強茂 (2481)-元富-緯城券商分點個股進出

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
49.85
漲跌
▼0.05
漲幅
-0.10%
成交量
591張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	0	0.00	1	50.10	49.85	-1	2,231	-0.04%
2024/12/16	1	49.85	0	0.00	49.90	1	2,253	0.04%
2024/12/13	3	51.17	0	0.00	50.90	3	2,299	0.13%
2024/12/12	0	0.00	1	53.00	52.10	-1	2,291	-0.04%
2024/12/10	0.1	52.55	1	52.90	51.70	-0.9	2,286	-0.04%
2024/12/09	1	51.30	0	0.00	51.60	1	2,298	0.04%
2024/12/06	0.1	52.80	1	53.00	52.70	-0.9	2,301	-0.04%
2024/12/05	0.1	52.40	1	52.90	52.40	-1	2,303	-0.04%
2024/12/04	0	0.00	2	52.55	52.70	-2	2,307	-0.09%
2024/12/03	1	51.60	1	51.60	51.90	0	2,321	0.00%
2024/12/02	2	50.85	0	0.00	51.00	2	2,324	0.09%
2024/11/27	10.1	51.50	3	51.60	51.10	7.1	2,333	0.30%
2024/11/26	0.1	52.30	0	0.00	52.30	0.1	2,333	0.00%
2024/11/25	0	0.00	1	52.50	52.70	-1	2,342	-0.04%
2024/11/22	0.1	51.80	0	0.00	51.70	0.1	2,389	0.00%
2024/11/21	7	51.56	0	0.00	51.40	7	2,394	0.29%
2024/11/20	1	51.10	0	0.00	51.20	1	2,416	0.04%
2024/11/18	0.1	51.40	0	0.00	51.10	0.1	2,429	0.00%
2024/11/15	0.1	52.50	0	0.00	52.00	0.1	2,428	0.00%
2024/11/14	0.2	52.42	0	0.00	51.90	0.2	2,436	0.01%
2024/11/13	2.2	52.94	0	0.00	53.20	2.2	2,436	0.09%
2024/11/12	9	54.01	1	53.90	53.40	8	2,439	0.33%
2024/11/11	0	0.00	2	56.65	56.40	-2	2,416	-0.08%
2024/11/08	2	56.20	0	57.70	56.20	2	2,427	0.08%
2024/11/07	1	57.90	5	56.88	58.20	-4	2,423	-0.17%
2024/11/06	0	0.00	1	55.30	55.10	-1	2,405	-0.04%
2024/11/05	1	54.60	0	0.00	54.60	1	2,435	0.04%
2024/11/04	1	54.70	0	0.00	54.60	1	2,500	0.04%
2024/11/01	1	54.60	0	0.00	55.60	1	2,542	0.04%
2024/10/30	2	55.65	11	57.30	55.60	-9	2,551	-0.35%
2024/10/29	1	56.60	0	0.00	57.00	1	2,567	0.04%
2024/10/28	9	58.50	1	58.90	57.50	8	2,561	0.31%
2024/10/25	1	59.50	0	0.00	59.40	1	2,544	0.04%
2024/10/24	14	59.26	3	59.07	58.60	11	2,569	0.43%
2024/10/23	3	60.87	9.6	60.41	59.80	-6.6	2,528	-0.26%
2024/10/22	0	0.00	1	58.00	57.80	-1	2,429	-0.04%
2024/10/21	2	58.00	2	57.95	57.90	0	2,479	0.00%
2024/10/18	3	56.70	0	0.00	56.50	3	2,532	0.12%
2024/10/17	0	0.00	3	57.93	57.50	-3	2,628	-0.11%
2024/10/16	11	56.82	0	0.00	56.70	11	2,761	0.40%
2024/10/15	1	58.00	0	0.00	57.80	1	3,045	0.03%
2024/10/14	0	0.00	5	58.12	58.00	-5	3,390	-0.15%
2024/10/11	0	0.00	2	57.30	57.10	-2	3,772	-0.05%
2024/10/09	3	57.57	0	0.00	57.20	3	3,987	0.08%
2024/10/08	1	58.50	0	0.00	58.20	1	4,080	0.02%
2024/10/07	0	0.00	1	59.10	59.50	-1	4,157	-0.02%
2024/09/30	1	58.20	1	58.70	58.10	0	4,721	0.00%
2024/09/27	1	59.80	0	0.00	58.80	1	4,906	0.02%
2024/09/26	1	60.70	1.2	60.74	59.10	-0.2	4,879	0.00%
2024/09/25	7	61.69	5.1	62.45	59.80	1.9	4,801	0.04%
2024/09/24	3	59.33	6.3	59.91	59.80	-3.3	4,528	-0.07%
2024/09/23	2	60.10	10.2	58.71	60.50	-8.2	4,370	-0.19%
2024/09/20	0	0.00	0	56.30	55.90	0	4,224	0.00%
2024/09/19	2	55.80	1.1	55.49	55.30	1	4,208	0.02%
2024/09/18	2	55.15	0	0.00	55.00	2	4,210	0.05%
2024/09/16	1	55.80	9.6	56.56	55.80	-8.6	4,198	-0.20%
2024/09/10	1	53.50	1.1	54.40	53.50	-0.1	4,185	0.00%
2024/09/04	3	51.77	1	52.00	52.00	2	4,187	0.05%
2024/09/03	1	54.20	0	0.00	54.20	1	4,180	0.02%
2024/09/02	1	55.00	0	0.00	55.00	1	4,184	0.02%
2024/08/28	2	54.70	0	0.00	54.60	2	4,207	0.05%
2024/08/27	5	54.80	0	0.00	54.80	5	4,231	0.12%
2024/08/26	0	55.42	11.1	55.47	55.20	-11.1	4,252	-0.26%
2024/08/23	6.1	53.38	5	53.50	53.40	1.1	4,257	0.02%
2024/08/22	2.1	54.39	1	54.30	53.90	1.1	4,398	0.02%
2024/08/21	0.1	53.30	0	0.00	53.00	0.1	4,430	0.00%
2024/08/20	2	54.50	0	0.00	53.70	2	4,417	0.05%
2024/08/19	3.1	53.40	0	0.00	53.50	3.1	4,407	0.07%
2024/08/16	5	52.30	1	52.90	52.80	4	4,398	0.09%
2024/08/15	1	52.10	2	52.15	51.70	-1	4,383	-0.02%
2024/08/14	2	51.45	5	51.24	51.30	-3	4,364	-0.07%
2024/08/13	18	50.04	11	50.85	51.30	7	4,354	0.16%
2024/08/12	1	49.70	7	49.49	49.55	-6	4,341	-0.14%
2024/08/09	0.1	49.15	1	48.90	48.30	-0.9	4,325	-0.02%
2024/08/07	1	49.20	4	49.16	49.95	-3	4,281	-0.07%
2024/08/06	3	44.80	0	0.00	46.35	3	4,247	0.07%
2024/08/05	10	49.51	11	48.89	48.60	-1	4,176	-0.02%
2024/08/02	1	54.50	0	0.00	54.00	1	4,139	0.02%
2024/08/01	1.1	56.25	5	56.02	56.90	-3.9	4,101	-0.10%
2024/07/31	1	54.90	0	0.00	54.50	1	4,068	0.02%
2024/07/30	2	53.60	2	54.75	54.50	0	4,056	0.00%
2024/07/29	4	54.45	1	55.00	55.00	3	4,028	0.07%
2024/07/26	4	55.80	2	55.70	55.70	2	4,004	0.05%
2024/07/23	1	58.10	1	58.00	58.10	0	3,960	0.00%
2024/07/22	12	58.01	3	57.37	57.40	9	3,920	0.23%
2024/07/19	12	61.18	6	60.65	60.20	6	3,853	0.16%
2024/07/18	11	62.82	0	0.00	62.60	11	3,786	0.29%
2024/07/17	22	66.02	24	65.12	64.70	-2	3,679	-0.05%
2024/07/16	10	66.88	11	68.02	66.50	-1	3,541	-0.03%
2024/07/15	5	65.62	4.2	66.67	66.20	0.8	3,249	0.02%
2024/07/12	4.2	65.03	20	65.95	65.70	-15.8	2,892	-0.55%
2024/07/11	6	63.92	21.4	64.24	64.40	-15.4	2,506	-0.61%
2024/07/10	15	60.44	20	62.18	62.80	-5	2,320	-0.22%
2024/07/09	13.2	60.49	0	0.00	60.50	13.2	2,217	0.59%
2024/07/08	15.2	62.00	5	62.50	62.50	10.2	2,137	0.48%
2024/07/05	3	63.53	1	63.60	64.00	2	2,039	0.10%
2024/07/04	15	63.32	29.4	63.49	63.80	-14.4	1,932	-0.74%
2024/07/03	6	60.63	34	60.19	61.00	-28	1,557	-1.80%
2024/07/02	0	0.00	1	55.60	56.10	-1	1,377	-0.07%
2024/07/01	2	56.50	12	55.83	55.80	-10	1,389	-0.72%
2024/06/28	6	56.72	1.2	56.64	56.40	4.9	1,386	0.35%
2024/06/27	2	56.60	0	0.00	56.70	2	1,380	0.14%
2024/06/24	4	58.30	0	0.00	57.50	4	1,414	0.28%
2024/06/19	5	58.30	0	0.00	58.10	5	1,403	0.36%
2024/06/18	6	59.00	0	0.00	59.40	6	1,399	0.43%
2024/06/14	0	0.00	6	58.80	58.80	-6	1,410	-0.43%
2024/06/13	5	58.16	3	58.27	58.40	2	1,422	0.14%
2024/06/12	5	57.90	2	57.70	58.10	3	1,425	0.21%
2024/06/11	2	58.10	2	58.00	58.30	0	1,441	0.00%
2024/06/07	3	58.10	4	58.43	58.80	-1	1,459	-0.07%
2024/06/06	0	0.00	3	57.43	57.70	-3	1,453	-0.21%
2024/06/04	1	57.60	0	0.00	58.10	1	1,503	0.07%
2024/06/03	3	57.93	2	58.15	58.00	1	1,523	0.07%
2024/05/31	1	58.60	0	0.00	59.00	1	1,511	0.07%
2024/05/30	4	59.55	4	59.43	59.00	0	1,494	0.00%
2024/05/29	7	59.40	2	59.15	59.10	5	1,483	0.34%
2024/05/28	2	60.70	2	60.30	60.20	0	1,431	0.00%
2024/05/27	0	0.00	9	57.92	58.70	-9	1,287	-0.70%
2024/05/24	2	54.80	1	55.30	55.70	1	1,242	0.08%
2024/05/23	1	56.60	1	55.70	55.60	0	1,243	0.00%
2024/05/20	1	57.20	0	0.00	56.70	1	1,257	0.08%
2024/05/15	0	0.00	3	56.60	56.80	-3	1,274	-0.24%
2024/05/14	0	0.00	1	56.80	56.40	-1	1,281	-0.08%
2024/05/13	0	0.00	1	55.70	55.70	-1	1,280	-0.08%
2024/05/08	2	55.40	0	0.00	55.20	2	1,286	0.16%
2024/05/07	2	55.45	1	55.60	55.70	1	1,278	0.08%
2024/05/06	8	56.19	0	0.00	56.00	8	1,279	0.63%
2024/04/30	2	56.95	3	57.93	56.70	-1	1,284	-0.08%
2024/04/24	0	0.00	5	55.00	55.50	-5	1,283	-0.39%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	0	0.00	10	54.00	52.80	-10	1,406	-0.71%
2024/04/19	3	55.03	0	0.00	53.80	3	1,403	0.21%
2024/04/17	0	0.00	2	56.65	56.80	-2	1,395	-0.14%
2024/04/16	2	55.75	0	0.00	55.80	2	1,411	0.14%
2024/04/15	1	58.50	0	0.00	58.30	1	1,390	0.07%
2024/04/12	6	59.23	9	59.00	59.40	-3	1,385	-0.22%
2024/04/11	2	59.10	0	0.00	59.70	2	1,380	0.14%
2024/04/10	1	59.70	2	59.50	59.70	-1	1,397	-0.07%
2024/04/09	1	59.00	2	58.95	59.20	-1	1,436	-0.07%
2024/04/08	1	59.30	2	59.15	59.10	-1	1,462	-0.07%
2024/04/03	2	57.85	1	58.20	58.20	1	1,459	0.07%
2024/04/02	2	57.65	2	57.30	57.80	0	1,479	0.00%
2024/04/01	2	57.35	1	57.70	57.80	1	1,497	0.07%
2024/03/29	1	57.00	0	0.00	56.90	1	1,505	0.07%
2024/03/27	10	58.40	1	58.40	57.70	9	1,591	0.57%
2024/03/26	3	57.60	2	56.80	56.70	1	1,581	0.06%
2024/03/22	0	0.00	0	57.60	57.70	0	1,668	0.00%
2024/03/21	3	57.23	3	57.07	57.00	0	1,777	0.00%
2024/03/20	3	56.67	2	57.05	57.10	1	2,165	0.05%
2024/03/19	2.1	56.75	19	56.78	56.50	-17	2,247	-0.75%
2024/03/18	0	0.00	0	56.40	56.90	0	2,253	0.00%
2024/03/15	2.1	57.21	1	57.20	57.10	1.1	2,284	0.05%
2024/03/14	3	57.70	2	58.10	57.60	1	2,344	0.04%
2024/03/13	10	58.17	0	0.00	58.40	10	2,361	0.42%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/03/11	5	58.80	1.1	58.91	59.00	4	2,378	0.17%
2024/03/08	4	59.88	7	60.83	59.20	-3	2,410	-0.12%
2024/03/07	7.5	60.58	4	60.10	60.30	3.5	2,431	0.14%
2024/03/06	3	60.87	0	0.00	60.90	3	2,561	0.12%
2024/03/05	3	61.20	0	0.00	61.20	3	2,838	0.11%
2024/03/04	1	62.20	4	61.78	61.50	-3	2,886	-0.10%
2024/02/29	1	61.90	1	62.30	62.40	0	2,876	0.00%
2024/02/23	3.1	62.94	3	62.23	62.20	0.1	2,878	0.00%
2024/02/22	1	63.10	1	63.20	63.10	0	2,893	0.00%
2024/02/19	0	0.00	1	63.90	63.80	-1	2,891	-0.03%
2024/02/16	1	63.20	1	63.40	63.30	0	2,896	0.00%
2024/02/05	2	61.20	2	61.20	61.20	0	2,888	0.00%
2024/02/02	0	62.10	5	61.80	61.80	-5	2,901	-0.17%
2024/02/01	0	62.20	0	0.00	61.70	0	2,905	0.00%
2024/01/31	1.1	62.01	6	61.97	61.90	-4.9	2,903	-0.17%
2024/01/30	7	62.86	0	0.00	62.50	7	2,888	0.24%
2024/01/29	1	63.31	1	63.40	63.40	0	2,880	0.00%
2024/01/26	1	63.30	1	63.60	63.30	0	2,879	0.00%
2024/01/25	1	63.60	0.1	63.50	63.50	0.9	2,885	0.03%
2024/01/23	0	64.00	1.1	64.25	64.30	-1.1	2,899	-0.04%
2024/01/22	2	63.70	0	0.00	63.90	2	2,893	0.07%
2024/01/18	2	63.10	1	62.70	62.70	1	2,899	0.03%
2024/01/17	3	63.40	1	64.20	63.10	2	2,895	0.07%
2024/01/16	0	63.70	3	64.87	64.80	-3	2,802	-0.11%
2024/01/12	2	63.40	2.1	63.26	63.10	-0.1	2,793	0.00%
2024/01/11	1	63.10	0	0.00	63.90	1	2,783	0.04%
2024/01/10	3	62.97	3	62.90	62.90	0	2,804	0.00%
2024/01/09	1	64.10	0	0.00	63.90	1	2,783	0.04%
2024/01/08	0	0.00	1	64.90	64.90	-1	2,771	-0.04%
2024/01/05	5	65.02	1	64.80	64.70	4	2,770	0.15%
2024/01/04	3	65.00	0.1	65.10	65.00	2.9	2,764	0.10%
2024/01/03	7	65.17	4	65.38	65.70	3	2,741	0.11%
2023/12/29	1	67.50	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	67.92	1	68.80	67.80	0	2,629	0.00%
2023/12/27	2	68.70	2	68.70	68.50	0	2,589	0.00%
2023/12/26	7	69.29	1	68.90	69.00	6	2,568	0.23%
2023/12/25	1	70.20	6	70.50	69.30	-5	2,552	-0.20%
2023/12/22	3	69.26	11	69.73	69.60	-8	2,486	-0.32%
2023/12/21	1	68.61	0	0.00	68.60	1	2,460	0.04%
2023/12/20	15	69.16	4	70.15	68.60	11	2,439	0.45%
2023/12/19	2	68.70	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	69.10	0	0.00	69.30	1	2,342	0.04%
