強茂 (2481)-國票-和平券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	0.00	2	59.30	59.10	-2	1,483	-0.13%
2024/05/28	1	60.50	7	60.96	60.20	-6	1,431	-0.42%
2024/05/24	0.1	55.40	0	0.00	55.70	0.1	1,242	0.01%
2024/05/23	0	0.00	2	56.10	55.60	-2	1,243	-0.16%
2024/05/21	0.1	56.20	0	0.00	56.40	0.1	1,248	0.01%
2024/05/20	0.1	56.80	0	0.00	56.70	0.1	1,257	0.01%
2024/05/09	0	0.00	1	55.30	55.20	-1	1,278	-0.08%
2024/04/19	1	54.10	0	0.00	53.80	1	1,403	0.07%
2024/04/18	0.2	56.50	0	0.00	56.80	0.2	1,389	0.01%
2024/04/16	0.1	55.43	0	0.00	55.80	0.1	1,411	0.01%
2024/04/15	0	0.00	2	58.20	58.30	-2	1,390	-0.14%
2024/04/12	3	59.00	0	0.00	59.40	3	1,385	0.22%
2024/04/10	1	59.90	3	59.57	59.70	-2	1,397	-0.14%
2024/04/03	2	58.30	0	0.00	58.20	2	1,459	0.14%
2024/03/29	0.1	57.10	0	0.00	56.90	0.1	1,505	0.00%
2024/03/27	2.1	57.50	3	58.10	57.70	-0.9	1,591	-0.06%
2024/03/26	5	57.00	0	0.00	56.70	5	1,581	0.32%
2024/03/25	5	58.20	0	0.00	57.80	5	1,625	0.31%
2024/03/21	0	0.00	1	57.00	57.00	-1	1,777	-0.06%
2024/03/20	1	56.40	0	0.00	57.10	1	2,165	0.05%
2024/03/19	1	56.60	2	57.00	56.50	-1	2,247	-0.04%
2024/03/18	1.1	56.53	0	0.00	56.90	1.1	2,253	0.05%
2024/03/14	1	57.60	0	0.00	57.60	1	2,344	0.04%
2024/03/13	3.1	58.09	0	0.00	58.40	3.1	2,361	0.13%
2024/03/07	0.1	60.30	6	60.00	60.30	-5.9	2,431	-0.24%
2024/03/05	0	0.00	2	61.10	61.20	-2	2,838	-0.07%
2024/03/01	0	0.00	1	62.00	62.00	-1	2,874	-0.03%
2024/02/27	0.1	62.20	0	0.00	62.00	0.1	2,876	0.00%
2024/02/23	0.1	62.90	1	62.30	62.20	-0.9	2,878	-0.03%
2024/02/20	10.1	63.00	0	0.00	62.90	10.1	2,896	0.35%
2024/02/19	0.1	64.10	20	64.05	63.80	-19.9	2,891	-0.69%
2024/02/16	0	0.00	6	62.80	63.30	-6	2,896	-0.21%
2024/02/15	0	0.00	3	61.67	61.90	-3	2,889	-0.10%
2024/02/05	20	61.10	0	0.00	61.20	20	2,888	0.69%
2024/01/19	1	63.10	0	0.00	63.00	1	2,895	0.03%
2024/01/18	2	63.00	0	0.00	62.70	2	2,899	0.07%
2024/01/16	0	0.00	2	63.00	64.80	-2	2,802	-0.07%
2024/01/15	0	0.00	1	63.80	63.80	-1	2,770	-0.04%
2024/01/12	0	0.00	1	63.00	63.10	-1	2,793	-0.04%
2024/01/04	0	0.00	1	64.90	65.00	-1	2,764	-0.04%
2023/12/28	1.5	68.03	3	68.00	67.80	-1.5	2,629	-0.06%
2023/12/27	2	68.50	0.4	68.97	68.50	1.7	2,589	0.06%
2023/12/25	5	70.62	1	70.50	69.30	4	2,552	0.16%
2023/12/21	1	68.50	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1	69.90	0	0.00	68.60	1	2,439	0.04%
2023/12/19	0	0.00	2	69.20	68.50	-2	2,392	-0.08%
2023/12/18	0.2	71.10	1	71.00	69.30	-0.8	2,342	-0.03%
2023/12/15	2.5	71.10	9	72.23	69.30	-6.5	2,231	-0.29%
2023/12/14	0	0.00	3	69.77	70.30	-3	1,847	-0.16%
2023/12/08	0	0.00	2	68.45	68.60	-2	1,714	-0.12%
2023/12/07	1	67.00	0	0.00	67.10	1	1,699	0.06%
2023/12/05	1	67.20	0	0.00	68.70	1	1,673	0.06%
2023/12/04	0.5	69.00	2	68.70	68.50	-1.5	1,630	-0.09%
2023/11/30	11	67.65	14	70.44	70.70	-3	1,431	-0.21%
2023/11/29	1	66.20	2	65.25	65.90	-1	1,156	-0.09%
2023/11/15	0	0.00	2	61.70	61.60	-2	1,156	-0.17%
2023/11/10	2	59.80	1	60.20	59.90	1	1,207	0.08%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/10/24	0	0.00	3	61.93	62.10	-3	1,846	-0.16%
2023/10/23	0	0.00	1	61.80	61.50	-1	1,890	-0.05%
2023/10/20	1	60.20	0	0.00	61.80	1	1,961	0.05%
2023/10/18	1	62.80	0	0.00	63.20	1	2,129	0.05%
2023/10/13	1	65.00	0	0.00	64.40	1	2,994	0.03%
2023/10/12	0	0.00	1	64.50	64.70	-1	3,391	-0.03%
2023/10/04	0	0.00	1	63.80	63.80	-1	5,391	-0.02%
2023/10/02	1	64.30	2	64.60	64.60	-1	5,621	-0.02%
2023/09/26	4	64.00	0	0.00	64.00	4	5,682	0.07%
2023/09/25	1	65.10	1	65.10	65.10	0	5,697	0.00%
2023/09/18	0	0.00	5	67.08	67.10	-5	5,793	-0.09%
2023/09/15	2	66.35	0	0.00	66.40	2	5,809	0.03%
2023/09/14	1	66.80	2	67.15	67.20	-1	5,800	-0.02%
2023/09/13	1	65.50	0	0.00	65.80	1	5,789	0.02%
2023/09/12	0	0.00	1	65.80	65.80	-1	5,816	-0.02%
2023/09/11	0	0.00	2	65.90	64.80	-2	5,816	-0.03%
2023/09/05	3	65.90	0	0.00	65.80	3	5,961	0.05%
2023/09/01	0	0.00	1	64.50	64.30	-1	5,963	-0.02%
2023/08/30	0	0.00	11	63.90	64.00	-11	6,007	-0.18%
2023/08/24	1	62.50	0	0.00	62.60	1	6,106	0.02%
2023/08/23	0	0.00	1	62.50	62.30	-1	6,159	-0.02%
2023/08/21	1	63.00	0	0.00	62.70	1	6,188	0.02%
2023/08/16	1	62.60	0	0.00	62.50	1	6,180	0.02%
2023/08/14	0.1	62.40	1	62.90	62.60	-1	6,204	-0.02%
2023/08/11	1.1	66.55	0	0.00	65.20	1.1	6,171	0.02%
2023/08/10	4.5	67.23	1	67.10	66.80	3.5	6,139	0.06%
2023/08/09	1	70.80	2	69.90	70.30	-1	6,052	-0.02%
2023/08/08	2	72.65	5	72.50	71.80	-3	6,001	-0.05%
2023/08/07	5	72.20	0	0.00	72.90	5	5,999	0.08%
2023/08/04	3	71.20	3	70.80	71.30	0	6,010	0.00%
2023/08/02	0.5	72.30	90	72.30	71.70	-89.5	6,010	-1.49%
2023/08/01	2	72.95	10	72.70	73.50	-8	5,947	-0.13%
2023/07/31	6	74.15	9	73.92	72.70	-3	5,894	-0.05%
2023/07/28	2	74.20	0	0.00	74.80	2	5,830	0.03%
2023/07/27	8	76.68	1	77.50	77.80	7	5,781	0.12%
2023/07/26	5	75.90	0	0.00	75.40	5	5,704	0.09%
2023/07/24	12	77.06	5	79.00	76.30	7	5,619	0.12%
2023/07/21	23	77.46	7	77.81	77.70	16	5,525	0.29%
2023/07/20	2	78.75	3	78.27	78.60	-1	5,494	-0.02%
2023/07/19	51	78.54	1	77.50	77.60	50	5,426	0.92%
2023/07/18	97	80.42	45	80.56	79.90	52	5,296	0.98%
2023/07/17	36	79.83	33	79.93	80.10	3	4,748	0.06%
2023/07/14	19	77.03	11	77.40	78.00	8	4,388	0.18%
2023/07/13	8.1	75.63	4	76.00	75.20	4.1	4,225	0.10%
2023/07/12	8.1	78.78	10	77.65	76.30	-1.9	4,058	-0.05%
2023/07/11	15	77.12	20.6	78.17	79.00	-5.6	3,399	-0.16%
2023/07/10	0	0.00	4	71.85	71.90	-4	2,663	-0.15%
2023/07/07	0	0.00	3	68.10	68.00	-3	2,516	-0.12%
2023/07/06	2	69.60	1	69.70	69.60	1	2,535	0.04%
2023/07/03	0	0.00	6	69.60	69.40	-6	2,600	-0.23%
2023/06/28	2	70.00	0	0.00	68.70	2	2,814	0.07%
2023/06/21	0	0.00	1	69.40	69.30	-1	3,102	-0.03%
2023/06/19	1.5	67.93	0	0.00	67.80	1.5	3,365	0.04%
2023/06/15	0	0.00	1	70.00	69.80	-1	3,655	-0.03%
2023/06/13	0	0.00	2	71.00	70.90	-2	3,720	-0.05%
2023/06/12	3	71.10	0.3	71.30	70.80	2.7	3,760	0.07%
2023/06/09	1	71.10	0	0.00	70.90	1	3,746	0.03%
2023/06/05	1	71.20	1	71.00	71.00	0	4,284	0.00%
2023/06/02	1	71.00	0	0.00	71.00	1	4,565	0.02%
2023/05/29	0	0.00	2.2	69.70	70.20	-2.2	4,800	-0.05%
2023/05/26	0	0.00	1	68.50	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	1	68.50	68.30	-1	4,755	-0.02%
2023/05/24	0	0.00	1	67.90	68.20	-1	4,776	-0.02%
2023/05/22	1	67.50	0	0.00	67.50	1	4,775	0.02%
2023/05/19	5	67.92	6	67.13	67.00	-1	4,807	-0.02%
2023/05/18	1	66.40	3	66.20	66.90	-2	4,852	-0.04%
2023/05/16	5	65.84	0	0.00	65.80	5	4,896	0.10%
2023/05/15	0	0.00	1	64.90	64.70	-1	4,903	-0.02%
2023/05/10	1	66.80	0	0.00	66.70	1	5,006	0.02%
