強茂 (2481)-亞東券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
57.4
漲跌
▼0.2
漲幅
-0.35%
成交量
718張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/21	0	0.00	2	59.00	58.50	-2	1,411	-0.14%
2024/06/18	0	0.00	2	59.10	59.40	-2	1,399	-0.14%
2024/06/13	0	0.00	1	58.40	58.40	-1	1,422	-0.07%
2024/06/03	0	0.00	70	58.16	58.00	-70	1,523	-4.59%
2024/05/30	0	0.00	3	59.47	59.00	-3	1,494	-0.20%
2024/05/29	2	59.20	0.1	59.30	59.10	1.9	1,483	0.13%
2024/05/28	78	60.74	13	60.15	60.20	65	1,431	4.54%
2024/05/23	1	55.60	0	0.00	55.60	1	1,243	0.08%
2024/05/17	0	0.00	0	56.93	57.30	0	1,262	0.00%
2024/05/15	0	0.00	0	56.80	56.80	0	1,274	0.00%
2024/05/13	2	55.60	0	0.00	55.70	2	1,280	0.16%
2024/05/06	1	55.90	0	0.00	56.00	1	1,279	0.08%
2024/05/02	6	56.05	0	0.00	55.80	6	1,279	0.47%
2024/04/30	1	57.40	1	58.40	56.70	0	1,284	0.00%
2024/04/26	1	54.70	0	0.00	54.60	1	1,264	0.08%
2024/04/22	1	53.00	1	53.10	52.80	0	1,406	0.00%
2024/04/16	1	57.80	0	0.00	55.80	1	1,411	0.07%
2024/04/15	1	58.00	0	0.00	58.30	1	1,390	0.07%
2024/04/11	0	0.00	0	59.00	59.70	0	1,380	0.00%
2024/04/10	0	59.63	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0	58.80	0	0.00	59.20	0	1,436	0.00%
2024/04/08	0	58.85	0	0.00	59.10	0	1,462	0.00%
2024/04/03	0	0.00	6	58.00	58.20	-6	1,459	-0.41%
2024/04/02	2	57.20	0	0.00	57.80	2	1,479	0.14%
2024/04/01	3	57.40	13	57.77	57.80	-10	1,497	-0.67%
2024/03/29	8	57.18	0	0.00	56.90	8	1,505	0.53%
2024/03/28	5	57.74	0	0.00	57.40	5	1,568	0.32%
2024/03/27	0.1	57.70	2	57.70	57.70	-1.9	1,591	-0.12%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/22	0	0.00	1	57.70	57.70	-1	1,668	-0.06%
2024/03/21	1	57.00	1	57.10	57.00	0	1,777	0.00%
2024/03/20	0	0.00	2	56.65	57.10	-2	2,165	-0.09%
2024/03/19	0	0.00	1	56.80	56.50	-1	2,247	-0.04%
2024/03/18	0	0.00	1	56.70	56.90	-1	2,253	-0.04%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/12	0	0.00	1	59.90	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	1	59.10	59.00	-1	2,378	-0.04%
2024/03/08	1	61.10	5	60.92	59.20	-4	2,410	-0.17%
2024/03/06	0	0.00	1	61.50	60.90	-1	2,561	-0.04%
2024/02/29	0	0.00	1	62.20	62.40	-1	2,876	-0.03%
2024/02/27	0	0.00	3	62.47	62.00	-3	2,876	-0.10%
2024/02/26	0	0.00	0.9	62.50	62.90	-0.9	2,878	-0.03%
2024/02/22	4	63.30	4	63.85	63.10	0	2,893	0.00%
2024/02/21	0	0.00	3	63.50	63.50	-3	2,900	-0.10%
2024/02/20	2	63.30	0	0.00	62.90	2	2,896	0.07%
2024/02/19	0	0.00	1	64.20	63.80	-1	2,891	-0.03%
2024/02/02	0	0.00	4	62.00	61.80	-4	2,901	-0.14%
2024/01/30	1	63.00	0	0.00	62.50	1	2,888	0.03%
2024/01/26	0	0.00	3	63.60	63.30	-3	2,879	-0.10%
2024/01/24	1	64.20	0	0.00	63.90	1	2,883	0.03%
2024/01/23	0	0.00	1	63.80	64.30	-1	2,899	-0.03%
2024/01/22	0	0.00	2	63.85	63.90	-2	2,893	-0.07%
2024/01/19	6	63.05	9	63.03	63.00	-3	2,895	-0.10%
2024/01/18	3	62.77	0	0.00	62.70	3	2,899	0.10%
2024/01/17	7	64.77	0	0.00	63.10	7	2,895	0.24%
2024/01/16	1	64.80	0	0.00	64.80	1	2,802	0.04%
2024/01/11	0	0.00	0.1	63.30	63.90	-0.1	2,783	0.00%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	1	65.00	1	65.90	65.00	0	2,764	0.00%
2024/01/03	2	65.10	1	65.40	65.70	1	2,741	0.04%
2023/12/28	5	67.90	2	68.60	67.80	3	2,629	0.11%
2023/12/27	3	68.77	1	68.60	68.50	2	2,589	0.08%
2023/12/26	7	69.34	11	69.19	69.00	-4	2,568	-0.16%
2023/12/25	4	70.18	2.1	70.64	69.30	1.9	2,552	0.07%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/21	0	0.00	1	68.80	68.60	-1	2,460	-0.04%
2023/12/20	4	69.05	3	70.03	68.60	1	2,439	0.04%
2023/12/19	2	67.95	1	68.30	68.50	1	2,392	0.04%
2023/12/18	7	69.66	6	70.45	69.30	1	2,342	0.04%
2023/12/15	15	71.80	2	71.30	69.30	13	2,231	0.58%
2023/12/14	0	0.00	1	68.70	70.30	-1	1,847	-0.05%
2023/12/12	1	69.10	0	0.00	69.00	1	1,771	0.06%
2023/12/11	1	68.90	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.70	0	0.00	68.60	1	1,714	0.06%
2023/12/07	1	67.10	0	0.00	67.10	1	1,699	0.06%
2023/12/06	2	68.15	1	67.70	67.90	1	1,696	0.06%
2023/12/05	1	67.40	1	68.30	68.70	0	1,673	0.00%
2023/12/04	0	0.00	1	69.00	68.50	-1	1,630	-0.06%
2023/12/01	0	0.00	1	70.10	70.20	-1	1,573	-0.06%
2023/11/30	4	70.90	5	70.84	70.70	-1	1,431	-0.07%
2023/11/29	0	0.00	2	66.00	65.90	-2	1,156	-0.17%
2023/11/15	0	0.00	6	61.50	61.60	-6	1,156	-0.52%
2023/11/13	0	0.00	1	59.90	59.70	-1	1,189	-0.08%
2023/11/10	5	60.06	0	0.00	59.90	5	1,207	0.41%
2023/11/09	1	60.80	0	0.00	60.80	1	1,210	0.08%
2023/10/20	0	0.00	0.1	62.00	61.80	-0.1	1,961	-0.01%
2023/10/13	1	64.50	0	0.00	64.40	1	2,994	0.03%
2023/10/12	1	64.20	0	0.00	64.70	1	3,391	0.03%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/05	2	64.50	0	0.00	64.80	2	4,607	0.04%
2023/10/03	0	0.00	1	65.10	64.40	-1	5,595	-0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/20	1	65.10	0	0.00	65.00	1	5,714	0.02%
2023/09/14	1	67.10	7	67.07	67.20	-6	5,800	-0.10%
2023/09/11	1	64.70	0	0.00	64.80	1	5,816	0.02%
2023/09/05	0	0.00	2	65.70	65.80	-2	5,961	-0.03%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/30	0.3	64.20	0	0.00	64.00	0.3	6,007	0.00%
2023/08/25	1	62.70	0	0.00	62.20	1	6,093	0.02%
2023/08/24	1	62.70	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	62.30	0	0.00	62.10	0	6,172	0.00%
2023/08/21	1	63.20	0	0.00	62.70	1	6,188	0.02%
2023/08/18	0	63.20	0	0.00	63.10	0	6,202	0.00%
2023/08/16	2	62.15	1	62.20	62.50	1	6,180	0.02%
2023/08/10	5.3	67.57	0	0.00	66.80	5.3	6,139	0.09%
2023/08/09	1	70.80	0	0.00	70.30	1	6,052	0.02%
2023/08/07	0	0.00	5	72.10	72.90	-5	5,999	-0.08%
2023/08/04	5	71.00	0	0.00	71.30	5	6,010	0.08%
2023/08/01	5	73.56	3	72.93	73.50	2	5,947	0.03%
2023/07/31	1	73.40	1	72.70	72.70	0	5,894	0.00%
2023/07/28	2	74.70	1	75.10	74.80	1	5,830	0.02%
2023/07/27	3	77.23	2	77.10	77.80	1	5,781	0.02%
2023/07/26	1	75.50	1	75.50	75.40	0	5,704	0.00%
2023/07/25	0	0.00	1	76.90	76.50	-1	5,677	-0.02%
2023/07/24	0	0.00	0.9	75.95	76.30	-0.9	5,619	-0.02%
2023/07/21	0.2	78.10	0.5	77.30	77.70	-0.4	5,525	-0.01%
2023/07/20	0.8	78.67	0	0.00	78.60	0.8	5,494	0.01%
2023/07/19	1.5	79.29	0	0.00	77.60	1.5	5,426	0.03%
2023/07/18	13	81.75	3	81.90	79.90	10	5,296	0.19%
2023/07/17	42	79.14	40	80.16	80.10	2	4,748	0.04%
2023/07/14	0	0.00	0	77.70	78.00	0	4,388	0.00%
2023/07/13	9	76.22	12.1	76.28	75.20	-3.1	4,225	-0.07%
2023/07/12	11	78.09	0.1	76.80	76.30	10.9	4,058	0.27%
2023/07/11	3.2	77.06	16.2	75.05	79.00	-13	3,399	-0.38%
2023/07/10	5	71.86	4.7	71.16	71.90	0.3	2,663	0.01%
2023/07/07	2	68.00	0	0.00	68.00	2	2,516	0.08%
2023/07/05	0	0.00	5	70.30	70.10	-5	2,547	-0.20%
2023/06/30	3	68.97	0	0.00	69.30	3	2,628	0.11%
2023/06/28	2	69.70	2	69.10	68.70	0	2,814	0.00%
2023/06/27	1	69.20	1	70.70	68.90	0	3,105	0.00%
2023/06/26	1	69.40	1	69.60	69.80	0	3,064	0.00%
2023/06/21	1	69.20	2	68.70	69.30	-1	3,102	-0.03%
2023/06/20	1	67.60	0.4	68.30	68.20	0.6	3,213	0.02%
2023/06/19	2	67.80	0	0.00	67.80	2	3,365	0.06%
2023/06/16	2	69.00	0	0.00	68.90	2	3,404	0.06%
2023/06/14	1	71.00	1	70.20	70.00	0	3,677	0.00%
2023/06/13	6	70.90	6	70.90	70.90	0	3,720	0.00%
2023/06/12	1	70.80	0	0.00	70.80	1	3,760	0.03%
2023/06/08	0	0.00	1	69.10	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	6	70.17	70.30	-6	3,866	-0.16%
2023/06/02	2	71.35	11	70.18	71.00	-9	4,565	-0.20%
2023/06/01	1	70.00	0	0.00	70.40	1	4,811	0.02%
2023/05/31	0	0.00	0	70.00	70.00	0	4,813	0.00%
2023/05/29	0	0.00	4.2	70.00	70.20	-4.2	4,800	-0.09%
2023/05/25	0	0.00	1	68.40	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	67.50	68.20	-1	4,776	-0.02%
2023/05/19	3	67.57	1	67.60	67.00	2	4,807	0.04%
2023/05/10	8	66.86	8	66.48	66.70	0	5,006	0.00%
2023/05/02	0	0.00	5	67.50	67.00	-5	5,540	-0.09%
2023/04/27	1	64.30	0	0.00	64.30	1	5,616	0.02%
2023/04/26	1	63.40	1	64.00	64.40	0	5,612	0.00%
2023/04/25	2	64.20	5	63.90	64.30	-3	5,597	-0.05%
2023/04/21	2	68.20	3	67.17	66.80	-1	5,571	-0.02%
2023/04/20	1	70.00	2	69.70	69.20	-1	5,542	-0.02%
2023/04/19	1	71.20	0	0.00	70.60	1	5,551	0.02%
2023/04/18	1.5	72.70	4.1	72.41	71.60	-2.6	5,527	-0.05%
2023/04/17	1	71.20	9	70.87	72.20	-8	5,455	-0.15%
2023/04/14	15	69.84	6	69.90	69.90	9	5,370	0.17%
2023/04/10	1	71.10	1	71.70	71.70	0	5,239	0.00%
2023/04/07	1	72.10	0	0.00	71.50	1	5,213	0.02%
2023/04/06	1	71.70	0	0.00	71.70	1	5,181	0.02%
2023/03/31	2	71.25	0	0.00	71.30	2	5,147	0.04%
2023/03/30	2	71.35	2	70.90	70.80	0	5,119	0.00%
2023/03/29	2	72.20	1.1	70.96	71.00	0.9	5,091	0.02%
2023/03/28	18	71.83	2	70.90	70.50	16	4,993	0.32%
2023/03/27	2	70.20	3	70.30	69.90	-1	4,707	-0.02%
2023/03/24	1	70.40	2.1	70.29	70.00	-1.1	4,711	-0.02%
2023/03/23	2.1	70.59	4	70.30	70.30	-1.9	4,743	-0.04%
2023/03/22	5	72.22	6.1	72.58	72.00	-1.1	4,658	-0.02%
2023/03/21	3	70.93	1	70.80	71.30	2	4,563	0.04%
2023/03/20	3	72.63	1	72.69	71.00	2	4,701	0.04%
2023/03/17	0	0.00	1	69.00	68.90	-1	4,435	-0.02%
2023/03/15	3	69.30	4	69.78	69.00	-1	4,388	-0.02%
2023/03/14	0	68.50	0	0.00	68.10	0	4,401	0.00%
2023/03/13	1.1	67.70	0	0.00	69.10	1.1	4,451	0.02%
2023/03/10	0.2	69.81	0.4	71.00	69.40	-0.2	4,458	0.00%