2023/12/15	23.2	72.08	32	71.26	69.30	-8.8	2,231	-0.39%
2023/12/14	7	70.19	4	70.28	70.30	3	1,847	0.16%
2023/12/13	2.1	68.64	2	68.35	68.30	0.1	1,755	0.01%
2023/12/12	1	68.30	3	69.03	69.00	-2	1,771	-0.11%
2023/12/11	0	0.00	1	69.30	69.00	-1	1,776	-0.06%
2023/12/08	2	68.50	0	0.00	68.60	2	1,714	0.12%
2023/12/07	1	67.40	0	0.00	67.10	1	1,699	0.06%
2023/12/06	1	68.00	0	0.00	67.90	1	1,696	0.06%
2023/12/04	1	68.60	0	0.00	68.50	1	1,630	0.06%
2023/12/01	3.1	70.23	5	70.30	70.20	-1.9	1,573	-0.12%
2023/11/30	3	69.97	6	69.53	70.70	-3	1,431	-0.21%
2023/11/29	0	0.00	2	64.90	65.90	-2	1,156	-0.17%
2023/11/27	0.1	63.90	1	63.50	63.00	-1	1,117	-0.09%
2023/11/24	1	64.20	2	64.70	63.90	-1	1,137	-0.09%
2023/11/21	2	63.90	3	63.37	63.70	-1	1,146	-0.09%
2023/11/20	0	0.00	0	62.70	62.90	0	1,139	0.00%
2023/11/16	1	61.60	1	61.70	61.60	0	1,148	0.00%
2023/11/15	0	0.00	1	61.49	61.60	-1	1,156	-0.09%
2023/11/13	2	60.00	2	59.90	59.70	0	1,189	0.00%
2023/11/10	3	60.13	3	59.90	59.90	0	1,207	0.00%
2023/11/09	1	61.30	0	0.00	60.80	1	1,210	0.08%
2023/11/07	2	61.60	0	0.00	61.80	2	1,291	0.15%
2023/11/06	1	61.70	0.8	61.60	62.00	0.2	1,393	0.01%
2023/11/03	0	61.40	0	0.00	61.00	0	1,449	0.00%
2023/10/31	1	60.30	1.2	59.68	59.60	-0.2	1,525	-0.01%
2023/10/30	0.1	61.32	0	0.00	61.20	0.1	1,577	0.01%
2023/10/27	2	62.20	0	0.00	61.40	2	1,633	0.12%
2023/10/26	0	0.00	0.1	62.10	62.20	-0.1	1,693	-0.01%
2023/10/25	0	0.00	2	63.00	62.90	-2	1,748	-0.11%
2023/10/20	4	60.93	1	61.80	61.80	3	1,961	0.15%
2023/10/18	0	0.00	10	62.20	63.20	-10	2,129	-0.47%
2023/10/17	0	0.00	1	64.00	63.70	-1	2,201	-0.05%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/11	0	0.00	2	65.20	64.20	-2	3,635	-0.06%
2023/10/06	1	64.60	1	64.40	64.60	0	3,894	0.00%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/02	2	64.20	3	64.50	64.60	-1	5,621	-0.02%
2023/09/28	1	63.70	1	63.70	64.00	0	5,639	0.00%
2023/09/27	1	64.00	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.50	1	64.10	64.00	0	5,682	0.00%
2023/09/25	2	65.10	3	65.03	65.10	-1	5,697	-0.02%
2023/09/22	1	63.41	1	64.30	64.50	0	5,702	0.00%
2023/09/21	1	64.50	1	64.80	64.00	0	5,704	0.00%
2023/09/20	11	65.76	0	0.00	65.00	11	5,714	0.19%
2023/09/19	4	66.65	2	66.10	65.80	2	5,784	0.03%
2023/09/18	0	0.00	2	67.20	67.10	-2	5,793	-0.03%
2023/09/15	4	66.23	12	66.48	66.40	-8	5,809	-0.14%
2023/09/14	0	0.00	1	67.20	67.20	-1	5,800	-0.02%
2023/09/13	12	65.78	2	65.70	65.80	10	5,789	0.17%
2023/09/12	1	65.90	0	0.00	65.80	1	5,816	0.02%
2023/09/11	0	64.80	2	65.40	64.80	-2	5,816	-0.03%
2023/09/07	1	64.90	1	65.80	64.70	0	5,837	0.00%
2023/09/06	2	65.60	2	65.20	65.30	0	5,877	0.00%
2023/09/04	1	64.40	1	64.30	64.90	0	5,958	0.00%
2023/08/30	1	63.10	1	63.50	64.00	0	6,007	0.00%
2023/08/28	3.1	62.51	3	61.60	61.60	0.1	6,075	0.00%
2023/08/25	2	62.00	2	62.80	62.20	0	6,093	0.00%
2023/08/23	1	62.10	1	62.50	62.30	0	6,159	0.00%
2023/08/22	2.2	62.72	3	62.40	62.10	-0.8	6,172	-0.01%
2023/08/18	3	63.00	0	0.00	63.10	3	6,202	0.05%
2023/08/17	13	63.62	2	62.80	64.40	11	6,202	0.18%
2023/08/16	1	61.90	1	62.50	62.50	0	6,180	0.00%
2023/08/15	1	63.00	6	63.03	63.10	-5	6,199	-0.08%
2023/08/14	5	62.62	0	0.00	62.60	5	6,204	0.08%
2023/08/11	4.2	65.88	2	65.20	65.20	2.2	6,171	0.04%
2023/08/10	7	67.77	5	67.02	66.80	2	6,139	0.03%
2023/08/09	7	70.36	16	70.08	70.30	-9	6,052	-0.15%
2023/08/08	5	72.16	12	71.92	71.80	-7	6,001	-0.12%
2023/08/07	3	71.33	4	72.28	72.90	-1	5,999	-0.02%
2023/08/04	5	71.06	4	71.73	71.30	1	6,010	0.02%
2023/08/01	3	73.60	0	0.00	73.50	3	5,947	0.05%
2023/07/31	8	73.75	8	73.25	72.70	0	5,894	0.00%
2023/07/28	11	74.23	3	75.10	74.80	8	5,830	0.14%
2023/07/27	2	77.60	20	77.46	77.80	-18	5,781	-0.31%
2023/07/26	4	76.10	4	75.50	75.40	0	5,704	0.00%
2023/07/25	5	76.36	5	76.90	76.50	0	5,677	0.00%
2023/07/24	14	76.22	2	77.85	76.30	12	5,619	0.21%
2023/07/21	6	77.20	5	77.76	77.70	1	5,525	0.02%
2023/07/20	2	77.55	3	78.63	78.60	-1	5,494	-0.02%
2023/07/19	10	79.02	6	79.75	77.60	4	5,426	0.07%
2023/07/18	17	81.72	19.2	83.52	79.90	-2.2	5,296	-0.04%
2023/07/17	12.2	79.97	8.1	79.69	80.10	4.1	4,748	0.09%
2023/07/14	2.1	76.87	2.2	77.17	78.00	-0.1	4,388	0.00%
2023/07/13	16.2	75.82	3.1	76.62	75.20	13.1	4,225	0.31%
2023/07/12	54.1	79.76	56	77.32	76.30	-1.9	4,058	-0.05%
2023/07/11	7	78.49	22.7	78.09	79.00	-15.7	3,399	-0.46%
2023/07/10	3	71.23	14	71.66	71.90	-11	2,663	-0.41%
2023/07/07	4	68.38	3	68.23	68.00	1	2,516	0.04%
2023/07/06	1	69.70	2.7	70.25	69.60	-1.7	2,535	-0.07%
2023/07/05	2	69.95	0	0.00	70.10	2	2,547	0.08%
2023/07/04	0	0.00	0.1	69.60	69.50	-0.1	2,554	0.00%
2023/07/03	4	69.65	9	69.72	69.40	-5	2,600	-0.19%
2023/06/29	0	0.00	6	69.00	69.00	-6	2,671	-0.22%
2023/06/27	10	70.20	1	71.00	68.90	9	3,105	0.29%
2023/06/26	0	0.00	1	69.60	69.80	-1	3,064	-0.03%
2023/06/20	5	67.40	4	68.00	68.20	1	3,213	0.03%
2023/06/19	3	67.83	7	67.93	67.80	-4	3,365	-0.12%
2023/06/16	7	69.29	3.3	69.11	68.90	3.7	3,404	0.11%
2023/06/15	4	69.68	5	70.00	69.80	-1	3,655	-0.03%
2023/06/14	8	70.30	2.1	71.16	70.00	5.9	3,677	0.16%
2023/06/13	0	0.00	2	71.00	70.90	-2	3,720	-0.05%
2023/06/12	1	71.00	2	70.90	70.80	-1	3,760	-0.03%
2023/06/09	1	71.10	0	0.00	70.90	1	3,746	0.03%
2023/06/08	3	69.90	5.4	69.25	69.10	-2.4	3,751	-0.06%
2023/06/07	2	69.70	2	70.30	70.30	0	3,866	0.00%
2023/06/06	3	69.90	1	69.50	69.40	2	3,969	0.05%
2023/06/05	2	71.30	2	71.05	71.00	0	4,284	0.00%
2023/06/02	5	70.50	3	70.70	71.00	2	4,565	0.04%
2023/06/01	1	70.10	11	70.14	70.40	-10	4,811	-0.21%
2023/05/31	1	69.80	1	70.00	70.00	0	4,813	0.00%
2023/05/29	3	70.07	6	70.05	70.20	-3	4,800	-0.06%
2023/05/26	4	68.45	3	68.30	68.50	1	4,761	0.02%
2023/05/25	1	68.00	1	68.20	68.30	0	4,755	0.00%
2023/05/19	1	67.20	0	0.00	67.00	1	4,807	0.02%
2023/05/18	2	66.30	2	66.60	66.90	0	4,852	0.00%
2023/05/16	0	0.00	1	65.50	65.80	-1	4,896	-0.02%
2023/05/15	3	64.97	1	64.80	64.70	2	4,903	0.04%
2023/05/12	1	65.00	1	65.40	65.80	0	4,943	0.00%
2023/05/11	4	65.90	3	65.30	65.30	1	4,979	0.02%
2023/05/10	0	0.00	2	67.00	66.70	-2	5,006	-0.04%
2023/05/09	3.2	66.20	3	64.97	65.00	0.2	5,044	0.00%
2023/05/08	1	67.10	1	66.90	66.80	0	5,100	0.00%
2023/05/05	1	66.40	4	66.68	66.60	-3	5,278	-0.06%
2023/05/04	2	66.25	1	66.50	66.40	1	5,367	0.02%
2023/05/03	2	66.40	3	66.67	66.70	-1	5,474	-0.02%
2023/05/02	2	66.40	3	66.50	67.00	-1	5,540	-0.02%
2023/04/28	1	64.90	1	65.40	65.40	0	5,623	0.00%
2023/04/27	3	64.20	3	64.47	64.30	0	5,616	0.00%
2023/04/26	9	64.06	4	64.15	64.40	5	5,612	0.09%
2023/04/25	6	64.35	6	66.90	64.30	0	5,597	0.00%
2023/04/24	3	66.70	7	66.84	66.60	-4	5,574	-0.07%
2023/04/21	11	67.75	8	67.09	66.80	3	5,571	0.05%
2023/04/20	3	70.17	4	69.43	69.20	-1	5,542	-0.02%
2023/04/19	2	70.95	0	0.00	70.60	2	5,551	0.04%
2023/04/18	0	0.00	6	72.43	71.60	-6	5,527	-0.11%
2023/04/17	1	71.40	3	71.27	72.20	-2	5,455	-0.04%
2023/04/14	6	70.12	2	69.70	69.90	4	5,370	0.07%
2023/04/13	12	70.85	2	71.00	70.10	10	5,323	0.19%
2023/04/12	4	72.38	2	72.20	71.80	2	5,283	0.04%
2023/04/11	5	72.00	3.2	71.81	72.00	1.8	5,249	0.03%
2023/04/07	6	71.10	1	71.30	71.50	5	5,213	0.10%
2023/04/06	0	0.00	1	71.50	71.70	-1	5,181	-0.02%
2023/03/31	1	71.30	2	71.25	71.30	-1	5,147	-0.02%
2023/03/30	2	70.85	2.5	71.47	70.80	-0.5	5,119	-0.01%
2023/03/29	7	70.96	3	71.43	71.00	4	5,091	0.08%
2023/03/28	11	70.95	22	72.07	70.50	-11	4,993	-0.22%
2023/03/27	8	70.28	0	0.00	69.90	8	4,707	0.17%
2023/03/24	1	70.20	1	70.30	70.00	0	4,711	0.00%
2023/03/23	6	70.42	3	70.03	70.30	3	4,743	0.06%
2023/03/22	0	0.00	6.3	71.95	72.00	-6.3	4,658	-0.14%
2023/03/21	1	71.30	2.2	71.02	71.30	-1.2	4,563	-0.03%
2023/03/20	9	71.90	9	72.28	71.00	0	4,701	0.00%
2023/03/17	1	68.10	0	0.00	68.90	1	4,435	0.02%
2023/03/16	16	68.67	4	67.53	67.20	12	4,405	0.27%
2023/03/15	3	69.63	2	69.70	69.00	1	4,388	0.02%
2023/03/14	1	68.30	1	68.50	68.10	0	4,401	0.00%
2023/03/13	2	67.90	2	68.40	69.10	0	4,451	0.00%
2023/03/10	9	70.56	8	69.53	69.40	1	4,458	0.02%
2023/03/09	3	71.73	22	71.83	71.70	-19	4,608	-0.41%
2023/03/08	20.1	73.05	7.1	73.45	72.10	13	4,625	0.28%
2023/03/07	6.2	71.44	13.1	71.35	71.80	-6.9	4,341	-0.16%
2023/03/06	32.3	70.79	12	70.33	70.70	20.3	4,092	0.50%
2023/03/03	1	66.70	3	66.43	66.50	-2	3,800	-0.05%
2023/03/02	2	66.00	0	0.00	65.90	2	3,820	0.05%
2023/03/01	2	66.60	2.2	66.42	66.30	-0.2	3,827	-0.01%
2023/02/24	0	0.00	3	67.07	66.80	-3	3,849	-0.08%
2023/02/23	4	66.43	3	66.77	66.50	1	3,851	0.03%
2023/02/22	3	66.33	2	66.50	66.20	1	3,873	0.03%
2023/02/21	0	0.00	2	67.90	67.60	-2	3,879	-0.05%
2023/02/20	2	66.90	2	66.80	67.50	0	3,947	0.00%
2023/02/17	8	66.91	6	67.18	66.90	2	3,966	0.05%
2023/02/16	8	67.10	9	67.41	67.70	-1	3,962	-0.03%
2023/02/15	5	66.50	0	0.00	66.30	5	3,941	0.13%
2023/02/14	2	66.60	0	0.00	66.50	2	3,907	0.05%
2023/02/13	1	66.40	1	66.80	66.50	0	3,927	0.00%
2023/02/10	3	67.90	5	68.16	67.00	-2	3,946	-0.05%
2023/02/07	2	68.20	8	68.96	69.10	-6	3,901	-0.15%
2023/02/06	5	68.62	3	68.93	68.60	2	3,895	0.05%
2023/02/03	7	69.16	15	68.89	69.10	-8	3,846	-0.21%
2023/02/02	3	67.63	6	67.87	68.10	-3	3,694	-0.08%
2023/02/01	7	66.97	7	67.46	67.10	0	3,638	0.00%
2023/01/31	6	65.97	10	65.75	66.30	-4	3,600	-0.11%
2023/01/30	1	65.40	14	64.71	65.30	-13	3,581	-0.36%
2023/01/17	6	62.62	1.5	62.77	62.80	4.5	3,502	0.13%
2023/01/16	2	62.00	3	62.27	62.50	-1	3,522	-0.03%
2023/01/13	2	61.80	0	0.00	61.80	2	3,544	0.06%
2023/01/12	3	63.43	2	64.05	62.00	1	3,574	0.03%
2023/01/10	3	62.63	3	63.03	63.10	0	3,637	0.00%
2023/01/09	2	62.05	6	61.78	63.00	-4	3,665	-0.11%
2023/01/06	2	60.10	1	60.20	60.50	1	3,675	0.03%
2023/01/05	1	60.40	2	60.60	60.10	-1	3,756	-0.03%
2023/01/04	1	59.80	1	59.80	59.80	0	3,793	0.00%
2023/01/03	0	0.00	1	59.00	59.10	-1	3,826	-0.03%
2022/12/29	3	57.57	2	57.40	57.90	1	3,869	0.03%
2022/12/28	3	58.70	2	58.75	58.40	1	3,943	0.03%
2022/12/27	2	60.00	2	60.50	60.40	0	3,945	0.00%
2022/12/26	2	60.35	2	60.20	60.00	0	3,975	0.00%
2022/12/23	2	59.35	2	60.10	60.40	0	4,039	0.00%
2022/12/22	2	61.30	2	60.60	60.60	0	4,080	0.00%
2022/12/20	4	64.08	5	61.52	61.20	-1	4,155	-0.02%