2023/05/09	1	65.70	0	0.00	65.00	1	5,044	0.02%
2023/05/05	0	0.00	5	66.60	66.60	-5	5,278	-0.09%
2023/05/02	0	0.00	4	66.78	67.00	-4	5,540	-0.07%
2023/04/28	0	0.00	3	65.50	65.40	-3	5,623	-0.05%
2023/04/26	1	64.00	2	63.70	64.40	-1	5,612	-0.02%
2023/04/25	1	63.90	2	66.10	64.30	-1	5,597	-0.02%
2023/04/21	2.5	68.46	1	66.70	66.80	1.5	5,571	0.03%
2023/04/19	2	70.55	9	70.54	70.60	-7	5,551	-0.13%
2023/04/18	0	0.00	2	72.50	71.60	-2	5,527	-0.04%
2023/04/17	0	0.00	2	72.10	72.20	-2	5,455	-0.04%
2023/04/14	0	0.00	3	69.60	69.90	-3	5,370	-0.06%
2023/04/13	2	70.55	0	0.00	70.10	2	5,323	0.04%
2023/04/12	2	71.80	0	0.00	71.80	2	5,283	0.04%
2023/04/10	0	0.00	3	71.30	71.70	-3	5,239	-0.06%
2023/04/07	7	71.77	4	71.28	71.50	3	5,213	0.06%
2023/04/06	5	71.70	4	71.80	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	70.80	0	0.00	70.80	2	5,119	0.04%
2023/03/29	0	0.00	3	70.80	71.00	-3	5,091	-0.06%
2023/03/28	12	71.29	15	70.95	70.50	-3	4,993	-0.06%
2023/03/27	1	70.10	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	70.00	5	70.50	70.00	-4	4,711	-0.08%
2023/03/23	24	70.38	9	70.27	70.30	15	4,743	0.32%
2023/03/22	6	72.50	1.5	72.17	72.00	4.5	4,658	0.10%
2023/03/20	1	70.50	0	0.00	71.00	1	4,701	0.02%
2023/03/17	0	0.00	4	68.43	68.90	-4	4,435	-0.09%
2023/03/16	3	67.10	0	0.00	67.20	3	4,405	0.07%
2023/03/14	3	68.10	5	68.20	68.10	-2	4,401	-0.05%
2023/03/13	6.5	68.00	2	68.20	69.10	4.5	4,451	0.10%
2023/03/10	2	70.00	2	69.80	69.40	0	4,458	0.00%
2023/03/09	6	71.85	1	71.50	71.70	5	4,608	0.11%
2023/03/08	18	73.52	19	72.90	72.10	-1	4,625	-0.02%
2023/03/07	12	71.45	17	71.68	71.80	-5	4,341	-0.11%
2023/03/06	21	69.91	25.3	70.93	70.70	-4.3	4,092	-0.11%
2023/03/03	0	0.00	1	66.20	66.50	-1	3,800	-0.03%
2023/03/02	0.3	66.20	6	65.60	65.90	-5.7	3,820	-0.15%
2023/03/01	6	66.40	0	0.00	66.30	6	3,827	0.16%
2023/02/24	1	66.90	0	0.00	66.80	1	3,849	0.03%
2023/02/22	0	0.00	12	66.02	66.20	-12	3,873	-0.31%
2023/02/21	0	0.00	1	67.90	67.60	-1	3,879	-0.03%
2023/02/17	10	66.99	6	67.00	66.90	4	3,966	0.10%
2023/02/16	7	66.97	5	67.40	67.70	2	3,962	0.05%
2023/02/15	3.5	66.54	7	66.70	66.30	-3.5	3,941	-0.09%
2023/02/13	12	66.88	4	66.43	66.50	8	3,927	0.20%
2023/02/10	1	67.10	0	0.00	67.00	1	3,946	0.03%
2023/02/09	1	68.80	1	68.90	68.50	0	3,932	0.00%
2023/02/08	0	0.00	3	68.80	68.70	-3	3,918	-0.08%
2023/02/07	0	0.00	2	68.50	69.10	-2	3,901	-0.05%
2023/02/06	2	68.20	3	68.57	68.60	-1	3,895	-0.03%
2023/02/03	5	69.38	2	69.65	69.10	3	3,846	0.08%
2023/02/02	2	68.00	0	0.00	68.10	2	3,694	0.05%
2023/02/01	0.5	67.70	5.8	67.45	67.10	-5.3	3,638	-0.15%
2023/01/31	10	65.25	11	65.99	66.30	-1	3,600	-0.03%
2023/01/30	2	65.30	5.5	65.40	65.30	-3.5	3,581	-0.10%
2023/01/17	1	63.00	7	62.89	62.80	-6	3,502	-0.17%
2023/01/13	1	62.20	1	63.00	61.80	0	3,544	0.00%
2023/01/12	1	62.20	0	0.00	62.00	1	3,574	0.03%
2023/01/11	0	0.00	2	63.20	63.50	-2	3,597	-0.06%
2023/01/09	0	0.00	2	62.10	63.00	-2	3,665	-0.05%
2023/01/06	0.1	60.40	0	0.00	60.50	0.1	3,675	0.00%
2023/01/04	1	59.80	1	59.40	59.80	0	3,793	0.00%
2022/12/30	1	58.40	3	58.20	57.90	-2	3,839	-0.05%
2022/12/29	4	57.43	2	57.40	57.90	2	3,869	0.05%
2022/12/28	3	58.80	3	58.40	58.40	0	3,943	0.00%
2022/12/26	0	0.00	3	60.40	60.00	-3	3,975	-0.08%
2022/12/23	3	59.90	2	59.60	60.40	1	4,039	0.02%
2022/12/21	3	61.00	0	0.00	60.60	3	4,149	0.07%
2022/12/20	0.5	61.52	0	0.00	61.20	0.5	4,155	0.01%
2022/12/19	1	64.10	2	63.70	63.90	-1	4,177	-0.02%
2022/12/16	1	63.80	6	63.88	64.00	-5	4,209	-0.12%
2022/12/15	1	66.10	2	65.90	65.40	-1	4,215	-0.02%
2022/12/14	1.3	64.85	0	0.00	65.00	1.3	4,141	0.03%
2022/12/13	1.3	64.53	0	0.00	64.60	1.3	4,113	0.03%
2022/12/12	4	64.88	15.5	65.05	64.20	-11.5	4,051	-0.28%
2022/12/09	7	62.26	0	0.00	62.20	7	3,860	0.18%
2022/12/07	2.5	62.18	0	0.00	62.10	2.5	3,924	0.06%
2022/12/06	3.5	63.65	0	0.00	63.50	3.5	3,934	0.09%
2022/12/05	1	64.70	0	0.00	66.00	1	3,979	0.03%
2022/12/02	2	65.65	1	65.70	65.70	1	4,065	0.02%
2022/12/01	4	65.33	3.5	66.26	65.60	0.5	4,047	0.01%
2022/11/30	2.1	62.40	1	62.00	63.10	1.1	3,926	0.03%
2022/11/29	3	60.77	2	60.55	60.70	1	3,892	0.03%
2022/11/28	2	61.10	1	59.90	61.30	1	3,919	0.03%
2022/11/25	1	60.80	1	61.20	60.40	0	4,007	0.00%
2022/11/24	1	60.50	1	60.30	60.70	0	4,036	0.00%
2022/11/23	0	0.00	1	59.90	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	0	0.00	1	61.20	60.30	-1	4,361	-0.02%
2022/11/16	5	60.28	1	60.40	60.40	4	4,782	0.08%
2022/11/14	2	58.50	0	0.00	58.60	2	4,871	0.04%
2022/11/11	1	58.10	1	58.80	58.10	0	5,017	0.00%
2022/11/10	0	0.00	1	57.60	58.10	-1	5,312	-0.02%
2022/11/08	1	58.70	0	0.00	57.30	1	5,579	0.02%
2022/11/07	0	0.00	1	58.00	58.30	-1	5,601	-0.02%
2022/11/03	1	57.40	1	57.60	58.00	0	5,743	0.00%
2022/11/01	0	0.00	2	55.90	55.90	-2	5,908	-0.03%
2022/10/31	2	54.50	0	0.00	55.10	2	6,159	0.03%
2022/10/28	0.1	54.80	0	0.00	53.70	0.1	6,484	0.00%
2022/10/27	0	0.00	1	54.80	55.60	-1	6,538	-0.02%
2022/10/24	0	0.00	1	54.20	53.10	-1	6,523	-0.02%
2022/10/18	0	0.00	1	53.50	53.60	-1	6,692	-0.01%
2022/10/17	0	0.00	5	51.40	52.00	-5	6,812	-0.07%
2022/10/14	0	0.00	3	52.93	53.00	-3	7,022	-0.04%
2022/10/13	1	49.55	0	0.00	49.10	1	7,058	0.01%
2022/10/12	2	53.90	1	54.20	53.20	1	7,066	0.01%
2022/10/11	1	55.40	0	0.00	54.20	1	7,092	0.01%
2022/10/07	0	0.00	5	57.20	57.20	-5	7,117	-0.07%
2022/10/05	5	57.70	5	58.00	57.10	0	7,199	0.00%
2022/10/03	10	57.45	0	0.00	57.20	10	7,236	0.14%
2022/09/28	0.2	55.60	2	59.20	55.00	-1.8	7,415	-0.02%
2022/09/27	0.2	58.40	1	58.80	59.50	-0.8	7,453	-0.01%
2022/09/26	0	0.00	3	58.60	57.90	-3	7,571	-0.04%
2022/09/23	5.5	63.10	1	62.90	62.00	4.5	7,628	0.06%
2022/09/21	1	64.90	2	64.70	64.40	-1	7,686	-0.01%
2022/09/20	6	65.87	5	64.64	65.40	1	7,731	0.01%
2022/09/19	0	0.00	1	65.70	65.00	-1	7,790	-0.01%
2022/09/15	0	0.00	2	67.75	66.40	-2	7,899	-0.03%
2022/09/14	3	66.03	0	0.00	67.40	3	7,925	0.04%
2022/09/13	1	67.10	0	0.00	67.00	1	7,975	0.01%
2022/09/12	4	68.00	2	67.50	67.80	2	8,102	0.02%
2022/09/08	1.4	67.20	1	67.80	68.50	0.4	8,290	0.00%
2022/09/07	1	63.50	0.1	62.60	64.40	0.9	8,456	0.01%
2022/09/05	1	68.50	0	0.00	67.50	1	8,364	0.01%
2022/09/02	11	69.33	12	70.82	69.70	-1	8,340	-0.01%
2022/09/01	0	0.00	10	68.86	68.90	-10	8,309	-0.12%
2022/08/31	4	69.33	4	68.90	69.90	0	8,199	0.00%
2022/08/30	9	68.73	1	69.00	69.10	8	8,195	0.10%
2022/08/29	6	68.57	5	68.60	68.30	1	8,202	0.01%
2022/08/26	3	71.60	5	71.76	71.60	-2	8,191	-0.02%