2023/03/09	0.3	71.70	0.4	71.80	71.70	-0.1	4,608	0.00%
2023/03/08	2.2	73.35	2	73.25	72.10	0.2	4,625	0.00%
2023/03/07	12.1	71.67	19	71.33	71.80	-6.9	4,341	-0.16%
2023/03/06	13.6	70.71	18	70.56	70.70	-4.5	4,092	-0.11%
2023/02/24	3	67.10	0	0.00	66.80	3	3,849	0.08%
2023/02/22	3	66.27	0	0.00	66.20	3	3,873	0.08%
2023/02/21	2	67.55	2	67.95	67.60	0	3,879	0.00%
2023/02/20	2	67.25	0	0.00	67.50	2	3,947	0.05%
2023/02/17	2	67.10	1	66.80	66.90	1	3,966	0.03%
2023/02/16	4	67.47	6	67.70	67.70	-2	3,962	-0.05%
2023/02/15	4	66.83	4	67.58	66.30	0	3,941	0.00%
2023/02/14	5	66.90	0	0.00	66.50	5	3,907	0.13%
2023/02/10	2	67.80	0	0.00	67.00	2	3,946	0.05%
2023/02/09	4	68.70	1	69.10	68.50	3	3,932	0.08%
2023/02/08	1	68.70	0	0.00	68.70	1	3,918	0.03%
2023/02/07	3	68.33	1	68.90	69.10	2	3,901	0.05%
2023/02/06	0	0.00	10.3	67.93	68.60	-10.3	3,895	-0.27%
2023/02/03	12	69.97	2	69.00	69.10	10	3,846	0.26%
2023/02/02	0.3	68.00	3	67.83	68.10	-2.7	3,694	-0.07%
2023/02/01	2	67.90	1	67.40	67.10	1	3,638	0.03%
2023/01/31	2	66.20	6	65.78	66.30	-4	3,600	-0.11%
2023/01/30	2	65.25	2	65.60	65.30	0	3,581	0.00%
2023/01/17	4	62.60	5.4	62.87	62.80	-1.4	3,502	-0.04%
2023/01/12	2	64.00	3	62.30	62.00	-1	3,574	-0.03%
2023/01/11	0	0.00	0	63.40	63.50	0	3,597	0.00%
2023/01/10	2.1	62.99	4	62.93	63.10	-1.9	3,637	-0.05%
2023/01/09	0.3	61.52	2	62.65	63.00	-1.7	3,665	-0.05%
2023/01/04	0	0.00	0	60.30	59.80	0	3,793	0.00%
2022/12/30	0	0.00	5	58.10	57.90	-5	3,839	-0.13%
2022/12/29	0	58.50	0	0.00	57.90	0	3,869	0.00%
2022/12/28	11	59.04	10.3	58.43	58.40	0.7	3,943	0.02%
2022/12/27	0.1	60.70	0	0.00	60.40	0.1	3,945	0.00%
2022/12/26	0.2	60.10	0	0.00	60.00	0.2	3,975	0.01%
2022/12/23	0	60.60	0.5	59.77	60.40	-0.4	4,039	-0.01%
2022/12/21	2.1	60.71	0	61.00	60.60	2.1	4,149	0.05%
2022/12/20	0	61.20	1	63.00	61.20	-1	4,155	-0.02%
2022/12/19	2	63.50	4.3	63.81	63.90	-2.3	4,177	-0.06%
2022/12/16	3.4	64.41	2.7	63.92	64.00	0.8	4,209	0.02%
2022/12/15	1.2	66.04	1	65.60	65.40	0.2	4,215	0.00%
2022/12/14	1.5	64.66	1	64.80	65.00	0.5	4,141	0.01%
2022/12/13	3	64.10	48	64.58	64.60	-45	4,113	-1.09%
2022/12/12	6	64.87	7	65.40	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	1	62.70	62.20	-1	3,860	-0.03%
2022/12/08	1	62.60	0	0.00	63.00	1	3,895	0.03%
2022/12/06	3	63.93	5	64.62	63.50	-2	3,934	-0.05%
2022/12/05	2	64.85	3	65.20	66.00	-1	3,979	-0.03%
2022/12/02	8	65.53	7	66.04	65.70	1	4,065	0.02%
2022/12/01	63	65.75	43	65.68	65.60	20	4,047	0.49%
2022/11/30	30	62.03	12	62.52	63.10	18	3,926	0.46%
2022/11/29	2	61.05	1	60.40	60.70	1	3,892	0.03%
2022/11/28	0.3	61.40	1	60.60	61.30	-0.7	3,919	-0.02%
2022/11/24	0.3	60.28	0	0.00	60.70	0.3	4,036	0.01%
2022/11/23	0.1	59.55	0	0.00	59.20	0.1	4,057	0.00%
2022/11/22	0.5	59.38	1.4	60.08	58.90	-0.9	4,165	-0.02%
2022/11/21	2.3	61.00	5	60.76	60.30	-2.8	4,361	-0.06%
2022/11/18	4	60.93	3	61.00	60.00	1	4,769	0.02%
2022/11/17	3	60.90	3	61.30	61.50	0	4,768	0.00%
2022/11/16	3.3	60.33	0	0.00	60.40	3.3	4,782	0.07%
2022/11/15	0.2	58.93	1	59.40	59.30	-0.9	4,748	-0.02%
2022/11/14	0	0.00	2	58.10	58.60	-2	4,871	-0.04%
2022/11/11	6.1	59.35	0	0.00	58.10	6.1	5,017	0.12%
2022/11/10	1	57.70	0	0.00	58.10	1	5,312	0.02%
2022/11/08	0	0.00	2	58.75	57.30	-2	5,579	-0.04%
2022/11/07	0	57.50	6	58.05	58.30	-6	5,601	-0.11%
2022/11/04	2	57.80	0	0.00	57.80	2	5,692	0.04%
2022/11/03	1	57.80	0	0.00	58.00	1	5,743	0.02%
2022/11/02	1	57.00	0	0.00	57.20	1	5,835	0.02%
2022/11/01	0.1	55.88	0	0.00	55.90	0.1	5,908	0.00%
2022/10/31	0.4	54.84	1	55.20	55.10	-0.6	6,159	-0.01%
2022/10/28	1	53.70	0	0.00	53.70	1	6,484	0.02%
2022/10/26	1	53.80	0	54.00	53.80	1	6,519	0.02%
2022/10/24	0	0.00	1	53.30	53.10	-1	6,523	-0.02%
2022/10/19	0	0.00	1	53.30	53.20	-1	6,675	-0.01%
2022/10/18	5	52.78	8	53.15	53.60	-3	6,692	-0.04%
2022/10/14	3	52.80	6	53.13	53.00	-3	7,022	-0.04%
2022/10/13	1	50.80	15	50.29	49.10	-14	7,058	-0.20%
2022/10/12	0	0.00	7	53.50	53.20	-7	7,066	-0.10%
2022/10/11	5	55.30	0	0.00	54.20	5	7,092	0.07%
2022/10/07	0	0.00	2	57.30	57.20	-2	7,117	-0.03%
2022/10/06	0	0.00	1	57.60	58.00	-1	7,179	-0.01%
2022/10/05	2	59.10	10	58.05	57.10	-8	7,199	-0.11%
2022/10/03	2	57.40	0	0.00	57.20	2	7,236	0.03%
2022/09/30	1	57.00	1	56.90	57.00	0	7,381	0.00%
2022/09/29	6	56.30	1	56.40	56.00	5	7,404	0.07%
2022/09/28	7	58.21	7	57.70	55.00	0	7,415	0.00%
2022/09/27	3	58.13	2	57.80	59.50	1	7,453	0.01%
2022/09/26	4	60.40	5	59.68	57.90	-1	7,571	-0.01%
2022/09/23	2	63.30	0	0.00	62.00	2	7,628	0.03%
2022/09/22	0	0.00	5	63.96	64.00	-5	7,688	-0.07%
2022/09/21	3	65.20	3	64.30	64.40	0	7,686	0.00%
2022/09/16	5	65.66	0	0.00	65.50	5	7,829	0.06%
2022/09/15	6	66.70	0	0.00	66.40	6	7,899	0.08%
2022/09/14	0	0.00	4	67.05	67.40	-4	7,925	-0.05%
2022/09/13	1	67.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	4	67.38	0	0.00	67.80	4	8,102	0.05%
2022/09/08	3	65.30	9	67.67	68.50	-6	8,290	-0.07%
2022/09/07	8	63.74	2	63.60	64.40	6	8,456	0.07%
2022/09/06	6	64.97	4	65.10	63.60	2	8,418	0.02%
2022/09/05	3	69.60	10	68.70	67.50	-7	8,364	-0.08%
2022/09/02	1	69.20	1	69.80	69.70	0	8,340	0.00%
2022/09/01	5	70.46	1	71.00	68.90	4	8,309	0.05%
2022/08/31	10	70.10	0	0.00	69.90	10	8,199	0.12%
2022/08/26	13	70.68	24	71.43	71.60	-11	8,191	-0.13%
2022/08/25	4	71.15	12	70.60	70.10	-8	8,089	-0.10%
2022/08/24	0	0.00	2	67.90	68.10	-2	7,866	-0.03%
2022/08/23	4	68.48	0	0.00	68.20	4	8,076	0.05%
2022/08/22	0	0.00	10	68.90	69.30	-10	8,299	-0.12%
2022/08/19	3	70.23	0	0.00	69.90	3	8,332	0.04%
2022/08/18	1	69.90	1	69.60	70.40	0	8,275	0.00%
2022/08/17	12	71.87	8	71.10	71.00	4	8,186	0.05%
2022/08/16	11	69.31	7	69.05	70.20	4	7,927	0.05%
2022/08/15	0	0.00	3	67.47	67.90	-3	7,819	-0.04%
2022/08/12	2	66.30	1	65.80	66.20	1	7,855	0.01%
2022/08/11	5	67.34	0	0.00	66.30	5	7,936	0.06%
2022/08/10	1	66.20	6	67.72	66.80	-5	8,128	-0.06%
2022/08/09	2	68.30	12	67.96	67.40	-10	8,351	-0.12%
2022/08/08	7	66.03	3.2	66.98	67.30	3.8	8,537	0.04%
2022/08/05	24	67.67	2	68.40	67.60	22	8,520	0.26%
2022/08/04	9.2	65.42	14	65.88	66.70	-4.8	8,413	-0.06%
2022/08/03	0	0.00	1	63.40	63.40	-1	8,327	-0.01%
2022/08/02	1	62.60	3	62.90	63.50	-2	8,470	-0.02%
2022/08/01	2	65.10	0	0.00	64.80	2	8,563	0.02%
2022/07/29	2	64.80	4	64.78	65.00	-2	8,652	-0.02%
2022/07/28	6	64.83	3	64.70	63.80	3	8,937	0.03%
2022/07/27	1	64.00	0	0.00	64.50	1	8,971	0.01%
2022/07/26	0	0.00	1	62.60	62.60	-1	9,027	-0.01%
2022/07/25	7	65.30	1	65.00	65.10	6	9,039	0.07%
2022/07/22	3	65.53	7.2	65.02	65.80	-4.2	9,176	-0.05%
2022/07/21	13	63.94	15	64.75	66.20	-2	9,223	-0.02%
2022/07/20	2.1	62.12	7	62.61	62.40	-5	9,154	-0.05%
2022/07/19	1	61.00	1	60.30	60.90	0	9,272	0.00%
2022/07/18	0	0.00	1	59.90	59.80	-1	9,442	-0.01%
2022/07/15	11	58.92	8	58.68	59.00	3	9,747	0.03%
2022/07/14	3	57.27	1	57.50	58.30	2	10,055	0.02%
2022/07/13	0	0.00	1	57.20	55.80	-1	10,347	-0.01%
2022/07/12	1	56.20	6	54.85	54.80	-5	10,689	-0.05%
2022/07/11	5	58.44	3	58.47	58.10	2	10,957	0.02%
2022/07/08	4	58.00	4	57.98	58.00	0	11,017	0.00%
2022/07/07	3	55.90	14	55.71	55.80	-11	10,898	-0.10%
2022/07/06	4	56.18	0	0.00	53.90	4	10,894	0.04%
2022/07/05	5	56.08	2	56.90	56.50	3	10,938	0.03%
2022/07/04	7	58.23	5	58.22	56.90	2	10,930	0.02%
2022/07/01	3	63.16	9	60.13	57.90	-6	11,029	-0.05%
2022/06/30	1	63.02	4	63.40	63.00	-3	11,036	-0.03%
2022/06/29	6	67.03	0	0.00	67.60	6	11,191	0.05%
2022/06/28	6	68.13	1	68.00	68.00	5	11,908	0.04%
2022/06/27	1	69.10	5	69.26	70.00	-4	13,329	-0.03%
2022/06/23	1	66.70	0	0.00	66.30	1	13,603	0.01%
2022/06/22	0	66.80	3	68.23	66.60	-3	13,864	-0.02%
2022/06/21	1	67.90	3	69.00	69.40	-2	14,058	-0.01%
2022/06/20	13	68.40	3	67.00	66.10	10	14,344	0.07%
2022/06/17	1.1	71.18	9	69.11	69.10	-7.9	14,401	-0.05%
2022/06/16	17.5	76.62	17	77.02	71.60	0.5	14,233	0.00%
2022/06/15	2	79.35	0	0.00	79.00	2	14,183	0.01%
2022/06/14	4	78.50	7	79.03	78.90	-3	14,341	-0.02%
2022/06/13	1	79.71	0	79.60	79.50	1	14,314	0.01%
2022/06/10	1	80.60	0	0.00	81.80	1	14,409	0.01%
2022/06/08	0	0.00	1.2	81.91	80.80	-1.2	14,506	-0.01%
2022/06/07	1	81.20	0	0.00	81.50	1	14,549	0.01%
2022/06/06	7	82.24	1	81.80	81.40	6	14,548	0.04%
2022/06/02	3	83.43	2	83.85	83.10	1	14,535	0.01%
2022/06/01	0	0.00	2	84.70	84.00	-2	14,505	-0.01%
2022/05/31	19	84.08	17	84.23	83.80	2	14,345	0.01%
2022/05/30	14	83.51	13	82.92	84.50	1	14,193	0.01%
2022/05/27	1.2	81.08	1	80.30	80.20	0.2	13,953	0.00%
2022/05/26	2	80.50	2	80.30	78.90	0	13,935	0.00%
2022/05/25	0	0.00	1	80.30	80.20	-1	13,923	-0.01%
2022/05/24	2	79.00	2.4	80.58	78.70	-0.4	13,997	0.00%
2022/05/23	0	0.00	1.1	81.98	81.20	-1.1	14,026	-0.01%
2022/05/20	6	80.83	22	81.13	81.20	-16	14,123	-0.11%
2022/05/19	21	79.21	6	79.62	81.20	15	14,577	0.10%
2022/05/18	12.1	82.02	3	81.90	81.20	9.1	14,594	0.06%
2022/05/17	1.1	81.08	1	80.60	82.40	0.1	14,434	0.00%
2022/05/16	5.2	80.64	18	79.97	78.40	-12.9	14,348	-0.09%
2022/05/13	1	76.70	6	76.85	77.20	-5	14,440	-0.03%