2022/12/19	2	63.10	2	63.70	63.90	0	4,177	0.00%
2022/12/16	4	64.13	2	64.10	64.00	2	4,209	0.05%
2022/12/15	0	0.00	4	65.88	65.40	-4	4,215	-0.09%
2022/12/14	3	64.73	3	64.80	65.00	0	4,141	0.00%
2022/12/13	3	64.57	5	64.88	64.60	-2	4,113	-0.05%
2022/12/12	13	65.43	13	64.47	64.20	0	4,051	0.00%
2022/12/09	3	63.37	3	62.57	62.20	0	3,860	0.00%
2022/12/08	1	62.70	2	62.55	63.00	-1	3,895	-0.03%
2022/12/07	2.1	62.69	2	63.70	62.10	0.1	3,924	0.00%
2022/12/05	2	65.25	1	65.00	66.00	1	3,979	0.03%
2022/12/02	3	65.83	4	65.70	65.70	-1	4,065	-0.02%
2022/12/01	12.2	65.77	15	65.52	65.60	-2.9	4,047	-0.07%
2022/11/30	12	62.50	3	61.57	63.10	9	3,926	0.23%
2022/11/29	2	60.30	2	61.50	60.70	0	3,892	0.00%
2022/11/28	4	60.38	3	60.63	61.30	1	3,919	0.03%
2022/11/25	3	60.73	3	61.03	60.40	0	4,007	0.00%
2022/11/24	1	60.60	25	59.58	60.70	-24	4,036	-0.59%
2022/11/23	4	59.43	3	59.63	59.20	1	4,057	0.02%
2022/11/22	2	59.35	0	0.00	58.90	2	4,165	0.05%
2022/11/21	4	60.93	4	60.60	60.30	0	4,361	0.00%
2022/11/18	1	61.00	2	61.00	60.00	-1	4,769	-0.02%
2022/11/17	3	60.87	2	61.05	61.50	1	4,768	0.02%
2022/11/16	3.4	60.22	6	60.07	60.40	-2.6	4,782	-0.05%
2022/11/15	3	58.70	5	59.12	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	1	58.00	58.60	-1	4,871	-0.02%
2022/11/11	9	59.09	7	58.31	58.10	2	5,017	0.04%
2022/11/10	0	0.00	1	57.80	58.10	-1	5,312	-0.02%
2022/11/09	1	58.60	4	58.90	58.70	-3	5,539	-0.05%
2022/11/08	7.1	58.27	4	58.55	57.30	3.1	5,579	0.06%
2022/11/07	2	58.40	3	58.40	58.30	-1	5,601	-0.02%
2022/11/04	2	57.40	2	57.80	57.80	0	5,692	0.00%
2022/11/03	2	57.35	3	57.73	58.00	-1	5,743	-0.02%
2022/11/02	7	57.29	5.1	57.24	57.20	1.9	5,835	0.03%
2022/11/01	0	0.00	2.2	55.90	55.90	-2.2	5,908	-0.04%
2022/10/31	1.2	54.93	2.1	55.19	55.10	-0.9	6,159	-0.01%
2022/10/28	3	53.93	1	55.10	53.70	2	6,484	0.03%
2022/10/27	6.3	54.98	8.3	55.02	55.60	-2	6,538	-0.03%
2022/10/26	5	53.72	6	53.80	53.80	-1	6,519	-0.02%
2022/10/25	5	53.20	8	53.13	53.10	-3	6,497	-0.05%
2022/10/24	2	53.50	3	54.07	53.10	-1	6,523	-0.02%
2022/10/21	3.5	53.26	3	53.17	52.10	0.5	6,565	0.01%
2022/10/20	3	52.47	3	52.97	53.30	0	6,603	0.00%
2022/10/19	3	53.77	20	53.30	53.20	-17	6,675	-0.25%
2022/10/18	7	53.33	15	53.31	53.60	-8	6,692	-0.12%
2022/10/17	11	50.41	11	51.05	52.00	0	6,812	0.00%
2022/10/14	16.1	52.14	26	52.63	53.00	-9.9	7,022	-0.14%
2022/10/13	3	50.53	2.6	51.33	49.10	0.4	7,058	0.01%
2022/10/12	7	54.07	4	54.15	53.20	3	7,066	0.04%
2022/10/11	1	55.00	11	54.35	54.20	-10	7,092	-0.14%
2022/10/06	9	57.20	4	57.63	58.00	5	7,179	0.07%
2022/10/05	3.1	58.28	6	58.90	57.10	-3	7,199	-0.04%
2022/10/04	8	58.15	8	58.55	58.60	0	7,171	0.00%
2022/10/03	3.2	57.68	3	57.40	57.20	0.2	7,236	0.00%
2022/09/30	4	55.50	3	54.67	57.00	1	7,381	0.01%
2022/09/29	5	56.30	4	56.63	56.00	1	7,404	0.01%
2022/09/28	32	55.83	27	56.56	55.00	5	7,415	0.07%
2022/09/27	3.1	57.91	5	58.52	59.50	-1.9	7,453	-0.03%
2022/09/26	25	59.10	12	58.72	57.90	13	7,571	0.17%
2022/09/23	15.1	62.56	7	62.56	62.00	8.1	7,628	0.11%
2022/09/22	16.3	63.33	8	63.98	64.00	8.3	7,688	0.11%
2022/09/21	2	64.85	2	65.20	64.40	0	7,686	0.00%
2022/09/20	5	65.24	5	65.48	65.40	0	7,731	0.00%
2022/09/19	6	65.20	4	65.30	65.00	2	7,790	0.03%
2022/09/16	5	65.94	4	65.85	65.50	1	7,829	0.01%
2022/09/15	5	67.26	3	68.13	66.40	2	7,899	0.03%
2022/09/14	3	65.37	3	66.20	67.40	0	7,925	0.00%
2022/09/13	4.1	68.01	4	67.10	67.00	0.1	7,975	0.00%
2022/09/12	8	67.49	2	67.60	67.80	6	8,102	0.07%
2022/09/08	7	65.16	21	66.55	68.50	-14	8,290	-0.17%
2022/09/07	6	62.70	12	64.35	64.40	-6	8,456	-0.07%
2022/09/06	51.1	65.32	37	64.09	63.60	14.1	8,418	0.17%
2022/09/05	10.2	68.47	4	68.05	67.50	6.2	8,364	0.07%
2022/09/02	9	69.21	10	69.50	69.70	-1	8,340	-0.01%
2022/09/01	28	70.69	31	69.72	68.90	-3	8,309	-0.04%
2022/08/31	24	69.11	30	69.78	69.90	-6	8,199	-0.07%
2022/08/30	3	68.87	1	69.20	69.10	2	8,195	0.02%
2022/08/29	25.5	68.49	12	68.52	68.30	13.5	8,202	0.16%
2022/08/26	8	71.01	11	71.28	71.60	-3	8,191	-0.04%
2022/08/25	26	70.72	65	70.98	70.10	-39	8,089	-0.48%
2022/08/24	8	68.15	5	68.08	68.10	3	7,866	0.04%
2022/08/23	7	68.24	2	68.40	68.20	5	8,076	0.06%
2022/08/22	16	69.19	14	69.63	69.30	2	8,299	0.02%
2022/08/19	24	70.09	45	69.77	69.90	-21	8,332	-0.25%
2022/08/18	38.1	69.88	8	70.04	70.40	30.1	8,275	0.36%
2022/08/17	21.3	71.36	32.1	71.83	71.00	-10.8	8,186	-0.13%
2022/08/16	22.4	69.64	32	69.69	70.20	-9.6	7,927	-0.12%
2022/08/15	30.4	67.42	3	67.07	67.90	27.4	7,819	0.35%
2022/08/12	6	66.20	0	0.00	66.20	6	7,855	0.08%
2022/08/11	17.4	67.22	6	67.58	66.30	11.4	7,936	0.14%
2022/08/10	24	67.70	9	67.62	66.80	15	8,128	0.18%
2022/08/09	10	68.07	5	67.50	67.40	5	8,351	0.06%
2022/08/08	6	65.25	8	66.99	67.30	-2	8,537	-0.02%
2022/08/05	9	68.03	19	67.89	67.60	-10	8,520	-0.12%
2022/08/04	41	65.54	75	66.08	66.70	-34	8,413	-0.40%
2022/08/03	4	62.95	3	63.07	63.40	1	8,327	0.01%
2022/08/02	6.7	63.44	6	63.40	63.50	0.7	8,470	0.01%
2022/08/01	10.1	64.81	8	64.75	64.80	2.1	8,563	0.02%
2022/07/29	2.2	64.96	0	0.00	65.00	2.2	8,652	0.03%
2022/07/28	3	64.83	7	64.41	63.80	-4	8,937	-0.04%
2022/07/27	2	63.70	13	63.41	64.50	-11	8,971	-0.12%
2022/07/26	17	63.20	9	63.88	62.60	8	9,027	0.09%
2022/07/25	5.1	64.98	4	65.18	65.10	1.1	9,039	0.01%
2022/07/22	23	66.25	51	65.73	65.80	-28	9,176	-0.31%
2022/07/21	17.6	64.92	15	65.07	66.20	2.6	9,223	0.03%
2022/07/20	16.7	62.34	8	62.54	62.40	8.7	9,154	0.09%
2022/07/19	16.5	60.95	16.1	60.46	60.90	0.4	9,272	0.00%
2022/07/18	6.3	59.79	3	59.97	59.80	3.3	9,442	0.03%
2022/07/15	26	58.62	7	58.61	59.00	19	9,747	0.19%
2022/07/14	11.3	56.26	13	57.18	58.30	-1.7	10,055	-0.02%
2022/07/13	7	56.34	6	57.07	55.80	1	10,347	0.01%
2022/07/12	8	55.46	5	54.84	54.80	3	10,689	0.03%
2022/07/11	5	58.20	7	58.60	58.10	-2	10,957	-0.02%
2022/07/08	2	58.90	4	57.55	58.00	-2	11,017	-0.02%
2022/07/07	8	54.73	13	54.71	55.80	-5	10,898	-0.05%
2022/07/06	11	55.69	2	55.75	53.90	9	10,894	0.08%
2022/07/05	4	55.05	6	56.28	56.50	-2	10,938	-0.02%
2022/07/04	7	57.14	6	57.63	56.90	1	10,930	0.01%
2022/07/01	16	61.48	17.5	59.83	57.90	-1.5	11,029	-0.01%
2022/06/30	31	63.81	5	63.20	63.00	26	11,036	0.24%
2022/06/29	4	66.93	2	67.60	67.60	2	11,191	0.02%
2022/06/28	6	68.20	4	68.20	68.00	2	11,908	0.02%
2022/06/27	0.7	69.81	2	68.80	70.00	-1.3	13,329	-0.01%
2022/06/24	2.3	67.34	8	67.91	67.00	-5.7	13,453	-0.04%
2022/06/23	2	66.40	4.4	66.33	66.30	-2.4	13,603	-0.02%
2022/06/22	10	67.28	15	67.19	66.60	-5	13,864	-0.04%
2022/06/21	31.4	67.94	16	67.95	69.40	15.4	14,058	0.11%
2022/06/20	21	67.76	27	67.29	66.10	-6	14,344	-0.04%
2022/06/17	36	69.41	9.7	69.22	69.10	26.3	14,401	0.18%
2022/06/16	26.5	75.34	18	75.22	71.60	8.5	14,233	0.06%
2022/06/15	2	79.20	1	78.90	79.00	1	14,183	0.01%
2022/06/14	14.1	78.12	6	79.25	78.90	8.1	14,341	0.06%
2022/06/13	1	79.80	15	79.69	79.50	-14	14,314	-0.10%
2022/06/10	0	0.00	1	80.30	81.80	-1	14,409	-0.01%
2022/06/09	0	0.00	5.5	80.94	81.50	-5.5	14,480	-0.04%
2022/06/08	1	81.80	0	0.00	80.80	1	14,506	0.01%
2022/06/07	2	81.30	1	81.50	81.50	1	14,549	0.01%
2022/06/06	2	81.45	2	81.85	81.40	0	14,548	0.00%
2022/06/02	11	83.45	11	83.97	83.10	0	14,535	0.00%
2022/06/01	17.4	85.52	19	84.37	84.00	-1.6	14,505	-0.01%
2022/05/31	4.1	84.28	5	84.26	83.80	-0.9	14,345	-0.01%
2022/05/30	8	83.35	17	83.18	84.50	-9	14,193	-0.06%
2022/05/27	7	80.63	7	80.47	80.20	0	13,953	0.00%
2022/05/26	3	79.47	7	79.10	78.90	-4	13,935	-0.03%
2022/05/25	4.1	80.10	2	79.40	80.20	2.1	13,923	0.02%
2022/05/24	9	79.60	6.4	80.34	78.70	2.6	13,997	0.02%
2022/05/23	5	82.04	5	82.24	81.20	0	14,026	0.00%
2022/05/20	3	80.63	5	80.94	81.20	-2	14,123	-0.01%
2022/05/19	8	79.20	5	78.80	81.20	3	14,577	0.02%
2022/05/18	14	81.40	17	81.94	81.20	-3	14,594	-0.02%
2022/05/17	21	81.13	19.3	80.82	82.40	1.8	14,434	0.01%
2022/05/16	24	80.18	24	80.05	78.40	0	14,348	0.00%
2022/05/13	5	76.92	8.1	77.29	77.20	-3.1	14,440	-0.02%
2022/05/12	6.1	76.32	3	76.73	75.50	3.1	14,713	0.02%
2022/05/11	11.2	76.98	8	76.96	77.10	3.2	15,081	0.02%
2022/05/10	15	74.34	5	75.32	75.50	10	14,961	0.07%
2022/05/09	21	78.40	7	77.40	77.10	14	15,062	0.09%
2022/05/06	0	0.00	1	80.80	81.20	-1	15,546	-0.01%
2022/05/05	4	83.50	18.5	81.81	81.40	-14.5	15,572	-0.09%
2022/05/04	7	78.79	8	79.16	78.60	-1	15,326	-0.01%
2022/05/03	8.3	77.72	15	77.31	77.90	-6.7	15,547	-0.04%
2022/04/29	7	77.13	5	77.88	76.10	2	15,578	0.01%
2022/04/28	17.1	75.09	13	74.11	76.00	4.1	15,557	0.03%
2022/04/27	53	74.28	47.1	73.71	76.10	5.9	15,466	0.04%
2022/04/26	20.2	77.96	17	77.40	77.00	3.2	15,339	0.02%
2022/04/25	11.5	79.49	3.2	79.43	78.70	8.3	15,252	0.05%
2022/04/22	18	83.19	14	84.21	82.80	4	15,120	0.03%
2022/04/21	20.1	83.04	19.8	83.45	84.60	0.3	14,983	0.00%
2022/04/20	20	80.72	26	81.70	80.80	-6	14,855	-0.04%
2022/04/19	29.3	82.22	7	82.13	80.60	22.3	14,623	0.15%
2022/04/18	24.5	82.27	19	82.36	82.00	5.5	14,444	0.04%
2022/04/15	28.1	86.47	5	85.34	85.00	23.1	14,235	0.16%
2022/04/14	14.5	92.42	9	91.14	90.80	5.5	14,260	0.04%
2022/04/13	3	93.87	2	93.95	93.80	1	14,192	0.01%
2022/04/12	4.5	95.04	14	94.37	93.30	-9.5	14,352	-0.07%
2022/04/11	19.3	96.40	3	96.66	95.00	16.3	14,407	0.11%
2022/04/08	10	98.69	6	98.43	98.10	4	14,392	0.03%
2022/04/07	29	101.24	26	100.41	98.00	3	14,346	0.02%
2022/04/06	8	101.23	4	100.60	101.50	4	14,168	0.03%
2022/04/01	14	99.76	8	99.76	100.50	6	14,162	0.04%
2022/03/31	28.4	104.85	11	105.14	102.00	17.4	13,986	0.12%
2022/03/30	43.1	105.67	45	106.91	105.00	-1.9	13,567	-0.01%
2022/03/29	6	99.42	7	99.80	98.80	-1	12,340	-0.01%
2022/03/28	32	98.22	10	98.20	98.40	22	12,524	0.18%
2022/03/25	26.3	100.56	67	100.36	99.90	-40.7	12,582	-0.32%
2022/03/24	35	97.92	4	98.40	97.80	31	12,322	0.25%
2022/03/23	30	100.08	8	100.53	99.60	22	12,188	0.18%
2022/03/22	4	103.13	3	103.17	102.50	1	12,003	0.01%
2022/03/21	1	104.50	7	105.71	105.00	-6	11,884	-0.05%
2022/03/18	7	104.07	15	104.37	105.00	-8	11,866	-0.07%
2022/03/17	2	100.95	14	100.36	102.00	-12	11,702	-0.10%
2022/03/16	5	96.40	0	0.00	96.30	5	11,705	0.04%