2022/08/25	9	70.58	12	71.74	70.10	-3	8,089	-0.04%
2022/08/24	6	68.45	5	68.30	68.10	1	7,866	0.01%
2022/08/23	1	68.30	5	68.50	68.20	-4	8,076	-0.05%
2022/08/22	8	69.50	0	0.00	69.30	8	8,299	0.10%
2022/08/19	7	70.56	6	70.38	69.90	1	8,332	0.01%
2022/08/18	8	69.98	0	0.00	70.40	8	8,275	0.10%
2022/08/17	1	71.90	2	71.40	71.00	-1	8,186	-0.01%
2022/08/16	24.1	68.83	24.6	69.29	70.20	-0.5	7,927	-0.01%
2022/08/15	1	67.10	1	67.90	67.90	0	7,819	0.00%
2022/08/12	0	0.00	4	66.05	66.20	-4	7,855	-0.05%
2022/08/11	4	67.15	0	0.00	66.30	4	7,936	0.05%
2022/08/10	1	67.10	1	67.40	66.80	0	8,128	0.00%
2022/08/09	1	68.00	3	67.63	67.40	-2	8,351	-0.02%
2022/08/08	2	65.65	0	0.00	67.30	2	8,537	0.02%
2022/08/05	0	0.00	25.5	67.62	67.60	-25.5	8,520	-0.30%
2022/08/04	1	66.50	11	65.91	66.70	-10	8,413	-0.12%
2022/08/03	12	63.82	2	63.70	63.40	10	8,327	0.12%
2022/08/02	6	62.90	5	62.90	63.50	1	8,470	0.01%
2022/07/29	1	65.20	0	0.00	65.00	1	8,652	0.01%
2022/07/28	1	64.20	0	0.00	63.80	1	8,937	0.01%
2022/07/27	3	63.93	0	0.00	64.50	3	8,971	0.03%
2022/07/26	6	63.10	0	0.00	62.60	6	9,027	0.07%
2022/07/25	0	0.00	4	64.90	65.10	-4	9,039	-0.04%
2022/07/22	4	65.55	7	65.83	65.80	-3	9,176	-0.03%
2022/07/21	36	64.93	31	64.89	66.20	5	9,223	0.05%
2022/07/20	0	0.00	3	62.43	62.40	-3	9,154	-0.03%
2022/07/19	6	59.88	10	60.66	60.90	-4	9,272	-0.04%
2022/07/18	18.1	59.53	14	59.86	59.80	4.1	9,442	0.04%
2022/07/15	0	0.00	5	58.90	59.00	-5	9,747	-0.05%
2022/07/14	1	55.40	8	57.73	58.30	-7	10,055	-0.07%
2022/07/13	9	56.26	9	57.02	55.80	0	10,347	0.00%
2022/07/12	9	55.12	6	55.25	54.80	3	10,689	0.03%
2022/07/11	3	57.97	5	58.62	58.10	-2	10,957	-0.02%
2022/07/08	9	57.98	21	58.31	58.00	-12	11,017	-0.11%
2022/07/07	1	54.40	8	55.48	55.80	-7	10,898	-0.06%
2022/07/06	11	56.42	2	56.45	53.90	9	10,894	0.08%
2022/07/05	6	55.37	14	56.16	56.50	-8	10,938	-0.07%
2022/07/04	2.8	57.07	0	0.00	56.90	2.8	10,930	0.03%
2022/07/01	6	60.60	13	59.57	57.90	-7	11,029	-0.06%
2022/06/30	2.5	64.48	1	63.30	63.00	1.5	11,036	0.01%
2022/06/29	1	66.50	2	67.55	67.60	-1	11,191	-0.01%
2022/06/28	3	67.90	0	0.00	68.00	3	11,908	0.03%
2022/06/27	10	69.40	11	69.80	70.00	-1	13,329	-0.01%
2022/06/24	0	0.00	3	67.60	67.00	-3	13,453	-0.02%
2022/06/23	5	65.76	6	66.72	66.30	-1	13,603	-0.01%
2022/06/22	5.5	67.37	1	67.20	66.60	4.5	13,864	0.03%
2022/06/21	0	0.00	1	69.40	69.40	-1	14,058	-0.01%
2022/06/20	3	67.83	11	66.32	66.10	-8	14,344	-0.06%
2022/06/17	22	69.23	15	70.28	69.10	7	14,401	0.05%
2022/06/16	9	73.51	12	72.06	71.60	-3	14,233	-0.02%
2022/06/15	0	0.00	5	78.20	79.00	-5	14,183	-0.04%
2022/06/14	8	78.78	0	0.00	78.90	8	14,341	0.06%
2022/06/13	1	80.00	5	80.00	79.50	-4	14,314	-0.03%
2022/06/10	2	80.50	0	0.00	81.80	2	14,409	0.01%
2022/06/09	1	80.20	1	80.90	81.50	0	14,480	0.00%
2022/06/08	2	81.75	1	80.80	80.80	1	14,506	0.01%
2022/06/07	3	81.43	0	0.00	81.50	3	14,549	0.02%
2022/06/06	3	81.50	0	0.00	81.40	3	14,548	0.02%
2022/06/02	8	83.49	1	83.10	83.10	7	14,535	0.05%
2022/06/01	0	0.00	5	84.86	84.00	-5	14,505	-0.03%
2022/05/31	3	83.83	5	84.18	83.80	-2	14,345	-0.01%
2022/05/30	6	83.32	6	83.30	84.50	0	14,193	0.00%
2022/05/27	1	79.90	2	80.45	80.20	-1	13,953	-0.01%
2022/05/26	3	80.40	1	79.10	78.90	2	13,935	0.01%
2022/05/24	1	80.00	1	81.30	78.70	0	13,997	0.00%
2022/05/23	1	82.30	4	81.58	81.20	-3	14,026	-0.02%
2022/05/20	4	80.78	0	0.00	81.20	4	14,123	0.03%
2022/05/19	1	78.80	4	79.33	81.20	-3	14,577	-0.02%
2022/05/18	16	81.49	12	82.18	81.20	4	14,594	0.03%
2022/05/17	2	80.70	9	81.40	82.40	-7	14,434	-0.05%
2022/05/16	3	79.80	3	80.90	78.40	0	14,348	0.00%
2022/05/13	5	76.72	1	77.10	77.20	4	14,440	0.03%
2022/05/12	2	76.90	5	76.58	75.50	-3	14,713	-0.02%
2022/05/11	6	76.92	7	77.56	77.10	-1	15,081	-0.01%
2022/05/10	5	75.02	2	74.90	75.50	3	14,961	0.02%
2022/05/09	2	78.55	1	78.70	77.10	1	15,062	0.01%
2022/05/06	13	79.19	4	80.03	81.20	9	15,546	0.06%
2022/05/05	5	82.58	17	81.32	81.40	-12	15,572	-0.08%
2022/05/04	12	78.55	12	79.22	78.60	0	15,326	0.00%
2022/04/29	6	77.63	3	77.83	76.10	3	15,578	0.02%
2022/04/28	22	74.06	12	74.81	76.00	10	15,557	0.06%
2022/04/27	18	73.26	11	75.07	76.10	7	15,466	0.05%
2022/04/26	1	77.70	11	77.00	77.00	-10	15,339	-0.07%
2022/04/25	11	79.80	3	79.83	78.70	8	15,252	0.05%
2022/04/22	3	83.57	6	84.53	82.80	-3	15,120	-0.02%
2022/04/21	4	83.53	3	84.03	84.60	1	14,983	0.01%
2022/04/20	10	80.47	0	0.00	80.80	10	14,855	0.07%
2022/04/19	11	81.61	1	82.60	80.60	10	14,623	0.07%
2022/04/18	6	83.05	2	82.00	82.00	4	14,444	0.03%
2022/04/15	33	87.18	2	85.30	85.00	31	14,235	0.22%
2022/04/14	14	91.56	0	0.00	90.80	14	14,260	0.10%
2022/04/13	2	93.80	0	0.00	93.80	2	14,192	0.01%
2022/04/11	4	96.35	0	0.00	95.00	4	14,407	0.03%
2022/04/08	3.5	98.63	1	99.50	98.10	2.5	14,392	0.02%
2022/04/07	8	98.94	0	0.00	98.00	8	14,346	0.06%
2022/04/06	3	99.83	3	100.83	101.50	0	14,168	0.00%
2022/04/01	3	99.70	1	99.80	100.50	2	14,162	0.01%
2022/03/31	11	104.14	4	105.00	102.00	7	13,986	0.05%
2022/03/30	14	104.36	31.2	106.86	105.00	-17.2	13,567	-0.13%
2022/03/29	2	99.25	3	100.17	98.80	-1	12,340	-0.01%
2022/03/28	3	98.53	1	99.20	98.40	2	12,524	0.02%
2022/03/25	3.1	99.85	8	99.84	99.90	-4.9	12,582	-0.04%
2022/03/24	9	97.91	2	98.25	97.80	7	12,322	0.06%
2022/03/23	10.1	99.82	1	99.60	99.60	9.1	12,188	0.07%
2022/03/22	6	102.00	4	101.88	102.50	2	12,003	0.02%
2022/03/21	1	104.00	2	105.00	105.00	-1	11,884	-0.01%
2022/03/18	2	105.00	4	103.50	105.00	-2	11,866	-0.02%
2022/03/17	4	101.00	0	0.00	102.00	4	11,702	0.03%
2022/03/16	2	97.45	0	0.00	96.30	2	11,705	0.02%
2022/03/15	4	96.53	10	95.70	95.00	-6	11,863	-0.05%
2022/03/14	2	102.50	1	104.00	102.00	1	11,960	0.01%
2022/03/11	6	99.80	1	98.50	101.00	5	12,395	0.04%
2022/03/10	2	99.75	3	99.50	99.50	-1	12,755	-0.01%
2022/03/08	0	95.90	2	93.20	93.70	-2	13,895	-0.01%
2022/03/07	1	99.20	3	97.70	97.30	-2	14,153	-0.01%
2022/03/04	0	0.00	5	101.50	101.50	-5	14,469	-0.03%
2022/03/02	0	0.00	1	101.50	103.50	-1	14,986	-0.01%
2022/03/01	1	103.50	1	103.50	103.50	0	15,294	0.00%
2022/02/25	0	0.00	3	100.33	100.50	-3	15,771	-0.02%
2022/02/24	4	99.95	8	99.53	99.40	-4	16,240	-0.02%
2022/02/23	0	0.00	1	103.00	104.00	-1	16,640	-0.01%
2022/02/22	7	103.07	3	102.50	102.50	4	17,811	0.02%
2022/02/21	8	108.94	7	111.29	106.00	1	18,081	0.01%
2022/02/18	14	107.75	2	107.50	109.00	12	17,897	0.07%
2022/02/17	6	106.92	3	105.33	107.00	3	18,019	0.02%
2022/02/16	3	108.00	0	0.00	107.00	3	18,175	0.02%
