%
2022/05/25	0	0.00	1	79.40	80.20	-1	13,923	-0.01%
2022/05/24	1	79.70	3	80.07	78.70	-2	13,997	-0.01%
2022/05/23	2	81.40	3	82.00	81.20	-1	14,026	-0.01%
2022/05/20	6	81.03	6	80.88	81.20	0	14,123	0.00%
2022/05/19	7	79.11	6	79.08	81.20	1	14,577	0.01%
2022/05/18	19	82.01	7	81.50	81.20	12	14,594	0.08%
2022/05/17	5	80.14	12	80.82	82.40	-7	14,434	-0.05%
2022/05/16	10	78.96	13	79.99	78.40	-3	14,348	-0.02%
2022/05/13	1	77.00	2	77.55	77.20	-1	14,440	-0.01%
2022/05/12	15	77.25	4	76.50	75.50	11	14,713	0.07%
2022/05/11	8	77.25	9	77.44	77.10	-1	15,081	-0.01%
2022/05/10	6	74.70	3	75.10	75.50	3	14,961	0.02%
2022/05/09	3	78.23	0	0.00	77.10	3	15,062	0.02%
2022/05/06	6	80.30	2	79.80	81.20	4	15,546	0.03%
2022/05/05	4	81.88	1	80.40	81.40	3	15,572	0.02%
2022/05/04	0	0.00	1	79.20	78.60	-1	15,326	-0.01%
2022/05/03	2	77.55	1	77.40	77.90	1	15,547	0.01%
2022/04/29	3	77.73	6	76.88	76.10	-3	15,578	-0.02%
2022/04/28	0	0.00	1.1	75.23	76.00	-1.1	15,557	-0.01%
2022/04/27	1	74.20	4	73.10	76.10	-3	15,466	-0.02%
2022/04/26	4	78.25	4	78.59	77.00	0	15,339	0.00%
2022/04/25	10	79.53	5	79.68	78.70	5	15,252	0.03%
2022/04/22	7	83.54	7	83.41	82.80	0	15,120	0.00%
2022/04/21	20.3	82.50	27	83.76	84.60	-6.7	14,983	-0.04%
2022/04/20	14	80.83	8.1	80.76	80.80	5.9	14,855	0.04%
2022/04/19	24.1	82.39	7	81.33	80.60	17.1	14,623	0.12%
2022/04/18	2	82.95	1.1	82.42	82.00	0.9	14,444	0.01%
2022/04/15	20.1	85.93	13.2	87.77	85.00	6.9	14,235	0.05%
2022/04/14	8	91.76	37	91.36	90.80	-29	14,260	-0.20%
2022/04/13	4	93.88	7	93.90	93.80	-3	14,192	-0.02%
2022/04/12	3.3	93.63	0	0.00	93.30	3.3	14,352	0.02%
2022/04/11	4	96.60	23	98.23	95.00	-19	14,407	-0.13%
2022/04/08	30	98.34	2	98.75	98.10	28	14,392	0.19%
2022/04/07	43	100.62	8	100.99	98.00	35	14,346	0.24%
2022/04/06	24	101.64	4	100.75	101.50	20	14,168	0.14%
2022/04/01	43.1	100.24	30	99.77	100.50	13.1	14,162	0.09%
2022/03/31	50	104.03	8	104.00	102.00	42	13,986	0.30%
2022/03/30	17	104.50	31.3	106.01	105.00	-14.3	13,567	-0.11%
2022/03/29	8	99.66	6	99.60	98.80	2	12,340	0.02%
2022/03/28	7	98.79	3	98.63	98.40	4	12,524	0.03%
2022/03/25	12	99.93	14	100.16	99.90	-2	12,582	-0.02%
2022/03/24	6.2	97.83	4	97.65	97.80	2.2	12,322	0.02%
2022/03/23	20.1	100.14	9	100.54	99.60	11.1	12,188	0.09%
2022/03/22	8	103.19	4	102.75	102.50	4	12,003	0.03%
2022/03/21	3	106.00	1	104.50	105.00	2	11,884	0.02%
2022/03/18	3	103.00	16.8	104.24	105.00	-13.8	11,866	-0.12%
2022/03/17	23	98.71	24	100.96	102.00	-1	11,702	-0.01%
2022/03/16	3	96.30	1	97.30	96.30	2	11,705	0.02%
2022/03/15	7.3	96.46	3	95.07	95.00	4.3	11,863	0.04%
2022/03/14	3	102.33	3	101.67	102.00	0	11,960	0.00%
2022/03/10	9	100.19	4	100.15	99.50	5	12,755	0.04%
2022/03/09	2.4	97.14	1	96.80	97.70	1.4	13,630	0.01%
2022/03/08	1	94.50	2.2	94.42	93.70	-1.2	13,895	-0.01%
2022/03/07	5	98.34	2.1	98.32	97.30	3	14,153	0.02%
2022/03/04	6	101.83	14	101.54	101.50	-8	14,469	-0.06%
2022/03/03	2	103.25	1	104.00	103.00	1	14,750	0.01%
2022/03/02	1	102.00	0	0.00	103.50	1	14,986	0.01%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/25	4.2	100.88	0	0.00	100.50	4.2	15,771	0.03%
2022/02/24	9.2	100.04	13.7	102.17	99.40	-4.5	16,240	-0.03%
2022/02/23	8	103.44	8	102.31	104.00	0	16,640	0.00%
2022/02/22	6	103.75	2	104.25	102.50	4	17,811	0.02%
2022/02/21	23.1	109.86	15	109.50	106.00	8.1	18,081	0.04%
2022/02/18	2	107.75	4	107.00	109.00	-2	17,897	-0.01%
2022/02/17	5.5	106.09	6.5	106.42	107.00	-1	18,019	-0.01%
2022/02/16	17	107.32	6	107.33	107.00	11	18,175	0.06%
2022/02/15	16	107.94	20	107.08	105.00	-4	18,300	-0.02%
2022/02/14	2	106.50	5.1	105.78	106.00	-3	18,441	-0.02%
2022/02/11	23	105.54	21.1	105.78	105.00	1.9	18,444	0.01%
2022/02/10	5	102.10	16.1	102.16	103.00	-11.1	18,668	-0.06%
2022/02/09	23	103.07	22	103.32	103.00	1	19,384	0.01%
2022/02/08	8.2	97.59	22	100.20	102.00	-13.8	19,523	-0.07%
2022/02/07	5	92.90	15	93.82	95.00	-10	19,910	-0.05%
2022/01/26	7.3	90.66	4	89.65	90.50	3.3	20,923	0.02%
2022/01/25	3	92.33	13	91.02	89.50	-10	22,423	-0.04%
2022/01/24	8.1	86.09	24	87.85	91.30	-16	22,697	-0.07%
2022/01/21	6	89.30	5	90.00	88.70	1	23,536	0.00%
2022/01/20	9	89.58	4	90.18	90.30	5	24,081	0.02%
2022/01/19	9	90.98	1	91.50	90.40	8	24,609	0.03%
2022/01/18	4.2	92.96	3	92.93	92.40	1.2	25,087	0.00%
2022/01/17	3	90.27	2	91.30	92.00	1	25,652	0.00%
2022/01/14	23.1	88.68	15	89.05	89.30	8.1	26,174	0.03%
2022/01/13	24	90.60	23	91.67	90.60	1	27,169	0.00%
2022/01/12	22	93.11	24	93.68	92.70	-2	27,947	-0.01%
2022/01/11	20	94.29	13	95.57	93.70	7	28,558	0.02%
2022/01/10	12	98.60	23	93.97	98.60	-11	28,664	-0.04%
2022/01/07	20	96.54	2	95.20	95.00	18	28,617	0.06%
2022/01/06	8	100.19	2	100.00	100.50	6	28,343	0.02%
2022/01/05	6.1	101.08	11	100.95	102.00	-5	28,453	-0.02%
2022/01/04	4	105.25	0	0.00	104.00	4	28,502	0.01%
2022/01/03	3	105.50	0	0.00	105.50	3	28,716	0.01%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	2	107.25	0.2	106.50	107.00	1.8	28,910	0.01%
2021/12/28	4	108.00	1	110.50	108.00	3	29,134	0.01%
2021/12/27	3	108.83	8	108.56	109.00	-5	29,185	-0.02%
2021/12/24	49	111.03	30	108.92	107.50	19	29,287	0.06%
2021/12/23	8	109.75	17	110.62	111.50	-9	29,125	-0.03%
2021/12/22	15	109.63	13	109.31	108.00	2	29,022	0.01%
2021/12/21	3	108.33	4	107.50	108.00	-1	28,709	0.00%
2021/12/20	3	104.83	3	106.00	105.00	0	28,555	0.00%
2021/12/17	5.1	104.69	0	0.00	104.50	5.1	28,800	0.02%
2021/12/16	1	105.50	6	107.92	109.00	-5	28,899	-0.02%
2021/12/15	6	103.92	3	104.67	106.00	3	28,763	0.01%
2021/12/14	10	102.50	10.3	102.01	102.50	-0.3	28,719	0.00%
2021/12/13	12.1	105.66	10	106.00	106.00	2.1	28,701	0.01%
2021/12/10	17.2	105.42	17	105.24	105.00	0.2	28,726	0.00%