2022/05/12	0	0.00	15	75.68	75.50	-15	14,713	-0.10%
2022/05/11	17.1	77.71	20	77.65	77.10	-2.9	15,081	-0.02%
2022/05/10	4	74.50	1	74.90	75.50	3	14,961	0.02%
2022/05/09	5.1	78.07	4	78.08	77.10	1.1	15,062	0.01%
2022/05/06	3	80.00	3.4	80.45	81.20	-0.3	15,546	0.00%
2022/05/05	5	81.66	3	81.67	81.40	2	15,572	0.01%
2022/05/04	3	78.73	2	79.55	78.60	1	15,326	0.01%
2022/05/03	0.2	77.40	1.2	77.07	77.90	-1	15,547	-0.01%
2022/04/29	3	78.17	2	76.65	76.10	1	15,578	0.01%
2022/04/28	9	74.40	15	75.03	76.00	-6	15,557	-0.04%
2022/04/27	8	73.00	25	72.94	76.10	-17	15,466	-0.11%
2022/04/26	3.1	77.69	4	78.10	77.00	-0.9	15,339	-0.01%
2022/04/25	5.3	80.17	3	79.63	78.70	2.3	15,252	0.02%
2022/04/22	6.2	83.26	5	83.36	82.80	1.2	15,120	0.01%
2022/04/21	7	83.61	67	84.47	84.60	-60	14,983	-0.40%
2022/04/20	4	81.05	2.2	80.05	80.80	1.8	14,855	0.01%
2022/04/19	64.1	82.91	3	81.30	80.60	61.1	14,623	0.42%
2022/04/18	6	83.28	3.5	82.66	82.00	2.5	14,444	0.02%
2022/04/15	19.1	86.87	2.5	86.08	85.00	16.6	14,235	0.12%
2022/04/14	4.1	91.55	2	90.80	90.80	2.1	14,260	0.01%
2022/04/13	6	94.33	1	93.90	93.80	5	14,192	0.04%
2022/04/12	5	95.10	0	0.00	93.30	5	14,352	0.03%
2022/04/11	2.1	95.22	0	0.00	95.00	2.1	14,407	0.01%
2022/04/08	0.1	98.80	0	0.00	98.10	0.1	14,392	0.00%
2022/04/07	6	99.48	7.1	99.54	98.00	-1.1	14,346	-0.01%
2022/04/06	8.1	99.17	2	100.75	101.50	6.1	14,168	0.04%
2022/04/01	3	99.77	1	100.50	100.50	2	14,162	0.01%
2022/03/31	13	104.88	8	104.69	102.00	5	13,986	0.04%
2022/03/30	19	105.08	25.1	105.35	105.00	-6.1	13,567	-0.05%
2022/03/29	7	99.66	1	100.50	98.80	6	12,340	0.05%
2022/03/28	4	98.60	2	99.50	98.40	2	12,524	0.02%
2022/03/25	9	100.03	16	100.59	99.90	-7	12,582	-0.06%
2022/03/24	10.1	97.48	4	97.83	97.80	6.1	12,322	0.05%
2022/03/23	14	100.09	4	99.88	99.60	10	12,188	0.08%
2022/03/22	12	102.46	2	102.00	102.50	10	12,003	0.08%
2022/03/21	0	0.00	2	104.00	105.00	-2	11,884	-0.02%
2022/03/18	5	103.70	14.1	104.85	105.00	-9.1	11,866	-0.08%
2022/03/17	1	101.02	4	101.00	102.00	-3	11,702	-0.03%
2022/03/16	1	95.20	2	96.65	96.30	-1	11,705	-0.01%
2022/03/15	6.1	97.78	2	97.75	95.00	4.1	11,863	0.03%
2022/03/14	3	103.17	33	103.47	102.00	-30	11,960	-0.25%
2022/03/11	1.1	99.18	1.4	100.30	101.00	-0.3	12,395	0.00%
2022/03/10	3.3	100.11	1	100.50	99.50	2.3	12,755	0.02%
2022/03/09	4	97.60	4	96.58	97.70	0	13,630	0.00%
2022/03/08	3.1	96.29	0	0.00	93.70	3.1	13,895	0.02%
2022/03/07	0.3	97.83	1	97.30	97.30	-0.7	14,153	-0.01%
2022/03/04	2.1	100.52	2	101.50	101.50	0.1	14,469	0.00%
2022/03/03	2	103.25	1	105.00	103.00	1	14,750	0.01%
2022/03/02	2.1	102.05	1	102.00	103.50	1.1	14,986	0.01%
2022/03/01	1	102.04	1	103.00	103.50	0	15,294	0.00%
2022/02/25	1	100.00	1	101.00	100.50	0	15,771	0.00%
2022/02/24	3.1	100.98	1	99.30	99.40	2.1	16,240	0.01%
2022/02/23	8.1	102.37	3	103.00	104.00	5.1	16,640	0.03%
2022/02/22	4	104.50	9	103.50	102.50	-5	17,811	-0.03%
2022/02/21	17	108.82	13	110.35	106.00	4	18,081	0.02%
2022/02/18	0	0.00	3	107.67	109.00	-3	17,897	-0.02%
2022/02/17	3	106.67	1	108.00	107.00	2	18,019	0.01%
2022/02/16	5	107.20	8.1	108.37	107.00	-3.1	18,175	-0.02%
2022/02/15	3	108.50	1	109.00	105.00	2	18,300	0.01%
2022/02/14	2.2	105.41	14	105.00	106.00	-11.8	18,441	-0.06%
2022/02/11	33	104.33	3	105.50	105.00	30	18,444	0.16%
2022/02/10	2.1	102.00	3	102.33	103.00	-0.9	18,668	0.00%
2022/02/09	1	103.50	1	103.00	103.00	0	19,384	0.00%
2022/02/08	4	102.75	6.5	102.58	102.00	-2.5	19,523	-0.01%
2022/02/07	10	92.59	0	0.00	95.00	10	19,910	0.05%
2022/01/26	1	90.40	4	90.25	90.50	-3	20,923	-0.01%
2022/01/25	30	92.22	27	91.88	89.50	3	22,423	0.01%
2022/01/24	3.2	86.98	5	87.86	91.30	-1.8	22,697	-0.01%
2022/01/21	4.3	89.69	1	89.60	88.70	3.3	23,536	0.01%
2022/01/20	4	89.40	28	89.70	90.30	-24	24,081	-0.10%
2022/01/19	3	91.10	4.2	90.61	90.40	-1.2	24,609	0.00%
2022/01/18	25	93.80	0	0.00	92.40	25	25,087	0.10%
2022/01/17	7.2	91.77	7	90.37	92.00	0.2	25,652	0.00%
2022/01/14	9.1	89.06	9	89.23	89.30	0.1	26,174	0.00%
2022/01/13	6	91.22	5	90.98	90.60	1	27,169	0.00%
2022/01/12	3	93.37	3	92.93	92.70	0	27,947	0.00%
2022/01/11	9.1	96.00	9	94.03	93.70	0.1	28,558	0.00%
2022/01/10	2.1	95.36	3	96.75	98.60	-0.9	28,664	0.00%
2022/01/07	5.1	97.47	4	98.10	95.00	1.1	28,617	0.00%
2022/01/06	12.1	100.21	2	100.25	100.50	10.1	28,343	0.04%
2022/01/05	12	100.21	84	101.67	102.00	-72	28,453	-0.25%
2022/01/04	21	107.33	2	105.75	104.00	19	28,502	0.07%
2022/01/03	3	106.50	1	106.50	105.50	2	28,716	0.01%
2021/12/29	1	106.50	1	107.00	107.00	0	28,910	0.00%
2021/12/28	1	109.00	3.5	108.71	108.00	-2.5	29,134	-0.01%
2021/12/27	2	108.75	1	107.50	109.00	1	29,185	0.00%
2021/12/24	4	108.63	1	108.50	107.50	3	29,287	0.01%
2021/12/23	3	110.50	3.2	111.26	111.50	-0.2	29,125	0.00%
2021/12/22	15	111.23	7.3	110.25	108.00	7.7	29,022	0.03%
2021/12/21	4	108.25	7	108.78	108.00	-3	28,709	-0.01%
2021/12/20	1.2	103.33	12.2	105.85	105.00	-11	28,555	-0.04%
2021/12/17	9.1	105.61	3.4	104.24	104.50	5.7	28,800	0.02%
2021/12/16	71.1	108.37	8	108.13	109.00	63	28,899	0.22%
2021/12/15	0.6	104.00	2.5	103.80	106.00	-1.9	28,763	-0.01%
2021/12/14	1.1	102.50	0	0.00	102.50	1.1	28,719	0.00%
2021/12/13	1	106.00	3	106.17	106.00	-2	28,701	-0.01%
2021/12/10	2	105.00	3	106.00	105.00	-1	28,726	0.00%
2021/12/09	4.2	109.03	2	110.25	109.00	2.2	28,660	0.01%
2021/12/08	7.3	111.82	5	112.10	112.00	2.3	28,764	0.01%
2021/12/07	17	113.59	27.1	111.92	110.00	-10.1	28,852	-0.04%
2021/12/06	4.1	112.00	5	112.40	113.00	-0.9	28,486	0.00%
2021/12/03	43	113.00	29.4	112.20	111.50	13.6	28,344	0.05%
2021/12/02	4	110.38	6	110.42	107.00	-2	27,818	-0.01%
2021/12/01	7	110.93	4	111.25	110.50	3	27,901	0.01%
2021/11/30	5	107.50	9	109.05	110.50	-4	28,112	-0.01%
2021/11/29	5	104.20	4	105.75	106.00	1	28,267	0.00%
2021/11/26	25.1	104.68	21.3	104.35	103.50	3.8	28,113	0.01%
2021/11/25	8.3	110.38	6	109.67	108.00	2.3	27,981	0.01%
2021/11/24	5	108.10	8	109.82	112.00	-3	27,809	-0.01%
2021/11/23	9.1	108.11	3	107.17	106.00	6.1	27,568	0.02%
2021/11/22	13	110.85	13.1	110.25	108.50	-0.1	27,561	0.00%
2021/11/19	39.1	112.69	63.4	112.47	111.50	-24.3	27,864	-0.09%
2021/11/18	12.3	105.08	12.1	104.96	106.00	0.2	27,212	0.00%
2021/11/17	23	102.57	26	101.75	102.00	-3	27,315	-0.01%
2021/11/16	20	100.23	20.2	101.03	98.20	-0.2	27,667	0.00%
2021/11/15	14.1	100.64	5.1	100.59	100.50	9	28,029	0.03%
2021/11/12	21.1	100.93	38.1	102.33	100.50	-17	28,240	-0.06%
2021/11/11	14.1	101.39	28.2	99.48	101.00	-14.1	28,331	-0.05%
2021/11/10	23	96.67	8	97.03	97.90	15	28,092	0.05%
2021/11/09	15.1	98.20	5	98.58	98.00	10.1	27,946	0.04%
2021/11/08	29.6	101.04	8	101.28	99.20	21.6	27,499	0.08%
2021/11/05	10.4	109.35	8	108.25	110.00	2.4	26,953	0.01%
2021/11/04	20	112.60	17.7	112.79	110.00	2.3	26,808	0.01%
2021/11/03	21.9	108.46	12.1	108.51	108.00	9.8	26,125	0.04%
2021/11/02	18.6	119.18	10	117.15	111.50	8.6	25,206	0.03%
2021/11/01	1	118.50	9.1	123.04	123.50	-8.1	23,823	-0.03%
2021/10/29	9	112.89	26.1	112.81	112.50	-17.1	23,484	-0.07%
2021/10/28	9	108.33	19.7	108.48	107.50	-10.7	22,973	-0.05%
2021/10/27	6.1	106.70	10	105.81	107.00	-3.9	22,734	-0.02%
2021/10/26	11.3	106.00	10	108.75	101.50	1.3	22,334	0.01%
2021/10/25	9.1	105.16	16.1	104.62	105.50	-7	22,136	-0.03%
2021/10/22	33.1	101.73	20	102.33	101.50	13.1	22,045	0.06%
2021/10/21	19.1	100.82	17.5	102.41	100.50	1.7	22,333	0.01%
2021/10/20	18.1	97.65	6	97.70	96.80	12.1	22,038	0.05%
2021/10/19	4	99.55	8.4	98.50	101.50	-4.4	22,139	-0.02%
2021/10/18	6	93.28	9.3	93.61	92.60	-3.3	21,900	-0.01%
2021/10/15	9	91.40	5	91.62	91.40	4	22,556	0.02%
2021/10/14	6	89.52	6	88.58	89.00	0	23,483	0.00%
2021/10/13	7.1	89.39	3	87.00	87.40	4.1	23,748	0.02%
2021/10/12	7	94.19	8.1	94.18	93.30	-1.1	24,108	0.00%
2021/10/08	23	92.90	11.3	92.57	94.00	11.7	24,790	0.05%
2021/10/07	3.1	89.55	3.2	89.56	89.50	-0.1	25,392	0.00%
2021/10/06	4	87.10	15.1	86.75	86.20	-11.1	25,823	-0.04%
2021/10/05	12.1	85.18	3.2	82.35	86.50	8.9	26,290	0.03%
2021/10/04	4.1	82.70	0	0.00	81.10	4.1	26,522	0.02%
2021/10/01	3.1	85.41	28	84.54	84.10	-24.9	26,890	-0.09%
2021/09/30	1.1	89.55	27	89.22	89.30	-25.9	27,668	-0.09%
2021/09/29	3.3	89.61	3.1	89.45	87.70	0.2	28,122	0.00%
2021/09/28	2	92.60	1	94.20	91.80	1	28,938	0.00%
2021/09/27	1.1	95.86	1	96.30	94.60	0.1	29,581	0.00%
2021/09/24	64	96.37	17.2	95.46	95.00	46.8	30,007	0.16%
2021/09/23	0	0.00	1.1	94.57	95.40	-1.1	30,217	0.00%
2021/09/22	2	89.70	2.1	90.52	90.20	-0.1	30,320	0.00%
2021/09/17	2	91.40	2	91.60	92.30	0	31,093	0.00%
2021/09/16	3	90.60	0	0.00	90.40	3	31,844	0.01%
2021/09/15	2.2	90.66	4	92.08	92.30	-1.8	32,181	-0.01%
2021/09/14	4	92.20	3	93.03	91.70	1	32,862	0.00%
2021/09/13	1	93.60	2	95.45	92.30	-1	33,164	0.00%
2021/09/10	9.1	93.09	20	92.33	94.90	-10.9	33,443	-0.03%
2021/09/09	10	93.20	3	92.67	93.90	7	34,291	0.02%
2021/09/08	5.1	90.72	4	91.08	90.50	1.1	35,196	0.00%