2022/02/15	1	108.00	21	106.69	105.00	-20	18,300	-0.11%
2022/02/14	18	104.08	14	105.96	106.00	4	18,441	0.02%
2022/02/11	6	105.75	25	105.96	105.00	-19	18,444	-0.10%
2022/02/10	6	102.50	7	102.64	103.00	-1	18,668	-0.01%
2022/02/09	19	103.53	16	102.44	103.00	3	19,384	0.02%
2022/02/08	6	100.65	14	101.90	102.00	-8	19,523	-0.04%
2022/02/07	2	92.75	2	93.65	95.00	0	19,910	0.00%
2022/01/26	4	90.83	1	90.10	90.50	3	20,923	0.01%
2022/01/25	23	92.07	13	91.86	89.50	10	22,423	0.04%
2022/01/24	0	0.00	8	90.65	91.30	-8	22,697	-0.04%
2022/01/20	3	89.57	1	89.70	90.30	2	24,081	0.01%
2022/01/19	4	90.88	0	0.00	90.40	4	24,609	0.02%
2022/01/18	2	93.85	3	94.40	92.40	-1	25,087	0.00%
2022/01/17	2	90.70	2	91.30	92.00	0	25,652	0.00%
2022/01/14	6	88.20	1	89.30	89.30	5	26,174	0.02%
2022/01/13	10	91.01	0	0.00	90.60	10	27,169	0.04%
2022/01/12	1	92.70	0	0.00	92.70	1	27,947	0.00%
2022/01/11	12	94.43	4	94.58	93.70	8	28,558	0.03%
2022/01/10	3	97.37	4	97.53	98.60	-1	28,664	0.00%
2022/01/07	11	95.86	15	96.90	95.00	-4	28,617	-0.01%
2022/01/06	0	0.00	0.2	101.00	100.50	-0.2	28,343	0.00%
2022/01/05	5	101.70	3	100.50	102.00	2	28,453	0.01%
2022/01/04	6	104.83	0	0.00	104.00	6	28,502	0.02%
2022/01/03	2	105.50	4	106.50	105.50	-2	28,716	-0.01%
2021/12/30	0	0.00	13	107.00	107.00	-13	28,796	-0.05%
2021/12/29	6	106.92	0	0.00	107.00	6	28,910	0.02%
2021/12/28	2	108.25	3	110.17	108.00	-1	29,134	0.00%
2021/12/27	1	107.50	1	109.00	109.00	0	29,185	0.00%
2021/12/24	4.2	108.60	1	107.50	107.50	3.2	29,287	0.01%
2021/12/23	2	111.25	3	111.00	111.50	-1	29,125	0.00%
2021/12/22	11	108.00	3	110.33	108.00	8	29,022	0.03%
2021/12/21	3	108.83	4	108.88	108.00	-1	28,709	0.00%
2021/12/20	1	103.00	3	105.00	105.00	-2	28,555	-0.01%
2021/12/17	2	104.75	0	0.00	104.50	2	28,800	0.01%
2021/12/16	3	106.50	2	108.75	109.00	1	28,899	0.00%
2021/12/15	0	0.00	1	104.50	106.00	-1	28,763	0.00%
2021/12/14	2	103.00	3	103.83	102.50	-1	28,719	0.00%
2021/12/13	1	106.50	4	105.88	106.00	-3	28,701	-0.01%
2021/12/10	14	105.86	20	105.88	105.00	-6	28,726	-0.02%
2021/12/09	4	109.25	11	109.59	109.00	-7	28,660	-0.02%
2021/12/08	3	111.50	3	112.17	112.00	0	28,764	0.00%
2021/12/07	31	110.31	5	110.60	110.00	26	28,852	0.09%
2021/12/06	7	112.43	2	112.75	113.00	5	28,486	0.02%
2021/12/03	5	112.70	30	114.37	111.50	-25	28,344	-0.09%
2021/12/02	4	108.13	3	112.50	107.00	1	27,818	0.00%
2021/12/01	12	110.46	9	110.56	110.50	3	27,901	0.01%
2021/11/30	18	109.67	5	108.90	110.50	13	28,112	0.05%
2021/11/29	7	104.71	7	105.07	106.00	0	28,267	0.00%
2021/11/26	21	104.62	13	106.38	103.50	8	28,113	0.03%
2021/11/25	15	109.67	5	110.40	108.00	10	27,981	0.04%
2021/11/24	11	109.82	14.1	110.50	112.00	-3.1	27,809	-0.01%
2021/11/23	12	110.42	1	111.50	106.00	11	27,568	0.04%
2021/11/22	9	110.06	4	111.38	108.50	5	27,561	0.02%
2021/11/19	16	111.34	57	112.23	111.50	-41	27,864	-0.15%
2021/11/18	10	105.80	3	105.50	106.00	7	27,212	0.03%
2021/11/17	27	101.78	29	102.33	102.00	-2	27,315	-0.01%
2021/11/16	3	100.50	3	100.23	98.20	0	27,667	0.00%
2021/11/15	2	100.05	4	100.10	100.50	-2	28,029	-0.01%
2021/11/12	7	102.14	1	100.50	100.50	6	28,240	0.02%
2021/11/11	12	99.44	32	100.17	101.00	-20	28,331	-0.07%
2021/11/10	32	96.87	1	96.50	97.90	31	28,092	0.11%
2021/11/09	7	98.56	2.1	99.95	98.00	4.9	27,946	0.02%
2021/11/08	16	101.29	19.3	102.90	99.20	-3.3	27,499	-0.01%
2021/11/05	23	109.37	5.7	108.00	110.00	17.3	26,953	0.06%
2021/11/04	8	112.19	16	112.66	110.00	-8	26,808	-0.03%
2021/11/03	13	107.69	21	107.36	108.00	-8	26,125	-0.03%
2021/11/02	133	118.42	88	118.16	111.50	45	25,206	0.18%	大買/
2021/11/01	0	0.00	37	117.97	123.50	-37	23,823	-0.16%
2021/10/29	68	112.46	52	112.09	112.50	16	23,484	0.07%
2021/10/28	29	110.19	25	109.84	107.50	4	22,973	0.02%
2021/10/27	69	106.58	59	107.31	107.00	10	22,734	0.04%
2021/10/26	4	107.50	11	103.41	101.50	-7	22,334	-0.03%
2021/10/25	13	104.62	47	103.83	105.50	-34	22,136	-0.15%
2021/10/22	42	102.36	9	101.72	101.50	33	22,045	0.15%
2021/10/21	46	100.08	51.1	101.19	100.50	-5.1	22,333	-0.02%
2021/10/20	19	97.41	10	97.93	96.80	9	22,038	0.04%
2021/10/19	11	98.01	38	99.14	101.50	-27	22,139	-0.12%
2021/10/18	6	92.83	8	93.08	92.60	-2	21,900	-0.01%
2021/10/15	3	92.30	5	92.58	91.40	-2	22,556	-0.01%
2021/10/14	0	0.00	2	89.10	89.00	-2	23,483	-0.01%
2021/10/13	6	88.53	0	0.00	87.40	6	23,748	0.03%
2021/10/12	3	94.07	5	95.00	93.30	-2	24,108	-0.01%
2021/10/08	3	92.80	2	93.35	94.00	1	24,790	0.00%
2021/10/07	2	89.60	2	89.30	89.50	0	25,392	0.00%
2021/10/06	2	87.30	4	87.38	86.20	-2	25,823	-0.01%
2021/10/05	0	0.00	1	85.30	86.50	-1	26,290	0.00%
2021/10/04	11	85.75	11	81.88	81.10	0	26,522	0.00%
2021/10/01	1.1	84.12	1	88.60	84.10	0.1	26,890	0.00%
2021/09/30	2	89.80	2	89.90	89.30	0	27,668	0.00%
2021/09/29	2.1	88.36	3	88.17	87.70	-1	28,122	0.00%
2021/09/28	2.1	93.76	3	91.87	91.80	-0.9	28,938	0.00%
2021/09/27	1	95.50	1	94.60	94.60	0	29,581	0.00%
2021/09/24	7	95.87	4	95.65	95.00	3	30,007	0.01%
2021/09/23	3	93.57	3	93.67	95.40	0	30,217	0.00%
2021/09/17	0	0.00	1	90.50	92.30	-1	31,093	0.00%
2021/09/16	5	90.80	13	90.92	90.40	-8	31,844	-0.03%
2021/09/15	6	91.63	1	91.70	92.30	5	32,181	0.02%
2021/09/14	1	92.60	2	92.25	91.70	-1	32,862	0.00%
2021/09/13	3	94.63	7	95.40	92.30	-4	33,164	-0.01%
2021/09/10	2	92.80	0	0.00	94.90	2	33,443	0.01%
2021/09/09	5	93.10	8	92.71	93.90	-3	34,291	-0.01%
2021/09/08	2	90.65	2	92.45	90.50	0	35,196	0.00%
2021/09/07	9	92.39	10	90.60	94.30	-1	35,488	0.00%
2021/09/06	22	98.04	10	95.28	94.50	12	35,198	0.03%
2021/09/03	18	97.28	6	98.12	98.50	12	34,882	0.03%
2021/09/02	23	104.57	5	102.90	100.50	18	34,527	0.05%
2021/09/01	2	109.50	5	110.60	111.00	-3	34,572	-0.01%
2021/08/31	24	106.85	15	108.03	108.50	9	34,495	0.03%
2021/08/30	2	108.25	3	109.50	110.00	-1	34,408	0.00%
2021/08/27	18	108.92	14	106.64	106.50	4	34,340	0.01%
2021/08/26	7	112.86	7	112.36	111.50	0	34,147	0.00%
2021/08/25	40	113.31	57	112.07	113.00	-17	34,077	-0.05%
2021/08/24	24	109.96	30	111.25	107.50	-6	33,308	-0.02%
2021/08/23	6	107.75	4	108.50	106.00	2	32,775	0.01%
2021/08/20	12	103.88	8	104.69	105.00	4	32,351	0.01%
2021/08/19	5	99.88	9	101.13	99.00	-4	31,672	-0.01%
2021/08/18	12	94.69	25	95.88	100.00	-13	31,083	-0.04%
2021/08/17	32	94.87	22	95.52	91.00	10	30,700	0.03%
2021/08/16	3	98.40	4	99.13	98.90	-1	30,369	0.00%
2021/08/13	3	99.63	2	99.75	97.00	1	30,232	0.00%
2021/08/12	5	101.50	2	101.75	103.00	3	30,107	0.01%