2021/12/09	18	109.47	11.2	111.23	109.00	6.8	28,660	0.02%
2021/12/08	6.2	112.08	10	112.25	112.00	-3.9	28,764	-0.01%
2021/12/07	38	112.84	26	112.42	110.00	12	28,852	0.04%
2021/12/06	21	111.67	25.1	112.26	113.00	-4.1	28,486	-0.01%
2021/12/03	23.5	112.60	29.2	112.54	111.50	-5.7	28,344	-0.02%
2021/12/02	18	109.22	16	110.53	107.00	2	27,818	0.01%
2021/12/01	29	110.86	21.1	109.74	110.50	7.9	27,901	0.03%
2021/11/30	10	106.60	14	107.96	110.50	-4	28,112	-0.01%
2021/11/29	28	103.93	24	103.23	106.00	4	28,267	0.01%
2021/11/26	25	105.56	30	106.07	103.50	-5	28,113	-0.02%
2021/11/25	45	110.83	41	110.34	108.00	4	27,981	0.01%
2021/11/24	28	109.00	32.2	110.23	112.00	-4.2	27,809	-0.02%
2021/11/23	25	109.44	29	110.71	106.00	-4	27,568	-0.01%
2021/11/22	26.3	111.59	11	111.55	108.50	15.3	27,561	0.06%
2021/11/19	79	111.75	52	112.14	111.50	27	27,864	0.10%
2021/11/18	43	105.00	34	105.26	106.00	9	27,212	0.03%
2021/11/17	25	102.10	51	101.42	102.00	-26	27,315	-0.10%
2021/11/16	20.1	100.31	15	101.55	98.20	5.1	27,667	0.02%
2021/11/15	32	100.43	51.1	100.37	100.50	-19.1	28,029	-0.07%
2021/11/12	27	101.07	17.1	102.39	100.50	9.9	28,240	0.04%
2021/11/11	28	100.38	39	99.07	101.00	-11	28,331	-0.04%
2021/11/10	36	96.94	85	96.53	97.90	-49	28,092	-0.17%
2021/11/09	71	98.72	40	97.96	98.00	31	27,946	0.11%
2021/11/08	65.2	102.30	29.2	100.67	99.20	36	27,499	0.13%
2021/11/05	13	109.81	6	108.67	110.00	7	26,953	0.03%
2021/11/04	32.4	111.63	16	112.09	110.00	16.4	26,808	0.06%
2021/11/03	44.4	108.40	62.5	109.56	108.00	-18.1	26,125	-0.07%
2021/11/02	39	117.12	25.2	116.87	111.50	13.9	25,206	0.06%
2021/11/01	18	120.78	18	122.28	123.50	0	23,823	0.00%
2021/10/29	21	113.52	41	113.90	112.50	-20	23,484	-0.09%
2021/10/28	42.1	109.32	9.3	109.30	107.50	32.8	22,973	0.14%
2021/10/27	5.3	104.80	11	107.09	107.00	-5.7	22,734	-0.03%
2021/10/26	22.1	108.46	23.2	105.33	101.50	-1.1	22,334	0.00%
2021/10/25	17.1	105.15	54	104.83	105.50	-37	22,136	-0.17%
2021/10/22	36	101.83	23.2	101.78	101.50	12.8	22,045	0.06%
2021/10/21	21	101.24	50	101.24	100.50	-29	22,333	-0.13%
2021/10/20	75	97.88	46	97.94	96.80	29	22,038	0.13%
2021/10/19	36.2	97.20	56	98.41	101.50	-19.8	22,139	-0.09%
2021/10/18	8	93.09	11	93.21	92.60	-3	21,900	-0.01%
2021/10/15	16	92.15	14	91.63	91.40	2	22,556	0.01%
2021/10/14	9	89.80	11	88.30	89.00	-2	23,483	-0.01%
2021/10/13	8	90.91	0	0.00	87.40	8	23,748	0.03%
2021/10/12	10	94.12	8	94.79	93.30	2	24,108	0.01%
2021/10/08	28	92.28	65	92.59	94.00	-37	24,790	-0.15%
2021/10/07	20	89.38	6	89.87	89.50	14	25,392	0.06%
2021/10/06	20	87.26	7	86.44	86.20	13	25,823	0.05%
2021/10/05	4	87.25	24	83.21	86.50	-20	26,290	-0.08%
2021/10/04	1	83.00	1	86.10	81.10	0	26,522	0.00%
2021/10/01	12	85.45	6.2	84.24	84.10	5.8	26,890	0.02%
2021/09/30	4	90.88	8	89.90	89.30	-4	27,668	-0.01%
2021/09/29	22	89.55	20	88.03	87.70	2	28,122	0.01%
2021/09/28	12	93.48	0	0.00	91.80	12	28,938	0.04%
2021/09/27	9	95.03	6	95.33	94.60	3	29,581	0.01%
2021/09/24	8	95.88	21	96.20	95.00	-13	30,007	-0.04%
2021/09/23	9.3	94.05	15	94.65	95.40	-5.7	30,217	-0.02%
2021/09/22	13	90.28	17	90.22	90.20	-4	30,320	-0.01%
2021/09/17	1	91.50	1	90.50	92.30	0	31,093	0.00%
2021/09/16	7	91.01	6	90.43	90.40	1	31,844	0.00%
2021/09/15	9	90.86	10	91.96	92.30	-1	32,181	0.00%
2021/09/14	5	92.32	3	92.07	91.70	2	32,862	0.01%
2021/09/13	20	95.91	16	93.46	92.30	4	33,164	0.01%
2021/09/10	15	91.83	17	93.76	94.90	-2	33,443	-0.01%
2021/09/09	3.2	92.00	2	92.75	93.90	1.2	34,291	0.00%
2021/09/08	20	91.27	10	90.75	90.50	10	35,196	0.03%
2021/09/07	20	92.21	17	92.46	94.30	3	35,488	0.01%
2021/09/06	38	97.07	18	96.54	94.50	20	35,198	0.06%
2021/09/03	39	98.92	23	97.03	98.50	16	34,882	0.05%
2021/09/02	18	103.03	6	101.42	100.50	12	34,527	0.03%
2021/09/01	1	108.50	3	110.33	111.00	-2	34,572	-0.01%
2021/08/31	8	107.31	7	107.79	108.50	1	34,495	0.00%
2021/08/30	0	0.00	5	108.70	110.00	-5	34,408	-0.01%
2021/08/27	16	108.50	9	108.39	106.50	7	34,340	0.02%
2021/08/26	21	113.88	27	113.17	111.50	-6	34,147	-0.02%
2021/08/25	25	113.32	29	113.28	113.00	-4	34,077	-0.01%
2021/08/24	25	109.92	31	110.21	107.50	-6	33,308	-0.02%
2021/08/23	33	107.76	20	106.98	106.00	13	32,775	0.04%
2021/08/20	23	103.73	33	103.14	105.00	-10	32,351	-0.03%
2021/08/19	23	100.04	16	100.73	99.00	7	31,672	0.02%
2021/08/18	22	92.76	22	95.36	100.00	0	31,083	0.00%
2021/08/17	9	97.83	9	92.72	91.00	0	30,700	0.00%
2021/08/16	3	98.07	7	97.91	98.90	-4	30,369	-0.01%
2021/08/13	2	99.25	2	100.50	97.00	0	30,232	0.00%
2021/08/12	0	0.00	2	102.00	103.00	-2	30,107	-0.01%
2021/08/11	8	100.48	10	100.21	97.60	-2	29,975	-0.01%
2021/08/10	13	100.01	11	99.79	101.00	2	29,776	0.01%
2021/08/09	9	103.11	5	103.50	100.50	4	29,579	0.01%
2021/08/06	12	105.46	22	105.36	108.50	-10	29,399	-0.03%
2021/08/05	4	108.13	16	107.34	108.50	-12	29,282	-0.04%
2021/08/04	7	113.86	10	114.00	113.00	-3	29,279	-0.01%
2021/08/03	11	113.86	8	115.00	113.50	3	29,284	0.01%
2021/08/02	18	109.08	19.1	108.83	111.50	-1.1	28,915	0.00%
2021/07/30	15	107.13	16.1	104.82	102.50	-1.1	28,598	0.00%
2021/07/29	48	106.08	76	105.02	107.00	-28	28,473	-0.10%
2021/07/28	23	105.67	15	106.60	104.50	8	28,180	0.03%
2021/07/27	73	120.23	45	117.63	114.50	28	27,765	0.10%
2021/07/26	10	116.55	26.6	115.26	115.50	-16.6	27,020	-0.06%
2021/07/23	62	113.44	20	110.40	110.00	42	26,312	0.16%
2021/07/22	12	110.46	22.1	111.24	113.50	-10.1	25,352	-0.04%
2021/07/21	51	105.95	51	106.90	103.50	0	25,114	0.00%
2021/07/20	46.2	104.23	49	105.47	108.50	-2.8	24,422	-0.01%
2021/07/19	9.2	101.84	7	102.43	100.00	2.2	23,783	0.01%
2021/07/16	24	101.57	22	101.84	102.50	2	24,120	0.01%
2021/07/15	69	97.82	61	98.31	100.00	8	24,054	0.03%