2022/03/15	11	97.87	17	95.47	95.00	-6	11,863	-0.05%
2022/03/14	28	102.20	10	102.80	102.00	18	11,960	0.15%
2022/03/11	0	0.00	1	100.00	101.00	-1	12,395	-0.01%
2022/03/10	2.4	100.17	1	99.90	99.50	1.4	12,755	0.01%
2022/03/09	6.2	96.81	1	96.50	97.70	5.2	13,630	0.04%
2022/03/08	5	96.04	6	96.13	93.70	-1	13,895	-0.01%
2022/03/07	9	98.46	2	98.35	97.30	7	14,153	0.05%
2022/03/04	3	101.00	3	101.50	101.50	0	14,469	0.00%
2022/03/03	14	103.82	0	0.00	103.00	14	14,750	0.09%
2022/03/02	6	103.08	3	102.67	103.50	3	14,986	0.02%
2022/03/01	5	102.40	7	103.00	103.50	-2	15,294	-0.01%
2022/02/24	10	100.24	15	99.43	99.40	-5	16,240	-0.03%
2022/02/23	7	102.71	3	103.00	104.00	4	16,640	0.02%
2022/02/22	1	102.00	2	101.75	102.50	-1	17,811	-0.01%
2022/02/21	22	107.91	13.1	110.20	106.00	8.9	18,081	0.05%
2022/02/18	4.1	108.02	11	107.73	109.00	-6.9	17,897	-0.04%
2022/02/17	4	106.88	6.1	106.58	107.00	-2.1	18,019	-0.01%
2022/02/16	13	106.62	10	107.00	107.00	3	18,175	0.02%
2022/02/15	9	107.83	14	106.54	105.00	-5	18,300	-0.03%
2022/02/14	13	106.96	11	105.68	106.00	2	18,441	0.01%
2022/02/11	11.1	105.68	36	105.79	105.00	-25	18,444	-0.14%
2022/02/10	6	102.08	4	102.62	103.00	2	18,668	0.01%
2022/02/09	16	103.34	13	103.15	103.00	3	19,384	0.02%
2022/02/08	40	101.36	52.3	99.99	102.00	-12.3	19,523	-0.06%
2022/02/07	26.2	93.25	26	94.62	95.00	0.2	19,910	0.00%
2022/01/26	9.1	89.76	16	90.05	90.50	-6.9	20,923	-0.03%
2022/01/25	21	92.68	14	91.29	89.50	7	22,423	0.03%
2022/01/24	6.4	86.42	27.5	85.78	91.30	-21.1	22,697	-0.09%
2022/01/21	6	89.32	5	90.12	88.70	1	23,536	0.00%
2022/01/20	4.6	89.38	0	0.00	90.30	4.6	24,081	0.02%
2022/01/19	4.1	90.43	6	90.97	90.40	-1.9	24,609	-0.01%
2022/01/18	3.8	92.99	1	93.00	92.40	2.8	25,087	0.01%
2022/01/17	2.3	89.77	4	90.88	92.00	-1.7	25,652	-0.01%
2022/01/14	11	89.13	7	89.53	89.30	4	26,174	0.02%
2022/01/13	16.5	90.96	13	90.73	90.60	3.5	27,169	0.01%
2022/01/12	1	94.60	0	0.00	92.70	1	27,947	0.00%
2022/01/11	13	94.98	1	96.70	93.70	12	28,558	0.04%
2022/01/10	2	92.10	8	97.44	98.60	-6	28,664	-0.02%
2022/01/07	13	96.22	4.4	96.23	95.00	8.6	28,617	0.03%
2022/01/06	8	100.00	1	100.50	100.50	7	28,343	0.02%
2022/01/05	6	101.08	23	101.78	102.00	-17	28,453	-0.06%
2022/01/04	2	105.00	2	106.50	104.00	0	28,502	0.00%
2022/01/03	1	107.50	0	0.00	105.50	1	28,716	0.00%
2021/12/30	2	106.75	1	107.00	107.00	1	28,796	0.00%
2021/12/29	4	106.88	3	107.17	107.00	1	28,910	0.00%
2021/12/28	3.1	108.65	25	108.46	108.00	-21.9	29,134	-0.08%
2021/12/27	4	108.88	7	109.14	109.00	-3	29,185	-0.01%
2021/12/24	24	109.79	20	108.65	107.50	4	29,287	0.01%
2021/12/23	2	111.25	7	110.79	111.50	-5	29,125	-0.02%
2021/12/22	27	110.78	20.2	110.66	108.00	6.8	29,022	0.02%
2021/12/21	5	108.50	24	108.00	108.00	-19	28,709	-0.07%
2021/12/20	0.1	105.00	1	106.00	105.00	-0.9	28,555	0.00%
2021/12/17	11	104.36	0	0.00	104.50	11	28,800	0.04%
2021/12/16	1	109.00	7	107.71	109.00	-6	28,899	-0.02%
2021/12/15	10.2	104.97	4.1	104.10	106.00	6.1	28,763	0.02%
2021/12/14	4.1	103.00	3	102.67	102.50	1.1	28,719	0.00%
2021/12/13	7	104.93	6	106.25	106.00	1	28,701	0.00%
2021/12/10	10	105.75	6	106.00	105.00	4	28,726	0.01%
2021/12/09	10	109.65	10	109.55	109.00	0	28,660	0.00%
2021/12/08	21	111.95	31	112.40	112.00	-10	28,764	-0.03%
2021/12/07	49	113.35	23	111.98	110.00	26	28,852	0.09%
2021/12/06	8	111.94	34	112.09	113.00	-26	28,486	-0.09%
2021/12/03	52.5	113.38	60.8	112.80	111.50	-8.3	28,344	-0.03%
2021/12/02	43	111.63	25	109.02	107.00	18	27,818	0.06%
2021/12/01	20.1	111.12	49	110.67	110.50	-28.9	27,901	-0.10%
2021/11/30	5	108.70	6	109.58	110.50	-1	28,112	0.00%
2021/11/29	20.6	104.36	17	104.50	106.00	3.6	28,267	0.01%
2021/11/26	21.6	105.94	15	107.27	103.50	6.6	28,113	0.02%
2021/11/25	19	109.74	2	108.00	108.00	17	27,981	0.06%
2021/11/24	39	109.94	19	110.61	112.00	20	27,809	0.07%
2021/11/23	12	108.33	41	110.27	106.00	-29	27,568	-0.11%
2021/11/22	48.3	111.17	66	109.47	108.50	-17.7	27,561	-0.06%
2021/11/19	95.9	112.48	133	111.58	111.50	-37.1	27,864	-0.13%	大賣/
2021/11/18	81.3	105.40	52	105.47	106.00	29.3	27,212	0.11%
2021/11/17	36.2	103.03	16	102.41	102.00	20.2	27,315	0.07%
2021/11/16	10	100.69	16	101.47	98.20	-6	27,667	-0.02%
2021/11/15	49	100.40	26	100.42	100.50	23	28,029	0.08%
2021/11/12	45.1	102.83	35	102.59	100.50	10.1	28,240	0.04%
2021/11/11	69.1	100.35	83	100.44	101.00	-13.9	28,331	-0.05%
2021/11/10	37	96.89	14	96.89	97.90	23	28,092	0.08%
2021/11/09	25	98.96	5	99.14	98.00	20	27,946	0.07%
2021/11/08	53	101.21	24	101.54	99.20	29	27,499	0.11%
2021/11/05	11	108.41	12	108.92	110.00	-1	26,953	0.00%
2021/11/04	26	113.00	22	112.55	110.00	4	26,808	0.01%
2021/11/03	46	107.93	79	109.37	108.00	-33	26,125	-0.13%
2021/11/02	58.2	118.24	39.1	115.91	111.50	19.1	25,206	0.08%
2021/11/01	19	120.74	34	122.19	123.50	-15	23,823	-0.06%
2021/10/29	36	112.97	42.1	112.98	112.50	-6.1	23,484	-0.03%
2021/10/28	47	108.85	37	108.96	107.50	10	22,973	0.04%
2021/10/27	51	106.02	50	106.87	107.00	1	22,734	0.00%
2021/10/26	20	107.68	38	105.39	101.50	-18	22,334	-0.08%
2021/10/25	28	104.55	34	105.25	105.50	-6	22,136	-0.03%
2021/10/22	39	102.64	23	102.00	101.50	16	22,045	0.07%
2021/10/21	42	102.73	49	101.61	100.50	-7	22,333	-0.03%
2021/10/20	45.3	97.66	4	98.25	96.80	41.3	22,038	0.19%
2021/10/19	19	98.26	56	98.99	101.50	-37	22,139	-0.17%
2021/10/18	21	94.08	9.1	93.12	92.60	11.9	21,900	0.05%
2021/10/15	3	91.50	5	92.46	91.40	-2	22,556	-0.01%
2021/10/14	1	89.40	9	88.62	89.00	-8	23,483	-0.03%
2021/10/13	10.1	90.00	1	88.00	87.40	9.1	23,748	0.04%
2021/10/12	37	93.89	16	94.49	93.30	21	24,108	0.09%
2021/10/08	12	93.10	15	92.34	94.00	-3	24,790	-0.01%
2021/10/07	8.1	88.77	27.2	89.19	89.50	-19.1	25,392	-0.08%
2021/10/06	20.7	87.29	2	86.50	86.20	18.7	25,823	0.07%
2021/10/05	2.2	82.86	40	79.84	86.50	-37.8	26,290	-0.14%
2021/10/04	34	85.89	5	82.70	81.10	29	26,522	0.11%
2021/10/01	14.1	86.04	15	84.51	84.10	-0.9	26,890	0.00%
2021/09/30	12	89.08	15	90.45	89.30	-3	27,668	-0.01%
2021/09/29	17.1	89.33	33	90.00	87.70	-15.9	28,122	-0.06%
2021/09/28	6.1	93.11	4	94.53	91.80	2.1	28,938	0.01%
2021/09/27	3	94.70	3	95.07	94.60	0	29,581	0.00%
2021/09/24	2	95.85	2	96.50	95.00	0	30,007	0.00%
2021/09/23	2	94.75	10.3	94.53	95.40	-8.3	30,217	-0.03%
2021/09/22	2	90.30	3	90.83	90.20	-1	30,320	0.00%
2021/09/17	10	90.55	4	91.25	92.30	6	31,093	0.02%
2021/09/16	10	91.30	13	90.94	90.40	-3	31,844	-0.01%
2021/09/15	9	90.89	17	90.59	92.30	-8	32,181	-0.02%
2021/09/14	6.1	92.11	14	92.41	91.70	-7.9	32,862	-0.02%
2021/09/13	17	94.72	14	95.58	92.30	3	33,164	0.01%
2021/09/10	15	92.49	15	93.07	94.90	0	33,443	0.00%
2021/09/09	3.2	91.11	8	91.89	93.90	-4.8	34,291	-0.01%
2021/09/08	14.3	91.58	6	91.77	90.50	8.3	35,196	0.02%
2021/09/07	20	92.43	15.1	92.14	94.30	5	35,488	0.01%
2021/09/06	10.1	97.86	14.1	97.34	94.50	-4	35,198	-0.01%
2021/09/03	14.1	97.99	13	97.82	98.50	1.1	34,882	0.00%
2021/09/02	17	103.82	5	103.60	100.50	12	34,527	0.03%
2021/09/01	6	109.42	4	109.38	111.00	2	34,572	0.01%
2021/08/31	4	107.38	3	108.17	108.50	1	34,495	0.00%
2021/08/30	19	109.32	22	108.39	110.00	-3	34,408	-0.01%
2021/08/27	18	106.97	7	108.36	106.50	11	34,340	0.03%
2021/08/26	16	112.63	14	113.96	111.50	2	34,147	0.01%
2021/08/25	30.1	112.87	30	112.55	113.00	0.1	34,077	0.00%
2021/08/24	17	109.15	16.2	109.91	107.50	0.8	33,308	0.00%
2021/08/23	14	107.29	17	107.32	106.00	-3	32,775	-0.01%
2021/08/20	42.2	103.01	62	104.64	105.00	-19.8	32,351	-0.06%
2021/08/19	27	99.57	33	100.45	99.00	-6	31,672	-0.02%
2021/08/18	13	93.22	20	92.77	100.00	-7	31,083	-0.02%
2021/08/17	27	94.83	25	96.02	91.00	2	30,700	0.01%
2021/08/16	13	98.17	11	98.36	98.90	2	30,369	0.01%
2021/08/13	24	99.96	18	99.54	97.00	6	30,232	0.02%
2021/08/12	8	100.11	14	101.01	103.00	-6	30,107	-0.02%
2021/08/11	30	98.24	24.5	99.29	97.60	5.5	29,975	0.02%
2021/08/10	28.5	100.75	14.5	100.32	101.00	14	29,776	0.05%
2021/08/09	10.5	103.02	4	100.88	100.50	6.5	29,579	0.02%
2021/08/06	12	104.29	9	106.94	108.50	3	29,399	0.01%
2021/08/05	7	109.07	3	108.83	108.50	4	29,282	0.01%
2021/08/04	9	114.33	20	113.05	113.00	-11	29,279	-0.04%
2021/08/03	26	113.67	37	114.30	113.50	-11	29,284	-0.04%
2021/08/02	25	107.82	24	110.10	111.50	1	28,915	0.00%
2021/07/30	17	105.44	9	106.17	102.50	8	28,598	0.03%
2021/07/29	13	106.73	9	106.89	107.00	4	28,473	0.01%
2021/07/28	26	105.69	8	107.38	104.50	18	28,180	0.06%
2021/07/27	40	118.66	40	117.65	114.50	0	27,765	0.00%
2021/07/26	31	115.03	31	116.19	115.50	0	27,020	0.00%
2021/07/23	53	113.31	40	113.60	110.00	13	26,312	0.05%
2021/07/22	17	110.76	49	110.73	113.50	-32	25,352	-0.13%
2021/07/21	19	107.45	9	108.44	103.50	10	25,114	0.04%
2021/07/20	36	106.08	67	105.64	108.50	-31	24,422	-0.13%
2021/07/19	18	102.03	12	103.13	100.00	6	23,783	0.03%
2021/07/16	20	102.15	28.1	102.36	102.50	-8.1	24,120	-0.03%
2021/07/15	73.1	95.90	113	98.49	100.00	-39.9	24,054	-0.17%	大賣/
2021/07/14	91.2	100.69	28	100.19	98.10	63.2	23,919	0.26%
2021/07/13	18.1	111.84	11	113.82	109.00	7.1	23,126	0.03%
2021/07/12	8	103.25	31	102.60	105.50	-23	22,646	-0.10%
2021/07/09	33	96.00	36	96.44	96.00	-3	22,042	-0.01%
2021/07/08	44	96.80	43.3	96.96	94.80	0.7	21,711	0.00%
2021/07/07	53.1	95.01	38	95.08	93.60	15.1	21,344	0.07%
2021/07/06	21	92.17	24	91.35	92.60	-3	20,611	-0.01%
2021/07/05	67	93.41	55.9	92.62	90.50	11.1	20,264	0.05%
2021/07/02	50	83.62	53	83.81	87.60	-3	19,651	-0.02%
2021/07/01	23.3	82.67	19	80.23	79.70	4.3	19,370	0.02%
2021/06/30	61	85.07	87	84.49	86.20	-26	19,562	-0.13%
2021/06/29	9	79.37	13	80.55	78.70	-4	19,614	-0.02%
2021/06/28	41	81.35	34	82.61	79.60	7	19,407	0.04%
2021/06/25	26	78.76	52	79.40	81.80	-26	18,838	-0.14%
2021/06/24	7	74.26	18	74.65	74.40	-11	18,163	-0.06%
2021/06/23	27	73.00	19.7	73.01	74.50	7.3	17,792	0.04%
2021/06/22	5	67.66	20	67.76	69.90	-15	17,070	-0.09%
2021/06/21	24	68.68	17	68.99	66.20	7	16,679	0.04%
2021/06/18	70	68.54	98	68.35	68.90	-28	16,156	-0.17%