2021/08/11	3	99.70	11	97.61	97.60	-8	29,975	-0.03%
2021/08/10	6	99.82	6	99.88	101.00	0	29,776	0.00%
2021/08/09	11	102.95	9	101.50	100.50	2	29,579	0.01%
2021/08/06	4	105.13	18.1	105.31	108.50	-14.1	29,399	-0.05%
2021/08/05	24	110.17	11	108.00	108.50	13	29,282	0.04%
2021/08/04	2	114.50	4	114.75	113.00	-2	29,279	-0.01%
2021/08/03	5	113.70	11	115.00	113.50	-6	29,284	-0.02%
2021/08/02	6	109.00	16	108.56	111.50	-10	28,915	-0.03%
2021/07/30	28	104.61	17	102.59	102.50	11	28,598	0.04%
2021/07/29	39	106.92	16	106.88	107.00	23	28,473	0.08%
2021/07/28	32	105.91	37	104.99	104.50	-5	28,180	-0.02%
2021/07/27	13	116.19	7	117.86	114.50	6	27,765	0.02%
2021/07/26	20	116.23	19	116.08	115.50	1	27,020	0.00%
2021/07/23	23	113.48	15	109.97	110.00	8	26,312	0.03%
2021/07/22	10	108.50	15	112.63	113.50	-5	25,352	-0.02%
2021/07/21	9	108.11	6	107.15	103.50	3	25,114	0.01%
2021/07/20	4	105.13	11	103.64	108.50	-7	24,422	-0.03%
2021/07/19	16	103.28	13	101.54	100.00	3	23,783	0.01%
2021/07/16	29	100.72	34	101.63	102.50	-5	24,120	-0.02%
2021/07/15	35	96.47	11.1	96.48	100.00	23.9	24,054	0.10%
2021/07/14	102	100.64	113	99.71	98.10	-11	23,919	-0.05%	大買/大賣/
2021/07/13	0	0.00	12	109.54	109.00	-12	23,126	-0.05%
2021/07/12	31	102.82	28	103.48	105.50	3	22,646	0.01%
2021/07/09	3	96.50	9	96.13	96.00	-6	22,042	-0.03%
2021/07/08	13	94.86	6	96.37	94.80	7	21,711	0.03%
2021/07/07	30.1	94.62	25	95.34	93.60	5.1	21,344	0.02%
2021/07/06	6	90.88	14.1	90.97	92.60	-8.1	20,611	-0.04%
2021/07/05	65	91.87	62	93.81	90.50	3	20,264	0.01%
2021/07/02	5	82.92	29.6	84.02	87.60	-24.6	19,651	-0.13%
2021/07/01	12	81.89	39	79.88	79.70	-27	19,370	-0.14%
2021/06/30	4	84.30	9	84.63	86.20	-5	19,562	-0.03%
2021/06/29	9	79.58	4	80.20	78.70	5	19,614	0.03%
2021/06/28	34.1	81.00	32	80.17	79.60	2.1	19,407	0.01%
2021/06/25	2.1	80.43	11	78.53	81.80	-9	18,838	-0.05%
2021/06/24	22	74.59	11	74.86	74.40	11	18,163	0.06%
2021/06/23	10	72.73	40	72.69	74.50	-30	17,792	-0.17%
2021/06/22	38	68.93	39.1	69.21	69.90	-1.1	17,070	-0.01%
2021/06/21	33	67.69	11	67.32	66.20	22	16,679	0.13%
2021/06/18	18.2	68.43	20	68.53	68.90	-1.8	16,156	-0.01%
2021/06/17	7	63.36	28	64.69	65.20	-21	15,070	-0.14%
2021/06/16	1	60.30	35	60.54	61.00	-34	14,076	-0.24%
2021/06/15	55	57.80	24	57.64	57.80	31	13,617	0.23%
2021/06/11	10	56.20	1	56.20	56.50	9	13,585	0.07%
2021/06/10	18	56.67	2	56.35	57.00	16	13,668	0.12%
2021/06/09	21	57.26	12	57.29	56.50	9	13,562	0.07%
2021/06/08	0	0.00	10	54.53	54.80	-10	13,053	-0.08%
2021/06/07	7	53.09	0	0.00	53.40	7	13,119	0.05%
2021/06/04	11	53.44	8	53.55	54.00	3	13,221	0.02%
2021/06/03	0	0.00	2	53.15	53.50	-2	13,225	-0.02%
2021/06/02	13	53.69	20	55.24	52.90	-7	13,253	-0.05%
2021/06/01	0	0.00	3	52.00	52.00	-3	12,855	-0.02%
2021/05/31	0	0.00	1	51.20	51.20	-1	12,919	-0.01%
2021/05/28	1	50.80	2	49.90	50.60	-1	13,004	-0.01%
2021/05/27	2	48.55	0	0.00	48.35	2	13,181	0.02%
2021/05/26	3	48.10	3	47.63	48.40	0	13,217	0.00%
2021/05/25	5	48.18	1	48.10	47.85	4	13,317	0.03%
2021/05/24	1	45.95	0	0.00	46.25	1	13,390	0.01%
2021/05/21	0	0.00	5	45.48	46.15	-5	13,538	-0.04%
2021/05/20	2	43.93	0	0.00	43.85	2	13,616	0.01%
2021/05/18	5	40.75	11	43.02	43.55	-6	13,512	-0.04%
2021/05/17	2	39.60	10	40.76	39.60	-8	13,515	-0.06%
2021/05/14	15	44.68	9	45.51	43.95	6	13,471	0.04%
2021/05/13	6	42.93	0	0.00	44.00	6	13,381	0.04%
2021/05/12	17	44.55	15	44.40	43.50	2	13,348	0.01%
2021/05/11	16	47.42	20	46.57	46.60	-4	13,217	-0.03%
2021/05/10	8	51.76	1	52.00	51.10	7	13,093	0.05%
2021/05/07	0	0.00	5	53.26	53.60	-5	13,597	-0.04%
2021/05/06	4	50.55	1	50.80	50.70	3	13,602	0.02%
2021/05/05	12	51.75	4	51.00	50.90	8	13,569	0.06%
2021/05/04	6	54.00	2	54.40	52.40	4	13,623	0.03%
2021/05/03	4.4	56.07	0	0.00	55.50	4.4	13,697	0.03%
2021/04/29	16	59.26	0	0.00	59.00	16	13,737	0.12%
2021/04/28	13	60.51	8	60.80	60.50	5	13,804	0.04%
2021/04/27	22	60.98	4	61.30	60.20	18	13,935	0.13%
2021/04/26	8	61.98	0	0.00	62.70	8	13,805	0.06%
2021/04/23	7	61.99	14	63.13	62.40	-7	13,876	-0.05%
2021/04/22	19	62.08	33	63.13	60.50	-14	13,695	-0.10%
2021/04/21	36	59.68	40	59.63	61.70	-4	13,209	-0.03%
2021/04/20	17	59.25	44.4	60.17	59.50	-27.4	12,870	-0.21%
2021/04/19	14	55.91	10	55.62	56.70	4	12,514	0.03%
2021/04/16	13	55.83	27	55.14	56.00	-14	12,781	-0.11%
2021/04/15	5	55.30	1	55.20	55.40	4	12,871	0.03%
2021/04/14	15	55.51	4.1	55.00	55.40	10.9	12,979	0.08%
2021/04/13	6	56.07	1	58.30	55.80	5	13,158	0.04%
2021/04/12	8	57.18	3	58.90	57.10	5	13,235	0.04%
2021/04/09	9	59.04	5	59.00	58.60	4	13,439	0.03%
2021/04/08	1	60.10	11	60.64	60.70	-10	14,110	-0.07%
2021/04/07	37	59.63	9	58.84	59.60	28	14,202	0.20%
2021/04/06	18	59.02	39	57.10	59.60	-21	14,068	-0.15%
2021/04/01	20	55.39	30	55.85	54.50	-10	13,793	-0.07%
2021/03/31	2	53.30	1	54.60	53.50	1	14,143	0.01%
2021/03/30	3.1	54.20	6	53.97	54.00	-2.9	15,208	-0.02%
2021/03/29	12	54.58	5.7	54.68	54.60	6.3	16,146	0.04%
2021/03/26	0	0.00	1	53.10	53.70	-1	16,282	-0.01%
2021/03/25	8	52.41	1	52.70	52.20	7	16,368	0.04%
2021/03/24	1	53.60	3	53.90	53.70	-2	16,465	-0.01%
2021/03/23	7	53.43	2	53.85	53.00	5	16,589	0.03%
2021/03/22	5	54.40	2	54.75	54.40	3	16,726	0.02%
2021/03/19	2	54.90	16	54.66	54.60	-14	16,967	-0.08%
2021/03/18	7	54.51	15	55.19	54.20	-8	17,189	-0.05%
2021/03/17	8	53.93	13	54.72	54.20	-5	17,384	-0.03%
2021/03/16	9	53.91	9	54.14	53.80	0	17,675	0.00%
2021/03/15	6	53.68	9	53.79	54.10	-3	18,108	-0.02%
2021/03/12	3	52.83	2	53.25	53.10	1	18,159	0.01%
2021/03/11	2	52.90	21	52.64	52.90	-19	18,251	-0.10%
2021/03/10	2	51.10	5	51.70	51.40	-3	18,268	-0.02%
2021/03/09	12	48.80	3	48.82	48.70	9	18,249	0.05%
2021/03/08	24	50.85	0	0.00	49.65	24	18,577	0.13%
2021/03/05	3	51.53	0	0.00	51.30	3	18,928	0.02%
2021/03/04	20	52.56	0	0.00	51.60	20	19,241	0.10%
2021/03/03	6	52.97	3	54.47	54.10	3	19,614	0.02%
2021/03/02	21	55.28	53	56.19	53.90	-32	19,881	-0.16%
2021/02/26	5	54.26	3	54.10	54.00	2	20,047	0.01%
2021/02/25	6	55.18	3	55.90	54.60	3	21,355	0.01%
2021/02/24	31.2	55.35	15	55.11	55.00	16.2	22,443	0.07%
2021/02/23	12	54.82	14	55.77	55.00	-2	22,545	-0.01%
2021/02/22	3	54.20	12	55.09	54.40	-9	22,470	-0.04%
2021/02/19	5	53.20	6	53.23	53.10	-1	22,464	0.00%
2021/02/17	0	0.00	5	51.10	51.80	-5	23,384	-0.02%
2021/02/05	3	48.93	0	0.00	48.90	3	23,516	0.01%
2021/02/03	1	51.30	12	50.86	50.60	-11	24,582	-0.04%
2021/02/02	2	50.10	0	0.00	50.00	2	24,837	0.01%