2021/07/14	33	102.21	22	100.01	98.10	11	23,919	0.05%
2021/07/13	30	113.02	20	114.75	109.00	10	23,126	0.04%
2021/07/12	18	101.16	28	103.96	105.50	-10	22,646	-0.04%
2021/07/09	12	96.05	7	96.30	96.00	5	22,042	0.02%
2021/07/08	6	94.98	16	96.11	94.80	-10	21,711	-0.05%
2021/07/07	44	96.38	46.5	97.54	93.60	-2.5	21,344	-0.01%
2021/07/06	39.5	92.12	47	92.22	92.60	-7.5	20,611	-0.04%
2021/07/05	160	91.89	129	92.25	90.50	31	20,264	0.15%	大買/大賣/
2021/07/02	23	83.93	27	84.57	87.60	-4	19,651	-0.02%
2021/07/01	11	82.05	13	80.92	79.70	-2	19,370	-0.01%
2021/06/30	32	83.88	37.1	84.95	86.20	-5.1	19,562	-0.03%
2021/06/29	1.1	78.60	2	79.50	78.70	-1	19,614	0.00%
2021/06/28	52.1	81.21	45	79.99	79.60	7.1	19,407	0.04%
2021/06/25	12	79.48	24.9	79.79	81.80	-12.9	18,838	-0.07%
2021/06/24	11	74.85	32	74.73	74.40	-21	18,163	-0.12%
2021/06/23	47	72.61	29.1	72.11	74.50	18	17,792	0.10%
2021/06/22	10	68.45	7	68.20	69.90	3	17,070	0.02%
2021/06/21	19	68.96	21	68.14	66.20	-2	16,679	-0.01%
2021/06/18	48	68.20	43	68.76	68.90	5	16,156	0.03%
2021/06/17	20	63.33	24	64.82	65.20	-4	15,070	-0.03%
2021/06/16	7	59.96	19	60.56	61.00	-12	14,076	-0.09%
2021/06/15	5	57.20	10	57.11	57.80	-5	13,617	-0.04%
2021/06/11	1	56.80	0	0.00	56.50	1	13,585	0.01%
2021/06/10	11.1	56.68	6	56.83	57.00	5.1	13,668	0.04%
2021/06/09	31	57.02	28	56.88	56.50	3	13,562	0.02%
2021/06/08	2	54.65	2	54.15	54.80	0	13,053	0.00%
2021/06/07	1	53.10	0	0.00	53.40	1	13,119	0.01%
2021/06/04	0	0.00	3	54.00	54.00	-3	13,221	-0.02%
2021/06/03	2	53.00	4	53.20	53.50	-2	13,225	-0.02%
2021/06/02	3	52.73	5	54.00	52.90	-2	13,253	-0.02%
2021/06/01	7	51.84	0	0.00	52.00	7	12,855	0.05%
2021/05/28	7	50.11	5	51.20	50.60	2	13,004	0.02%
2021/05/27	16	48.13	15	48.58	48.35	1	13,181	0.01%
2021/05/26	0	0.00	17	48.26	48.40	-17	13,217	-0.13%
2021/05/25	1	48.65	3	47.55	47.85	-2	13,317	-0.02%
2021/05/24	2	46.70	0	0.00	46.25	2	13,390	0.01%
2021/05/21	15	45.48	30	45.76	46.15	-15	13,538	-0.11%
2021/05/20	28	44.63	17	44.81	43.85	11	13,616	0.08%
2021/05/19	15	45.27	8	45.59	45.60	7	13,604	0.05%
2021/05/18	1	43.40	0	0.00	43.55	1	13,512	0.01%
2021/05/17	1	39.90	0	0.00	39.60	1	13,515	0.01%
2021/05/14	4	44.73	0	0.00	43.95	4	13,471	0.03%
2021/05/13	1	43.80	2	44.40	44.00	-1	13,381	-0.01%
2021/05/12	5	46.59	12.5	43.96	43.50	-7.5	13,348	-0.06%
2021/05/11	33	47.86	29	47.32	46.60	4	13,217	0.03%
2021/05/10	6	52.65	0	0.00	51.10	6	13,093	0.05%
2021/05/07	5	51.30	15	52.90	53.60	-10	13,597	-0.07%
2021/05/06	11	50.66	7	51.69	50.70	4	13,602	0.03%
2021/05/05	11	51.51	14	52.99	50.90	-3	13,569	-0.02%
2021/05/04	8	51.84	15	53.15	52.40	-7	13,623	-0.05%
2021/05/03	11	56.71	2	56.00	55.50	9	13,697	0.07%
2021/04/29	9	59.49	5	59.20	59.00	4	13,737	0.03%
2021/04/28	22	60.70	5	61.60	60.50	17	13,804	0.12%
2021/04/27	11	61.93	0	0.00	60.20	11	13,935	0.08%
2021/04/26	10	63.00	9	62.11	62.70	1	13,805	0.01%
2021/04/23	20	63.04	20	62.60	62.40	0	13,876	0.00%
2021/04/22	6	63.37	7	64.61	60.50	-1	13,695	-0.01%
2021/04/21	5	61.60	13	60.82	61.70	-8	13,209	-0.06%
2021/04/20	21	59.75	24	59.88	59.50	-3	12,870	-0.02%
2021/04/19	6	56.35	10	56.18	56.70	-4	12,514	-0.03%
2021/04/16	11	55.29	0	0.00	56.00	11	12,781	0.09%
2021/04/15	0	54.50	0	0.00	55.40	0	12,871	0.00%
2021/04/14	0	0.00	1	55.60	55.40	-1	12,979	-0.01%
2021/04/13	1	58.60	4	57.68	55.80	-3	13,158	-0.02%
2021/04/12	2	57.25	0	0.00	57.10	2	13,235	0.02%
2021/04/09	1	58.60	15	58.53	58.60	-14	13,439	-0.10%
2021/04/08	4	60.40	3	60.43	60.70	1	14,110	0.01%
2021/04/07	9	59.36	17	59.31	59.60	-8	14,202	-0.06%
2021/04/06	24	57.75	33	57.58	59.60	-9	14,068	-0.06%
2021/04/01	17	55.81	20	55.39	54.50	-3	13,793	-0.02%
2021/03/31	2	53.65	4	54.10	53.50	-2	14,143	-0.01%
2021/03/30	2	54.30	0.1	54.50	54.00	1.9	15,208	0.01%
2021/03/29	0	53.30	2	53.60	54.60	-2	16,146	-0.01%
2021/03/26	6	53.37	1	52.50	53.70	5	16,282	0.03%
2021/03/25	17	52.73	16	52.62	52.20	1	16,368	0.01%
2021/03/24	10	54.00	11	53.50	53.70	-1	16,465	-0.01%
2021/03/23	0	0.00	2	53.90	53.00	-2	16,589	-0.01%
2021/03/22	0	0.00	9	55.20	54.40	-9	16,726	-0.05%
2021/03/19	1	54.20	6	55.00	54.60	-5	16,967	-0.03%
2021/03/18	2	54.20	1	54.20	54.20	1	17,189	0.01%
2021/03/16	0	0.00	2	54.80	53.80	-2	17,675	-0.01%
2021/03/12	0	0.00	2	53.05	53.10	-2	18,159	-0.01%
2021/03/11	1	52.90	0.5	51.60	52.90	0.5	18,251	0.00%
2021/03/10	23	52.10	25	52.09	51.40	-2	18,268	-0.01%
2021/03/09	1	48.70	3	48.80	48.70	-2	18,249	-0.01%
2021/03/08	1	51.00	0	0.00	49.65	1	18,577	0.01%
2021/03/05	3	51.53	2	51.95	51.30	1	18,928	0.01%
2021/03/04	9	52.90	6	52.37	51.60	3	19,241	0.02%
2021/03/03	7	53.41	8	53.18	54.10	-1	19,614	-0.01%
2021/03/02	9	55.41	4	55.28	53.90	5	19,881	0.03%
2021/02/26	1	54.40	0	0.00	54.00	1	20,047	0.00%
2021/02/24	13	55.48	15	54.97	55.00	-2	22,443	-0.01%
2021/02/23	23	55.29	1	55.40	55.00	22	22,545	0.10%
2021/02/22	7	54.89	2	54.45	54.40	5	22,470	0.02%
2021/02/19	2	52.45	2	52.85	53.10	0	22,464	0.00%
2021/02/18	1	52.40	4	52.28	52.40	-3	22,985	-0.01%
2021/02/17	10	51.80	3	51.60	51.80	7	23,384	0.03%
2021/02/05	1	49.10	0	0.00	48.90	1	23,516	0.00%
2021/02/04	2	49.35	20	49.61	49.35	-18	24,050	-0.07%
2021/02/03	15	50.89	9	50.78	50.60	6	24,582	0.02%
2021/02/02	12	50.65	10	50.01	50.00	2	24,837	0.01%
2021/02/01	7	49.47	35.1	49.08	49.00	-28.1	24,991	-0.11%
2021/01/29	33.6	52.87	35.1	53.19	50.50	-1.5	24,939	-0.01%
2021/01/28	0	0.00	2	51.30	51.20	-2	24,472	-0.01%
2021/01/27	4	51.93	4.5	52.46	52.50	-0.5	24,442	0.00%
2021/01/26	8	52.50	4.1	52.03	52.00	3.9	24,460	0.02%
2021/01/25	3	53.89	11	53.45	53.30	-8	24,404	-0.03%
2021/01/22	3.2	51.15	26	51.28	51.60	-22.8	24,222	-0.09%
2021/01/21	15	50.97	34	51.48	51.00	-19	24,138	-0.08%