2021/09/07	8	93.69	7	90.87	94.30	1	35,488	0.00%
2021/09/06	9	96.33	25	96.26	94.50	-16	35,198	-0.05%
2021/09/03	10.2	98.16	7	98.16	98.50	3.2	34,882	0.01%
2021/09/02	23.2	102.74	10	105.20	100.50	13.2	34,527	0.04%
2021/09/01	7	109.64	1	111.00	111.00	6	34,572	0.02%
2021/08/31	4	107.63	12	106.63	108.50	-8	34,495	-0.02%
2021/08/30	2	107.25	6.1	108.74	110.00	-4.1	34,408	-0.01%
2021/08/27	9.1	108.54	4	107.13	106.50	5.1	34,340	0.01%
2021/08/26	5	113.20	7	112.93	111.50	-2	34,147	-0.01%
2021/08/25	7	114.00	24	114.23	113.00	-17	34,077	-0.05%
2021/08/24	34	109.37	16	109.88	107.50	18	33,308	0.05%
2021/08/23	4	108.00	11	108.64	106.00	-7	32,775	-0.02%
2021/08/20	22	103.70	28	103.83	105.00	-6	32,351	-0.02%
2021/08/19	31	100.77	22	100.25	99.00	9	31,672	0.03%
2021/08/18	22	97.25	10	95.83	100.00	12	31,083	0.04%
2021/08/17	9	93.96	17	95.78	91.00	-8	30,700	-0.03%
2021/08/16	0	0.00	1	100.00	98.90	-1	30,369	0.00%
2021/08/13	14	100.34	10	100.71	97.00	4	30,232	0.01%
2021/08/12	15	100.51	56.3	100.85	103.00	-41.3	30,107	-0.14%
2021/08/11	25	98.96	9.2	99.28	97.60	15.8	29,975	0.05%
2021/08/10	19	100.73	10	100.41	101.00	9	29,776	0.03%
2021/08/09	15.1	101.00	13	102.58	100.50	2.1	29,579	0.01%
2021/08/06	11	107.27	4	105.13	108.50	7	29,399	0.02%
2021/08/05	23	108.54	1	108.50	108.50	22	29,282	0.08%
2021/08/04	1	116.50	6	115.17	113.00	-5	29,279	-0.02%
2021/08/03	8	113.44	20	113.40	113.50	-12	29,284	-0.04%
2021/08/02	19	107.58	16.3	110.53	111.50	2.8	28,915	0.01%
2021/07/30	10.1	104.90	5	106.90	102.50	5.1	28,598	0.02%
2021/07/29	0	0.00	3	106.50	107.00	-3	28,473	-0.01%
2021/07/28	13.3	107.17	2	105.00	104.50	11.3	28,180	0.04%
2021/07/27	30.3	117.27	37	118.76	114.50	-6.7	27,765	-0.02%
2021/07/26	39	116.33	29.2	116.60	115.50	9.8	27,020	0.04%
2021/07/23	20	112.70	9	113.22	110.00	11	26,312	0.04%
2021/07/22	7	109.50	15	110.10	113.50	-8	25,352	-0.03%
2021/07/21	31	107.61	25	106.24	103.50	6	25,114	0.02%
2021/07/20	33.2	105.84	34.2	105.50	108.50	-1	24,422	0.00%
2021/07/19	23	102.67	16	103.22	100.00	7	23,783	0.03%
2021/07/16	15	99.89	44.1	100.06	102.50	-29.1	24,120	-0.12%
2021/07/15	60.1	97.88	27	97.89	100.00	33.1	24,054	0.14%
2021/07/14	16.3	102.46	9	98.91	98.10	7.3	23,919	0.03%
2021/07/13	5	111.10	15	115.20	109.00	-10	23,126	-0.04%
2021/07/12	17	103.35	17	102.16	105.50	0	22,646	0.00%
2021/07/09	18	96.39	14	96.93	96.00	4	22,042	0.02%
2021/07/08	10	95.18	16	96.40	94.80	-6	21,711	-0.03%
2021/07/07	20	95.54	17	96.57	93.60	3	21,344	0.01%
2021/07/06	6	92.20	29	93.28	92.60	-23	20,611	-0.11%
2021/07/05	77	91.98	33.1	93.64	90.50	44	20,264	0.22%
2021/07/02	15	83.29	17.1	84.19	87.60	-2.1	19,651	-0.01%
2021/07/01	14	82.22	11	82.48	79.70	3	19,370	0.02%
2021/06/30	12	85.35	10.1	83.15	86.20	1.9	19,562	0.01%
2021/06/29	10	79.86	25	80.33	78.70	-15	19,614	-0.08%
2021/06/28	23	80.12	10	80.26	79.60	13	19,407	0.07%
2021/06/25	11	78.98	15.2	79.43	81.80	-4.2	18,838	-0.02%
2021/06/24	8	74.09	13	74.02	74.40	-5	18,163	-0.03%
2021/06/23	4	73.85	16.5	71.99	74.50	-12.5	17,792	-0.07%
2021/06/22	2	68.70	4	68.73	69.90	-2	17,070	-0.01%
2021/06/21	23	67.13	12	69.07	66.20	11	16,679	0.07%
2021/06/18	5	67.96	9.6	68.19	68.90	-4.6	16,156	-0.03%
2021/06/17	5.5	64.86	16.1	64.20	65.20	-10.6	15,070	-0.07%
2021/06/16	7	60.77	9.1	60.41	61.00	-2.1	14,076	-0.01%
2021/06/15	10	57.10	14.1	57.78	57.80	-4.1	13,617	-0.03%
2021/06/11	3	56.40	1	56.40	56.50	2	13,585	0.01%
2021/06/10	1	56.60	0	0.00	57.00	1	13,668	0.01%
2021/06/09	10	57.09	19.2	57.15	56.50	-9.2	13,562	-0.07%
2021/06/08	2	54.65	9	54.43	54.80	-7	13,053	-0.05%
2021/06/07	1	52.60	1	54.10	53.40	0	13,119	0.00%
2021/06/04	2	53.95	9	53.87	54.00	-7	13,221	-0.05%
2021/06/03	3	53.13	3	53.40	53.50	0	13,225	0.00%
2021/06/02	20	53.71	21	54.53	52.90	-1	13,253	-0.01%
2021/06/01	0	0.00	5	52.12	52.00	-5	12,855	-0.04%
2021/05/31	6	51.23	2	50.50	51.20	4	12,919	0.03%
2021/05/28	4	51.15	7	50.65	50.60	-3	13,004	-0.02%
2021/05/27	1	48.75	0	0.00	48.35	1	13,181	0.01%
2021/05/26	0	0.00	2	48.35	48.40	-2	13,217	-0.02%
2021/05/25	4	48.10	7	47.50	47.85	-3	13,317	-0.02%
2021/05/21	0	0.00	5	45.61	46.15	-5	13,538	-0.04%
2021/05/20	5	44.38	2	44.68	43.85	3	13,616	0.02%
2021/05/19	5	44.69	5	44.88	45.60	0	13,604	0.00%
2021/05/18	3	42.85	8	42.30	43.55	-5	13,512	-0.04%
2021/05/17	2	40.00	0	0.00	39.60	2	13,515	0.01%
2021/05/14	3	44.78	4	45.23	43.95	-1	13,471	-0.01%
2021/05/13	2	42.40	0	0.00	44.00	2	13,381	0.01%
2021/05/12	0	0.00	2	44.30	43.50	-2	13,348	-0.01%
2021/05/11	8	46.66	0	0.00	46.60	8	13,217	0.06%
2021/05/10	1	51.80	0	0.00	51.10	1	13,093	0.01%
2021/05/07	0	0.00	3	52.00	53.60	-3	13,597	-0.02%
2021/05/06	5	51.04	2	51.10	50.70	3	13,602	0.02%
2021/05/05	2	51.65	2	52.00	50.90	0	13,569	0.00%
2021/05/04	2	52.90	7	51.53	52.40	-5	13,623	-0.04%
2021/05/03	5	57.04	12	57.07	55.50	-7	13,697	-0.05%
2021/04/29	3	59.00	10	58.90	59.00	-7	13,737	-0.05%
2021/04/28	11	61.09	19	60.76	60.50	-8	13,804	-0.06%
2021/04/27	12.2	60.63	25	60.98	60.20	-12.8	13,935	-0.09%
2021/04/26	15	62.90	29	62.60	62.70	-14	13,805	-0.10%
2021/04/23	18.1	62.40	9.1	63.33	62.40	9	13,876	0.06%
2021/04/22	62.1	63.35	16.2	63.86	60.50	45.9	13,695	0.34%
2021/04/21	10	61.14	22.6	60.06	61.70	-12.6	13,209	-0.10%
2021/04/20	39	59.65	24.2	59.66	59.50	14.8	12,870	0.11%
2021/04/19	2.1	55.60	7	56.70	56.70	-4.9	12,514	-0.04%
2021/04/16	1	55.10	3	56.00	56.00	-2	12,781	-0.02%
2021/04/15	5.1	55.39	0	0.00	55.40	5.1	12,871	0.04%
2021/04/14	6	54.70	6	55.13	55.40	0	12,979	0.00%
2021/04/13	2.1	55.94	0	0.00	55.80	2.1	13,158	0.02%
2021/04/12	9	57.04	0	0.00	57.10	9	13,235	0.07%
2021/04/09	9	58.68	1	58.60	58.60	8	13,439	0.06%
2021/04/08	20	60.82	7.1	60.40	60.70	13	14,110	0.09%
2021/04/07	9.5	58.99	5	58.86	59.60	4.5	14,202	0.03%
2021/04/06	10	57.49	78.1	57.79	59.60	-68.1	14,068	-0.48%
2021/04/01	15.1	55.16	65.1	55.83	54.50	-50.1	13,793	-0.36%
2021/03/31	7	53.41	3	53.90	53.50	4	14,143	0.03%
2021/03/30	9.3	54.05	5	54.60	54.00	4.3	15,208	0.03%
2021/03/29	37	54.28	13	54.34	54.60	24	16,146	0.15%
2021/03/26	7	53.43	12.1	52.99	53.70	-5.1	16,282	-0.03%
2021/03/25	43.1	52.44	0	0.00	52.20	43.1	16,368	0.26%
2021/03/24	0	0.00	5	53.60	53.70	-5	16,465	-0.03%
2021/03/23	9	53.84	6	53.60	53.00	3	16,589	0.02%
2021/03/22	4	54.53	3	55.30	54.40	1	16,726	0.01%
2021/03/19	3	54.27	10	54.63	54.60	-7	16,967	-0.04%
2021/03/18	4	54.60	2	55.20	54.20	2	17,189	0.01%
2021/03/17	4	54.15	8	54.53	54.20	-4	17,384	-0.02%
2021/03/16	25	54.42	26	53.96	53.80	-1	17,675	-0.01%
2021/03/15	7	53.29	10	53.70	54.10	-3	18,108	-0.02%
2021/03/12	2	52.80	7	53.10	53.10	-5	18,159	-0.03%
2021/03/11	16	52.61	10	52.26	52.90	6	18,251	0.03%
2021/03/10	25.1	50.38	48	50.53	51.40	-23	18,268	-0.13%
2021/03/09	22	48.79	2	49.30	48.70	20	18,249	0.11%
2021/03/08	8	50.56	2	52.40	49.65	6	18,577	0.03%
2021/03/05	4	51.13	23	51.47	51.30	-19	18,928	-0.10%
2021/03/04	36	52.38	5	52.70	51.60	31	19,241	0.16%
2021/03/03	8	53.48	5	54.28	54.10	3	19,614	0.02%
2021/03/02	13	54.97	12	55.92	53.90	1	19,881	0.01%
2021/02/26	10	54.27	35	54.04	54.00	-25	20,047	-0.12%
2021/02/25	35	55.16	2	55.95	54.60	33	21,355	0.15%
2021/02/24	10	55.05	5	55.32	55.00	5	22,443	0.02%
2021/02/23	6	54.47	15	55.35	55.00	-9	22,545	-0.04%
2021/02/22	7	54.71	23	55.12	54.40	-16	22,470	-0.07%
2021/02/19	4	52.75	5	52.80	53.10	-1	22,464	0.00%
2021/02/18	4	52.00	5	52.12	52.40	-1	22,985	0.00%
2021/02/17	2	51.10	20	51.21	51.80	-18	23,384	-0.08%
2021/02/05	4	49.11	1	48.95	48.90	3	23,516	0.01%
2021/02/04	7	49.58	14	49.78	49.35	-7	24,050	-0.03%
2021/02/03	18	50.87	11	51.05	50.60	7	24,582	0.03%
2021/02/02	15	50.19	18	50.16	50.00	-3	24,837	-0.01%
2021/02/01	8	49.31	5	49.31	49.00	3	24,991	0.01%
2021/01/29	56	53.03	51	52.35	50.50	5	24,939	0.02%
2021/01/28	9	50.92	5	51.90	51.20	4	24,472	0.02%
2021/01/27	9	52.41	9	52.41	52.50	0	24,442	0.00%
2021/01/26	13	52.45	6	53.57	52.00	7	24,460	0.03%
2021/01/25	22	53.37	31	53.62	53.30	-9	24,404	-0.04%
2021/01/22	4	51.05	5	51.24	51.60	-1	24,222	0.00%
2021/01/21	13	51.32	11	52.17	51.00	2	24,138	0.01%
2021/01/20	15	52.85	4	52.95	51.70	11	24,060	0.05%
2021/01/19	6	54.93	1	55.80	54.80	5	23,846	0.02%
2021/01/18	20	54.70	28	54.86	55.50	-8	23,821	-0.03%
2021/01/15	27	54.21	22	54.70	54.00	5	23,598	0.02%
2021/01/14	19	54.42	4	54.28	53.90	15	23,431	0.06%
2021/01/13	20	54.98	9	55.54	55.30	11	23,327	0.05%
2021/01/12	22	55.65	22	56.25	55.30	0	23,246	0.00%
2021/01/11	6	55.60	14	55.53	56.50	-8	22,867	-0.03%
2021/01/08	4	53.40	7	53.84	53.50	-3	22,833	-0.01%
2021/01/07	13	53.42	5	53.84	53.20	8	23,230	0.03%
2021/01/06	10	53.46	4	53.90	53.00	6	23,313	0.03%
2021/01/05	4	53.53	9	54.10	54.70	-5	23,142	-0.02%
2021/01/04	13	55.12	44.8	56.83	54.70	-31.8	23,109	-0.14%
2020/12/31	87.1	54.59	63	54.66	54.10	24.1	23,051	0.10%
2020/12/30	24	52.19	11	52.96	51.80	13	22,367	0.06%
2020/12/29	12	51.56	11	52.04	52.80	1	22,044	0.00%