2021/02/01	8	48.89	5	49.20	49.00	3	24,991	0.01%
2021/01/29	28	53.25	23	52.40	50.50	5	24,939	0.02%
2021/01/28	8	51.14	1	51.10	51.20	7	24,472	0.03%
2021/01/27	1	52.00	0	0.00	52.50	1	24,442	0.00%
2021/01/26	0	53.40	4	52.50	52.00	-4	24,460	-0.02%
2021/01/25	9	53.23	26	53.45	53.30	-17	24,404	-0.07%
2021/01/22	15.2	50.87	6	51.10	51.60	9.2	24,222	0.04%
2021/01/21	18	51.45	9	51.63	51.00	9	24,138	0.04%
2021/01/20	7	52.51	19	52.51	51.70	-12	24,060	-0.05%
2021/01/19	8	55.19	7	54.87	54.80	1	23,846	0.00%
2021/01/18	19.3	55.34	12	55.44	55.50	7.3	23,821	0.03%
2021/01/15	15	53.61	24	54.02	54.00	-9	23,598	-0.04%
2021/01/14	15	54.21	8	54.21	53.90	7	23,431	0.03%
2021/01/13	4	54.80	7	54.83	55.30	-3	23,327	-0.01%
2021/01/12	13	56.56	11	56.32	55.30	2	23,246	0.01%
2021/01/11	0	0.00	23	55.90	56.50	-23	22,867	-0.10%
2021/01/08	7	53.44	1	54.30	53.50	6	22,833	0.03%
2021/01/07	5	53.16	1	53.20	53.20	4	23,230	0.02%
2021/01/06	17	52.75	9	55.10	53.00	8	23,313	0.03%
2021/01/05	16	53.80	9	54.23	54.70	7	23,142	0.03%
2021/01/04	29	55.05	6	55.60	54.70	23	23,109	0.10%
2020/12/31	17.1	54.71	90	54.31	54.10	-72.9	23,051	-0.32%
2020/12/30	36	52.32	25	53.21	51.80	11	22,367	0.05%
2020/12/29	56	51.94	6	52.15	52.80	50	22,044	0.23%
2020/12/28	20	52.42	25	51.68	51.60	-5	21,821	-0.02%
2020/12/25	42	51.71	46	50.96	51.00	-4	21,429	-0.02%
2020/12/24	38	48.22	25	49.60	50.60	13	20,612	0.06%
2020/12/23	23.1	46.52	56	47.11	46.90	-32.9	19,511	-0.17%
2020/12/22	22	45.42	20	44.94	43.60	2	18,595	0.01%
2020/12/21	3	43.27	7	44.52	44.60	-4	18,505	-0.02%
2020/12/18	13	44.38	4	44.85	44.00	9	18,713	0.05%
2020/12/17	3	44.93	6	44.97	45.25	-3	18,690	-0.02%
2020/12/16	4	44.45	1	44.20	44.75	3	18,660	0.02%
2020/12/15	10	43.61	0	0.00	42.70	10	18,800	0.05%
2020/12/14	21	45.55	7	46.06	45.10	14	19,025	0.07%
2020/12/11	9	45.45	5	44.10	44.10	4	18,840	0.02%
2020/12/10	6	46.33	11	46.94	45.80	-5	18,653	-0.03%
2020/12/09	15	45.89	38	46.04	45.95	-23	18,353	-0.13%
2020/12/08	4	44.80	3	44.90	44.95	1	17,978	0.01%
2020/12/07	0	0.00	7	44.64	44.30	-7	17,988	-0.04%
2020/12/04	2	44.63	8	44.85	44.30	-6	17,926	-0.03%
2020/12/03	22	45.01	7	44.94	44.35	15	17,860	0.08%
2020/12/02	8	45.28	4	45.30	44.70	4	17,857	0.02%
2020/12/01	11	44.25	11	44.33	45.80	0	17,637	0.00%
2020/11/30	17	44.90	1	44.95	44.60	16	17,461	0.09%
2020/11/27	0	0.00	5	43.93	45.15	-5	17,327	-0.03%
2020/11/26	9	42.67	10	42.43	43.65	-1	17,355	-0.01%
2020/11/25	15	43.17	6	43.97	42.40	9	17,154	0.05%
2020/11/24	13	44.49	46	44.19	43.20	-33	17,057	-0.19%
2020/11/23	35	42.07	29.8	43.26	44.40	5.2	16,399	0.03%
2020/11/20	4	40.08	16.2	40.11	40.40	-12.2	16,776	-0.07%
2020/11/19	10	39.09	60	39.23	39.00	-50	16,927	-0.30%
2020/11/18	1	39.95	15	40.05	39.55	-14	17,618	-0.08%
2020/11/17	52	40.37	7	39.72	39.50	45	18,922	0.24%
2020/11/16	36	40.29	108	40.04	41.35	-72	21,270	-0.34%	大賣/
2020/11/13	54	38.72	5	39.03	38.70	49	21,508	0.23%
2020/11/12	54	38.57	3	38.98	38.15	51	21,713	0.23%
2020/11/11	8	40.58	101	40.02	40.35	-93	21,395	-0.43%	大賣/
2020/11/10	32	38.96	36	39.46	38.05	-4	20,909	-0.02%
2020/11/09	0	0.00	25	38.91	39.00	-25	20,791	-0.12%
2020/11/05	0	0.00	11	37.89	37.90	-11	20,769	-0.05%
2020/11/04	2	36.68	1	37.00	37.00	1	20,901	0.00%
2020/11/02	3	35.35	0	0.00	35.30	3	22,085	0.01%
2020/10/30	1	37.00	3	36.83	36.05	-2	22,205	-0.01%
2020/10/29	16	36.64	0	0.00	37.20	16	22,509	0.07%
2020/10/28	4	37.59	8	38.66	37.55	-4	22,554	-0.02%
2020/10/27	2	38.45	0	0.00	38.45	2	22,538	0.01%
2020/10/26	45	38.55	2	38.70	38.10	43	22,623	0.19%
2020/10/23	1	37.90	3	38.17	38.15	-2	22,541	-0.01%
2020/10/22	1	37.80	8	37.68	37.80	-7	22,637	-0.03%
2020/10/20	0	0.00	1	36.80	36.75	-1	22,601	0.00%
2020/10/19	9	37.05	2	37.18	37.15	7	22,594	0.03%
2020/10/16	57	37.64	64	38.24	36.80	-7	22,574	-0.03%
2020/10/15	46	39.27	85	39.70	39.00	-39	22,229	-0.18%
2020/10/14	24	38.99	32	39.05	38.70	-8	21,642	-0.04%
2020/10/13	54	38.75	3	38.75	38.30	51	21,478	0.24%
2020/10/12	6	38.12	11	38.10	38.30	-5	21,336	-0.02%
2020/10/08	38	38.28	7	38.29	37.95	31	21,233	0.15%
2020/10/07	1	38.55	12	38.35	38.40	-11	21,039	-0.05%
2020/10/06	0	0.00	13	37.56	37.45	-13	20,941	-0.06%
2020/09/30	20	36.15	0	0.00	36.30	20	21,064	0.09%
2020/09/29	2	36.18	4	36.21	35.75	-2	21,134	-0.01%
2020/09/28	3	35.45	0	0.00	35.45	3	21,083	0.01%
2020/09/25	6	35.66	0	0.00	34.95	6	21,098	0.03%
2020/09/24	1	35.65	1	36.20	35.30	0	21,089	0.00%
2020/09/23	26	38.13	32	37.44	37.10	-6	21,179	-0.03%
2020/09/22	7	37.70	5	37.58	37.05	2	20,890	0.01%
2020/09/21	4	37.63	13	37.28	37.40	-9	20,794	-0.04%
2020/09/18	19	38.21	9	38.29	37.60	10	20,814	0.05%
2020/09/17	7	37.49	6	37.75	38.20	1	20,556	0.00%
2020/09/16	0	0.00	2	36.60	36.40	-2	20,061	-0.01%
2020/09/15	20	36.42	5	35.95	35.90	15	19,992	0.08%
2020/09/14	3	35.20	0	0.00	36.10	3	20,063	0.01%
2020/09/11	0	0.00	30	34.80	34.65	-30	20,003	-0.15%
2020/09/10	5	36.80	0	0.00	36.20	5	19,836	0.03%
2020/09/09	5	36.05	1	35.75	36.40	4	19,777	0.02%
2020/09/08	2	35.95	0	0.00	35.90	2	19,786	0.01%
2020/09/07	0.2	35.70	1	35.70	35.70	-0.8	19,811	0.00%
2020/09/04	4.3	36.47	3	36.75	36.75	1.3	19,837	0.01%
2020/09/03	21.3	38.02	13	38.15	37.40	8.3	19,855	0.04%
2020/09/02	9	37.99	4	37.85	38.00	5	19,694	0.03%
2020/09/01	43	37.80	28	37.99	38.55	15	19,779	0.08%
2020/08/31	26	37.27	15	36.99	36.70	11	19,408	0.06%
2020/08/28	11	37.46	5	37.59	37.40	6	19,647	0.03%
2020/08/27	32	37.28	25	37.36	37.35	7	20,272	0.03%
2020/08/26	21	39.26	26	40.14	38.40	-5	19,892	-0.03%
2020/08/25	7	38.62	10	38.55	38.40	-3	18,326	-0.02%
2020/08/24	14	38.09	7	38.55	39.00	7	17,887	0.04%
2020/08/21	18	38.31	9	39.08	37.95	9	17,062	0.05%
2020/08/20	148	37.79	203	37.53	38.75	-55	15,582	-0.35%	大買/大賣/
2020/08/19	22	35.60	43.2	36.58	36.85	-21.2	12,641	-0.17%
2020/08/18	80	31.99	15	32.81	33.50	65	11,930	0.54%
2020/08/17	0	0.00	2	31.58	32.00	-2	11,501	-0.02%
2020/08/14	2	30.30	0	0.00	30.45	2	11,271	0.02%
2020/08/13	225	30.49	2	30.60	30.05	223	11,222	1.99%	大買/鉅額交易
2020/08/11	7	30.32	7	29.48	29.80	0	10,944	0.00%
2020/08/10	15	31.14	11	31.23	30.40	4	10,915	0.04%
2020/08/07	41	32.28	1	33.00	32.40	40	10,682	0.37%
2020/08/06	2	31.85	14	30.93	32.65	-12	10,058	-0.12%
2020/08/05	0	0.00	1	29.80	29.70	-1	9,412	-0.01%
2020/08/04	4	28.79	0	0.00	28.80	4	9,278	0.04%
2020/08/03	1	29.55	1	30.20	29.70	0	8,947	0.00%
2020/07/30	1	29.45	11	29.00	29.55	-10	8,845	-0.11%