2021/01/20	16	51.84	8	53.34	51.70	8	24,060	0.03%
2021/01/19	1	54.90	0	0.00	54.80	1	23,846	0.00%
2021/01/18	8	55.28	17.1	55.14	55.50	-9.1	23,821	-0.04%
2021/01/15	14	53.04	22	54.34	54.00	-8	23,598	-0.03%
2021/01/14	17	54.32	15	54.09	53.90	2	23,431	0.01%
2021/01/13	8	55.10	10	55.39	55.30	-2	23,327	-0.01%
2021/01/12	88	56.22	56	55.38	55.30	32	23,246	0.14%
2021/01/11	19	55.99	47	55.49	56.50	-28	22,867	-0.12%
2021/01/08	12	53.53	7.2	53.47	53.50	4.8	22,833	0.02%
2021/01/07	10	53.16	10	53.30	53.20	0	23,230	0.00%
2021/01/06	31	54.52	24.1	55.23	53.00	7	23,313	0.03%
2021/01/05	14	54.20	10	53.94	54.70	4	23,142	0.02%
2021/01/04	22	54.95	10	55.40	54.70	12	23,109	0.05%
2020/12/31	34	54.57	49	54.49	54.10	-15	23,051	-0.07%
2020/12/30	25	52.30	11	52.59	51.80	14	22,367	0.06%
2020/12/29	5	52.40	5	51.56	52.80	0	22,044	0.00%
2020/12/28	11	51.80	28	51.41	51.60	-17	21,821	-0.08%
2020/12/25	47.1	52.80	40	52.59	51.00	7.1	21,429	0.03%
2020/12/24	16	49.00	14	49.80	50.60	2	20,612	0.01%
2020/12/23	37	46.30	34.4	46.61	46.90	2.6	19,511	0.01%
2020/12/22	23	45.45	22	45.16	43.60	1	18,595	0.01%
2020/12/18	2	44.20	5	45.03	44.00	-3	18,713	-0.02%
2020/12/17	0	0.00	10	44.90	45.25	-10	18,690	-0.05%
2020/12/16	5	44.45	7	44.11	44.75	-2	18,660	-0.01%
2020/12/15	22	43.86	14	43.14	42.70	8	18,800	0.04%
2020/12/14	10	45.53	4	45.28	45.10	6	19,025	0.03%
2020/12/11	2	44.13	3	45.27	44.10	-1	18,840	-0.01%
2020/12/10	7	46.24	7	45.90	45.80	0	18,653	0.00%
2020/12/09	10	45.70	19	46.10	45.95	-9	18,353	-0.05%
2020/12/08	7	44.68	28	45.01	44.95	-21	17,978	-0.12%
2020/12/07	10	44.44	26	45.03	44.30	-16	17,988	-0.09%
2020/12/04	15	44.38	15	44.92	44.30	0	17,926	0.00%
2020/12/03	14.3	45.03	13	45.29	44.35	1.3	17,860	0.01%
2020/12/02	38	45.25	15	45.21	44.70	23	17,857	0.13%
2020/12/01	19	43.96	18	44.77	45.80	1	17,637	0.01%
2020/11/30	24	44.75	3	44.72	44.60	21	17,461	0.12%
2020/11/27	3	43.47	27	44.75	45.15	-24	17,327	-0.14%
2020/11/26	27	43.81	2	43.25	43.65	25	17,355	0.14%
2020/11/25	43	42.73	45	42.91	42.40	-2	17,154	-0.01%
2020/11/24	275	45.02	279	45.09	43.20	-4	17,057	-0.02%	大買/大賣/
2020/11/23	72	42.54	58.7	42.54	44.40	13.3	16,399	0.08%
2020/11/20	7	40.28	13.9	40.47	40.40	-6.9	16,776	-0.04%
2020/11/19	13	39.64	7	39.01	39.00	6	16,927	0.04%
2020/11/18	6	39.62	12	40.03	39.55	-6	17,618	-0.03%
2020/11/17	9	40.30	17	40.42	39.50	-8	18,922	-0.04%
2020/11/16	23.1	40.68	21	40.85	41.35	2.1	21,270	0.01%
2020/11/13	2	38.80	0	0.00	38.70	2	21,508	0.01%
2020/11/12	15	39.22	17	39.98	38.15	-2	21,713	-0.01%
2020/11/11	23	40.32	12	40.23	40.35	11	21,395	0.05%
2020/11/10	2	38.10	13	38.98	38.05	-11	20,909	-0.05%
2020/11/09	10	38.70	19	38.58	39.00	-9	20,791	-0.04%
2020/11/06	13	38.16	0	0.00	37.65	13	20,707	0.06%
2020/11/05	0	0.00	1	37.35	37.90	-1	20,769	0.00%
2020/11/03	5	36.90	5	36.45	36.90	0	21,491	0.00%
2020/11/02	5	35.43	0	0.00	35.30	5	22,085	0.02%
2020/10/29	1	36.20	5	36.50	37.20	-4	22,509	-0.02%
2020/10/28	11	38.45	11	38.61	37.55	0	22,554	0.00%
2020/10/27	1	38.05	0	0.00	38.45	1	22,538	0.00%
2020/10/21	0	0.00	6	37.55	37.40	-6	22,620	-0.03%
2020/10/20	1	36.80	6	36.80	36.75	-5	22,601	-0.02%
2020/10/16	94	37.82	114	37.01	36.80	-20	22,574	-0.09%	大賣/
2020/10/15	9	39.91	31	39.44	39.00	-22	22,229	-0.10%
2020/10/14	34	38.98	12	38.83	38.70	22	21,642	0.10%
2020/10/13	20	38.76	15	38.67	38.30	5	21,478	0.02%
2020/10/12	15	38.37	0	0.00	38.30	15	21,336	0.07%
2020/10/08	11	38.65	0	0.00	37.95	11	21,233	0.05%
2020/10/07	0	0.00	7	38.21	38.40	-7	21,039	-0.03%
2020/09/30	0	0.00	2	36.18	36.30	-2	21,064	-0.01%
2020/09/29	1	35.80	9	36.15	35.75	-8	21,134	-0.04%
2020/09/28	8	35.51	7	35.45	35.45	1	21,083	0.00%
2020/09/25	1	35.95	4	36.16	34.95	-3	21,098	-0.01%
2020/09/24	5	36.20	1	36.50	35.30	4	21,089	0.02%
2020/09/23	9	38.09	11	37.71	37.10	-2	21,179	-0.01%
2020/09/22	7	37.51	9	37.73	37.05	-2	20,890	-0.01%
2020/09/21	0	0.00	1	37.90	37.40	-1	20,794	0.00%
2020/09/18	2	38.15	8	37.93	37.60	-6	20,814	-0.03%
2020/09/17	2	37.25	3	38.02	38.20	-1	20,556	0.00%
2020/09/16	3	36.40	2	36.40	36.40	1	20,061	0.00%
2020/09/15	3	36.10	0	0.00	35.90	3	19,992	0.02%
2020/09/14	2	36.15	5	35.15	36.10	-3	20,063	-0.01%
2020/09/11	2	35.13	0	0.00	34.65	2	20,003	0.01%
2020/09/10	2	36.90	0	0.00	36.20	2	19,836	0.01%
2020/09/09	0	0.00	1	35.95	36.40	-1	19,777	-0.01%
2020/09/07	5	36.80	2	36.30	35.70	3	19,811	0.02%
2020/09/04	7	36.44	6	36.74	36.75	1	19,837	0.01%
2020/09/03	21	38.45	5	38.47	37.40	16	19,855	0.08%
2020/09/02	8	37.79	5	37.95	38.00	3	19,694	0.02%
2020/09/01	27	37.75	33	37.72	38.55	-6	19,779	-0.03%
2020/08/31	18	36.81	31	36.94	36.70	-13	19,408	-0.07%
2020/08/28	31	37.80	29	37.57	37.40	2	19,647	0.01%
2020/08/27	15	37.68	18	37.52	37.35	-3	20,272	-0.01%
2020/08/26	132	39.53	144	39.67	38.40	-12	19,892	-0.06%	大買/大賣/
2020/08/25	26	38.77	29	38.38	38.40	-3	18,326	-0.02%
2020/08/24	25	38.12	54	37.85	39.00	-29	17,887	-0.16%
2020/08/21	207	38.95	145	38.25	37.95	62	17,062	0.36%	大買/大賣/
2020/08/20	327	37.74	329	37.89	38.75	-2	15,582	-0.01%	大買/大賣/
2020/08/19	39	35.99	17	36.45	36.85	22	12,641	0.17%
2020/08/18	18	32.62	20	31.98	33.50	-2	11,930	-0.02%
2020/08/17	5	31.68	6	31.81	32.00	-1	11,501	-0.01%
2020/08/14	8	30.26	8	30.63	30.45	0	11,271	0.00%
2020/08/13	1	29.80	10	30.60	30.05	-9	11,222	-0.08%
2020/08/12	17	29.91	5	29.49	29.90	12	11,049	0.11%
2020/08/11	1	30.30	3	30.07	29.80	-2	10,944	-0.02%
2020/08/10	6	31.49	2	30.65	30.40	4	10,915	0.04%
2020/08/07	48	32.63	69	32.55	32.40	-21	10,682	-0.20%
2020/08/06	31	32.23	38.5	31.39	32.65	-7.5	10,058	-0.07%
2020/08/05	28	29.59	18	29.51	29.70	10	9,412	0.11%
2020/08/04	20	30.99	21	30.33	28.80	-1	9,278	-0.01%