2020/12/28	11	51.56	12	51.83	51.60	-1	21,821	0.00%
2020/12/25	23	51.57	25	52.20	51.00	-2	21,429	-0.01%
2020/12/24	24	48.45	57	49.26	50.60	-33	20,612	-0.16%
2020/12/23	29	46.73	69	46.51	46.90	-40	19,511	-0.21%
2020/12/22	11	44.59	21	45.70	43.60	-10	18,595	-0.05%
2020/12/21	7	43.14	17	43.95	44.60	-10	18,505	-0.05%
2020/12/18	15	44.35	1	45.40	44.00	14	18,713	0.07%
2020/12/17	10	44.64	8	44.96	45.25	2	18,690	0.01%
2020/12/16	4	44.45	19	44.33	44.75	-15	18,660	-0.08%
2020/12/15	32	43.53	14	43.58	42.70	18	18,800	0.10%
2020/12/14	6	45.52	11	45.80	45.10	-5	19,025	-0.03%
2020/12/11	26	44.64	5	44.44	44.10	21	18,840	0.11%
2020/12/10	16	46.28	20	46.01	45.80	-4	18,653	-0.02%
2020/12/09	59	46.16	49.8	46.53	45.95	9.2	18,353	0.05%
2020/12/08	6	44.73	7	44.87	44.95	-1	17,978	-0.01%
2020/12/07	4	44.48	10	44.97	44.30	-6	17,988	-0.03%
2020/12/04	10	44.44	1	45.20	44.30	9	17,926	0.05%
2020/12/03	8	44.47	6	44.69	44.35	2	17,860	0.01%
2020/12/02	29	45.42	8	45.81	44.70	21	17,857	0.12%
2020/12/01	21	43.65	25	44.69	45.80	-4	17,637	-0.02%
2020/11/30	16.1	44.64	12	45.02	44.60	4.1	17,461	0.02%
2020/11/27	32	44.18	64.3	44.43	45.15	-32.3	17,327	-0.19%
2020/11/26	16	42.73	29	43.85	43.65	-13	17,355	-0.07%
2020/11/25	48	42.88	23	43.54	42.40	25	17,154	0.15%
2020/11/24	62	44.35	18	44.45	43.20	44	17,057	0.26%
2020/11/23	38	42.37	42	42.07	44.40	-4	16,399	-0.02%
2020/11/20	7	40.32	12	40.32	40.40	-5	16,776	-0.03%
2020/11/19	12	39.35	23.4	39.04	39.00	-11.4	16,927	-0.07%
2020/11/18	9	39.84	8	40.05	39.55	1	17,618	0.01%
2020/11/17	31	40.20	11	41.11	39.50	20	18,922	0.11%
2020/11/16	5	39.73	24	39.62	41.35	-19	21,270	-0.09%
2020/11/13	5	38.47	6.5	38.73	38.70	-1.5	21,508	-0.01%
2020/11/12	29	38.71	9	38.79	38.15	20	21,713	0.09%
2020/11/11	9	40.87	40	40.00	40.35	-31	21,395	-0.14%
2020/11/10	22	38.29	11	39.20	38.05	11	20,909	0.05%
2020/11/09	1	38.60	7	38.76	39.00	-6	20,791	-0.03%
2020/11/06	2	37.95	3	38.10	37.65	-1	20,707	0.00%
2020/11/05	6	37.71	10	37.70	37.90	-4	20,769	-0.02%
2020/11/04	2	36.80	3	37.05	37.00	-1	20,901	0.00%
2020/11/03	1	36.00	114	36.95	36.90	-113	21,491	-0.53%	大賣/鉅額交易
2020/11/02	3	35.47	2	35.30	35.30	1	22,085	0.00%
2020/10/30	7	36.61	0	0.00	36.05	7	22,205	0.03%
2020/10/29	11	36.61	20	37.03	37.20	-9	22,509	-0.04%
2020/10/28	7	37.89	1	38.65	37.55	6	22,554	0.03%
2020/10/27	7	38.08	7	38.40	38.45	0	22,538	0.00%
2020/10/26	6	38.13	5	38.70	38.10	1	22,623	0.00%
2020/10/23	13	38.10	8	38.08	38.15	5	22,541	0.02%
2020/10/22	2	37.28	3	37.62	37.80	-1	22,637	0.00%
2020/10/21	5	37.31	9	37.46	37.40	-4	22,620	-0.02%
2020/10/20	5	36.67	12	36.85	36.75	-7	22,601	-0.03%
2020/10/19	6	37.05	12	37.17	37.15	-6	22,594	-0.03%
2020/10/16	35	38.07	12	37.40	36.80	23	22,574	0.10%
2020/10/15	27	39.37	26	39.77	39.00	1	22,229	0.00%
2020/10/14	4	38.79	5	38.92	38.70	-1	21,642	0.00%
2020/10/13	6	38.36	5	38.73	38.30	1	21,478	0.00%
2020/10/12	1	38.15	4	38.49	38.30	-3	21,336	-0.01%
2020/10/08	17	38.71	4	38.60	37.95	13	21,233	0.06%
2020/10/07	17	38.23	33.9	38.26	38.40	-16.9	21,039	-0.08%
2020/10/06	10	37.46	8	37.53	37.45	2	20,941	0.01%
2020/10/05	0	0.00	53	36.81	36.90	-53	21,030	-0.25%
2020/09/30	0	0.00	3	36.13	36.30	-3	21,064	-0.01%
2020/09/29	7	35.81	12	36.13	35.75	-5	21,134	-0.02%
2020/09/28	2	35.43	3	35.73	35.45	-1	21,083	0.00%
2020/09/25	17	35.43	46	35.28	34.95	-29	21,098	-0.14%
2020/09/24	19	35.85	1	36.60	35.30	18	21,089	0.09%
2020/09/23	14	37.70	32	37.76	37.10	-18	21,179	-0.08%
2020/09/22	9	37.32	2	38.03	37.05	7	20,890	0.03%
2020/09/21	29	37.26	1	38.10	37.40	28	20,794	0.13%
2020/09/18	53	38.13	9	38.19	37.60	44	20,814	0.21%
2020/09/17	8	37.69	34	37.77	38.20	-26	20,556	-0.13%
2020/09/16	1.1	36.30	25	36.52	36.40	-23.9	20,061	-0.12%
2020/09/15	6	36.08	1	36.60	35.90	5	19,992	0.03%
2020/09/14	0	0.00	10	35.66	36.10	-10	20,063	-0.05%
2020/09/11	16	34.98	4	34.78	34.65	12	20,003	0.06%
2020/09/10	7	36.53	35	36.82	36.20	-28	19,836	-0.14%
2020/09/09	32.1	35.38	6	35.85	36.40	26.1	19,777	0.13%
2020/09/08	2	35.95	5	36.34	35.90	-3	19,786	-0.02%
2020/09/07	8	36.36	12.3	36.88	35.70	-4.3	19,811	-0.02%
2020/09/04	8	36.10	5	36.85	36.75	3	19,837	0.02%
2020/09/03	123	38.30	10	38.22	37.40	113	19,855	0.57%	大買/鉅額交易
2020/09/02	7.1	37.82	1	38.15	38.00	6.1	19,694	0.03%
2020/09/01	7	37.72	15	38.00	38.55	-8	19,779	-0.04%
2020/08/31	15.1	36.80	1	36.60	36.70	14.1	19,408	0.07%
2020/08/28	10.1	37.45	50	37.67	37.40	-39.9	19,647	-0.20%
2020/08/27	31.1	37.65	13	37.38	37.35	18.1	20,272	0.09%
2020/08/26	78	40.27	67	40.55	38.40	11	19,892	0.06%
2020/08/25	14	38.31	7	38.62	38.40	7	18,326	0.04%
2020/08/24	17	38.17	16	38.58	39.00	1	17,887	0.01%
2020/08/21	19	38.50	61	39.23	37.95	-42	17,062	-0.25%
2020/08/20	163	37.79	87	37.91	38.75	76	15,582	0.49%	大買/
2020/08/19	2	36.10	21.9	36.49	36.85	-19.9	12,641	-0.16%
2020/08/18	13	32.24	23	32.46	33.50	-10	11,930	-0.08%
2020/08/17	4	31.55	16	31.81	32.00	-12	11,501	-0.10%
2020/08/14	3	30.67	6	30.38	30.45	-3	11,271	-0.03%
2020/08/13	10	30.06	6	30.70	30.05	4	11,222	0.04%
2020/08/12	10	29.71	6	29.93	29.90	4	11,049	0.04%
2020/08/11	9	29.81	10	30.14	29.80	-1	10,944	-0.01%
2020/08/10	17.5	31.01	7	30.86	30.40	10.5	10,915	0.10%
2020/08/07	44	32.19	28	31.79	32.40	16	10,682	0.15%
2020/08/06	12	31.45	33	31.28	32.65	-21	10,058	-0.21%
2020/08/05	12	29.58	40	29.86	29.70	-28	9,412	-0.30%
2020/08/04	50	29.12	8	30.25	28.80	42	9,278	0.45%
2020/08/03	2	29.50	18	29.89	29.70	-16	8,947	-0.18%
2020/07/31	6	29.23	1	29.50	29.35	5	8,858	0.06%
2020/07/30	2	28.83	28.4	29.15	29.55	-26.4	8,845	-0.30%
2020/07/29	1	27.50	11	28.07	28.40	-10	8,775	-0.11%
2020/07/28	13	28.12	32	28.63	27.40	-19	8,775	-0.22%
2020/07/27	7	27.95	8	28.36	28.55	-1	8,632	-0.01%
2020/07/24	14	28.15	7	28.93	27.95	7	8,703	0.08%
2020/07/23	3	28.65	3	28.85	28.55	0	8,690	0.00%
2020/07/22	15	28.18	4	28.45	28.45	11	8,692	0.13%
2020/07/21	6	27.81	17	27.57	27.85	-11	8,790	-0.13%
2020/07/20	8	26.71	5	26.90	26.90	3	9,037	0.03%
2020/07/17	11	27.49	1	28.25	27.05	10	9,148	0.11%
2020/07/16	1.4	27.96	2	28.10	28.05	-0.7	9,131	-0.01%
2020/07/15	17	28.84	7	29.06	28.65	10	9,100	0.11%
2020/07/14	25	29.43	2	30.13	29.35	23	9,016	0.26%
2020/07/13	13	29.03	29	29.98	30.15	-16	8,848	-0.18%
2020/07/10	17	29.29	16	29.28	28.95	1	8,720	0.01%
2020/07/09	5	29.46	14	29.66	29.70	-9	8,548	-0.11%
2020/07/08	2	29.45	12	29.71	29.45	-10	8,462	-0.12%
2020/07/07	3	29.10	5	29.34	29.15	-2	8,344	-0.02%
2020/07/06	16	28.99	2	29.15	29.20	14	8,298	0.17%
2020/07/03	26	29.43	7	29.36	29.10	19	8,235	0.23%
2020/07/02	1	29.60	41	29.41	29.80	-40	8,010	-0.50%
2020/07/01	6	28.40	9	28.53	28.50	-3	7,748	-0.04%
2020/06/30	29	28.29	31	28.35	28.30	-2	7,703	-0.03%
2020/06/29	57	28.29	11	27.86	27.85	46	7,753	0.59%
2020/06/24	18	28.33	44	28.59	29.20	-26	7,613	-0.34%
2020/06/23	20	28.22	1	28.90	28.15	19	7,535	0.25%
2020/06/22	5	28.66	5	28.84	28.60	0	7,503	0.00%
2020/06/19	17	28.93	108	29.33	28.30	-91	7,478	-1.22%	大賣/
2020/06/18	45	28.58	11	28.80	28.80	34	7,303	0.47%
2020/06/17	60	28.40	31	28.64	28.60	29	7,261	0.40%
2020/06/16	18	28.58	19	28.68	28.35	-1	7,218	-0.01%
2020/06/15	41	28.90	2	29.15	28.05	39	7,204	0.54%
2020/06/12	11	28.93	9	29.18	29.65	2	7,134	0.03%
2020/06/11	24	29.66	10	29.87	29.20	14	7,085	0.20%
2020/06/10	4	29.05	14	29.28	30.00	-10	6,942	-0.14%
2020/06/09	10	28.39	3	28.12	28.30	7	6,772	0.10%
2020/06/08	9	29.69	9	30.09	29.10	0	6,677	0.00%
2020/06/05	4	28.98	3	29.37	29.10	1	6,346	0.02%
2020/06/04	26	29.09	30.8	29.29	29.30	-4.8	6,172	-0.08%
2020/06/03	42	27.82	79	28.86	28.95	-37	5,701	-0.65%
2020/06/02	6	25.52	11	26.14	27.00	-5	4,644	-0.11%
2020/06/01	1	24.60	24	24.16	24.60	-23	4,304	-0.53%
2020/05/29	24	24.08	0	0.00	23.70	24	4,277	0.56%
2020/05/28	1	24.75	0	0.00	24.50	1	4,262	0.02%
2020/05/27	1	24.10	25	24.64	24.80	-24	4,245	-0.57%
2020/05/22	15	24.29	10	24.45	23.95	5	4,188	0.12%
2020/05/21	0	0.00	5.9	24.57	24.60	-5.9	4,164	-0.14%
2020/05/20	1	23.90	0	0.00	24.05	1	4,110	0.02%
2020/05/19	2	23.05	3	23.83	23.80	-1	4,052	-0.02%
2020/05/18	0	0.00	7	22.89	23.00	-7	3,999	-0.18%
2020/05/15	10	23.78	3	23.32	23.25	7	3,969	0.18%
2020/05/14	4	24.38	0	0.00	24.20	4	3,846	0.10%
2020/05/13	1	24.65	3	25.00	25.00	-2	3,803	-0.05%
2020/05/12	4	25.18	0	0.00	25.10	4	3,793	0.11%
2020/05/11	20	25.55	1	25.70	25.55	19	3,765	0.50%
2020/05/07	1	24.70	0	0.00	24.95	1	3,674	0.03%
2020/05/06	1	24.80	0	0.00	25.05	1	3,624	0.03%
2020/05/05	3	25.10	23	24.82	25.40	-20	3,573	-0.56%
2020/05/04	10	24.20	4	24.35	24.40	6	3,499	0.17%
2020/04/30	12	24.67	0	0.00	24.55	12	3,499	0.34%
2020/04/29	1	24.70	123	24.70	24.40	-122	3,496	-3.49%	大賣/鉅額交易
2020/04/28	4	24.05	3	24.10	24.15	1	3,405	0.03%
2020/04/27	3	23.85	0	0.00	23.85	3	3,390	0.09%
2020/04/24	1	23.95	0	0.00	23.70	1	3,331	0.03%
2020/04/23	73	24.32	3	24.62	24.05	70	3,179	2.20%
2020/04/22	0	0.00	34	22.23	23.20	-34	2,893	-1.18%