2020/07/29	0	0.00	3	27.67	28.40	-3	8,775	-0.03%
2020/07/28	14	28.29	5	27.79	27.40	9	8,775	0.10%
2020/07/27	4	28.38	3	28.40	28.55	1	8,632	0.01%
2020/07/24	1	28.05	0	0.00	27.95	1	8,703	0.01%
2020/07/23	0	0.00	1	28.75	28.55	-1	8,690	-0.01%
2020/07/22	1	28.00	9	28.32	28.45	-8	8,692	-0.09%
2020/07/20	2	26.93	0	0.00	26.90	2	9,037	0.02%
2020/07/17	5	27.80	13	28.25	27.05	-8	9,148	-0.09%
2020/07/16	10	27.85	7	28.29	28.05	3	9,131	0.03%
2020/07/15	6	29.59	2	29.55	28.65	4	9,100	0.04%
2020/07/14	7	29.79	0	0.00	29.35	7	9,016	0.08%
2020/07/13	0	0.00	2	29.80	30.15	-2	8,848	-0.02%
2020/07/10	1.2	28.90	1	30.10	28.95	0.2	8,720	0.00%
2020/07/08	2	29.85	5	29.75	29.45	-3	8,462	-0.04%
2020/07/07	0	0.00	1	29.60	29.15	-1	8,344	-0.01%
2020/07/03	10	30.17	12	29.58	29.10	-2	8,235	-0.02%
2020/07/02	0	0.00	13	29.50	29.80	-13	8,010	-0.16%
2020/07/01	1	28.50	0	0.00	28.50	1	7,748	0.01%
2020/06/30	0	0.00	2	28.35	28.30	-2	7,703	-0.03%
2020/06/29	7	28.10	0	0.00	27.85	7	7,753	0.09%
2020/06/24	0	0.00	5	28.80	29.20	-5	7,613	-0.07%
2020/06/23	6	28.15	0.1	28.15	28.15	5.9	7,535	0.08%
2020/06/19	4	28.80	5	28.87	28.30	-1	7,478	-0.01%
2020/06/18	3	28.65	0	0.00	28.80	3	7,303	0.04%
2020/06/17	3	28.45	3	28.65	28.60	0	7,261	0.00%
2020/06/16	0	0.00	1	28.55	28.35	-1	7,218	-0.01%
2020/06/15	6	28.43	3	29.10	28.05	3	7,204	0.04%
2020/06/11	6	29.34	2	28.95	29.20	4	7,085	0.06%
2020/06/10	4	28.86	9.2	29.07	30.00	-5.2	6,942	-0.07%
2020/06/09	6	28.33	6	28.35	28.30	0	6,772	0.00%
2020/06/08	6	29.83	30	29.91	29.10	-24	6,677	-0.36%
2020/06/05	13	29.22	19	29.22	29.10	-6	6,346	-0.09%
2020/06/04	33	28.91	5.5	29.09	29.30	27.5	6,172	0.45%
2020/06/03	3.1	28.83	21	29.14	28.95	-17.9	5,701	-0.31%
2020/06/02	3	26.05	22	25.86	27.00	-19	4,644	-0.41%
2020/05/28	3	24.73	1	24.50	24.50	2	4,262	0.05%
2020/05/27	1	24.15	1.9	24.44	24.80	-0.9	4,245	-0.02%
2020/05/26	1	24.30	13	24.22	24.15	-12	4,214	-0.28%
2020/05/25	0	0.00	1	24.05	24.05	-1	4,203	-0.02%
2020/05/21	0	0.00	5	24.40	24.60	-5	4,164	-0.12%
2020/05/20	3.1	24.10	0	0.00	24.05	3.1	4,110	0.08%
2020/05/19	0	0.00	1	23.40	23.80	-1	4,052	-0.02%
2020/05/18	2	23.00	0	0.00	23.00	2	3,999	0.05%
2020/05/15	6	23.08	10	23.20	23.25	-4	3,969	-0.10%
2020/05/11	1	25.55	0	0.00	25.55	1	3,765	0.03%
2020/05/08	12	25.23	2	25.00	24.90	10	3,709	0.27%
2020/05/07	1	25.15	1	25.00	24.95	0	3,674	0.00%
2020/05/06	0	0.00	5	24.55	25.05	-5	3,624	-0.14%
2020/05/04	1	24.25	1	24.25	24.40	0	3,499	0.00%
2020/04/30	1	24.70	2	24.73	24.55	-1	3,499	-0.03%
2020/04/29	4	24.46	4	24.76	24.40	0	3,496	0.00%
2020/04/28	11	24.00	2	24.08	24.15	9	3,405	0.26%
2020/04/27	1	23.60	2	23.85	23.85	-1	3,390	-0.03%
2020/04/24	1	24.10	0	0.00	23.70	1	3,331	0.03%
2020/04/23	8	24.19	13	24.57	24.05	-5	3,179	-0.16%
2020/04/22	9	22.69	1	21.70	23.20	8	2,893	0.28%
2020/04/21	1	21.50	0	0.00	21.45	1	2,794	0.04%
2020/04/17	0	0.00	1	21.80	21.50	-1	2,740	-0.04%
2020/04/16	1	21.45	10	21.30	21.50	-9	2,717	-0.33%
2020/04/15	0	0.00	10	21.12	21.30	-10	2,700	-0.37%
2020/04/10	0	0.00	1	20.10	20.20	-1	2,706	-0.04%
2020/04/09	1	20.10	0	0.00	20.00	1	2,796	0.04%
2020/04/08	6	20.11	0	0.00	20.10	6	2,779	0.22%
2020/04/01	2	18.80	0	0.00	19.10	2	2,806	0.07%
2020/03/31	0	0.00	7	19.38	19.15	-7	2,982	-0.23%
2020/03/30	0	0.00	3	18.20	18.45	-3	2,957	-0.10%
2020/03/27	6	18.05	0	0.00	17.95	6	2,943	0.20%
2020/03/26	21	18.36	2	18.33	18.20	19	2,953	0.64%
2020/03/25	0	0.00	1	17.90	18.25	-1	3,134	-0.03%
2020/03/24	1	16.40	0	0.00	16.60	1	3,084	0.03%
2020/03/20	0	0.00	1	14.50	15.05	-1	3,060	-0.03%
2020/03/19	15	14.10	18	13.72	13.70	-3	3,048	-0.10%
2020/03/18	6	15.88	3	15.15	15.20	3	2,956	0.10%
2020/03/16	1	19.25	0	0.00	17.90	1	2,799	0.04%
2020/03/13	1	19.55	0	0.00	19.85	1	2,724	0.04%
2020/03/12	1	21.70	3	21.70	21.65	-2	2,651	-0.08%
2020/03/11	2	24.48	0	0.00	23.95	2	2,615	0.08%
2020/03/10	0	0.00	7	24.40	24.75	-7	2,605	-0.27%
2020/03/09	1	24.05	0	0.00	24.05	1	2,601	0.04%
2020/03/02	0	0.00	4.6	24.47	24.50	-4.6	2,640	-0.17%
2020/02/27	6	24.51	0	0.00	24.30	6	2,625	0.23%
2020/02/26	2	25.80	2	25.78	25.60	0	2,597	0.00%
2020/02/14	0	0.00	1	24.75	24.75	-1	2,558	-0.04%
2020/02/13	0	0.00	4	25.10	24.65	-4	2,571	-0.16%
2020/02/12	6	24.85	2	24.65	24.80	4	2,564	0.16%
2020/02/10	0	0.00	4	24.06	24.15	-4	2,540	-0.16%
2020/02/07	3	23.85	2	23.75	23.80	1	2,546	0.04%
2020/02/06	2	24.15	13	24.20	24.25	-11	2,544	-0.43%
2020/02/05	1	23.00	1	23.15	23.25	0	2,533	0.00%
2020/02/04	0	0.00	15	23.15	23.15	-15	2,556	-0.59%
2020/02/03	2	22.00	0	0.00	22.20	2	2,673	0.07%
2020/01/31	0	0.00	15	24.17	24.00	-15	2,653	-0.57%
2020/01/30	30	24.76	2	24.75	24.65	28	2,631	1.06%
2020/01/20	4	27.50	0	0.00	27.35	4	2,587	0.15%
2020/01/16	0	0.00	35	27.79	27.80	-35	2,616	-1.34%
2020/01/15	11	27.77	0	0.00	27.85	11	2,687	0.41%
2020/01/14	0	0.00	19	27.14	27.10	-19	2,655	-0.72%
2020/01/13	0	0.00	17	26.94	26.95	-17	2,650	-0.64%
2020/01/10	5	26.60	5	26.50	26.50	0	2,656	0.00%
2020/01/09	1	26.85	22	26.83	26.85	-21	2,658	-0.79%
2020/01/08	14	26.66	0	0.00	26.55	14	2,780	0.50%
2020/01/07	21	27.81	2	28.40	27.50	19	2,827	0.67%
2020/01/06	1	28.25	15	28.20	28.25	-14	2,859	-0.49%
2020/01/03	0	0.00	6	28.17	28.25	-6	2,842	-0.21%
2019/12/30	0	0.00	1	28.50	28.00	-1	2,797	-0.04%
2019/12/27	15	28.60	1	28.15	28.35	14	2,757	0.51%
2019/12/26	9	28.22	8	28.22	28.30	1	2,692	0.04%
2019/12/25	20	27.47	9	27.66	27.80	11	2,500	0.44%
2019/12/24	0	0.00	6	26.58	26.55	-6	2,413	-0.25%
2019/12/23	10	26.95	0	0.00	26.90	10	2,423	0.41%
2019/12/20	75	27.96	2	27.90	27.50	73	2,391	3.05%
2019/12/17	0.1	26.50	0	0.00	26.65	0.1	2,248	0.00%
2019/12/16	0	0.00	6	26.50	26.50	-6	2,290	-0.26%
2019/12/13	20	26.20	1	26.00	25.90	19	2,324	0.82%
2019/12/12	6	26.19	3	26.00	26.00	3	2,388	0.13%
2019/12/11	0	0.00	1	25.85	25.85	-1	2,724	-0.04%
2019/12/10	0	0.00	13	25.65	25.65	-13	2,822	-0.46%
2019/12/09	0	0.00	8	25.88	25.85	-8	2,870	-0.28%
2019/12/06	1	25.80	10	26.02	26.05	-9	3,059	-0.29%
2019/12/05	5.3	26.05	6.2	25.90	25.90	-0.9	3,217	-0.03%
2019/12/04	4	26.00	0	0.00	25.90	4	3,421	0.12%
2019/12/03	1	25.45	1	25.30	25.35	0	3,454	0.00%
2019/12/02	5	25.70	2	25.35	25.35	3	3,517	0.09%
2019/11/29	1	26.40	3	26.15	26.15	-2	3,555	-0.06%
2019/11/28	15	27.28	0	0.00	27.10	15	3,565	0.42%
2019/11/27	5	27.15	0	0.00	26.95	5	3,689	0.14%
2019/11/22	3	27.00	11	26.99	26.95	-8	3,938	-0.20%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.80	6	26.60	26.60	-5	4,372	-0.11%