2020/08/03	8	29.73	61	30.10	29.70	-53	8,947	-0.59%
2020/07/31	0	0.00	9	29.49	29.35	-9	8,858	-0.10%
2020/07/30	9	29.45	9	29.40	29.55	0	8,845	0.00%
2020/07/29	1	27.90	3	27.98	28.40	-2	8,775	-0.02%
2020/07/27	4	27.93	0	0.00	28.55	4	8,632	0.05%
2020/07/24	1	29.00	0	0.00	27.95	1	8,703	0.01%
2020/07/23	0	0.00	1	28.85	28.55	-1	8,690	-0.01%
2020/07/22	1	27.80	5	28.20	28.45	-4	8,692	-0.05%
2020/07/21	0	0.00	5	27.35	27.85	-5	8,790	-0.06%
2020/07/20	0	0.00	8	26.80	26.90	-8	9,037	-0.09%
2020/07/17	9.3	27.42	3	27.00	27.05	6.3	9,148	0.07%
2020/07/16	1	28.05	0	0.00	28.05	1	9,131	0.01%
2020/07/15	37	29.13	11	28.73	28.65	26	9,100	0.29%
2020/07/14	87	29.36	97	29.71	29.35	-10	9,016	-0.11%
2020/07/13	7.2	29.88	13	29.80	30.15	-5.8	8,848	-0.07%
2020/07/10	25	29.17	10	29.35	28.95	15	8,720	0.17%
2020/07/09	2	29.35	25	29.48	29.70	-23	8,548	-0.27%
2020/07/08	0	0.00	2	29.40	29.45	-2	8,462	-0.02%
2020/07/07	7	29.03	0	0.00	29.15	7	8,344	0.08%
2020/07/06	0	0.00	1	29.30	29.20	-1	8,298	-0.01%
2020/07/03	2	29.40	7	30.26	29.10	-5	8,235	-0.06%
2020/07/02	7	29.86	17	29.48	29.80	-10	8,010	-0.12%
2020/07/01	0	0.00	4	28.68	28.50	-4	7,748	-0.05%
2020/06/30	0.3	28.30	2	28.38	28.30	-1.7	7,703	-0.02%
2020/06/29	11	28.30	2	27.80	27.85	9	7,753	0.12%
2020/06/24	14	28.59	5	28.81	29.20	9	7,613	0.12%
2020/06/23	7	28.43	8	28.49	28.15	-1	7,535	-0.01%
2020/06/19	2	29.45	2	29.15	28.30	0	7,478	0.00%
2020/06/16	30	29.00	28	28.37	28.35	2	7,218	0.03%
2020/06/15	6	28.87	0	0.00	28.05	6	7,204	0.08%
2020/06/12	6	28.96	9	29.55	29.65	-3	7,134	-0.04%
2020/06/11	3.4	29.74	8	29.74	29.20	-4.6	7,085	-0.06%
2020/06/10	2	29.25	9	29.54	30.00	-7	6,942	-0.10%
2020/06/09	5	28.20	9	28.24	28.30	-4	6,772	-0.06%
2020/06/08	7	29.77	9	30.01	29.10	-2	6,677	-0.03%
2020/06/05	11	29.34	3	29.12	29.10	8	6,346	0.13%
2020/06/04	33	29.27	32	29.26	29.30	1	6,172	0.02%
2020/06/03	16	28.14	26	28.38	28.95	-10	5,701	-0.18%
2020/06/02	18	26.38	24	25.78	27.00	-6	4,644	-0.13%
2020/06/01	6	24.47	8	24.59	24.60	-2	4,304	-0.05%
2020/05/28	0	0.00	2	24.55	24.50	-2	4,262	-0.05%
2020/05/27	20	24.95	1	24.35	24.80	19	4,245	0.45%
2020/05/26	0	0.00	2	24.25	24.15	-2	4,214	-0.05%
2020/05/25	2	23.50	2	24.00	24.05	0	4,203	0.00%
2020/05/22	6.1	24.22	0	0.00	23.95	6.1	4,188	0.15%
2020/05/21	0	0.00	2	24.70	24.60	-2	4,164	-0.05%
2020/05/20	30	24.10	5	24.00	24.05	25	4,110	0.61%
2020/05/19	16	23.25	16	23.70	23.80	0	4,052	0.00%
2020/05/15	5	23.15	6	23.25	23.25	-1	3,969	-0.03%
2020/05/14	0.1	24.20	0	0.00	24.20	0.1	3,846	0.00%
2020/05/12	0	0.00	5	25.05	25.10	-5	3,793	-0.13%
2020/05/07	1	24.85	0	0.00	24.95	1	3,674	0.03%
2020/05/05	0	0.00	1	24.95	25.40	-1	3,573	-0.03%
2020/04/29	0	0.00	3	24.68	24.40	-3	3,496	-0.09%
2020/04/28	3	23.85	0	0.00	24.15	3	3,405	0.09%
2020/04/27	3	23.72	0	0.00	23.85	3	3,390	0.09%
2020/04/24	1	24.20	1	24.35	23.70	0	3,331	0.00%
2020/04/23	3	24.08	9	24.46	24.05	-6	3,179	-0.19%
2020/04/22	0	0.00	1	23.00	23.20	-1	2,893	-0.03%
2020/04/21	6	22.00	0	0.00	21.45	6	2,794	0.21%
2020/04/17	0	0.00	5	21.80	21.50	-5	2,740	-0.18%
2020/04/15	1	21.25	0	0.00	21.30	1	2,700	0.04%
2020/04/14	0	0.00	1	20.80	20.95	-1	2,702	-0.04%
2020/03/27	55	18.42	0	0.00	17.95	55	2,943	1.87%
2020/03/26	0	0.00	2	18.60	18.20	-2	2,953	-0.07%
2020/03/25	2	18.25	0	0.00	18.25	2	3,134	0.06%
2020/03/19	1	13.75	1	13.85	13.70	0	3,048	0.00%
2020/03/17	30	17.35	0	0.00	16.15	30	2,896	1.04%
2020/03/16	0	0.00	26	18.95	17.90	-26	2,799	-0.93%
2020/03/13	35	19.79	0	0.00	19.85	35	2,724	1.28%
2020/03/11	0	0.00	2	24.60	23.95	-2	2,615	-0.08%
2020/03/09	1	24.80	0	0.00	24.05	1	2,601	0.04%
2020/03/05	0	0.00	2	25.75	25.70	-2	2,633	-0.08%
2020/02/24	3	24.95	0	0.00	24.90	3	2,563	0.12%
2020/02/19	2	25.10	0	0.00	25.15	2	2,556	0.08%
2020/02/18	0	0.00	30	25.00	25.00	-30	2,558	-1.17%
2020/02/11	0.8	24.45	0	0.00	24.50	0.8	2,553	0.03%
2020/02/10	0	24.05	7	23.45	24.15	-7	2,540	-0.28%
2020/02/07	4	23.78	0	0.00	23.80	4	2,546	0.16%
2020/02/06	1	23.55	6	23.95	24.25	-5	2,544	-0.20%
2020/02/05	5	23.15	0	0.00	23.25	5	2,533	0.20%
2020/02/04	0	0.00	1	23.00	23.15	-1	2,556	-0.04%
2020/02/03	0	22.05	2	22.20	22.20	-2	2,673	-0.07%
2020/01/30	8	24.66	1	24.85	24.65	7	2,631	0.27%
2020/01/17	5	27.61	0	0.00	27.55	5	2,596	0.19%
2020/01/16	12	27.78	1	27.80	27.80	11	2,616	0.42%
2020/01/15	6	27.35	0	0.00	27.85	6	2,687	0.22%
2020/01/08	0	0.00	30	27.15	26.55	-30	2,780	-1.08%
2020/01/03	10	28.10	50	28.40	28.25	-40	2,842	-1.41%
2020/01/02	0	0.00	3	27.97	27.80	-3	2,762	-0.11%
2019/12/27	3	28.57	1	28.25	28.35	2	2,757	0.07%
2019/12/26	1	28.35	2	28.18	28.30	-1	2,692	-0.04%
2019/12/25	0	0.00	4	27.85	27.80	-4	2,500	-0.16%
2019/12/24	12	26.82	0	0.00	26.55	12	2,413	0.50%
2019/12/23	1	26.80	40	26.90	26.90	-39	2,423	-1.61%
2019/12/20	24	28.33	20	27.90	27.50	4	2,391	0.17%
2019/12/11	0	0.00	0.9	25.75	25.85	-0.9	2,724	-0.03%
2019/12/04	0	0.00	4	25.79	25.90	-4	3,421	-0.12%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/11/29	0	0.00	3	26.65	26.15	-3	3,555	-0.08%
2019/11/26	0	0.00	2	27.00	27.10	-2	3,792	-0.05%
2019/11/25	0	0.00	2	27.05	27.20	-2	3,851	-0.05%
2019/11/21	2	26.75	0	0.00	26.70	2	4,018	0.05%
2019/11/15	2	26.75	0	0.00	26.60	2	4,372	0.05%
2019/11/14	20	26.60	0	0.00	26.80	20	4,487	0.45%
2019/11/04	0	0.00	100	27.88	27.80	-100	4,603	-2.17%
2019/11/01	3	28.40	2	28.05	28.15	1	4,607	0.02%
2019/10/30	0	0.00	4	29.00	29.00	-4	4,501	-0.09%
2019/10/29	0	0.00	5	28.90	28.40	-5	4,579	-0.11%
2019/10/25	0	0.00	1	28.75	28.35	-1	4,620	-0.02%
2019/10/23	0.6	29.00	7	29.36	29.05	-6.4	4,657	-0.14%
2019/10/22	2	28.50	0	0.00	28.40	2	4,591	0.04%
2019/10/21	5	28.45	0	0.00	28.40	5	4,629	0.11%