2021/06/17	104	64.61	105	64.42	65.20	-1	15,070	-0.01%	大買/大賣/
2021/06/16	27	60.96	40	60.25	61.00	-13	14,076	-0.09%
2021/06/15	10	57.42	54	57.85	57.80	-44	13,617	-0.32%
2021/06/11	11	56.45	7	56.63	56.50	4	13,585	0.03%
2021/06/10	15	56.71	5	57.26	57.00	10	13,668	0.07%
2021/06/09	38	57.02	40	57.26	56.50	-2	13,562	-0.01%
2021/06/08	8	54.50	11	54.20	54.80	-3	13,053	-0.02%
2021/06/07	6	53.05	8	53.25	53.40	-2	13,119	-0.02%
2021/06/04	5	54.04	5	53.24	54.00	0	13,221	0.00%
2021/06/03	4	53.10	2	53.90	53.50	2	13,225	0.02%
2021/06/02	6	54.48	16	53.39	52.90	-10	13,253	-0.08%
2021/06/01	4	51.68	5	51.90	52.00	-1	12,855	-0.01%
2021/05/31	6	51.27	9	51.21	51.20	-3	12,919	-0.02%
2021/05/28	19	50.68	8	49.51	50.60	11	13,004	0.08%
2021/05/27	4	48.15	4	48.35	48.35	0	13,181	0.00%
2021/05/26	5	47.88	4	48.00	48.40	1	13,217	0.01%
2021/05/25	10	47.54	12	47.50	47.85	-2	13,317	-0.02%
2021/05/24	1	45.60	0	0.00	46.25	1	13,390	0.01%
2021/05/21	1	44.65	8	45.42	46.15	-7	13,538	-0.05%
2021/05/20	2	44.23	0	0.00	43.85	2	13,616	0.01%
2021/05/19	8	43.88	5	44.86	45.60	3	13,604	0.02%
2021/05/18	3	42.33	6	42.02	43.55	-3	13,512	-0.02%
2021/05/17	6	40.38	15	42.22	39.60	-9	13,515	-0.07%
2021/05/14	20	44.67	6	44.63	43.95	14	13,471	0.10%
2021/05/13	6	41.93	8	43.23	44.00	-2	13,381	-0.01%
2021/05/12	13	44.70	18	44.63	43.50	-5	13,348	-0.04%
2021/05/11	11	47.92	24	47.02	46.60	-13	13,217	-0.10%
2021/05/10	10	51.95	8	51.56	51.10	2	13,093	0.02%
2021/05/07	5	51.62	7	52.50	53.60	-2	13,597	-0.01%
2021/05/06	6	50.85	5	51.38	50.70	1	13,602	0.01%
2021/05/05	4	51.93	3	52.43	50.90	1	13,569	0.01%
2021/05/04	6	53.13	9	51.90	52.40	-3	13,623	-0.02%
2021/05/03	9	57.28	19	55.95	55.50	-10	13,697	-0.07%
2021/04/29	3	59.77	1	59.40	59.00	2	13,737	0.01%
2021/04/28	2	60.30	5	60.48	60.50	-3	13,804	-0.02%
2021/04/27	9	61.24	3	62.20	60.20	6	13,935	0.04%
2021/04/26	3.3	62.52	3	62.33	62.70	0.3	13,805	0.00%
2021/04/23	28	62.81	10	63.11	62.40	18	13,876	0.13%
2021/04/22	39	63.67	54.5	63.13	60.50	-15.5	13,695	-0.11%
2021/04/21	12.5	60.62	30	61.17	61.70	-17.5	13,209	-0.13%
2021/04/20	52	59.93	75.8	60.09	59.50	-23.8	12,870	-0.18%
2021/04/19	6	56.17	2.1	56.26	56.70	3.9	12,514	0.03%
2021/04/16	5	55.74	4	56.05	56.00	1	12,781	0.01%
2021/04/15	1	55.30	0	0.00	55.40	1	12,871	0.01%
2021/04/14	7	55.57	15	55.38	55.40	-8	12,979	-0.06%
2021/04/13	1	55.60	14.9	56.99	55.80	-13.9	13,158	-0.11%
2021/04/12	11	57.94	3	56.50	57.10	8	13,235	0.06%
2021/04/09	24	58.57	10	59.24	58.60	14	13,439	0.10%
2021/04/08	13	60.10	18	60.22	60.70	-5	14,110	-0.04%
2021/04/07	42	59.00	18	58.90	59.60	24	14,202	0.17%
2021/04/06	58	58.28	37	58.26	59.60	21	14,068	0.15%
2021/04/01	21	55.07	16	55.38	54.50	5	13,793	0.04%
2021/03/31	7	53.97	3	53.60	53.50	4	14,143	0.03%
2021/03/30	4	54.18	18.3	54.18	54.00	-14.3	15,208	-0.09%
2021/03/29	6	54.23	12.8	54.14	54.60	-6.8	16,146	-0.04%
2021/03/26	4	52.53	4	52.93	53.70	0	16,282	0.00%
2021/03/25	8	52.90	21	52.65	52.20	-13	16,368	-0.08%
2021/03/24	0	0.00	22	53.87	53.70	-22	16,465	-0.13%
2021/03/23	18	53.68	39	54.66	53.00	-21	16,589	-0.13%
2021/03/22	22.1	54.42	8	55.35	54.40	14.1	16,726	0.08%
2021/03/19	0	0.00	2	54.20	54.60	-2	16,967	-0.01%
2021/03/18	30	54.69	3	55.07	54.20	27	17,189	0.16%
2021/03/17	26	54.55	5	54.46	54.20	21	17,384	0.12%
2021/03/16	5	53.88	1	55.40	53.80	4	17,675	0.02%
2021/03/15	2.3	53.96	1	54.00	54.10	1.3	18,108	0.01%
2021/03/12	10	52.98	9	52.89	53.10	1	18,159	0.01%
2021/03/11	4	52.53	3	52.87	52.90	1	18,251	0.01%
2021/03/10	4	51.18	25	50.82	51.40	-21	18,268	-0.11%
2021/03/09	6	48.95	6	49.05	48.70	0	18,249	0.00%
2021/03/08	25	50.51	2	51.65	49.65	23	18,577	0.12%
2021/03/05	6	51.45	2	52.00	51.30	4	18,928	0.02%
2021/03/04	4	52.03	0	0.00	51.60	4	19,241	0.02%
2021/03/03	2	53.35	1	54.60	54.10	1	19,614	0.01%
2021/03/02	2	55.80	8	55.23	53.90	-6	19,881	-0.03%
2021/02/25	2	55.10	2	54.70	54.60	0	21,355	0.00%
2021/02/24	6	54.93	3.5	55.26	55.00	2.5	22,443	0.01%
2021/02/23	2	53.60	9	55.18	55.00	-7	22,545	-0.03%
2021/02/22	7	55.10	6	55.22	54.40	1	22,470	0.00%
2021/02/19	3	52.00	8	52.99	53.10	-5	22,464	-0.02%
2021/02/18	0	0.00	2	52.30	52.40	-2	22,985	-0.01%
2021/02/17	6.5	51.30	8	51.26	51.80	-1.5	23,384	-0.01%
2021/02/05	5	49.06	0	0.00	48.90	5	23,516	0.02%
2021/02/04	1	49.65	0	0.00	49.35	1	24,050	0.00%
2021/02/03	11	50.93	5	50.84	50.60	6	24,582	0.02%
2021/02/02	2	49.88	2.1	49.91	50.00	-0.1	24,837	0.00%
2021/02/01	8	49.48	6	49.30	49.00	2	24,991	0.01%
2021/01/29	25	52.21	23	53.36	50.50	2	24,939	0.01%
2021/01/28	9	51.19	0	0.00	51.20	9	24,472	0.04%
2021/01/27	6	52.42	0	0.00	52.50	6	24,442	0.02%
2021/01/26	12	52.81	4	52.68	52.00	8	24,460	0.03%
2021/01/25	9	52.86	14	53.56	53.30	-5	24,404	-0.02%
2021/01/22	15	50.71	10	51.23	51.60	5	24,222	0.02%
2021/01/21	6	51.40	1.2	52.27	51.00	4.8	24,138	0.02%
2021/01/20	8	51.94	3	51.34	51.70	5	24,060	0.02%
2021/01/19	6	55.05	3	55.90	54.80	3	23,846	0.01%
2021/01/18	12	55.22	9	55.23	55.50	3	23,821	0.01%
2021/01/15	16	53.77	13	54.03	54.00	3	23,598	0.01%
2021/01/14	13.5	54.34	4	54.73	53.90	9.5	23,431	0.04%
2021/01/13	8	55.04	6	55.63	55.30	2	23,327	0.01%
2021/01/12	19	55.42	6	56.67	55.30	13	23,246	0.06%
2021/01/11	17	55.96	42	55.76	56.50	-25	22,867	-0.11%
2021/01/08	12	53.71	10	54.03	53.50	2	22,833	0.01%
2021/01/07	6	53.28	5	54.12	53.20	1	23,230	0.00%
2021/01/06	23	53.75	20	53.94	53.00	3	23,313	0.01%
2021/01/05	12	53.88	11	53.87	54.70	1	23,142	0.00%
2021/01/04	24	54.99	18	56.76	54.70	6	23,109	0.03%
2020/12/31	52	54.76	54	53.94	54.10	-2	23,051	-0.01%
2020/12/30	35	52.26	30	52.45	51.80	5	22,367	0.02%
2020/12/29	3	50.87	43.8	51.34	52.80	-40.8	22,044	-0.19%
2020/12/28	73.1	51.64	42	51.94	51.60	31.1	21,821	0.14%
2020/12/25	37	51.83	33	52.06	51.00	4	21,429	0.02%
2020/12/24	60.4	47.73	64	48.01	50.60	-3.6	20,612	-0.02%
2020/12/23	44	46.86	66	46.91	46.90	-22	19,511	-0.11%
2020/12/22	15	45.31	23.1	45.22	43.60	-8.1	18,595	-0.04%
2020/12/21	5	43.38	3	43.98	44.60	2	18,505	0.01%
2020/12/18	2	43.95	21	44.47	44.00	-19	18,713	-0.10%
2020/12/17	0	0.00	2	44.90	45.25	-2	18,690	-0.01%
2020/12/16	3.1	43.71	9	44.15	44.75	-5.9	18,660	-0.03%
2020/12/15	20.3	44.03	16	43.97	42.70	4.3	18,800	0.02%
2020/12/14	2.3	45.19	25	45.77	45.10	-22.7	19,025	-0.12%
2020/12/11	33	45.14	4	46.38	44.10	29	18,840	0.15%
2020/12/10	11	46.08	7	46.57	45.80	4	18,653	0.02%
2020/12/09	10	46.32	26	46.06	45.95	-16	18,353	-0.09%
2020/12/08	7	44.66	35	44.69	44.95	-28	17,978	-0.16%
2020/12/07	8	44.90	1	44.70	44.30	7	17,988	0.04%
2020/12/04	18	44.52	3	45.10	44.30	15	17,926	0.08%
2020/12/03	5	44.42	8	45.13	44.35	-3	17,860	-0.02%
2020/12/02	45	45.49	12	46.33	44.70	33	17,857	0.18%
2020/12/01	19	43.83	20	44.47	45.80	-1	17,637	-0.01%
2020/11/30	35	44.59	24	45.01	44.60	11	17,461	0.06%
2020/11/27	10	44.05	17	44.69	45.15	-7	17,327	-0.04%
2020/11/26	17	43.08	28.7	43.39	43.65	-11.7	17,355	-0.07%
2020/11/25	17	42.57	15	43.36	42.40	2	17,154	0.01%
2020/11/24	70	44.40	57	44.49	43.20	13	17,057	0.08%
2020/11/23	39	42.61	33	42.24	44.40	6	16,399	0.04%
2020/11/20	3	40.45	8.5	40.41	40.40	-5.5	16,776	-0.03%
2020/11/19	6	39.13	10	39.38	39.00	-4	16,927	-0.02%
2020/11/18	22	40.23	27	39.96	39.55	-5	17,618	-0.03%
2020/11/17	22	40.08	4.6	40.56	39.50	17.4	18,922	0.09%
2020/11/16	6	39.27	10	40.27	41.35	-4	21,270	-0.02%
2020/11/13	5	38.78	10	38.58	38.70	-5	21,508	-0.02%
2020/11/12	24	39.10	6	39.35	38.15	18	21,713	0.08%
2020/11/11	14	40.81	9	39.89	40.35	5	21,395	0.02%
2020/11/10	5	38.32	16	38.83	38.05	-11	20,909	-0.05%
2020/11/09	2	38.08	17	38.79	39.00	-15	20,791	-0.07%
2020/11/06	7	37.77	1	38.15	37.65	6	20,707	0.03%
2020/11/05	0	0.00	8	37.79	37.90	-8	20,769	-0.04%
2020/11/04	2	36.50	2	36.78	37.00	0	20,901	0.00%
2020/11/03	1	37.00	2	36.50	36.90	-1	21,491	0.00%
2020/11/02	1	35.50	15	36.19	35.30	-14	22,085	-0.06%
2020/10/30	0	0.00	3.2	36.25	36.05	-3.2	22,205	-0.01%
2020/10/29	7	36.39	25	36.40	37.20	-18	22,509	-0.08%
2020/10/28	6	38.14	7	38.41	37.55	-1	22,554	0.00%
2020/10/27	7	38.17	7	37.96	38.45	0	22,538	0.00%
2020/10/26	6	38.24	11	38.51	38.10	-5	22,623	-0.02%
2020/10/23	13	38.16	5	38.07	38.15	8	22,541	0.04%
2020/10/22	4	37.33	6	37.60	37.80	-2	22,637	-0.01%
2020/10/21	7	37.50	2	37.55	37.40	5	22,620	0.02%
2020/10/20	2	36.83	0	0.00	36.75	2	22,601	0.01%
2020/10/19	2	37.20	1	37.30	37.15	1	22,594	0.00%
2020/10/16	18	37.84	12	37.56	36.80	6	22,574	0.03%
2020/10/15	42	39.66	26	39.73	39.00	16	22,229	0.07%
2020/10/14	10	39.02	11	38.86	38.70	-1	21,642	0.00%
2020/10/13	0	0.00	9	38.66	38.30	-9	21,478	-0.04%
2020/10/12	21	38.71	22	38.47	38.30	-1	21,336	0.00%
2020/10/08	19	38.08	4	39.04	37.95	15	21,233	0.07%
2020/10/07	8	38.04	4	38.29	38.40	4	21,039	0.02%
2020/10/06	4	37.56	3	37.62	37.45	1	20,941	0.00%
2020/10/05	0	0.00	3	36.88	36.90	-3	21,030	-0.01%
2020/09/30	5	35.85	10	36.08	36.30	-5	21,064	-0.02%
2020/09/29	0	0.00	6	36.08	35.75	-6	21,134	-0.03%
2020/09/28	2	35.68	1	35.70	35.45	1	21,083	0.00%
2020/09/25	5	34.99	11	34.45	34.95	-6	21,098	-0.03%
2020/09/24	12.2	36.20	6	36.07	35.30	6.2	21,089	0.03%
2020/09/23	30	37.90	30	37.88	37.10	0	21,179	0.00%
2020/09/22	21	37.53	10	37.50	37.05	11	20,890	0.05%
2020/09/21	0	0.00	5	37.51	37.40	-5	20,794	-0.02%
2020/09/18	17	38.09	32	38.09	37.60	-15	20,814	-0.07%
2020/09/17	36	37.60	47	37.90	38.20	-11	20,556	-0.05%
2020/09/16	4	36.59	5	36.51	36.40	-1	20,061	0.00%
2020/09/15	1	36.10	4	36.46	35.90	-3	19,992	-0.02%
2020/09/14	4	35.49	7	35.79	36.10	-3	20,063	-0.01%
2020/09/11	20	35.47	4	35.26	34.65	16	20,003	0.08%
2020/09/10	3	36.85	7.5	36.86	36.20	-4.5	19,836	-0.02%
2020/09/09	4	35.50	1	36.00	36.40	3	19,777	0.02%
2020/09/08	0	0.00	19	36.19	35.90	-19	19,786	-0.10%
2020/09/07	23	36.60	11	36.70	35.70	12	19,811	0.06%
2020/09/04	7	36.34	34	36.60	36.75	-27	19,837	-0.14%
2020/09/03	8	38.01	4	38.29	37.40	4	19,855	0.02%
2020/09/02	2	38.00	8	37.78	38.00	-6	19,694	-0.03%
2020/09/01	6	37.88	23	38.08	38.55	-17	19,779	-0.09%
2020/08/31	17	36.72	7	37.16	36.70	10	19,408	0.05%