2020/04/21	53	21.88	0	0.00	21.45	53	2,794	1.90%
2020/04/20	30	21.77	3	22.00	22.00	27	2,755	0.98%
2020/04/17	3	21.95	10	21.68	21.50	-7	2,740	-0.26%
2020/04/16	0	0.00	1	21.30	21.50	-1	2,717	-0.04%
2020/04/15	6	21.15	0	0.00	21.30	6	2,700	0.22%
2020/04/14	13	20.31	11	20.45	20.95	2	2,702	0.07%
2020/04/13	0	0.00	20	20.75	20.25	-20	2,701	-0.74%
2020/04/10	0	0.00	5.2	20.12	20.20	-5.2	2,706	-0.19%
2020/04/09	23	20.34	2	20.00	20.00	21	2,796	0.75%
2020/04/08	16	19.48	14	19.71	20.10	2	2,779	0.07%
2020/04/07	0	0.00	23	19.21	19.40	-23	2,750	-0.84%
2020/04/06	3	19.05	0	0.00	19.05	3	2,747	0.11%
2020/04/01	20	19.04	0	0.00	19.10	20	2,806	0.71%
2020/03/31	9	19.05	8	19.27	19.15	1	2,982	0.03%
2020/03/30	21	17.99	24	18.10	18.45	-3	2,957	-0.10%
2020/03/27	3	18.08	22	18.52	17.95	-19	2,943	-0.65%
2020/03/26	22	18.13	2	18.40	18.20	20	2,953	0.68%
2020/03/25	0	0.00	14	18.01	18.25	-14	3,134	-0.45%
2020/03/24	0	0.00	4	16.28	16.60	-4	3,084	-0.13%
2020/03/23	6.2	15.00	2	15.20	15.10	4.2	3,066	0.14%
2020/03/20	0	0.00	7	14.75	15.05	-7	3,060	-0.23%
2020/03/19	14	14.13	28	13.73	13.70	-14	3,048	-0.46%
2020/03/18	3	15.85	8	15.87	15.20	-5	2,956	-0.17%
2020/03/17	4	17.45	1	16.40	16.15	3	2,896	0.10%
2020/03/16	2	20.00	12	19.11	17.90	-10	2,799	-0.36%
2020/03/13	4	19.78	2	20.00	19.85	2	2,724	0.07%
2020/03/12	14	22.27	6	22.20	21.65	8	2,651	0.30%
2020/03/11	8	24.25	2	23.95	23.95	6	2,615	0.23%
2020/03/10	1	24.00	7	24.59	24.75	-6	2,605	-0.23%
2020/03/09	8	24.75	0	0.00	24.05	8	2,601	0.31%
2020/03/06	3	25.47	0	0.00	25.40	3	2,586	0.12%
2020/03/05	2	25.75	4	25.81	25.70	-2	2,633	-0.08%
2020/03/04	0	0.00	3	25.57	25.65	-3	2,653	-0.11%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	4	23.95	7	24.36	24.50	-3	2,640	-0.11%
2020/02/27	11	25.00	1	25.40	24.30	10	2,625	0.38%
2020/02/26	1	25.60	7	25.31	25.60	-6	2,597	-0.23%
2020/02/25	1	24.50	0	0.00	24.95	1	2,566	0.04%
2020/02/24	2	24.80	2	24.90	24.90	0	2,563	0.00%
2020/02/21	0	0.00	2	25.15	25.15	-2	2,555	-0.08%
2020/02/20	3	25.17	1	25.50	25.10	2	2,554	0.08%
2020/02/18	1	25.10	5	25.10	25.00	-4	2,558	-0.16%
2020/02/17	2	24.60	2	24.85	24.80	0	2,550	0.00%
2020/02/14	2	24.80	0	0.00	24.75	2	2,558	0.08%
2020/02/13	4	24.93	1	25.10	24.65	3	2,571	0.12%
2020/02/11	3	24.50	1	24.70	24.50	2	2,553	0.08%
2020/02/10	2	23.18	5	24.00	24.15	-3	2,540	-0.12%
2020/02/07	1	23.80	0	0.00	23.80	1	2,546	0.04%
2020/02/06	0	0.00	5	24.09	24.25	-5	2,544	-0.20%
2020/02/04	0	0.00	4	22.83	23.15	-4	2,556	-0.16%
2020/02/03	4	22.05	2	21.70	22.20	2	2,673	0.07%
2020/01/31	1	23.90	1	23.80	24.00	0	2,653	0.00%
2020/01/30	4	24.80	1	24.65	24.65	3	2,631	0.11%
2020/01/20	2	27.35	3	27.43	27.35	-1	2,587	-0.04%
2020/01/17	2	27.65	0	0.00	27.55	2	2,596	0.08%
2020/01/16	1.2	27.53	4	27.76	27.80	-2.8	2,616	-0.11%
2020/01/15	0.1	27.70	30	27.79	27.85	-29.9	2,687	-1.11%
2020/01/14	0	0.00	2	27.23	27.10	-2	2,655	-0.08%
2020/01/13	0	0.00	3	26.83	26.95	-3	2,650	-0.11%
2020/01/10	4.6	26.53	0	0.00	26.50	4.6	2,656	0.17%
2020/01/09	1	26.70	1	26.90	26.85	0	2,658	0.00%
2020/01/08	11	26.78	3	26.67	26.55	8	2,780	0.29%
2020/01/07	8	27.60	1	27.60	27.50	7	2,827	0.25%
2020/01/06	3	27.60	4	28.08	28.25	-1	2,859	-0.03%
2020/01/03	5	28.10	10	28.27	28.25	-5	2,842	-0.18%
2020/01/02	4	27.85	1	28.00	27.80	3	2,762	0.11%
2019/12/31	2	27.70	0	0.00	27.70	2	2,787	0.07%
2019/12/30	1.1	27.99	0	0.00	28.00	1.1	2,797	0.04%
2019/12/27	1	28.30	2	28.40	28.35	-1	2,757	-0.04%
2019/12/26	4.3	28.20	9.1	28.34	28.30	-4.8	2,692	-0.18%
2019/12/25	0	0.00	10	27.45	27.80	-10	2,500	-0.40%
2019/12/24	3	26.73	0	0.00	26.55	3	2,413	0.12%
2019/12/23	11.1	26.99	5	26.84	26.90	6.1	2,423	0.25%
2019/12/20	16	28.00	16	27.94	27.50	0	2,391	0.00%
2019/12/18	1	26.70	0	0.00	26.65	1	2,210	0.05%
2019/12/17	2	26.65	1	26.80	26.65	1	2,248	0.04%
2019/12/16	0	0.00	2	26.40	26.50	-2	2,290	-0.09%
2019/12/13	2	26.20	1	25.90	25.90	1	2,324	0.04%
2019/12/12	0	0.00	0.4	25.90	26.00	-0.4	2,388	-0.02%
2019/12/11	0	0.00	2	25.75	25.85	-2	2,724	-0.07%
2019/12/06	3	25.80	3	26.05	26.05	0	3,059	0.00%
2019/12/05	3	25.90	0	0.00	25.90	3	3,217	0.09%
2019/12/04	0	0.00	1	25.90	25.90	-1	3,421	-0.03%
2019/11/29	2	26.60	0	0.00	26.15	2	3,555	0.06%
2019/11/25	0	0.00	1	27.20	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	4	26.95	26.95	-4	3,938	-0.10%
2019/11/21	0	0.00	3	26.75	26.70	-3	4,018	-0.07%
2019/11/20	0	0.00	4	26.85	26.85	-4	4,079	-0.10%
2019/11/19	4	26.79	2	27.15	26.80	2	4,160	0.05%
2019/11/14	1	26.60	2	26.80	26.80	-1	4,487	-0.02%
2019/11/11	6	27.00	2	26.90	26.90	4	4,505	0.09%
2019/11/08	2	27.30	1	27.60	27.65	1	4,518	0.02%
2019/11/07	4	27.45	0	0.00	27.45	4	4,558	0.09%
2019/11/06	2	27.40	2	27.40	27.35	0	4,571	0.00%
2019/11/05	0	0.00	2	27.80	27.80	-2	4,572	-0.04%
2019/11/04	3	27.93	0	0.00	27.80	3	4,603	0.07%
2019/11/01	5	28.29	1	28.20	28.15	4	4,607	0.09%
2019/10/31	6	29.26	15	29.86	28.70	-9	4,584	-0.20%
2019/10/30	0	0.00	8	28.89	29.00	-8	4,501	-0.18%
2019/10/29	3	28.53	1	28.80	28.40	2	4,579	0.04%
2019/10/28	0	0.00	2	28.35	28.35	-2	4,594	-0.04%
2019/10/25	4	28.64	0	0.00	28.35	4	4,620	0.09%
2019/10/24	3	28.77	1	29.25	28.90	2	4,621	0.04%
2019/10/23	4	29.05	10	29.27	29.05	-6	4,657	-0.13%
2019/10/22	1	28.30	0	0.00	28.40	1	4,591	0.02%
2019/10/21	5	28.50	1	28.70	28.40	4	4,629	0.09%
2019/10/18	0.1	28.50	0	0.00	28.70	0.1	4,679	0.00%
2019/10/17	8	28.39	0	0.00	28.35	8	4,729	0.17%
2019/10/16	6	28.66	7	28.81	28.70	-1	4,749	-0.02%
2019/10/15	7.2	27.35	9	28.26	28.30	-1.8	4,662	-0.04%
2019/10/14	1.4	27.31	3	27.72	27.45	-1.6	4,644	-0.03%
2019/10/09	3.3	26.79	3	27.23	27.00	0.3	4,911	0.01%
2019/10/08	5.3	26.93	2	26.85	26.85	3.3	5,187	0.06%
2019/10/04	2	27.90	3	27.87	27.65	-1	5,404	-0.02%
2019/10/03	2	27.85	2	28.20	28.20	0	5,480	0.00%
2019/10/02	5.1	28.40	3	28.30	28.45	2.1	5,517	0.04%
2019/10/01	5	28.96	0	0.00	28.90	5	5,508	0.09%
2019/09/27	1	29.40	5	29.25	29.15	-4	5,527	-0.07%
2019/09/26	5	30.18	5	30.44	30.05	0	5,525	0.00%
2019/09/25	3	30.00	0.8	29.75	29.75	2.2	5,529	0.04%
2019/09/24	2	30.28	3	30.57	30.15	-1	5,526	-0.02%
2019/09/23	0.1	30.35	15	30.51	30.35	-14.9	5,547	-0.27%
2019/09/12	1	27.75	10	28.05	27.95	-9	5,555	-0.16%
2019/09/11	6	28.04	0	0.00	27.65	6	5,550	0.11%
2019/09/10	15	28.61	3	28.70	28.35	12	5,526	0.22%
2019/09/09	3	28.17	6	28.43	28.20	-3	5,567	-0.05%
2019/09/06	16	29.33	34	29.71	28.60	-18	5,543	-0.32%
2019/09/05	6	28.69	1	28.95	28.50	5	5,199	0.10%
2019/09/04	2	28.70	0	0.00	28.70	2	5,121	0.04%
2019/09/03	9	28.49	4	29.05	28.90	5	5,107	0.10%
2019/09/02	1	28.90	65	28.40	29.00	-64	4,945	-1.29%
2019/08/30	13	27.80	8	28.28	27.35	5	4,867	0.10%
2019/08/29	2	27.85	0	0.00	27.95	2	4,679	0.04%
2019/08/28	4	28.00	5	27.82	27.70	-1	4,637	-0.02%
2019/08/27	0	0.00	5	27.64	27.70	-5	4,575	-0.11%
2019/08/26	5	26.84	1	27.00	26.90	4	4,495	0.09%
2019/08/23	5	27.35	16	27.60	27.45	-11	4,454	-0.25%
2019/08/22	0	0.00	28	27.15	27.05	-28	4,329	-0.65%
2019/08/21	3	26.75	0	0.00	26.75	3	4,229	0.07%
2019/08/20	2	26.70	37.1	26.75	26.50	-35.1	4,192	-0.84%
2019/08/19	3	26.23	6	26.48	26.25	-3	4,110	-0.07%
2019/08/16	6.6	25.94	0	0.00	25.80	6.6	4,037	0.16%
2019/08/15	1	25.20	5	26.06	26.15	-4	3,992	-0.10%
2019/08/13	6	25.90	1	25.90	25.75	5	3,863	0.13%
2019/08/12	3	25.38	7	25.12	25.95	-4	3,757	-0.11%
2019/08/07	3	23.90	3	23.80	23.60	0	3,702	0.00%
2019/08/06	4	22.70	8	23.40	24.00	-4	3,791	-0.11%
2019/08/05	7	24.09	10	23.83	23.70	-3	3,887	-0.08%
2019/08/02	4	24.85	2	24.50	24.50	2	3,916	0.05%
2019/08/01	24	25.31	0	0.00	25.35	24	3,965	0.61%
2019/07/31	2	25.40	2	25.75	25.75	0	3,999	0.00%
2019/07/30	5	26.11	0	0.00	25.65	5	4,010	0.12%
2019/07/29	3	26.37	2	26.45	26.35	1	4,035	0.02%
2019/07/25	1	26.50	5	26.62	27.00	-4	4,028	-0.10%
2019/07/24	21	26.56	18	26.66	26.65	3	3,979	0.08%
2019/07/23	3	25.83	8	25.94	25.95	-5	3,926	-0.13%
2019/07/22	4	25.59	1	26.00	25.65	3	3,953	0.08%
2019/07/19	1	25.65	8	25.87	25.90	-7	3,971	-0.18%
2019/07/18	9	26.17	2	25.80	25.65	7	3,996	0.18%
2019/07/17	0	0.00	2	26.75	26.70	-2	4,010	-0.05%
2019/07/16	1	26.90	2	26.98	26.70	-1	4,076	-0.02%
2019/07/15	3	26.55	1	26.90	26.50	2	4,108	0.05%
2019/07/12	2	27.10	1	27.30	27.05	1	4,299	0.02%
2019/07/11	1	26.90	1	27.30	26.80	0	4,408	0.00%
2019/07/10	1	26.85	0	0.00	27.20	1	4,515	0.02%
2019/07/09	11	26.92	2	26.80	26.90	9	4,696	0.19%
2019/07/08	14	27.81	10	27.84	27.45	4	5,160	0.08%
2019/07/05	8	27.11	5	26.97	27.00	3	5,857	0.05%
2019/07/04	5	26.60	22	25.91	26.75	-17	5,700	-0.30%
2019/07/03	8	25.63	2	25.20	25.20	6	5,573	0.11%
2019/07/02	8	26.08	12	26.25	25.90	-4	5,601	-0.07%
2019/07/01	0	0.00	7	25.89	26.00	-7	5,601	-0.12%
2019/06/28	2	25.40	2	25.70	25.30	0	5,626	0.00%
2019/06/27	5	25.32	0	0.00	25.35	5	5,719	0.09%
2019/06/26	0	0.00	17	25.20	25.50	-17	5,737	-0.30%
2019/06/25	10	25.51	14	25.61	25.10	-4	5,787	-0.07%
2019/06/24	2	25.75	0	0.00	25.60	2	5,855	0.03%
2019/06/21	5	25.78	0	0.00	25.55	5	5,895	0.08%