2019/10/18	2	28.30	0	0.00	28.70	2	4,679	0.04%
2019/10/14	0.1	27.35	2	27.40	27.45	-1.9	4,644	-0.04%
2019/10/08	5	26.83	0	0.00	26.85	5	5,187	0.10%
2019/10/04	41.5	27.92	1	28.05	27.65	40.5	5,404	0.75%
2019/10/03	3	28.23	0	0.00	28.20	3	5,480	0.05%
2019/10/02	2	28.25	0	0.00	28.45	2	5,517	0.04%
2019/10/01	0.2	28.90	85.5	28.73	28.90	-85.3	5,508	-1.55%
2019/09/27	2	29.25	0	0.00	29.15	2	5,527	0.04%
2019/09/26	3	29.97	0	0.00	30.05	3	5,525	0.05%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	1.1	30.53	0	0.00	30.35	1.1	5,547	0.02%
2019/09/11	37	27.86	0	0.00	27.65	37	5,550	0.67%
2019/09/10	40	28.56	0	0.00	28.35	40	5,526	0.72%
2019/09/09	10	28.83	9	28.15	28.20	1	5,567	0.02%
2019/09/06	58	29.84	33	29.76	28.60	25	5,543	0.45%
2019/09/05	8	28.84	5	29.12	28.50	3	5,199	0.06%
2019/09/03	6	28.57	1	28.90	28.90	5	5,107	0.10%
2019/09/02	12	28.98	11	28.60	29.00	1	4,945	0.02%
2019/08/30	16	27.79	3	28.50	27.35	13	4,867	0.27%
2019/08/28	0	0.00	11	27.93	27.70	-11	4,637	-0.24%
2019/08/26	50	26.85	0	0.00	26.90	50	4,495	1.11%
2019/08/23	50	27.60	2	27.75	27.45	48	4,454	1.08%
2019/08/22	8	26.98	0	0.00	27.05	8	4,329	0.18%
2019/08/19	0	0.00	3	26.60	26.25	-3	4,110	-0.07%
2019/08/15	0	0.00	4	26.18	26.15	-4	3,992	-0.10%
2019/08/14	0	0.00	10	25.80	25.70	-10	3,939	-0.25%
2019/08/13	25	26.01	0	0.00	25.75	25	3,863	0.65%
2019/08/08	0	0.00	7	24.07	24.00	-7	3,658	-0.19%
2019/08/05	1	23.60	2	23.95	23.70	-1	3,887	-0.03%
2019/08/02	6	24.61	3	24.60	24.50	3	3,916	0.08%
2019/08/01	1	25.35	0	0.00	25.35	1	3,965	0.03%
2019/07/29	1	26.60	0	0.00	26.35	1	4,035	0.02%
2019/07/25	0	0.00	1	26.70	27.00	-1	4,028	-0.02%
2019/07/24	1	26.50	0	0.00	26.65	1	3,979	0.03%
2019/07/18	1	26.45	0	0.00	25.65	1	3,996	0.03%
2019/07/12	0	0.00	4	26.95	27.05	-4	4,299	-0.09%
2019/07/10	1	26.90	0	0.00	27.20	1	4,515	0.02%
2019/07/09	0	0.00	1	26.80	26.90	-1	4,696	-0.02%
2019/07/08	33	28.14	32	27.55	27.45	1	5,160	0.02%
2019/07/05	6	26.66	3	26.87	27.00	3	5,857	0.05%
2019/07/04	2	26.75	2	26.60	26.75	0	5,700	0.00%
2019/06/14	4	25.25	0	0.00	25.25	4	6,083	0.07%
2019/06/06	1	25.15	1	25.35	24.50	0	6,437	0.00%
2019/06/05	0	0.00	2	24.70	24.50	-2	6,393	-0.03%
2019/06/04	0	0.00	1	24.40	24.25	-1	6,454	-0.02%
2019/06/03	0	0.00	0	24.45	24.25	0	6,495	0.00%
2019/05/31	10	24.60	3	24.75	24.75	7	6,506	0.11%
2019/05/27	0	0.00	1	24.55	24.55	-1	6,765	-0.01%
2019/05/15	2	24.70	2	25.05	25.05	0	7,709	0.00%
2019/05/13	1	23.95	1	23.20	23.30	0	8,253	0.00%
2019/05/10	1	25.10	1	25.05	25.05	0	8,743	0.00%
2019/05/06	2	26.80	0	0.00	26.30	2	8,994	0.02%
2019/04/25	0	0.00	5	28.05	28.10	-5	10,130	-0.05%
2019/04/23	4	28.58	1	28.40	28.75	3	10,579	0.03%
2019/04/22	0	0.00	1	29.15	28.80	-1	10,535	-0.01%
2019/04/19	31	29.06	0	0.00	28.90	31	10,523	0.29%
2019/04/18	4	29.00	6	28.99	28.65	-2	10,517	-0.02%
2019/04/17	23	30.03	22	29.98	29.85	1	10,458	0.01%
2019/04/16	1	29.65	1	29.85	30.15	0	10,576	0.00%
2019/04/15	29	29.64	33	29.76	29.25	-4	10,637	-0.04%
2019/04/12	10	30.16	4	30.65	29.05	6	10,596	0.06%
2019/04/11	23	30.88	69	31.20	30.70	-46	10,145	-0.45%
2019/04/10	36	28.17	5	28.19	28.55	31	9,180	0.34%
2019/04/09	31	28.13	43	27.89	27.85	-12	9,094	-0.13%
2019/04/08	10	28.05	6	27.74	27.50	4	9,061	0.04%
2019/04/03	13	27.75	4	27.43	27.60	9	9,079	0.10%
2019/04/02	0	0.00	14	27.39	27.25	-14	9,083	-0.15%
2019/04/01	40	27.63	47	27.30	27.30	-7	9,101	-0.08%
2019/03/29	0	0.00	5	26.69	26.65	-5	9,054	-0.06%
2019/03/28	12	27.00	14	26.96	26.65	-2	9,332	-0.02%
2019/03/27	7	26.59	8	26.66	26.90	-1	9,489	-0.01%
2019/03/26	1	26.15	3	26.12	26.05	-2	9,577	-0.02%
2019/03/22	15	27.53	0	0.00	27.15	15	9,900	0.15%
2019/03/21	20	27.16	6	27.44	27.55	14	10,038	0.14%
2019/03/20	5	26.84	1	26.55	26.55	4	10,738	0.04%
2019/03/19	1	26.55	1	26.65	26.70	0	10,914	0.00%
2019/03/18	4	26.11	0	0.00	26.25	4	10,916	0.04%
2019/03/15	3	27.50	10	27.70	27.15	-7	10,826	-0.06%
2019/03/13	30	28.32	40	27.92	28.00	-10	11,142	-0.09%
2019/03/08	10	27.91	7	27.79	27.70	3	12,319	0.02%
2019/03/07	3	28.58	0	0.00	28.50	3	13,170	0.02%
2019/03/06	1	28.90	0	0.00	28.70	1	13,509	0.01%
2019/03/05	0	0.00	2	28.75	28.75	-2	13,769	-0.01%
2019/03/04	2	28.90	0	0.00	29.30	2	13,904	0.01%
2019/02/27	0	0.00	1	28.60	28.75	-1	13,919	-0.01%
2019/02/26	13	29.88	1	30.35	29.45	12	13,911	0.09%
2019/02/22	2	30.60	0	0.00	30.10	2	14,172	0.01%
2019/02/21	10	30.15	0	0.00	30.20	10	14,153	0.07%
2019/02/20	1	30.45	0	0.00	30.15	1	14,199	0.01%
2019/02/19	30	30.62	30	30.19	30.15	0	14,224	0.00%
2019/02/18	5	30.30	7	30.09	29.95	-2	14,215	-0.01%
2019/02/15	50	31.40	20	31.86	31.00	30	14,082	0.21%
2019/02/14	0.3	31.00	4	31.60	31.25	-3.7	13,848	-0.03%
2019/02/13	2	32.00	8	31.75	31.35	-6	13,838	-0.04%
2019/02/12	2	31.05	6	31.08	31.30	-4	13,648	-0.03%
2019/02/11	44	30.71	39	30.72	31.15	5	13,564	0.04%
2019/01/30	1	28.95	0	0.00	28.55	1	13,213	0.01%
2019/01/29	2	28.55	0	0.00	28.90	2	13,385	0.01%
2019/01/28	18	29.25	26	29.17	29.00	-8	13,834	-0.06%
2019/01/25	5	28.70	4	28.88	28.75	1	14,039	0.01%
2019/01/24	7	29.12	27	28.79	28.40	-20	14,141	-0.14%
2019/01/23	11	28.05	3	28.28	28.25	8	13,989	0.06%
2019/01/22	15	28.71	17	28.78	28.10	-2	14,086	-0.01%
2019/01/21	27	29.24	5	29.22	28.80	22	13,979	0.16%
2019/01/18	1	28.35	0	0.00	29.05	1	13,906	0.01%
2019/01/17	6	29.10	7	28.56	28.40	-1	13,893	-0.01%
2019/01/16	34	27.39	19	27.61	28.95	15	13,553	0.11%
2019/01/15	8	27.51	10	27.35	27.05	-2	13,306	-0.02%
2019/01/14	0	0.00	24	26.22	26.25	-24	13,137	-0.18%
2019/01/11	0	0.00	18	26.77	26.40	-18	13,213	-0.14%
2019/01/10	11	26.59	2	26.50	26.85	9	13,196	0.07%
2019/01/09	11	27.18	0	0.00	26.40	11	13,169	0.08%
2019/01/08	0	0.00	14	27.12	26.75	-14	13,080	-0.11%