2020/08/28	60	37.64	38	37.55	37.40	22	19,647	0.11%
2020/08/27	19	37.53	18	37.55	37.35	1	20,272	0.00%
2020/08/26	58	39.71	70	40.21	38.40	-12	19,892	-0.06%
2020/08/25	10	38.57	4	38.61	38.40	6	18,326	0.03%
2020/08/24	19	38.54	20	38.32	39.00	-1	17,887	-0.01%
2020/08/21	153	39.34	196	38.15	37.95	-43	17,062	-0.25%	大買/大賣/
2020/08/20	192	37.43	162	37.84	38.75	30	15,582	0.19%	大買/大賣/
2020/08/19	8	35.73	15	36.16	36.85	-7	12,641	-0.06%
2020/08/18	10	31.92	19	32.60	33.50	-9	11,930	-0.08%
2020/08/17	19	31.66	48	31.40	32.00	-29	11,501	-0.25%
2020/08/14	13	30.23	5	30.50	30.45	8	11,271	0.07%
2020/08/13	2	30.03	6	30.43	30.05	-4	11,222	-0.04%
2020/08/12	5	29.50	4	30.03	29.90	1	11,049	0.01%
2020/08/11	24	30.21	3	30.00	29.80	21	10,944	0.19%
2020/08/10	6	30.88	1	32.10	30.40	5	10,915	0.05%
2020/08/07	39	31.66	15	32.44	32.40	24	10,682	0.22%
2020/08/06	16	31.47	28.6	31.98	32.65	-12.6	10,058	-0.13%
2020/08/05	2	29.90	6	30.03	29.70	-4	9,412	-0.04%
2020/08/04	12	29.90	15	30.27	28.80	-3	9,278	-0.03%
2020/08/03	15	29.80	13	30.03	29.70	2	8,947	0.02%
2020/07/31	5	29.10	15	29.22	29.35	-10	8,858	-0.11%
2020/07/30	0	0.00	1	28.80	29.55	-1	8,845	-0.01%
2020/07/29	1	28.35	0	0.00	28.40	1	8,775	0.01%
2020/07/28	13	28.75	3	28.50	27.40	10	8,775	0.11%
2020/07/27	1	28.40	1	28.35	28.55	0	8,632	0.00%
2020/07/24	1	28.55	1	28.05	27.95	0	8,703	0.00%
2020/07/23	1	28.80	1	28.55	28.55	0	8,690	0.00%
2020/07/22	1	28.55	10	28.20	28.45	-9	8,692	-0.10%
2020/07/21	1	27.50	3	27.55	27.85	-2	8,790	-0.02%
2020/07/20	3	26.72	2	26.90	26.90	1	9,037	0.01%
2020/07/17	3	27.53	2	26.95	27.05	1	9,148	0.01%
2020/07/16	12	28.03	2	28.20	28.05	10	9,131	0.11%
2020/07/15	3	29.20	5	28.45	28.65	-2	9,100	-0.02%
2020/07/14	5	30.30	5	29.35	29.35	0	9,016	0.00%
2020/07/13	21	29.53	16	29.92	30.15	5	8,848	0.06%
2020/07/10	2	29.50	2	30.10	28.95	0	8,720	0.00%
2020/07/09	3	29.52	15	29.57	29.70	-12	8,548	-0.14%
2020/07/08	9	29.35	18	29.78	29.45	-9	8,462	-0.11%
2020/07/07	26	29.23	10	29.25	29.15	16	8,344	0.19%
2020/07/06	7	29.11	0	0.00	29.20	7	8,298	0.08%
2020/07/03	7	29.74	10	30.26	29.10	-3	8,235	-0.04%
2020/07/02	35	29.91	13.6	29.93	29.80	21.4	8,010	0.27%
2020/07/01	5	28.52	18	28.64	28.50	-13	7,748	-0.17%
2020/06/30	0	0.00	10	28.50	28.30	-10	7,703	-0.13%
2020/06/29	10	28.10	3	28.58	27.85	7	7,753	0.09%
2020/06/24	6	28.92	59	28.95	29.20	-53	7,613	-0.70%
2020/06/23	56	28.33	0	0.00	28.15	56	7,535	0.74%
2020/06/19	6	29.35	8	28.51	28.30	-2	7,478	-0.03%
2020/06/18	8	28.72	7	28.80	28.80	1	7,303	0.01%
2020/06/17	4	28.36	3	28.50	28.60	1	7,261	0.01%
2020/06/16	10	28.70	25	28.84	28.35	-15	7,218	-0.21%
2020/06/15	31	28.99	14	28.48	28.05	17	7,204	0.24%
2020/06/12	25	29.34	24	28.83	29.65	1	7,134	0.01%
2020/06/11	15	29.73	12	30.34	29.20	3	7,085	0.04%
2020/06/10	15	29.70	24	29.09	30.00	-9	6,942	-0.13%
2020/06/09	4	28.35	4	28.31	28.30	0	6,772	0.00%
2020/06/08	29	29.70	37	29.97	29.10	-8	6,677	-0.12%
2020/06/05	26	29.07	20	29.33	29.10	6	6,346	0.09%
2020/06/04	53	29.20	67	29.22	29.30	-14	6,172	-0.23%
2020/06/03	42	28.84	34	28.72	28.95	8	5,701	0.14%
2020/06/02	62	26.19	51	26.10	27.00	11	4,644	0.24%
2020/06/01	0	0.00	9	24.10	24.60	-9	4,304	-0.21%
2020/05/29	2	24.35	2	24.50	23.70	0	4,277	0.00%
2020/05/28	4	24.53	0	0.00	24.50	4	4,262	0.09%
2020/05/27	8	24.60	4	24.41	24.80	4	4,245	0.09%
2020/05/26	18	24.25	0	0.00	24.15	18	4,214	0.43%
2020/05/25	1	23.95	0	0.00	24.05	1	4,203	0.02%
2020/05/21	1	24.35	2	24.65	24.60	-1	4,164	-0.02%
2020/05/20	4	24.04	4	24.08	24.05	0	4,110	0.00%
2020/05/19	1	23.10	0	0.00	23.80	1	4,052	0.02%
2020/05/18	2	22.50	3	22.97	23.00	-1	3,999	-0.03%
2020/05/14	0	0.00	10	24.20	24.20	-10	3,846	-0.26%
2020/05/11	1	25.65	10	25.63	25.55	-9	3,765	-0.24%
2020/05/08	1	24.90	0	0.00	24.90	1	3,709	0.03%
2020/05/07	11	25.02	1	24.95	24.95	10	3,674	0.27%
2020/05/06	0	0.00	5	24.90	25.05	-5	3,624	-0.14%
2020/05/05	1	25.20	0	0.00	25.40	1	3,573	0.03%
2020/05/04	0	0.00	35	24.21	24.40	-35	3,499	-1.00%
2020/04/29	0	0.00	3	24.58	24.40	-3	3,496	-0.09%
2020/04/28	2	24.10	0	0.00	24.15	2	3,405	0.06%
2020/04/27	0	0.00	5	23.93	23.85	-5	3,390	-0.15%
2020/04/24	49	23.99	17	24.14	23.70	32	3,331	0.96%
2020/04/23	66	24.51	47	24.44	24.05	19	3,179	0.60%
2020/04/22	4	23.04	5	23.15	23.20	-1	2,893	-0.03%
2020/04/20	0	0.00	5	21.65	22.00	-5	2,755	-0.18%
2020/04/15	0	0.00	1	21.25	21.30	-1	2,700	-0.04%
2020/04/14	1	20.20	9	20.68	20.95	-8	2,702	-0.30%
2020/04/13	0	0.00	1	20.90	20.25	-1	2,701	-0.04%
2020/04/08	0	0.00	6	19.81	20.10	-6	2,779	-0.22%
2020/04/07	6	19.33	6	19.35	19.40	0	2,750	0.00%
2020/04/06	1	18.80	1	18.95	19.05	0	2,747	0.00%
2020/04/01	1	18.80	4	18.95	19.10	-3	2,806	-0.11%
2020/03/31	5	19.32	1	19.35	19.15	4	2,982	0.13%
2020/03/30	1	18.20	6	18.21	18.45	-5	2,957	-0.17%
2020/03/27	3	18.55	3	18.15	17.95	0	2,943	0.00%
2020/03/26	5	17.94	5	17.94	18.20	0	2,953	0.00%
2020/03/25	2	18.05	10	18.01	18.25	-8	3,134	-0.26%
2020/03/24	5	16.60	0	0.00	16.60	5	3,084	0.16%
2020/03/19	3.1	14.25	14	13.75	13.70	-10.9	3,048	-0.36%
2020/03/17	1	16.40	2	16.35	16.15	-1	2,896	-0.03%
2020/03/16	0	0.00	1	17.90	17.90	-1	2,799	-0.04%
2020/03/12	7.1	21.70	0	0.00	21.65	7.1	2,651	0.27%
2020/03/11	0	0.00	2	24.35	23.95	-2	2,615	-0.08%
2020/03/10	0	0.00	1	23.85	24.75	-1	2,605	-0.04%
2020/03/09	14	24.63	5	25.44	24.05	9	2,601	0.35%
2020/03/06	0	0.00	1	25.60	25.40	-1	2,586	-0.04%
2020/03/05	1	25.90	10	25.80	25.70	-9	2,633	-0.34%
2020/03/04	0	0.00	2	25.25	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	3	25.17	25.10	-3	2,651	-0.11%
2020/03/02	0	0.00	12	24.10	24.50	-12	2,640	-0.45%
2020/02/27	3	24.98	6	25.07	24.30	-3	2,625	-0.11%
2020/02/26	1	25.50	13	25.76	25.60	-12	2,597	-0.46%
2020/02/25	2	24.50	0	0.00	24.95	2	2,566	0.08%
2020/02/24	5	24.82	5	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	2	25.15	3	25.05	25.10	-1	2,554	-0.04%
2020/02/17	2	24.45	7	24.52	24.80	-5	2,550	-0.20%
2020/02/14	0	0.00	9	24.70	24.75	-9	2,558	-0.35%
2020/02/13	0	0.00	1	24.70	24.65	-1	2,571	-0.04%
2020/02/12	0	0.00	13	24.89	24.80	-13	2,564	-0.51%
2020/02/11	1	24.60	1	24.50	24.50	0	2,553	0.00%
2020/02/10	3	24.00	1	24.15	24.15	2	2,540	0.08%
2020/02/06	2.2	24.10	14	24.14	24.25	-11.8	2,544	-0.46%
2020/02/05	20	23.30	13	23.47	23.25	7	2,533	0.28%
2020/02/04	3	22.50	13	23.10	23.15	-10	2,556	-0.39%
2020/02/03	19.1	22.03	8.5	22.21	22.20	10.6	2,673	0.40%
2020/01/31	10	23.80	0	0.00	24.00	10	2,653	0.38%
2020/01/30	12	24.86	10	24.90	24.65	2	2,631	0.08%
2020/01/20	10	27.30	0	0.00	27.35	10	2,587	0.39%
2020/01/15	0	0.00	2.8	27.68	27.85	-2.8	2,687	-0.10%
2020/01/14	0	0.00	7	27.29	27.10	-7	2,655	-0.26%
2020/01/13	0	0.00	32	26.84	26.95	-32	2,650	-1.21%
2020/01/10	19	26.59	9	26.40	26.50	10	2,656	0.38%
2020/01/09	0	0.00	7	26.89	26.85	-7	2,658	-0.26%
2020/01/08	35	26.69	1	26.85	26.55	34	2,780	1.22%
2020/01/07	2	27.55	2	27.58	27.50	0	2,827	0.00%
2020/01/06	3	27.87	14	28.15	28.25	-11	2,859	-0.38%
2020/01/03	6	27.90	3	28.12	28.25	3	2,842	0.11%
2019/12/31	6	27.66	0	0.00	27.70	6	2,787	0.22%
2019/12/30	9	28.05	4	28.45	28.00	5	2,797	0.18%
2019/12/27	8	28.38	4	28.29	28.35	4	2,757	0.15%
2019/12/26	31	28.24	7	28.34	28.30	24	2,692	0.89%
2019/12/25	13	27.65	49	27.56	27.80	-36	2,500	-1.44%
2019/12/24	3	26.60	0	0.00	26.55	3	2,413	0.12%
2019/12/23	12	26.98	6	27.31	26.90	6	2,423	0.25%
2019/12/20	13	27.86	8	27.83	27.50	5	2,391	0.21%
2019/12/19	0.4	26.50	0	0.00	26.65	0.4	2,169	0.02%
2019/12/16	1	25.95	3	26.43	26.50	-2	2,290	-0.09%
2019/12/06	2	25.70	1	26.45	26.05	1	3,059	0.03%
2019/12/05	0	0.00	1	26.25	25.90	-1	3,217	-0.03%
2019/12/04	0	0.00	1	25.85	25.90	-1	3,421	-0.03%
2019/12/02	10	25.74	9	25.37	25.35	1	3,517	0.03%
2019/11/29	10	26.72	0	0.00	26.15	10	3,555	0.28%
2019/11/28	0	0.00	1	27.35	27.10	-1	3,565	-0.03%
2019/11/27	5	26.95	0	0.00	26.95	5	3,689	0.14%
2019/11/26	15	27.02	0	0.00	27.10	15	3,792	0.40%
2019/11/25	0	0.00	14	27.15	27.20	-14	3,851	-0.36%
2019/11/20	0	0.00	1	26.95	26.85	-1	4,079	-0.02%
2019/11/19	15	26.78	0	0.00	26.80	15	4,160	0.36%
2019/11/18	1	26.95	12	27.09	27.15	-11	4,240	-0.26%
2019/11/15	19	26.71	9	26.65	26.60	10	4,372	0.23%
2019/11/14	3	26.65	4	26.76	26.80	-1	4,487	-0.02%
2019/11/13	2	26.68	0	0.00	26.60	2	4,489	0.04%
2019/11/12	1	26.75	0	0.00	26.90	1	4,493	0.02%
2019/11/08	5	27.45	5	27.50	27.65	0	4,518	0.00%
2019/11/07	5	27.31	5	27.50	27.45	0	4,558	0.00%
2019/11/05	6	28.05	5	27.75	27.80	1	4,572	0.02%
2019/11/04	11	28.26	10	27.85	27.80	1	4,603	0.02%
2019/11/01	4	28.25	0	0.00	28.15	4	4,607	0.09%
2019/10/31	7	29.19	15	29.56	28.70	-8	4,584	-0.17%
2019/10/30	2	28.95	2	29.05	29.00	0	4,501	0.00%
2019/10/29	0	0.00	1	28.65	28.40	-1	4,579	-0.02%
2019/10/28	0.1	28.30	1	28.35	28.35	-0.9	4,594	-0.02%
2019/10/25	1	28.40	0	0.00	28.35	1	4,620	0.02%
2019/10/24	1	28.90	1	29.10	28.90	0	4,621	0.00%
2019/10/23	3	29.03	1.9	29.26	29.05	1.1	4,657	0.02%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/18	1	28.40	0	0.00	28.70	1	4,679	0.02%
2019/10/16	10	28.53	1	28.60	28.70	9	4,749	0.19%
2019/10/14	10	27.28	10	27.64	27.45	0	4,644	0.00%
2019/10/09	0	0.00	1	27.25	27.00	-1	4,911	-0.02%
2019/10/08	1.1	26.85	2	26.88	26.85	-0.9	5,187	-0.02%
2019/10/07	4	27.11	0	0.00	27.25	4	5,396	0.07%
2019/10/04	0	0.00	0.8	27.70	27.65	-0.8	5,404	-0.01%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	1.3	28.71	1	28.90	28.90	0.3	5,508	0.01%
2019/09/27	11	29.38	0	0.00	29.15	11	5,527	0.20%
2019/09/26	1.6	30.00	0	0.00	30.05	1.6	5,525	0.03%
2019/09/25	1.3	29.71	2	29.60	29.75	-0.7	5,529	-0.01%
2019/09/24	0.2	30.15	1	30.65	30.15	-0.8	5,526	-0.01%
2019/09/23	0.1	30.35	1	30.45	30.35	-0.9	5,547	-0.02%
2019/09/12	0	0.00	4	28.03	27.95	-4	5,555	-0.07%
2019/09/11	4	28.13	9	28.06	27.65	-5	5,550	-0.09%
2019/09/10	5	28.38	5	28.32	28.35	0	5,526	0.00%
2019/09/09	3	28.68	0	0.00	28.20	3	5,567	0.05%
2019/09/06	37	29.34	36	29.58	28.60	1	5,543	0.02%
2019/09/05	2	28.75	4	29.05	28.50	-2	5,199	-0.04%
2019/09/04	0	0.00	1	28.70	28.70	-1	5,121	-0.02%