2019/06/20	0	0.00	1	26.20	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	1	25.85	25.80	-1	5,979	-0.02%
2019/06/17	0	0.00	2	25.80	25.90	-2	6,100	-0.03%
2019/06/14	0	0.00	1	25.20	25.25	-1	6,083	-0.02%
2019/06/11	0	0.00	1	25.50	25.30	-1	6,380	-0.02%
2019/06/10	0	0.00	1	25.00	25.25	-1	6,416	-0.02%
2019/06/06	2	24.75	5	25.07	24.50	-3	6,437	-0.05%
2019/06/05	2	24.60	1	24.70	24.50	1	6,393	0.02%
2019/06/03	0	0.00	2	24.35	24.25	-2	6,495	-0.03%
2019/05/31	0	0.00	1	24.75	24.75	-1	6,506	-0.02%
2019/05/27	0	0.00	2	24.50	24.55	-2	6,765	-0.03%
2019/05/24	0	0.00	2	24.20	24.10	-2	6,787	-0.03%
2019/05/23	1	23.95	0	0.00	24.00	1	6,905	0.01%
2019/05/22	0	0.00	5	24.45	24.20	-5	6,957	-0.07%
2019/05/21	1	23.50	1	24.40	24.45	0	7,021	0.00%
2019/05/17	2	24.18	4	24.50	23.90	-2	7,294	-0.03%
2019/05/15	0	0.00	2	24.90	25.05	-2	7,709	-0.03%
2019/05/14	0	0.00	15	24.26	24.55	-15	8,016	-0.19%
2019/05/13	28	23.76	16	23.64	23.30	12	8,253	0.15%
2019/05/10	3	25.25	2	25.20	25.05	1	8,743	0.01%
2019/05/09	11	25.60	4	26.19	25.50	7	8,772	0.08%
2019/05/08	2	26.00	3	26.30	26.35	-1	8,782	-0.01%
2019/05/07	30	26.85	0	0.00	26.65	30	8,903	0.34%
2019/05/06	4	26.75	1	26.35	26.30	3	8,994	0.03%
2019/05/03	7	27.47	4	27.60	27.60	3	9,300	0.03%
2019/05/02	2	27.30	0	0.00	27.35	2	9,345	0.02%
2019/04/30	0	0.00	3	27.10	27.20	-3	9,520	-0.03%
2019/04/29	16	26.85	5	27.00	26.60	11	9,689	0.11%
2019/04/26	2	27.50	0	0.00	27.30	2	9,797	0.02%
2019/04/25	6	28.03	1	28.10	28.10	5	10,130	0.05%
2019/04/24	1	28.80	1	28.70	28.35	0	10,373	0.00%
2019/04/23	15	28.53	9	28.53	28.75	6	10,579	0.06%
2019/04/22	10	28.93	15	29.10	28.80	-5	10,535	-0.05%
2019/04/19	10	28.84	6	29.08	28.90	4	10,523	0.04%
2019/04/18	21	28.97	4	28.80	28.65	17	10,517	0.16%
2019/04/17	15	29.85	5	30.40	29.85	10	10,458	0.10%
2019/04/16	0	0.00	1	29.90	30.15	-1	10,576	-0.01%
2019/04/15	8	29.70	3	29.60	29.25	5	10,637	0.05%
2019/04/12	13	30.20	8	30.21	29.05	5	10,596	0.05%
2019/04/11	31	30.24	46	30.89	30.70	-15	10,145	-0.15%
2019/04/10	2	28.15	6	28.43	28.55	-4	9,180	-0.04%
2019/04/09	10	27.92	4	28.01	27.85	6	9,094	0.07%
2019/04/08	4	27.78	12	27.71	27.50	-8	9,061	-0.09%
2019/04/03	9	27.45	2	27.65	27.60	7	9,079	0.08%
2019/04/02	14	27.54	5	27.45	27.25	9	9,083	0.10%
2019/04/01	2	27.40	4	27.40	27.30	-2	9,101	-0.02%
2019/03/29	10	26.70	12	26.65	26.65	-2	9,054	-0.02%
2019/03/28	15	26.89	15	26.95	26.65	0	9,332	0.00%
2019/03/27	13	26.72	14	26.58	26.90	-1	9,489	-0.01%
2019/03/26	8	26.21	8	26.18	26.05	0	9,577	0.00%
2019/03/25	14	26.05	12	26.21	26.10	2	9,814	0.02%
2019/03/22	10	27.25	9	27.19	27.15	1	9,900	0.01%
2019/03/21	18	27.35	20	27.23	27.55	-2	10,038	-0.02%
2019/03/20	3	26.53	0	0.00	26.55	3	10,738	0.03%
2019/03/19	6	26.70	24	26.66	26.70	-18	10,914	-0.16%
2019/03/18	27	26.08	9	26.23	26.25	18	10,916	0.16%
2019/03/15	11	27.51	8	27.58	27.15	3	10,826	0.03%
2019/03/14	12	27.98	11	27.86	27.70	1	10,870	0.01%
2019/03/13	7	28.02	8	28.04	28.00	-1	11,142	-0.01%
2019/03/12	8	27.66	9	27.87	27.70	-1	11,336	-0.01%
2019/03/08	9	27.78	10	27.90	27.70	-1	12,319	-0.01%
2019/03/07	8	28.76	5	29.03	28.50	3	13,170	0.02%
2019/03/06	5	28.69	7	28.70	28.70	-2	13,509	-0.01%
2019/03/05	8	28.90	7	28.77	28.75	1	13,769	0.01%
2019/03/04	14	29.00	16	29.10	29.30	-2	13,904	-0.01%
2019/02/27	13	29.11	11	28.75	28.75	2	13,919	0.01%
2019/02/26	20	30.13	13	29.80	29.45	7	13,911	0.05%
2019/02/25	8	30.24	18	30.39	30.25	-10	13,990	-0.07%
2019/02/22	15	30.41	10	30.58	30.10	5	14,172	0.04%
2019/02/21	9	30.11	13	30.20	30.20	-4	14,153	-0.03%
2019/02/20	9	30.28	9	30.31	30.15	0	14,199	0.00%
2019/02/19	14	30.28	13	30.45	30.15	1	14,224	0.01%
2019/02/18	37	30.08	95	30.33	29.95	-58	14,215	-0.41%
2019/02/15	43	31.85	34	31.63	31.00	9	14,082	0.06%
2019/02/14	18	31.52	38	31.67	31.25	-20	13,848	-0.14%
2019/02/13	28	31.58	34	31.89	31.35	-6	13,838	-0.04%
2019/02/12	31	30.81	32	31.03	31.30	-1	13,648	-0.01%
2019/02/11	81	30.71	130	30.59	31.15	-49	13,564	-0.36%	大賣/
2019/01/30	8	28.83	6	28.61	28.55	2	13,213	0.02%
2019/01/29	13	28.69	18	28.89	28.90	-5	13,385	-0.04%
2019/01/28	19	29.19	25	29.33	29.00	-6	13,834	-0.04%
2019/01/25	5	28.74	11	28.84	28.75	-6	14,039	-0.04%
2019/01/24	36	28.65	14	28.84	28.40	22	14,141	0.16%
2019/01/23	9	28.09	9	28.22	28.25	0	13,989	0.00%
2019/01/22	17	28.77	25	28.69	28.10	-8	14,086	-0.06%
2019/01/21	34	29.26	26	29.31	28.80	8	13,979	0.06%
2019/01/18	10	28.63	30	28.96	29.05	-20	13,906	-0.14%
2019/01/17	76	29.13	55	28.74	28.40	21	13,893	0.15%
2019/01/16	34	28.77	55	28.01	28.95	-21	13,553	-0.15%
2019/01/15	22	27.25	39	27.31	27.05	-17	13,306	-0.13%
2019/01/14	18	26.15	2	26.25	26.25	16	13,137	0.12%
2019/01/11	9	26.66	23	26.92	26.40	-14	13,213	-0.11%
2019/01/10	17	26.63	15	26.58	26.85	2	13,196	0.02%
2019/01/09	32	26.96	64	26.85	26.40	-32	13,169	-0.24%
2019/01/08	28	26.88	28	26.99	26.75	0	13,080	0.00%
2019/01/07	65	26.48	33	25.86	26.85	32	12,900	0.25%
2019/01/04	37	24.06	46	24.47	24.45	-9	12,832	-0.07%
2019/01/03	20	25.55	20	25.85	25.45	0	12,756	0.00%
2019/01/02	25	25.72	28	25.92	25.70	-3	12,860	-0.02%
2018/12/28	17	25.43	15	25.55	25.45	2	12,985	0.02%
2018/12/27	22	25.55	23	25.75	25.45	-1	13,109	-0.01%
2018/12/26	29	25.53	24	25.13	24.95	5	13,064	0.04%
2018/12/25	7	25.44	10	25.40	25.60	-3	13,032	-0.02%
2018/12/24	2	26.45	9	26.51	26.50	-7	12,977	-0.05%
2018/12/22	15	26.24	12	26.27	26.25	3	13,007	0.02%
2018/12/21	20	26.03	7	26.53	26.95	13	13,020	0.10%
2018/12/20	17	25.05	25	25.39	25.65	-8	12,743	-0.06%
2018/12/19	20	25.62	11	25.45	25.45	9	12,634	0.07%
2018/12/18	41	26.18	34	26.11	26.00	7	12,559	0.06%
2018/12/17	4	27.94	5	27.51	27.25	-1	12,402	-0.01%
2018/12/14	18	27.63	5	27.67	27.70	13	12,378	0.11%
2018/12/13	24	29.63	22	29.87	28.80	2	12,204	0.02%
2018/12/12	4	28.89	10	28.83	29.70	-6	11,430	-0.05%
2018/12/11	3	26.93	7	27.03	27.00	-4	11,257	-0.04%
2018/12/10	5	27.00	4	27.05	26.70	1	11,295	0.01%
2018/12/07	12	28.32	13	28.25	28.10	-1	11,245	-0.01%
2018/12/06	10	27.87	44	29.44	27.55	-34	11,175	-0.30%
2018/12/05	6	30.12	10	30.59	30.25	-4	10,997	-0.04%
2018/12/04	4	31.34	12	31.66	31.50	-8	10,949	-0.07%
2018/12/03	53	32.03	11	32.38	31.90	42	10,750	0.39%
2018/11/30	66	30.24	18	30.46	31.25	48	10,080	0.48%
2018/11/29	1	26.55	7	27.28	28.45	-6	9,212	-0.07%
2018/11/28	2	25.85	16	25.66	25.90	-14	8,915	-0.16%
2018/11/27	11	24.44	19	24.52	24.80	-8	8,751	-0.09%
2018/11/26	0	0.00	3	23.77	23.75	-3	8,657	-0.03%
2018/11/23	29	23.85	24	23.45	23.45	5	8,811	0.06%
2018/11/22	18	25.17	9	25.41	24.25	9	9,015	0.10%
2018/11/21	9	26.09	4	26.00	25.55	5	8,951	0.06%
2018/11/20	7	25.42	14	25.70	25.75	-7	8,885	-0.08%
2018/11/19	12	25.45	6	25.58	25.65	6	8,898	0.07%
2018/11/16	8	24.67	5	25.12	24.60	3	9,020	0.03%
2018/11/15	5	24.41	7	24.52	24.45	-2	9,163	-0.02%
2018/11/14	4	24.25	3	24.10	24.10	1	9,169	0.01%
2018/11/13	20	23.37	21	23.76	24.15	-1	9,201	-0.01%
2018/11/12	14	23.44	17	23.81	24.10	-3	9,232	-0.03%
2018/11/09	61	23.82	28	23.85	23.80	33	9,218	0.36%
2018/11/08	20	25.01	35	24.81	24.65	-15	9,232	-0.16%
2018/11/07	7	25.11	16	25.41	25.80	-9	9,204	-0.10%
2018/11/06	15	24.81	13	25.22	24.30	2	9,220	0.02%
2018/11/05	18	26.69	14	26.51	25.75	4	9,225	0.04%
2018/11/02	2	24.55	4	25.28	26.00	-2	8,734	-0.02%
2018/11/01	4	23.28	14	23.51	23.65	-10	8,434	-0.12%
2018/10/31	19	21.92	13	22.01	22.25	6	8,304	0.07%
2018/10/30	0	0.00	2	20.90	21.00	-2	8,139	-0.02%
2018/10/29	3	20.35	2	20.60	20.30	1	8,095	0.01%
2018/10/26	24	20.55	31	20.41	20.30	-7	8,223	-0.09%
2018/10/25	30	21.17	26	20.75	20.75	4	8,232	0.05%
2018/10/24	7	23.24	9	23.27	23.05	-2	8,230	-0.02%
2018/10/23	2	23.40	2	23.85	23.00	0	8,421	0.00%
2018/10/22	0	0.00	2	23.30	23.90	-2	8,524	-0.02%
2018/10/19	10	23.10	6	23.17	23.25	4	8,669	0.05%
2018/10/18	4	24.60	5	24.38	24.50	-1	8,841	-0.01%
2018/10/16	4	24.60	2	25.25	24.50	2	9,063	0.02%
2018/10/15	0	0.00	3	24.72	24.75	-3	9,181	-0.03%
2018/10/12	13	23.99	12	23.18	24.05	1	9,501	0.01%
2018/10/11	2	23.30	14	23.14	23.05	-12	9,716	-0.12%
2018/10/09	9	26.32	11	25.83	25.60	-2	9,883	-0.02%
2018/10/08	7	27.79	25	27.84	26.30	-18	9,900	-0.18%
2018/10/05	23	29.41	25	29.24	28.60	-2	9,810	-0.02%
2018/10/04	0	0.00	3	31.68	31.75	-3	9,787	-0.03%
2018/10/03	6	32.55	2	32.10	32.05	4	9,966	0.04%
2018/10/02	0	0.00	5	33.40	33.40	-5	10,174	-0.05%
2018/10/01	9	32.85	17	33.22	33.00	-8	10,261	-0.08%
2018/09/28	17	32.53	10	32.35	32.35	7	10,444	0.07%
2018/09/27	0	0.00	1	33.30	33.30	-1	10,643	-0.01%
2018/09/26	15	33.86	10	34.15	33.65	5	10,919	0.05%
2018/09/21	4	33.21	9	32.57	32.85	-5	11,721	-0.04%
2018/09/20	15	31.99	10	31.74	31.60	5	11,692	0.04%
2018/09/19	2	33.23	2	33.95	33.20	0	11,730	0.00%
2018/09/18	8	33.38	2	33.20	33.20	6	11,875	0.05%
2018/09/17	2	34.00	0	0.00	34.35	2	11,951	0.02%
2018/09/14	9	34.82	9	34.71	34.65	0	12,053	0.00%
2018/09/13	11	33.68	4	33.79	33.45	7	12,211	0.06%
2018/09/12	4	33.76	2	34.20	33.95	2	12,365	0.02%