2019/01/07	37	25.57	40	26.05	26.85	-3	12,900	-0.02%
2019/01/04	14	24.01	16	24.45	24.45	-2	12,832	-0.02%
2019/01/03	42	26.06	50	25.83	25.45	-8	12,756	-0.06%
2019/01/02	2	26.10	2	25.70	25.70	0	12,860	0.00%
2018/12/27	0	0.00	2	25.70	25.45	-2	13,109	-0.02%
2018/12/26	28	26.16	42	25.96	24.95	-14	13,064	-0.11%
2018/12/25	2	25.65	2	25.60	25.60	0	13,032	0.00%
2018/12/24	26	26.42	0	0.00	26.50	26	12,977	0.20%
2018/12/22	1	26.35	0	0.00	26.25	1	13,007	0.01%
2018/12/21	66	26.31	80	26.20	26.95	-14	13,020	-0.11%
2018/12/20	16	25.25	20	25.25	25.65	-4	12,743	-0.03%
2018/12/19	34	25.88	3	25.65	25.45	31	12,634	0.25%
2018/12/18	13	26.46	37	25.83	26.00	-24	12,559	-0.19%
2018/12/17	34	27.59	19	27.50	27.25	15	12,402	0.12%
2018/12/14	13	27.61	1	27.75	27.70	12	12,378	0.10%
2018/12/13	28	29.99	20	30.21	28.80	8	12,204	0.07%
2018/12/12	32	28.30	33	29.04	29.70	-1	11,430	-0.01%
2018/12/11	23	27.06	9	26.94	27.00	14	11,257	0.12%
2018/12/10	3	27.20	1	27.25	26.70	2	11,295	0.02%
2018/12/07	1	28.40	0	0.00	28.10	1	11,245	0.01%
2018/12/06	5	29.22	1	30.45	27.55	4	11,175	0.04%
2018/12/05	5.1	30.65	22	30.08	30.25	-16.9	10,997	-0.15%
2018/12/04	1	31.00	6	31.63	31.50	-5	10,949	-0.05%
2018/12/03	4	32.93	19	32.27	31.90	-15	10,750	-0.14%
2018/11/30	26	29.60	42	30.16	31.25	-16	10,080	-0.16%
2018/11/29	57	26.82	40	27.81	28.45	17	9,212	0.18%
2018/11/28	11	25.52	30	25.61	25.90	-19	8,915	-0.21%
2018/11/27	15	24.58	3	24.50	24.80	12	8,751	0.14%
2018/11/26	16	23.78	0	0.00	23.75	16	8,657	0.18%
2018/11/22	4	24.90	1	25.35	24.25	3	9,015	0.03%
2018/11/21	11	25.88	19	26.01	25.55	-8	8,951	-0.09%
2018/11/20	17	25.83	2	25.90	25.75	15	8,885	0.17%
2018/11/19	0	0.00	2	25.33	25.65	-2	8,898	-0.02%
2018/11/16	7	24.91	3	25.00	24.60	4	9,020	0.04%
2018/11/15	3	24.50	0	0.00	24.45	3	9,163	0.03%
2018/11/13	2	23.85	1	23.20	24.15	1	9,201	0.01%
2018/11/12	3	24.25	10	23.78	24.10	-7	9,232	-0.08%
2018/11/09	5	23.58	3	23.68	23.80	2	9,218	0.02%
2018/11/08	8	25.74	14	25.54	24.65	-6	9,232	-0.06%
2018/11/07	25	24.86	12	25.80	25.80	13	9,204	0.14%
2018/11/06	37	24.83	31	24.49	24.30	6	9,220	0.07%
2018/11/05	20	26.54	10	26.85	25.75	10	9,225	0.11%
2018/11/02	10	24.20	15	25.83	26.00	-5	8,734	-0.06%
2018/11/01	3	23.25	0	0.00	23.65	3	8,434	0.04%
2018/10/31	6	22.16	0	0.00	22.25	6	8,304	0.07%
2018/10/29	4	20.60	4	20.66	20.30	0	8,095	0.00%
2018/10/24	10	23.10	10	23.10	23.05	0	8,230	0.00%
2018/10/22	1	23.15	1	23.90	23.90	0	8,524	0.00%
2018/10/19	0	0.00	1	23.25	23.25	-1	8,669	-0.01%
2018/10/18	1	24.45	1	24.50	24.50	0	8,841	0.00%
2018/10/16	69	24.93	68	24.81	24.50	1	9,063	0.01%
2018/10/15	4	24.70	2	24.45	24.75	2	9,181	0.02%
2018/10/11	0	0.00	1	23.40	23.05	-1	9,716	-0.01%
2018/10/08	2	26.35	2	25.80	26.30	0	9,900	0.00%
2018/10/04	0	0.00	0.2	31.75	31.75	-0.2	9,787	0.00%
2018/10/02	0	0.00	5	33.45	33.40	-5	10,174	-0.05%
2018/10/01	5	33.65	0	0.00	33.00	5	10,261	0.05%
2018/09/28	1	32.50	1	32.35	32.35	0	10,444	0.00%
2018/09/27	0	0.00	5	34.08	33.30	-5	10,643	-0.05%
2018/09/25	5.1	34.00	0	0.00	33.95	5.1	11,420	0.04%
2018/09/21	0	0.00	5	32.74	32.85	-5	11,721	-0.04%
2018/09/20	1	31.40	1	32.00	31.60	0	11,692	0.00%
2018/09/18	1	33.45	0	0.00	33.20	1	11,875	0.01%
2018/09/17	1	33.85	1	34.10	34.35	0	11,951	0.00%
2018/09/14	2	34.65	0	0.00	34.65	2	12,053	0.02%
2018/09/12	0	0.00	2	34.05	33.95	-2	12,365	-0.02%
2018/09/11	5	33.90	5	33.52	34.10	0	12,775	0.00%
2018/09/10	2	33.75	4	35.50	33.50	-2	12,938	-0.02%
2018/09/07	16	38.45	16	37.48	37.20	0	13,031	0.00%
2018/09/06	4	39.55	5	38.20	38.20	-1	13,277	-0.01%
2018/09/05	5	40.40	0	0.00	39.70	5	13,695	0.04%
2018/09/04	0	0.00	3	40.17	40.35	-3	14,177	-0.02%
2018/09/03	10	40.55	16	38.70	38.80	-6	14,395	-0.04%
2018/08/31	1	41.25	0	0.00	41.65	1	14,562	0.01%
2018/08/30	25	41.81	23	41.91	41.85	2	14,713	0.01%
2018/08/29	60	40.93	60.2	41.32	40.90	-0.2	14,755	0.00%
2018/08/28	6	39.04	3	39.38	39.00	3	14,992	0.02%
2018/08/27	36	39.43	41	39.69	39.60	-5	15,665	-0.03%
2018/08/24	3.3	37.64	6	37.63	38.35	-2.8	16,260	-0.02%
2018/08/23	13	38.64	2	38.08	37.90	11	16,866	0.07%
2018/08/22	4	39.23	4	38.93	39.20	0	17,355	0.00%
2018/08/21	20	37.10	20	37.26	37.20	0	17,414	0.00%
2018/08/20	0	0.00	1	36.45	36.05	-1	17,824	-0.01%
2018/08/16	0	0.00	9	36.85	37.80	-9	18,146	-0.05%
2018/08/15	19.2	37.86	21	37.92	37.40	-1.8	18,284	-0.01%
2018/08/14	10.2	39.29	0	0.00	39.20	10.2	18,368	0.06%
2018/08/13	0	0.00	1	36.90	37.45	-1	18,516	-0.01%
2018/08/10	6	42.70	36	41.74	41.00	-30	18,671	-0.16%
2018/08/07	21	45.55	22	45.33	45.30	-1	19,748	-0.01%
2018/08/03	14	45.00	14	45.10	45.10	0	20,087	0.00%
2018/08/02	3	45.10	0	0.00	43.25	3	20,151	0.01%
2018/08/01	1	46.65	3	46.85	46.35	-2	20,139	-0.01%
2018/07/31	3	46.68	1	47.05	47.00	2	20,239	0.01%
2018/07/30	1	49.55	3	49.00	46.45	-2	20,574	-0.01%
2018/07/27	29	48.65	31	48.66	48.65	-2	20,620	-0.01%
2018/07/26	5	47.25	3	47.48	47.65	2	20,598	0.01%
2018/07/25	9	46.73	9	46.96	47.10	0	20,590	0.00%
2018/07/23	0	0.00	0.1	43.50	43.50	-0.1	20,442	0.00%
2018/07/20	3	44.18	6	44.00	43.50	-3	20,453	-0.01%
2018/07/19	7.3	45.78	2	45.10	44.80	5.3	20,503	0.03%
2018/07/18	3	47.60	11	46.90	45.85	-8	20,485	-0.04%
2018/07/17	18	51.49	19	50.71	50.90	-1	20,276	0.00%
2018/07/16	0	0.00	1	51.30	49.65	-1	20,265	0.00%
2018/07/13	6	52.62	4	52.28	52.00	2	20,283	0.01%
2018/07/12	6	51.85	5	51.90	52.60	1	20,531	0.00%
2018/07/11	2	52.75	1	53.10	51.80	1	20,832	0.00%
2018/07/10	4	52.70	1	52.50	52.40	3	20,859	0.01%
2018/07/09	2	54.90	2	55.60	54.00	0	20,861	0.00%
2018/07/06	31	55.28	1	56.50	55.50	30	20,896	0.14%
2018/07/05	4	58.25	2	60.05	57.90	2	20,969	0.01%
2018/07/04	2	60.80	0	0.00	59.30	2	20,875	0.01%
2018/07/03	34	62.38	63	61.51	61.50	-29	20,903	-0.14%