2019/09/03	5	28.66	7	29.49	28.90	-2	5,107	-0.04%
2019/09/02	8	28.86	15	28.28	29.00	-7	4,945	-0.14%
2019/08/30	15	28.45	1	28.20	27.35	14	4,867	0.29%
2019/08/29	0	0.00	10	27.95	27.95	-10	4,679	-0.21%
2019/08/28	10	27.70	30	27.87	27.70	-20	4,637	-0.43%
2019/08/27	0	0.00	14	27.29	27.70	-14	4,575	-0.31%
2019/08/26	11	26.89	0	0.00	26.90	11	4,495	0.24%
2019/08/23	11	27.69	19	27.44	27.45	-8	4,454	-0.18%
2019/08/22	1	27.40	2	27.28	27.05	-1	4,329	-0.02%
2019/08/21	3	26.90	3	26.65	26.75	0	4,229	0.00%
2019/08/20	1	26.85	10	26.55	26.50	-9	4,192	-0.21%
2019/08/19	12	26.62	20	26.40	26.25	-8	4,110	-0.19%
2019/08/16	0	0.00	20	26.40	25.80	-20	4,037	-0.50%
2019/08/15	7	25.68	4	26.18	26.15	3	3,992	0.08%
2019/08/14	13	25.84	18	25.84	25.70	-5	3,939	-0.13%
2019/08/13	15	25.82	4	25.83	25.75	11	3,863	0.28%
2019/08/12	30	25.62	28	25.52	25.95	2	3,757	0.05%
2019/08/07	5	24.30	0	0.00	23.60	5	3,702	0.14%
2019/08/06	2	22.45	0	0.00	24.00	2	3,791	0.05%
2019/08/05	0	0.00	3	23.97	23.70	-3	3,887	-0.08%
2019/08/02	5	24.60	1	24.55	24.50	4	3,916	0.10%
2019/08/01	10	25.55	0	0.00	25.35	10	3,965	0.25%
2019/07/30	7	25.64	0	0.00	25.65	7	4,010	0.17%
2019/07/29	1	26.80	0	0.00	26.35	1	4,035	0.02%
2019/07/26	2	26.73	0	0.00	26.75	2	4,037	0.05%
2019/07/25	0	0.00	2	26.40	27.00	-2	4,028	-0.05%
2019/07/24	2	26.75	8	26.66	26.65	-6	3,979	-0.15%
2019/07/23	1	25.95	5	26.00	25.95	-4	3,926	-0.10%
2019/07/22	6	25.58	0	0.00	25.65	6	3,953	0.15%
2019/07/19	0	0.00	8	25.75	25.90	-8	3,971	-0.20%
2019/07/18	14	26.34	10	26.29	25.65	4	3,996	0.10%
2019/07/17	0	0.00	5	26.82	26.70	-5	4,010	-0.12%
2019/07/15	5	26.64	9	26.48	26.50	-4	4,108	-0.10%
2019/07/12	0	0.00	12	27.27	27.05	-12	4,299	-0.28%
2019/07/11	5	26.84	0	0.00	26.80	5	4,408	0.11%
2019/07/10	3	27.20	1	26.80	27.20	2	4,515	0.04%
2019/07/09	1	26.80	3	26.95	26.90	-2	4,696	-0.04%
2019/07/08	42	27.48	32	28.11	27.45	10	5,160	0.19%
2019/07/05	8	26.86	18	27.10	27.00	-10	5,857	-0.17%
2019/07/04	5	26.51	86	25.74	26.75	-81	5,700	-1.42%
2019/07/03	1	25.55	90	25.48	25.20	-89	5,573	-1.60%
2019/07/02	15	26.00	18	26.58	25.90	-3	5,601	-0.05%
2019/07/01	1	25.90	1	25.90	26.00	0	5,601	0.00%
2019/06/28	4	25.50	4	25.35	25.30	0	5,626	0.00%
2019/06/27	6	25.53	7	25.37	25.35	-1	5,719	-0.02%
2019/06/25	12	25.51	19	25.81	25.10	-7	5,787	-0.12%
2019/06/24	4	25.55	6	25.57	25.60	-2	5,855	-0.03%
2019/06/21	11	26.08	10	25.50	25.55	1	5,895	0.02%
2019/06/20	0	0.00	1	26.10	26.05	-1	5,935	-0.02%
2019/06/19	0	0.00	4	25.80	25.80	-4	5,979	-0.07%
2019/06/18	9	25.61	13	25.48	25.30	-4	6,078	-0.07%
2019/06/17	7	26.11	2	26.00	25.90	5	6,100	0.08%
2019/06/06	1	24.85	1	25.50	24.50	0	6,437	0.00%
2019/06/05	0	0.00	6	24.47	24.50	-6	6,393	-0.09%
2019/06/03	1	24.20	3	24.20	24.25	-2	6,495	-0.03%
2019/05/30	0	0.00	1	24.60	24.60	-1	6,532	-0.02%
2019/05/29	10	24.13	16	24.46	24.25	-6	6,571	-0.09%
2019/05/27	0	0.00	3	24.35	24.55	-3	6,765	-0.04%
2019/05/23	0	0.00	1	23.90	24.00	-1	6,905	-0.01%
2019/05/21	12	23.58	13	24.11	24.45	-1	7,021	-0.01%
2019/05/20	3	24.10	2	23.90	23.90	1	7,087	0.01%
2019/05/17	20	24.65	18	23.94	23.90	2	7,294	0.03%
2019/05/15	0	0.00	5	25.00	25.05	-5	7,709	-0.06%
2019/05/14	5	24.55	10	24.30	24.55	-5	8,016	-0.06%
2019/05/13	12	23.56	1	23.40	23.30	11	8,253	0.13%
2019/05/09	2	25.68	0	0.00	25.50	2	8,772	0.02%
2019/05/08	1	26.05	1	26.35	26.35	0	8,782	0.00%
2019/05/07	7	26.62	6	26.78	26.65	1	8,903	0.01%
2019/05/06	5	26.50	0	0.00	26.30	5	8,994	0.06%
2019/05/03	1	27.60	4	27.60	27.60	-3	9,300	-0.03%
2019/05/02	2	27.20	0	0.00	27.35	2	9,345	0.02%
2019/04/30	1	26.75	0	0.00	27.20	1	9,520	0.01%
2019/04/29	11	27.30	6	26.70	26.60	5	9,689	0.05%
2019/04/26	5	27.67	0	0.00	27.30	5	9,797	0.05%
2019/04/25	2	28.00	0	0.00	28.10	2	10,130	0.02%
2019/04/24	2	28.43	1	28.85	28.35	1	10,373	0.01%
2019/04/23	8	28.48	2	28.73	28.75	6	10,579	0.06%
2019/04/22	8	29.02	10	29.08	28.80	-2	10,535	-0.02%
2019/04/19	3	28.63	1	29.35	28.90	2	10,523	0.02%
2019/04/18	22	28.89	14	28.92	28.65	8	10,517	0.08%
2019/04/17	16	29.96	41	29.92	29.85	-25	10,458	-0.24%
2019/04/16	60	29.68	31	29.64	30.15	29	10,576	0.27%
2019/04/15	3	29.52	1	29.70	29.25	2	10,637	0.02%
2019/04/12	46	30.58	47	30.24	29.05	-1	10,596	-0.01%
2019/04/11	58	29.91	251	30.29	30.70	-193	10,145	-1.90%	大賣/鉅額交易
2019/04/10	34	28.35	39	28.39	28.55	-5	9,180	-0.05%
2019/04/09	9	27.83	15	28.11	27.85	-6	9,094	-0.07%
2019/04/08	0	0.00	1	27.95	27.50	-1	9,061	-0.01%
2019/04/03	3	27.73	21	27.78	27.60	-18	9,079	-0.20%
2019/04/02	40	27.59	1	27.15	27.25	39	9,083	0.43%
2019/04/01	50	27.47	1	27.80	27.30	49	9,101	0.54%
2019/03/29	94	26.76	0	0.00	26.65	94	9,054	1.04%
2019/03/28	5	26.92	4	27.13	26.65	1	9,332	0.01%
2019/03/27	27	26.59	6	26.53	26.90	21	9,489	0.22%
2019/03/25	1	26.30	40	26.18	26.10	-39	9,814	-0.40%
2019/03/22	5	27.32	1	27.80	27.15	4	9,900	0.04%
2019/03/21	0	0.00	12	27.13	27.55	-12	10,038	-0.12%
2019/03/20	2	26.85	0	0.00	26.55	2	10,738	0.02%
2019/03/19	31	26.75	7	26.78	26.70	24	10,914	0.22%
2019/03/18	60	26.54	37	26.17	26.25	23	10,916	0.21%
2019/03/15	16	27.47	10	27.32	27.15	6	10,826	0.06%
2019/03/14	1	28.25	0	0.00	27.70	1	10,870	0.01%
2019/03/13	1	28.35	1	28.00	28.00	0	11,142	0.00%
2019/03/12	3	28.00	1	27.85	27.70	2	11,336	0.02%
2019/03/11	3	27.38	10	27.47	27.50	-7	11,605	-0.06%
2019/03/08	5	27.83	2	27.90	27.70	3	12,319	0.02%
2019/03/07	7	28.83	10	28.93	28.50	-3	13,170	-0.02%
2019/03/06	10	28.80	0	0.00	28.70	10	13,509	0.07%
2019/03/05	1	28.75	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	2	29.25	29.30	-2	13,904	-0.01%
2019/02/27	7	28.78	20	28.78	28.75	-13	13,919	-0.09%
2019/02/26	7	30.11	0	0.00	29.45	7	13,911	0.05%
2019/02/22	21	30.39	5	30.51	30.10	16	14,172	0.11%
2019/02/21	4	30.30	4	30.18	30.20	0	14,153	0.00%
2019/02/20	5	30.49	3	30.35	30.15	2	14,199	0.01%
2019/02/19	7	30.21	1	30.30	30.15	6	14,224	0.04%
2019/02/18	14	30.09	6	30.05	29.95	8	14,215	0.06%
2019/02/15	17	31.26	12	31.72	31.00	5	14,082	0.04%
2019/02/14	13	31.39	4	31.30	31.25	9	13,848	0.06%
2019/02/13	15	31.75	8	31.78	31.35	7	13,838	0.05%
2019/02/12	12	30.95	17	31.02	31.30	-5	13,648	-0.04%
2019/02/11	27	30.37	48	30.20	31.15	-21	13,564	-0.15%
2019/01/30	8	28.83	7	28.72	28.55	1	13,213	0.01%
2019/01/29	4	28.75	4	28.70	28.90	0	13,385	0.00%
2019/01/28	2	29.25	3	29.40	29.00	-1	13,834	-0.01%
2019/01/25	12	28.70	10	28.92	28.75	2	14,039	0.01%
2019/01/24	28	28.89	32	29.19	28.40	-4	14,141	-0.03%
2019/01/23	10	27.80	1	28.15	28.25	9	13,989	0.06%
2019/01/22	20	28.59	24	28.89	28.10	-4	14,086	-0.03%
2019/01/21	17	29.35	16	29.39	28.80	1	13,979	0.01%
2019/01/18	7	28.92	32	28.73	29.05	-25	13,906	-0.18%
2019/01/17	25	28.54	36	29.08	28.40	-11	13,893	-0.08%
2019/01/16	21	28.32	57	28.06	28.95	-36	13,553	-0.27%
2019/01/15	31	27.20	26	27.30	27.05	5	13,306	0.04%
2019/01/14	7	26.17	2	26.15	26.25	5	13,137	0.04%
2019/01/11	4	26.53	0	0.00	26.40	4	13,213	0.03%
2019/01/10	0	0.00	16	26.78	26.85	-16	13,196	-0.12%
2019/01/09	31	27.15	11	27.05	26.40	20	13,169	0.15%
2019/01/08	23	27.13	26	27.00	26.75	-3	13,080	-0.02%
2019/01/07	7	26.37	25	26.11	26.85	-18	12,900	-0.14%
2019/01/04	22	24.08	8	24.70	24.45	14	12,832	0.11%
2019/01/03	13	25.81	2	26.05	25.45	11	12,756	0.09%
2019/01/02	1	25.70	11	25.95	25.70	-10	12,860	-0.08%
2018/12/28	1	25.30	25	25.45	25.45	-24	12,985	-0.18%
2018/12/27	9	25.66	18	25.72	25.45	-9	13,109	-0.07%
2018/12/26	26	25.31	16	25.82	24.95	10	13,064	0.08%
2018/12/25	15	25.34	15	25.41	25.60	0	13,032	0.00%
2018/12/24	19	26.53	3	26.62	26.50	16	12,977	0.12%
2018/12/22	6	26.29	2	26.35	26.25	4	13,007	0.03%
2018/12/21	6	26.38	17	25.99	26.95	-11	13,020	-0.08%
2018/12/20	15	25.34	36	25.24	25.65	-21	12,743	-0.16%
2018/12/19	19	25.51	8	26.21	25.45	11	12,634	0.09%
2018/12/18	17	26.11	75	26.50	26.00	-58	12,559	-0.46%
2018/12/17	4	27.59	6	27.58	27.25	-2	12,402	-0.02%
2018/12/14	87	27.72	30	27.49	27.70	57	12,378	0.46%
2018/12/13	99	30.01	139	30.12	28.80	-40	12,204	-0.33%	大賣/
2018/12/12	106	28.39	23	28.91	29.70	83	11,430	0.73%	大買/
2018/12/11	17	27.04	7	26.83	27.00	10	11,257	0.09%
2018/12/10	17	26.85	3	27.15	26.70	14	11,295	0.12%
2018/12/07	4	28.13	12	28.11	28.10	-8	11,245	-0.07%
2018/12/06	54	28.33	35	27.82	27.55	19	11,175	0.17%
2018/12/05	21	30.30	5	30.50	30.25	16	10,997	0.15%
2018/12/04	10	31.39	7	31.92	31.50	3	10,949	0.03%
2018/12/03	36	32.47	53	32.77	31.90	-17	10,750	-0.16%
2018/11/30	32	29.79	48	30.22	31.25	-16	10,080	-0.16%
2018/11/29	13	26.99	35	27.44	28.45	-22	9,212	-0.24%
2018/11/28	8	25.31	26	25.49	25.90	-18	8,915	-0.20%
2018/11/27	0	0.00	5	24.57	24.80	-5	8,751	-0.06%
2018/11/23	12	24.10	4	23.78	23.45	8	8,811	0.09%
2018/11/22	3	24.87	2	25.95	24.25	1	9,015	0.01%
2018/11/21	5	25.76	11	26.18	25.55	-6	8,951	-0.07%
2018/11/20	11	25.52	10	25.40	25.75	1	8,885	0.01%
2018/11/19	4	25.10	11	25.65	25.65	-7	8,898	-0.08%
2018/11/16	11	25.28	3	25.05	24.60	8	9,020	0.09%
2018/11/13	4	23.15	12	23.37	24.15	-8	9,201	-0.09%
2018/11/12	3	23.05	5	24.20	24.10	-2	9,232	-0.02%
2018/11/09	25	24.00	30	24.15	23.80	-5	9,218	-0.05%
2018/11/08	31	25.17	16	26.01	24.65	15	9,232	0.16%
2018/11/07	37	25.25	31	25.34	25.80	6	9,204	0.07%
2018/11/06	16	25.01	7	25.63	24.30	9	9,220	0.10%
2018/11/05	32	26.36	18	26.45	25.75	14	9,225	0.15%
2018/11/02	5	25.68	11	24.94	26.00	-6	8,734	-0.07%
2018/11/01	10	23.40	34	23.20	23.65	-24	8,434	-0.28%
2018/10/31	13	22.03	29	21.46	22.25	-16	8,304	-0.19%
2018/10/30	25	21.01	32	20.90	21.00	-7	8,139	-0.09%
2018/10/29	13	20.49	9	20.40	20.30	4	8,095	0.05%
2018/10/26	25	20.32	7	20.30	20.30	18	8,223	0.22%
2018/10/25	33	20.88	13	21.08	20.75	20	8,232	0.24%
2018/10/24	1	22.80	0	0.00	23.05	1	8,230	0.01%
2018/10/23	2	23.45	6	23.79	23.00	-4	8,421	-0.05%
2018/10/22	13	23.52	0	0.00	23.90	13	8,524	0.15%
2018/10/19	8	23.09	1	22.95	23.25	7	8,669	0.08%
2018/10/18	7	24.59	10	24.72	24.50	-3	8,841	-0.03%
2018/10/17	10	24.30	20	25.20	24.25	-10	8,960	-0.11%
2018/10/16	23	24.83	10	25.07	24.50	13	9,063	0.14%
2018/10/15	15	24.55	8	24.49	24.75	7	9,181	0.08%