2018/09/11	24	33.51	1	34.45	34.10	23	12,775	0.18%
2018/09/10	1	33.50	32	35.13	33.50	-31	12,938	-0.24%
2018/09/07	16	37.48	6	38.41	37.20	10	13,031	0.08%
2018/09/06	8	38.23	3	38.20	38.20	5	13,277	0.04%
2018/09/05	2	39.88	0	0.00	39.70	2	13,695	0.01%
2018/09/04	8	39.61	0	0.00	40.35	8	14,177	0.06%
2018/09/03	10	39.61	7	39.93	38.80	3	14,395	0.02%
2018/08/31	13	41.47	0	0.00	41.65	13	14,562	0.09%
2018/08/30	11	41.79	12	42.06	41.85	-1	14,713	-0.01%
2018/08/29	23	41.26	40	40.87	40.90	-17	14,755	-0.12%
2018/08/28	3	38.88	3	39.28	39.00	0	14,992	0.00%
2018/08/27	3	39.47	1	39.75	39.60	2	15,665	0.01%
2018/08/24	12	37.62	9	37.74	38.35	3	16,260	0.02%
2018/08/23	10	38.43	2	38.20	37.90	8	16,866	0.05%
2018/08/22	21	39.41	23	38.84	39.20	-2	17,355	-0.01%
2018/08/21	4	37.05	0	0.00	37.20	4	17,414	0.02%
2018/08/20	3	36.62	11	35.60	36.05	-8	17,824	-0.04%
2018/08/17	9	37.71	15	37.71	37.05	-6	18,015	-0.03%
2018/08/16	6	36.56	6	37.63	37.80	0	18,146	0.00%
2018/08/15	11	37.82	10	37.66	37.40	1	18,284	0.01%
2018/08/14	25	38.35	16	38.72	39.20	9	18,368	0.05%
2018/08/13	65	38.75	51	37.40	37.45	14	18,516	0.08%
2018/08/10	36	42.66	25	41.50	41.00	11	18,671	0.06%
2018/08/09	2	44.40	4	44.40	44.70	-2	18,662	-0.01%
2018/08/08	7	45.28	3	44.70	44.60	4	19,369	0.02%
2018/08/07	2	45.55	0	0.00	45.30	2	19,748	0.01%
2018/08/06	3	44.52	6	44.22	44.50	-3	19,966	-0.02%
2018/08/03	48	43.92	29	44.40	45.10	19	20,087	0.09%
2018/08/02	76	44.18	60	43.71	43.25	16	20,151	0.08%
2018/08/01	45	46.90	4	46.79	46.35	41	20,139	0.20%
2018/07/31	6	47.13	3	47.18	47.00	3	20,239	0.01%
2018/07/30	8	46.72	7	47.46	46.45	1	20,574	0.00%
2018/07/27	6	48.63	8	48.58	48.65	-2	20,620	-0.01%
2018/07/26	13	47.26	6	47.53	47.65	7	20,598	0.03%
2018/07/25	12	46.82	24	46.65	47.10	-12	20,590	-0.06%
2018/07/24	12	44.06	16	44.49	44.95	-4	20,477	-0.02%
2018/07/23	12	43.04	22	43.38	43.50	-10	20,442	-0.05%
2018/07/20	19	44.62	7	45.48	43.50	12	20,453	0.06%
2018/07/19	25	45.02	37	44.92	44.80	-12	20,503	-0.06%
2018/07/18	13	47.62	11	47.91	45.85	2	20,485	0.01%
2018/07/17	20	50.93	8	50.69	50.90	12	20,276	0.06%
2018/07/16	23	50.28	86	50.15	49.65	-63	20,265	-0.31%
2018/07/13	79	52.57	3	52.33	52.00	76	20,283	0.37%
2018/07/12	20	51.75	3	52.47	52.60	17	20,531	0.08%
2018/07/11	4	52.23	1	53.30	51.80	3	20,832	0.01%
2018/07/10	14	52.55	117	52.15	52.40	-103	20,859	-0.49%	大賣/鉅額交易
2018/07/09	11	55.37	2	53.95	54.00	9	20,861	0.04%
2018/07/06	17	55.86	3	55.33	55.50	14	20,896	0.07%
2018/07/05	44	58.94	1	57.20	57.90	43	20,969	0.21%
2018/07/04	7	60.17	2	60.40	59.30	5	20,875	0.02%
2018/07/03	37	61.83	108	61.93	61.50	-71	20,903	-0.34%	大賣/
2018/07/02	26	59.41	9	60.00	59.30	17	20,719	0.08%
2018/06/29	0	0.00	2	57.70	57.00	-2	20,522	-0.01%
2018/06/28	1	56.30	6	56.80	55.80	-5	20,679	-0.02%
2018/06/27	5	58.84	5	58.76	57.60	0	21,421	0.00%
2018/06/26	5	56.20	1	57.70	57.60	4	21,661	0.02%
2018/06/25	3	57.27	6	57.92	56.70	-3	22,331	-0.01%
2018/06/22	4	59.08	8	58.73	58.40	-4	22,758	-0.02%
2018/06/21	3	58.20	1	58.50	57.80	2	22,747	0.01%
2018/06/20	27	59.26	12	58.31	57.60	15	22,667	0.07%
2018/06/19	6	57.40	9	59.07	57.00	-3	22,460	-0.01%
2018/06/15	21	61.12	1	60.30	59.50	20	22,427	0.09%
2018/06/14	13	60.00	26	61.32	59.60	-13	22,244	-0.06%
2018/06/13	31	62.25	12	60.60	58.70	19	21,992	0.09%
2018/06/12	199	61.03	20	62.13	65.10	179	21,603	0.83%	大買/鉅額交易
2018/06/11	1	60.10	1	60.10	60.00	0	21,153	0.00%
2018/06/08	63	61.30	24	60.50	59.60	39	21,069	0.19%
2018/06/07	9	60.23	1	60.90	59.80	8	20,875	0.04%
2018/06/06	7	62.01	2	62.45	60.60	5	20,827	0.02%
2018/06/05	14	63.14	14	61.96	60.60	0	21,042	0.00%
2018/06/04	11	68.75	6	66.78	64.40	5	20,988	0.02%
2018/06/01	9	63.28	50	62.99	66.60	-41	20,470	-0.20%
2018/05/31	40	61.88	8	62.31	60.60	32	19,774	0.16%
2018/05/30	19	61.15	22	60.34	61.20	-3	19,175	-0.02%
2018/05/29	4	57.13	10	56.89	57.20	-6	18,789	-0.03%
2018/05/28	16	55.21	25	54.28	56.70	-9	18,734	-0.05%
2018/05/25	27	52.16	37	52.70	53.80	-10	18,330	-0.05%
2018/05/24	21	52.10	21	51.95	51.80	0	18,130	0.00%
2018/05/23	14	50.63	2	50.50	50.10	12	18,104	0.07%
2018/05/22	13	51.26	4	51.73	50.70	9	17,897	0.05%
2018/05/21	21	50.86	3	51.20	50.60	18	17,741	0.10%
2018/05/18	14	52.52	6	55.97	52.10	8	17,470	0.05%
2018/05/17	7	58.64	4	59.25	57.30	3	17,203	0.02%
2018/05/16	10	59.20	9	58.84	58.20	1	17,002	0.01%
2018/05/15	1	58.00	7	57.77	59.10	-6	16,351	-0.04%
2018/05/14	9	53.72	14	53.69	53.80	-5	16,107	-0.03%
2018/05/11	8	51.24	4	51.10	50.60	4	15,878	0.03%
2018/05/10	4	52.60	5	53.04	52.60	-1	15,750	-0.01%
2018/05/09	5	51.62	17	51.63	51.10	-12	15,652	-0.08%
2018/05/08	5	52.32	0	0.00	51.60	5	15,544	0.03%
2018/05/07	74	52.27	115	53.31	54.00	-41	15,424	-0.27%	大賣/
2018/05/04	1	47.80	107	51.41	51.00	-106	15,013	-0.71%	大賣/鉅額交易
2018/05/03	7	48.51	3	48.62	48.50	4	14,859	0.03%
2018/05/02	62.5	48.51	64	49.18	48.10	-1.5	15,094	-0.01%
2018/04/30	75	49.50	7	49.09	50.50	68	15,025	0.45%
2018/04/27	32	48.48	1	47.30	48.65	31	15,052	0.21%
2018/04/26	0	0.00	3	47.80	47.80	-3	15,154	-0.02%
2018/04/25	57	47.63	57	49.00	46.90	0	15,449	0.00%
2018/04/24	54	47.86	3	46.78	47.75	51	15,601	0.33%
2018/04/23	5	48.47	10	47.65	47.65	-5	15,674	-0.03%
2018/04/20	2	50.10	2	50.85	50.00	0	16,131	0.00%
2018/04/19	23	49.06	14	49.84	49.90	9	16,878	0.05%
2018/04/18	3	49.33	9	49.21	49.05	-6	16,811	-0.04%
2018/04/17	16	48.97	4	49.99	47.55	12	16,604	0.07%
2018/04/16	4.2	52.90	0	0.00	52.70	4.2	16,259	0.03%
2018/04/13	5	54.12	5	54.90	54.60	0	16,165	0.00%
2018/04/12	2	55.70	6	55.70	55.90	-4	16,055	-0.02%
2018/04/11	0	0.00	7	54.34	57.30	-7	16,235	-0.04%
2018/04/10	7.1	53.19	3.4	52.36	52.40	3.7	16,328	0.02%
2018/04/09	2	55.10	2	56.50	54.00	0	16,599	0.00%
2018/04/03	1	50.50	19	51.85	55.50	-18	16,941	-0.11%
2018/04/02	7	50.50	20	50.61	50.60	-13	16,618	-0.08%
2018/03/31	16	50.62	3	50.67	49.80	13	16,814	0.08%
2018/03/30	24	51.09	40	51.20	49.50	-16	16,775	-0.10%
2018/03/29	9	48.27	5	46.70	48.35	4	15,886	0.03%
2018/03/28	10	47.25	12	46.73	46.50	-2	15,454	-0.01%
2018/03/27	1	43.50	12	45.37	46.40	-11	14,681	-0.07%
2018/03/26	1	41.05	11	41.04	42.20	-10	14,229	-0.07%
2018/03/23	14	39.15	21	39.64	39.50	-7	14,181	-0.05%
2018/03/22	13	42.02	17	42.33	41.00	-4	14,100	-0.03%
2018/03/21	0	0.00	13	41.32	42.00	-13	13,843	-0.09%
2018/03/20	2	40.10	2	40.70	39.75	0	13,608	0.00%
2018/03/19	12	40.02	7	40.45	40.45	5	13,536	0.04%
2018/03/16	2	40.10	6	40.20	39.60	-4	13,452	-0.03%
2018/03/15	15	39.71	2	39.70	39.70	13	13,402	0.10%
2018/03/14	16	40.33	13	40.83	40.30	3	13,392	0.02%
2018/03/13	4	39.86	0	0.00	39.85	4	13,261	0.03%
2018/03/12	4	39.88	7	40.41	40.20	-3	13,267	-0.02%
2018/03/09	24	40.09	13	40.27	39.40	11	13,276	0.08%
2018/03/08	3	40.37	29.2	39.78	40.65	-26.2	13,007	-0.20%
2018/03/07	11	38.37	10	39.01	37.80	1	12,640	0.01%
2018/03/06	2	37.60	4	38.18	37.75	-2	12,779	-0.02%
2018/03/05	10	38.08	2	38.25	37.50	8	13,422	0.06%
2018/03/02	11	39.33	11	39.96	39.10	0	13,869	0.00%
2018/03/01	0	0.00	9	38.44	39.40	-9	13,587	-0.07%
2018/02/27	6	37.23	2	38.20	37.00	4	13,458	0.03%
2018/02/26	8	37.66	5	38.10	37.65	3	13,563	0.02%
2018/02/23	4	37.80	6	37.47	37.65	-2	13,544	-0.01%
2018/02/22	13	35.73	24	35.82	35.65	-11	13,578	-0.08%
2018/02/21	6	34.75	11	35.01	35.50	-5	13,554	-0.04%
2018/02/12	6	33.23	40	33.15	33.90	-34	13,482	-0.25%
2018/02/09	25	30.50	96	30.72	31.85	-71	13,447	-0.53%
2018/02/08	12	34.03	0	0.00	33.20	12	13,354	0.09%
2018/02/07	10	34.15	26	34.33	34.60	-16	13,440	-0.12%
2018/02/06	25.2	33.38	21	32.82	32.35	4.2	13,389	0.03%
2018/02/05	14	34.19	33	34.68	35.80	-19	13,266	-0.14%
2018/02/02	5	36.51	7	36.81	36.30	-2	13,266	-0.02%
2018/02/01	9	36.83	8	36.89	36.60	1	13,289	0.01%
2018/01/31	12	36.98	5	37.48	36.45	7	13,308	0.05%
2018/01/30	14	37.34	10	37.88	36.90	4	13,336	0.03%
2018/01/29	8	38.89	4	39.60	38.25	4	13,305	0.03%
2018/01/26	7	37.46	159	37.53	38.95	-152	13,367	-1.14%	大賣/鉅額交易
2018/01/25	46	39.57	11	39.81	37.90	35	13,386	0.26%
2018/01/24	40	38.84	5	38.94	38.70	35	13,297	0.26%
2018/01/23	41	39.03	112	39.09	38.30	-71	13,411	-0.53%	大賣/
2018/01/22	35	39.54	13	39.84	39.40	22	13,872	0.16%
2018/01/19	52	39.22	19	39.67	39.90	33	14,166	0.23%
2018/01/18	19	39.31	5	39.74	38.90	14	13,806	0.10%
2018/01/17	178.2	38.84	44.2	39.23	39.70	134	13,511	0.99%	大買/鉅額交易
2018/01/16	89	37.34	33	38.02	38.55	56	13,081	0.43%
2018/01/15	14	36.02	34	36.04	38.10	-20	12,653	-0.16%
2018/01/12	7	34.70	11	35.07	34.65	-4	11,733	-0.03%
2018/01/11	7	33.76	13	34.02	34.10	-6	11,646	-0.05%
2018/01/10	14	34.13	11	34.39	33.40	3	11,639	0.03%
2018/01/09	25	33.99	6	34.12	33.95	19	11,694	0.16%
2018/01/08	69	35.63	4	35.18	34.35	65	11,867	0.55%
2018/01/05	8.2	35.70	19.2	36.28	36.15	-11	11,897	-0.09%
2018/01/04	20.2	34.98	18.2	34.76	35.30	2	11,835	0.02%
2018/01/03	15	33.48	17	33.72	33.55	-2	11,730	-0.02%
2018/01/02	11	31.73	21	31.73	32.40	-10	11,342	-0.09%