2018/07/02	11	60.10	15	59.53	59.30	-4	20,719	-0.02%
2018/06/28	1	55.40	1	55.80	55.80	0	20,679	0.00%
2018/06/27	9	58.92	2	58.50	57.60	7	21,421	0.03%
2018/06/26	0	0.00	5	56.24	57.60	-5	21,661	-0.02%
2018/06/25	1	58.70	1	58.60	56.70	0	22,331	0.00%
2018/06/22	19	59.14	12	59.62	58.40	7	22,758	0.03%
2018/06/21	3	58.60	21	58.67	57.80	-18	22,747	-0.08%
2018/06/20	20	58.60	1	57.60	57.60	19	22,667	0.08%
2018/06/19	1	57.70	2	58.30	57.00	-1	22,460	0.00%
2018/06/15	4	61.45	2	61.00	59.50	2	22,427	0.01%
2018/06/14	23	60.93	52	60.32	59.60	-29	22,244	-0.13%
2018/06/13	4	60.83	1	63.50	58.70	3	21,992	0.01%
2018/06/12	6	62.25	9	63.07	65.10	-3	21,603	-0.01%
2018/06/11	49	61.03	14	61.07	60.00	35	21,153	0.17%
2018/06/08	19	61.57	36	60.26	59.60	-17	21,069	-0.08%
2018/06/07	5	60.74	18	60.24	59.80	-13	20,875	-0.06%
2018/06/06	7	61.53	10.6	61.20	60.60	-3.6	20,827	-0.02%
2018/06/05	12	63.56	45	63.78	60.60	-33	21,042	-0.16%
2018/06/04	42	66.52	14	67.28	64.40	28	20,988	0.13%
2018/06/01	70	63.76	72	62.81	66.60	-2	20,470	-0.01%
2018/05/31	20	63.12	21	63.02	60.60	-1	19,774	-0.01%
2018/05/30	53	59.60	52	60.55	61.20	1	19,175	0.01%
2018/05/29	10.1	56.56	7	57.21	57.20	3.1	18,789	0.02%
2018/05/28	11	56.61	10	57.86	56.70	1	18,734	0.01%
2018/05/25	27	53.34	29	53.44	53.80	-2	18,330	-0.01%
2018/05/24	21.2	51.82	20	51.75	51.80	1.2	18,130	0.01%
2018/05/23	1.2	50.47	6	49.53	50.10	-4.9	18,104	-0.03%
2018/05/22	19	52.29	17	51.00	50.70	2	17,897	0.01%
2018/05/21	21	51.16	1	50.80	50.60	20	17,741	0.11%
2018/05/18	26	54.20	5	56.30	52.10	21	17,470	0.12%
2018/05/17	26	58.41	12	57.92	57.30	14	17,203	0.08%
2018/05/16	36	59.54	69	58.42	58.20	-33	17,002	-0.19%
2018/05/15	3	56.83	7	58.56	59.10	-4	16,351	-0.02%
2018/05/14	23	53.15	17	54.22	53.80	6	16,107	0.04%
2018/05/11	5	50.98	8	51.95	50.60	-3	15,878	-0.02%
2018/05/10	20	53.17	18	52.58	52.60	2	15,750	0.01%
2018/05/09	12	51.18	11	51.38	51.10	1	15,652	0.01%
2018/05/08	1	53.70	0	0.00	51.60	1	15,544	0.01%
2018/05/07	45	52.98	43	52.89	54.00	2	15,424	0.01%
2018/05/04	40	50.23	49	51.17	51.00	-9	15,013	-0.06%
2018/05/03	20	48.72	18	48.37	48.50	2	14,859	0.01%
2018/05/02	6	49.03	0	0.00	48.10	6	15,094	0.04%
2018/04/30	28	50.53	22	50.10	50.50	6	15,025	0.04%
2018/04/26	0	0.00	3	47.63	47.80	-3	15,154	-0.02%
2018/04/25	2.1	48.59	0	0.00	46.90	2.1	15,449	0.01%
2018/04/24	11	45.01	11	45.79	47.75	0	15,601	0.00%
2018/04/23	2.2	48.12	1	50.30	47.65	1.2	15,674	0.01%
2018/04/20	0	0.00	1	50.00	50.00	-1	16,131	-0.01%
2018/04/19	2	49.40	1	49.70	49.90	1	16,878	0.01%
2018/04/18	1	49.00	3	48.67	49.05	-2	16,811	-0.01%
2018/04/17	0	0.00	1	47.45	47.55	-1	16,604	-0.01%
2018/04/16	0	0.00	1	52.60	52.70	-1	16,259	-0.01%
2018/04/13	1	53.80	0	0.00	54.60	1	16,165	0.01%
2018/04/11	1	56.30	3	55.70	57.30	-2	16,235	-0.01%
2018/04/10	1	56.60	1	54.00	52.40	0	16,328	0.00%
2018/04/09	26	56.72	26	55.65	54.00	0	16,599	0.00%
2018/04/03	17	51.35	6	53.03	55.50	11	16,941	0.06%
2018/04/02	41	50.94	19	50.45	50.60	22	16,618	0.13%
2018/03/31	27	50.54	44	50.18	49.80	-17	16,814	-0.10%
2018/03/30	23	50.62	65	50.41	49.50	-42	16,775	-0.25%
2018/03/29	2	47.35	9	47.53	48.35	-7	15,886	-0.04%
2018/03/28	15	47.08	2	46.23	46.50	13	15,454	0.08%
2018/03/27	1	43.10	5	45.65	46.40	-4	14,681	-0.03%
2018/03/26	24	41.78	25	41.35	42.20	-1	14,229	-0.01%
2018/03/23	3	39.87	13	39.53	39.50	-10	14,181	-0.07%
2018/03/22	9	42.25	8	41.89	41.00	1	14,100	0.01%
2018/03/21	17	41.00	17	40.51	42.00	0	13,843	0.00%
2018/03/20	1	39.75	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	2	40.50	40.45	-2	13,536	-0.01%
2018/03/15	1	39.50	0	0.00	39.70	1	13,402	0.01%
2018/03/13	2	40.00	0	0.00	39.85	2	13,261	0.02%
2018/03/12	8	40.22	7	40.51	40.20	1	13,267	0.01%
2018/03/09	9	41.67	2	40.30	39.40	7	13,276	0.05%
2018/03/08	3	39.32	2.1	39.45	40.65	0.9	13,007	0.01%
2018/03/07	0	0.00	11	39.14	37.80	-11	12,640	-0.09%
2018/03/06	10	38.14	5	37.89	37.75	5	12,779	0.04%
2018/03/05	3	38.18	3	38.52	37.50	0	13,422	0.00%
2018/03/02	32	39.57	30	39.81	39.10	2	13,869	0.01%
2018/03/01	2	38.00	0	0.00	39.40	2	13,587	0.01%
2018/02/27	14	37.24	11	38.11	37.00	3	13,458	0.02%
2018/02/26	11	38.05	8	37.60	37.65	3	13,563	0.02%
2018/02/23	3	36.20	8	37.84	37.65	-5	13,544	-0.04%
2018/02/21	8	34.98	7	35.12	35.50	1	13,554	0.01%
2018/02/12	21	33.41	20	33.33	33.90	1	13,482	0.01%
2018/02/09	18	31.08	18	31.69	31.85	0	13,447	0.00%
2018/02/08	1	33.70	0	0.00	33.20	1	13,354	0.01%
2018/02/07	16	33.63	15	34.90	34.60	1	13,440	0.01%
2018/02/06	0	0.00	1	32.35	32.35	-1	13,389	-0.01%
2018/02/05	11	35.47	12	35.65	35.80	-1	13,266	-0.01%
2018/02/01	1	37.20	10	36.75	36.60	-9	13,289	-0.07%
2018/01/31	2	36.68	0	0.00	36.45	2	13,308	0.02%
2018/01/30	2	37.50	0	0.00	36.90	2	13,336	0.01%
2018/01/29	3	38.50	0	0.00	38.25	3	13,305	0.02%
2018/01/26	16	37.75	0	0.00	38.95	16	13,367	0.12%
2018/01/25	6	39.17	17	39.18	37.90	-11	13,386	-0.08%
2018/01/23	1	39.35	2	39.43	38.30	-1	13,411	-0.01%
2018/01/19	7	39.33	6	39.65	39.90	1	14,166	0.01%
2018/01/18	10.1	39.70	2	39.50	38.90	8.1	13,806	0.06%
2018/01/17	5	38.57	5	38.91	39.70	0	13,511	0.00%
2018/01/16	8	37.69	0	0.00	38.55	8	13,081	0.06%
2018/01/15	1	35.35	23	36.20	38.10	-22	12,653	-0.17%
2018/01/12	9	35.01	1	35.25	34.65	8	11,733	0.07%
2018/01/11	5	34.45	0	0.00	34.10	5	11,646	0.04%
2018/01/10	9	34.15	0	0.00	33.40	9	11,639	0.08%
2018/01/09	20	33.85	0	0.00	33.95	20	11,694	0.17%
2018/01/08	5	35.00	0	0.00	34.35	5	11,867	0.04%
2018/01/05	10	36.15	5	36.20	36.15	5	11,897	0.04%
2018/01/04	3	34.77	3	35.12	35.30	0	11,835	0.00%
2018/01/03	16	33.70	14	33.55	33.55	2	11,730	0.02%
2018/01/02	3	32.05	8	32.66	32.40	-5	11,342	-0.04%