2018/10/12	12	23.70	16	23.98	24.05	-4	9,501	-0.04%
2018/10/11	34	23.10	5	23.30	23.05	29	9,716	0.30%
2018/10/09	8	25.90	4	26.31	25.60	4	9,883	0.04%
2018/10/08	19	26.86	22	26.50	26.30	-3	9,900	-0.03%
2018/10/05	38	28.79	2	28.65	28.60	36	9,810	0.37%
2018/10/04	1	31.60	2	31.98	31.75	-1	9,787	-0.01%
2018/10/03	3	32.20	0	0.00	32.05	3	9,966	0.03%
2018/10/02	1	33.35	3	33.52	33.40	-2	10,174	-0.02%
2018/10/01	2	32.90	13	33.08	33.00	-11	10,261	-0.11%
2018/09/28	10	32.32	6	32.45	32.35	4	10,444	0.04%
2018/09/26	1	34.60	8	34.36	33.65	-7	10,919	-0.06%
2018/09/25	5	33.40	17	33.85	33.95	-12	11,420	-0.11%
2018/09/21	7	32.62	6	32.85	32.85	1	11,721	0.01%
2018/09/20	7	32.19	15	31.98	31.60	-8	11,692	-0.07%
2018/09/19	1	33.30	23	34.00	33.20	-22	11,730	-0.19%
2018/09/18	14	33.45	1	33.20	33.20	13	11,875	0.11%
2018/09/17	25	33.87	5	34.16	34.35	20	11,951	0.17%
2018/09/14	25	34.88	95	34.58	34.65	-70	12,053	-0.58%
2018/09/13	18	34.17	10	34.44	33.45	8	12,211	0.07%
2018/09/12	13	33.88	1	34.20	33.95	12	12,365	0.10%
2018/09/11	18	33.83	12	34.18	34.10	6	12,775	0.05%
2018/09/10	8	34.50	13	33.55	33.50	-5	12,938	-0.04%
2018/09/07	55	37.92	6	37.85	37.20	49	13,031	0.38%
2018/09/06	7	38.95	0	0.00	38.20	7	13,277	0.05%
2018/09/05	3	39.90	1	40.45	39.70	2	13,695	0.01%
2018/09/04	1	40.35	18	40.31	40.35	-17	14,177	-0.12%
2018/09/03	18	39.51	0	0.00	38.80	18	14,395	0.13%
2018/08/31	9	41.54	4	41.54	41.65	5	14,562	0.03%
2018/08/30	5	41.87	5	41.84	41.85	0	14,713	0.00%
2018/08/29	38	41.29	24	41.16	40.90	14	14,755	0.09%
2018/08/28	9	39.14	14	39.16	39.00	-5	14,992	-0.03%
2018/08/27	1	39.50	57	39.45	39.60	-56	15,665	-0.36%
2018/08/24	18	37.71	12	37.41	38.35	6	16,260	0.04%
2018/08/23	42	38.42	5	38.78	37.90	37	16,866	0.22%
2018/08/22	8	38.83	49	39.42	39.20	-41	17,355	-0.24%
2018/08/21	6	37.13	11	37.11	37.20	-5	17,414	-0.03%
2018/08/20	19	36.54	19	36.25	36.05	0	17,824	0.00%
2018/08/17	2	37.60	6.1	37.63	37.05	-4.1	18,015	-0.02%
2018/08/16	10	37.16	6	37.69	37.80	4	18,146	0.02%
2018/08/15	17	37.80	10	37.87	37.40	7	18,284	0.04%
2018/08/14	8	38.53	19	38.54	39.20	-11	18,368	-0.06%
2018/08/13	11	38.31	4	38.58	37.45	7	18,516	0.04%
2018/08/10	20	42.16	2.1	42.00	41.00	18	18,671	0.10%
2018/08/08	6.1	45.85	11	45.64	44.60	-4.9	19,369	-0.03%
2018/08/07	7	45.56	15	45.40	45.30	-8	19,748	-0.04%
2018/08/06	10	44.50	5	44.20	44.50	5	19,966	0.03%
2018/08/03	8	44.25	10	44.16	45.10	-2	20,087	-0.01%
2018/08/02	20	44.46	7	44.69	43.25	13	20,151	0.06%
2018/08/01	7	47.24	6	46.64	46.35	1	20,139	0.00%
2018/07/31	12	47.19	9	46.63	47.00	3	20,239	0.01%
2018/07/30	15	47.01	11	47.48	46.45	4	20,574	0.02%
2018/07/27	5	48.22	14	48.71	48.65	-9	20,620	-0.04%
2018/07/26	9	47.24	8	47.48	47.65	1	20,598	0.00%
2018/07/25	8	46.60	20	46.92	47.10	-12	20,590	-0.06%
2018/07/24	9	44.11	13	44.47	44.95	-4	20,477	-0.02%
2018/07/23	6	43.03	2	43.40	43.50	4	20,442	0.02%
2018/07/20	19	45.29	5	44.01	43.50	14	20,453	0.07%
2018/07/19	12	45.10	8	44.83	44.80	4	20,503	0.02%
2018/07/18	55	47.08	86	47.04	45.85	-31	20,485	-0.15%
2018/07/17	54	51.39	21	51.29	50.90	33	20,276	0.16%
2018/07/16	35	50.88	18	50.76	49.65	17	20,265	0.08%
2018/07/13	10	52.67	0	0.00	52.00	10	20,283	0.05%
2018/07/12	15	51.85	10	51.72	52.60	5	20,531	0.02%
2018/07/11	37	52.65	13	52.07	51.80	24	20,832	0.12%
2018/07/10	12	52.98	5	52.54	52.40	7	20,859	0.03%
2018/07/09	9	54.88	13	55.25	54.00	-4	20,861	-0.02%
2018/07/06	34	55.31	42	55.23	55.50	-8	20,896	-0.04%
2018/07/05	10	58.52	9	58.63	57.90	1	20,969	0.00%
2018/07/04	39	60.77	34	59.85	59.30	5	20,875	0.02%
2018/07/03	45	61.83	28	61.93	61.50	17	20,903	0.08%
2018/07/02	19	59.58	53	59.88	59.30	-34	20,719	-0.16%
2018/06/29	20	57.46	15	57.31	57.00	5	20,522	0.02%
2018/06/28	9	56.14	11	55.90	55.80	-2	20,679	-0.01%
2018/06/27	2	57.80	8	58.73	57.60	-6	21,421	-0.03%
2018/06/26	30	56.71	15	57.63	57.60	15	21,661	0.07%
2018/06/25	23	58.04	15	57.64	56.70	8	22,331	0.04%
2018/06/22	14	59.33	13	59.23	58.40	1	22,758	0.00%
2018/06/21	5	58.26	25	58.04	57.80	-20	22,747	-0.09%
2018/06/20	46	58.75	26	59.07	57.60	20	22,667	0.09%
2018/06/19	17	58.01	3	58.40	57.00	14	22,460	0.06%
2018/06/15	42	61.01	16	60.98	59.50	26	22,427	0.12%
2018/06/14	15	60.32	31	59.93	59.60	-16	22,244	-0.07%
2018/06/13	35	60.96	27	62.40	58.70	8	21,992	0.04%
2018/06/12	56	62.34	41	63.54	65.10	15	21,603	0.07%
2018/06/11	16	60.19	15	60.57	60.00	1	21,153	0.00%
2018/06/08	16	60.61	12	60.84	59.60	4	21,069	0.02%
2018/06/07	8	60.20	6	60.83	59.80	2	20,875	0.01%
2018/06/06	24	61.50	11	62.09	60.60	13	20,827	0.06%
2018/06/05	17	62.17	12	63.14	60.60	5	21,042	0.02%
2018/06/04	56	67.03	44	67.78	64.40	12	20,988	0.06%
2018/06/01	23	63.56	88	65.05	66.60	-65	20,470	-0.32%
2018/05/31	28	63.27	56	64.47	60.60	-28	19,774	-0.14%
2018/05/30	92	60.87	80	60.08	61.20	12	19,175	0.06%
2018/05/29	35	57.42	16	57.25	57.20	19	18,789	0.10%
2018/05/28	21	55.96	58	56.25	56.70	-37	18,734	-0.20%
2018/05/25	24	53.60	12	53.97	53.80	12	18,330	0.07%
2018/05/24	6	51.95	7	52.16	51.80	-1	18,130	-0.01%
2018/05/23	8	49.66	29	49.79	50.10	-21	18,104	-0.12%
2018/05/22	9	51.73	16	51.86	50.70	-7	17,897	-0.04%
2018/05/21	57	51.55	0	0.00	50.60	57	17,741	0.32%
2018/05/18	8	54.01	10	52.21	52.10	-2	17,470	-0.01%
2018/05/17	29	58.65	19	58.02	57.30	10	17,203	0.06%
2018/05/16	38	59.42	64	59.01	58.20	-26	17,002	-0.15%
2018/05/15	16	57.11	56	57.94	59.10	-40	16,351	-0.24%
2018/05/14	33	53.16	49	52.82	53.80	-16	16,107	-0.10%
2018/05/11	33	51.44	21	51.93	50.60	12	15,878	0.08%
2018/05/10	5	52.84	56	53.10	52.60	-51	15,750	-0.32%
2018/05/09	43	51.26	7	51.11	51.10	36	15,652	0.23%
2018/05/08	47	52.94	10	53.20	51.60	37	15,544	0.24%
2018/05/07	56	53.42	22	52.80	54.00	34	15,424	0.22%
2018/05/04	20	50.61	65	49.90	51.00	-45	15,013	-0.30%
2018/05/03	6	48.57	24	48.78	48.50	-18	14,859	-0.12%
2018/05/02	31	48.99	13	49.10	48.10	18	15,094	0.12%
2018/04/30	17	49.90	40	49.41	50.50	-23	15,025	-0.15%
2018/04/27	31	48.51	30	48.34	48.65	1	15,052	0.01%
2018/04/26	18	47.66	37	47.63	47.80	-19	15,154	-0.13%
2018/04/25	15	48.37	36	49.02	46.90	-21	15,449	-0.14%
2018/04/24	12	44.93	7	44.01	47.75	5	15,601	0.03%
2018/04/23	8	49.91	18	48.71	47.65	-10	15,674	-0.06%
2018/04/20	20	49.57	35	51.02	50.00	-15	16,131	-0.09%
2018/04/19	15	49.24	16	49.24	49.90	-1	16,878	-0.01%
2018/04/18	25	48.45	11	49.00	49.05	14	16,811	0.08%
2018/04/17	11	48.49	23	48.53	47.55	-12	16,604	-0.07%
2018/04/16	6	52.80	6	54.05	52.70	0	16,259	0.00%
2018/04/13	8	55.03	132	53.95	54.60	-124	16,165	-0.77%	大賣/鉅額交易
2018/04/12	12	55.96	8	56.26	55.90	4	16,055	0.02%
2018/04/11	33	56.13	18	55.91	57.30	15	16,235	0.09%
2018/04/10	5	53.28	17	53.03	52.40	-12	16,328	-0.07%
2018/04/09	13	56.05	12	57.19	54.00	1	16,599	0.01%
2018/04/03	34	52.61	65	54.49	55.50	-31	16,941	-0.18%
2018/04/02	7	50.07	12	50.60	50.60	-5	16,618	-0.03%
2018/03/31	8	50.45	22	50.49	49.80	-14	16,814	-0.08%
2018/03/30	31	49.82	66	50.62	49.50	-35	16,775	-0.21%
2018/03/29	17	47.79	6	47.43	48.35	11	15,886	0.07%
2018/03/28	44	46.31	16	47.04	46.50	28	15,454	0.18%
2018/03/27	3	44.68	63.1	45.17	46.40	-60.1	14,681	-0.41%
2018/03/26	34	41.40	22	40.94	42.20	12	14,229	0.08%
2018/03/23	16	38.89	0	0.00	39.50	16	14,181	0.11%
2018/03/22	9	41.91	7	41.87	41.00	2	14,100	0.01%
2018/03/21	1	41.70	15	40.61	42.00	-14	13,843	-0.10%
2018/03/20	4	40.48	0	0.00	39.75	4	13,608	0.03%
2018/03/19	3	40.20	7	40.30	40.45	-4	13,536	-0.03%
2018/03/16	21	40.00	9	40.26	39.60	12	13,452	0.09%
2018/03/15	4	39.65	2	39.73	39.70	2	13,402	0.01%
2018/03/14	16	40.82	50	40.78	40.30	-34	13,392	-0.25%
2018/03/13	9	39.92	10	40.39	39.85	-1	13,261	-0.01%
2018/03/12	44	40.30	26	40.49	40.20	18	13,267	0.14%
2018/03/09	34	40.43	10	41.00	39.40	24	13,276	0.18%
2018/03/08	19	40.19	59	40.03	40.65	-40	13,007	-0.31%
2018/03/07	6	39.53	7	39.47	37.80	-1	12,640	-0.01%
2018/03/06	1	37.95	0	0.00	37.75	1	12,779	0.01%
2018/03/05	1	38.80	6	38.85	37.50	-5	13,422	-0.04%
2018/03/02	43	39.59	17	39.73	39.10	26	13,869	0.19%
2018/03/01	8	38.91	28	38.69	39.40	-20	13,587	-0.15%
2018/02/27	28	37.85	33	37.95	37.00	-5	13,458	-0.04%
2018/02/26	41	37.94	22	37.71	37.65	19	13,563	0.14%
2018/02/23	12	37.98	3	37.43	37.65	9	13,544	0.07%
2018/02/22	0	0.00	3	35.18	35.65	-3	13,578	-0.02%
2018/02/21	13	34.83	42	35.00	35.50	-29	13,554	-0.21%
2018/02/12	10	33.52	8	33.57	33.90	2	13,482	0.01%
2018/02/09	36	31.89	16	31.34	31.85	20	13,447	0.15%
2018/02/08	1	33.55	7	34.06	33.20	-6	13,354	-0.04%
2018/02/07	21	34.27	79	34.01	34.60	-58	13,440	-0.43%
2018/02/06	17	33.46	15	32.52	32.35	2	13,389	0.01%
2018/02/05	8	34.25	3	35.40	35.80	5	13,266	0.04%
2018/02/02	2	36.45	4	36.30	36.30	-2	13,266	-0.02%
2018/02/01	10	36.75	7	36.88	36.60	3	13,289	0.02%
2018/01/31	6	36.81	13	36.62	36.45	-7	13,308	-0.05%
2018/01/30	12	37.01	0	0.00	36.90	12	13,336	0.09%
2018/01/29	3	38.25	0	0.00	38.25	3	13,305	0.02%
2018/01/26	0	0.00	10	38.08	38.95	-10	13,367	-0.07%
2018/01/25	31	39.38	22	40.12	37.90	9	13,386	0.07%
2018/01/24	13	39.07	9	39.05	38.70	4	13,297	0.03%
2018/01/23	12	38.93	9	39.66	38.30	3	13,411	0.02%
2018/01/22	4	39.54	13	40.20	39.40	-9	13,872	-0.06%
2018/01/19	35	39.27	29	39.48	39.90	6	14,166	0.04%
2018/01/18	16	39.13	22	39.90	38.90	-6	13,806	-0.04%
2018/01/17	36	38.93	27	38.95	39.70	9	13,511	0.07%
2018/01/16	20	37.75	15	37.91	38.55	5	13,081	0.04%
2018/01/15	306	34.60	197.7	36.57	38.10	108.3	12,653	0.86%	大買/大賣/鉅額交易
2018/01/12	13	34.83	38	35.14	34.65	-25	11,733	-0.21%
2018/01/11	10	34.29	114	34.20	34.10	-104	11,646	-0.89%	大賣/鉅額交易
2018/01/10	6	34.03	90	34.21	33.40	-84	11,639	-0.72%
2018/01/09	7	34.01	187	34.39	33.95	-180	11,694	-1.54%	大賣/鉅額交易
2018/01/08	99	35.32	66	35.23	34.35	33	11,867	0.28%
2018/01/05	13	36.00	143	36.16	36.15	-130	11,897	-1.09%	大賣/鉅額交易
2018/01/04	58	34.45	166	35.26	35.30	-108	11,835	-0.91%	大賣/鉅額交易
2018/01/03	33	33.64	119	33.58	33.55	-86	11,730	-0.73%	大賣/
2018/01/02	31	32.08	162	32.52	32.40	-131	11,342	-1.15%	大賣/鉅額交易