2019/11/14	0	0.00	10	26.76	26.80	-10	4,487	-0.22%
2019/11/13	0.1	26.60	5	26.70	26.60	-4.9	4,489	-0.11%
2019/11/11	0	0.00	3	26.90	26.90	-3	4,505	-0.07%
2019/11/08	2	27.55	0	0.00	27.65	2	4,518	0.04%
2019/11/07	3.1	27.35	2	27.45	27.45	1.1	4,558	0.02%
2019/11/05	0	0.00	0.6	27.80	27.80	-0.6	4,572	-0.01%
2019/11/04	0	0.00	1	27.80	27.80	-1	4,603	-0.02%
2019/11/01	0.1	28.10	3	28.05	28.15	-2.9	4,607	-0.06%
2019/10/31	17	29.16	10.3	29.59	28.70	6.7	4,584	0.15%
2019/10/30	0	0.00	12	28.98	29.00	-12	4,501	-0.27%
2019/10/29	5	28.95	2	28.60	28.40	3	4,579	0.07%
2019/10/28	0.1	28.30	0	0.00	28.35	0.1	4,594	0.00%
2019/10/24	0	0.00	1	28.85	28.90	-1	4,621	-0.02%
2019/10/23	1	29.15	16	29.07	29.05	-15	4,657	-0.32%
2019/10/21	4	28.65	2	28.55	28.40	2	4,629	0.04%
2019/10/18	7	28.54	0	0.00	28.70	7	4,679	0.15%
2019/10/17	13	28.39	6	28.37	28.35	7	4,729	0.15%
2019/10/16	9	28.69	0	0.00	28.70	9	4,749	0.19%
2019/10/15	10.1	28.30	0	0.00	28.30	10.1	4,662	0.22%
2019/10/14	0	0.00	1	27.75	27.45	-1	4,644	-0.02%
2019/10/08	4	27.34	0	0.00	26.85	4	5,187	0.08%
2019/10/07	0.2	27.25	0	0.00	27.25	0.2	5,396	0.00%
2019/10/01	0.5	28.90	0	0.00	28.90	0.5	5,508	0.01%
2019/09/27	0	0.00	1	29.75	29.15	-1	5,527	-0.02%
2019/09/26	1	30.05	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0	0.00	5	29.65	29.75	-5	5,529	-0.09%
2019/09/11	10	27.90	0	0.00	27.65	10	5,550	0.18%
2019/09/09	0	0.00	6	28.55	28.20	-6	5,567	-0.11%
2019/09/06	22	29.53	22	29.83	28.60	0	5,543	0.00%
2019/09/05	0	0.00	3	28.90	28.50	-3	5,199	-0.06%
2019/09/04	0	0.00	1	28.70	28.70	-1	5,121	-0.02%
2019/09/03	5	29.39	27	28.62	28.90	-22	5,107	-0.43%
2019/09/02	14	28.54	12	28.54	29.00	2	4,945	0.04%
2019/08/30	3	28.70	5	28.02	27.35	-2	4,867	-0.04%
2019/08/29	3	27.80	0	0.00	27.95	3	4,679	0.06%
2019/08/28	3	27.60	5	27.70	27.70	-2	4,637	-0.04%
2019/08/27	0	0.00	15	27.75	27.70	-15	4,575	-0.33%
2019/08/26	26	26.99	0	0.00	26.90	26	4,495	0.58%
2019/08/23	0	0.00	10	27.65	27.45	-10	4,454	-0.22%
2019/08/22	0	0.00	3	27.15	27.05	-3	4,329	-0.07%
2019/08/21	5	26.80	0	0.00	26.75	5	4,229	0.12%
2019/08/20	0	0.00	2	26.55	26.50	-2	4,192	-0.05%
2019/08/19	0	0.00	2	26.33	26.25	-2	4,110	-0.05%
2019/08/16	1	26.00	0	0.00	25.80	1	4,037	0.02%
2019/08/15	2	26.15	0	0.00	26.15	2	3,992	0.05%
2019/08/14	1	25.90	7	26.05	25.70	-6	3,939	-0.15%
2019/08/13	1	25.75	0	0.00	25.75	1	3,863	0.03%
2019/08/12	0	0.00	1	25.90	25.95	-1	3,757	-0.03%
2019/08/06	1	23.20	1	23.75	24.00	0	3,791	0.00%
2019/08/05	0	0.00	12	23.92	23.70	-12	3,887	-0.31%
2019/08/02	2	24.60	0	0.00	24.50	2	3,916	0.05%
2019/08/01	5	25.60	0	0.00	25.35	5	3,965	0.13%
2019/07/25	10	26.40	2	27.00	27.00	8	4,028	0.20%
2019/07/24	3	26.50	1	26.65	26.65	2	3,979	0.05%
2019/07/23	11	25.85	1	25.95	25.95	10	3,926	0.25%
2019/07/22	4	25.66	0	0.00	25.65	4	3,953	0.10%
2019/07/19	0	0.00	2	25.80	25.90	-2	3,971	-0.05%
2019/07/18	0	0.00	1	26.30	25.65	-1	3,996	-0.03%
2019/07/16	2	26.95	3	26.95	26.70	-1	4,076	-0.02%
2019/07/15	3	26.50	0	0.00	26.50	3	4,108	0.07%
2019/07/12	0	0.00	8	27.02	27.05	-8	4,299	-0.19%
2019/07/11	18	26.82	0	0.00	26.80	18	4,408	0.41%
2019/07/08	17	27.90	23	28.06	27.45	-6	5,160	-0.12%
2019/07/05	3	27.28	6	27.43	27.00	-3	5,857	-0.05%
2019/07/04	1	26.70	3	25.65	26.75	-2	5,700	-0.04%
2019/07/03	0	0.00	3	25.45	25.20	-3	5,573	-0.05%
2019/07/02	6	26.58	0	0.00	25.90	6	5,601	0.11%
2019/06/28	2	25.30	0	0.00	25.30	2	5,626	0.04%
2019/06/27	3	25.30	0	0.00	25.35	3	5,719	0.05%
2019/06/25	1	25.90	2	25.50	25.10	-1	5,787	-0.02%
2019/06/24	2	25.58	2	25.53	25.60	0	5,855	0.00%
2019/06/20	7	26.04	4	26.15	26.05	3	5,935	0.05%
2019/06/19	0	0.00	1	25.60	25.80	-1	5,979	-0.02%
2019/06/17	1	26.10	8	26.01	25.90	-7	6,100	-0.11%
2019/06/13	5	25.10	0	0.00	24.75	5	6,247	0.08%
2019/06/12	1	25.55	1	25.05	25.00	0	6,351	0.00%
2019/06/11	1	25.25	2	25.30	25.30	-1	6,380	-0.02%
2019/06/06	2	25.18	7	24.91	24.50	-5	6,437	-0.08%
2019/06/05	1	24.70	1	24.50	24.50	0	6,393	0.00%
2019/06/04	2	24.40	2	24.25	24.25	0	6,454	0.00%
2019/06/03	0	0.00	55	24.26	24.25	-55	6,495	-0.85%
2019/05/31	3	24.80	0	0.00	24.75	3	6,506	0.05%
2019/05/29	1	24.55	2	24.25	24.25	-1	6,571	-0.02%
2019/05/28	1	24.55	1	24.40	24.70	0	6,676	0.00%
2019/05/27	2	24.45	3	24.53	24.55	-1	6,765	-0.01%
2019/05/24	1	24.20	2	24.10	24.10	-1	6,787	-0.01%
2019/05/23	1	23.85	1	24.05	24.00	0	6,905	0.00%
2019/05/22	2	24.73	7	24.53	24.20	-5	6,957	-0.07%
2019/05/21	2	24.25	3	24.45	24.45	-1	7,021	-0.01%
2019/05/20	2	23.83	2.3	23.90	23.90	-0.3	7,087	0.00%
2019/05/17	0	0.00	4	23.95	23.90	-4	7,294	-0.05%
2019/05/15	1	24.85	4	24.96	25.05	-3	7,709	-0.04%
2019/05/14	3	23.02	1	24.60	24.55	2	8,016	0.02%
2019/05/13	11	23.57	3	23.35	23.30	8	8,253	0.10%
2019/05/10	52	25.69	0	0.00	25.05	52	8,743	0.59%
2019/05/09	6.3	26.10	0	0.00	25.50	6.3	8,772	0.07%
2019/05/08	3	26.20	1	26.35	26.35	2	8,782	0.02%
2019/05/07	1	26.80	0	0.00	26.65	1	8,903	0.01%
2019/05/06	16	26.54	2	26.98	26.30	14	8,994	0.16%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	1	27.40	0	0.00	27.35	1	9,345	0.01%
2019/04/30	1	26.70	1	26.90	27.20	0	9,520	0.00%
2019/04/29	1	27.40	0	0.00	26.60	1	9,689	0.01%
2019/04/26	3	27.55	0	0.00	27.30	3	9,797	0.03%
2019/04/25	0	0.00	6	27.89	28.10	-6	10,130	-0.06%
2019/04/24	0	0.00	1	28.70	28.35	-1	10,373	-0.01%
2019/04/22	16	28.99	39	28.99	28.80	-23	10,535	-0.22%
2019/04/19	1	29.00	1	28.80	28.90	0	10,523	0.00%
2019/04/18	38	28.69	0	0.00	28.65	38	10,517	0.36%
2019/04/17	14	29.87	2	30.33	29.85	12	10,458	0.11%
2019/04/16	0	0.00	2	29.45	30.15	-2	10,576	-0.02%
2019/04/15	5	29.43	1	29.75	29.25	4	10,637	0.04%
2019/04/12	14	31.21	19	30.46	29.05	-5	10,596	-0.05%
2019/04/11	42	30.65	45	30.85	30.70	-3	10,145	-0.03%
2019/04/10	1	28.35	5	28.46	28.55	-4	9,180	-0.04%
2019/04/09	10	28.14	3	28.20	27.85	7	9,094	0.08%
2019/04/08	6	27.93	2	27.93	27.50	4	9,061	0.04%
2019/04/03	4	27.74	1	27.70	27.60	3	9,079	0.03%
2019/04/02	5	27.25	0	0.00	27.25	5	9,083	0.06%
2019/04/01	0	0.00	1	27.40	27.30	-1	9,101	-0.01%
2019/03/28	4	26.99	4	26.98	26.65	0	9,332	0.00%
2019/03/27	2	26.65	2	26.88	26.90	0	9,489	0.00%
2019/03/26	100	26.05	0	0.00	26.05	100	9,577	1.04%
2019/03/25	51	26.10	0	0.00	26.10	51	9,814	0.52%
2019/03/22	1	27.05	0	0.00	27.15	1	9,900	0.01%
2019/03/21	1	27.05	5	27.44	27.55	-4	10,038	-0.04%
2019/03/20	4	26.55	0	0.00	26.55	4	10,738	0.04%
2019/03/19	1	26.70	4	26.56	26.70	-3	10,914	-0.03%
2019/03/18	6	26.22	2	26.20	26.25	4	10,916	0.04%
2019/03/15	3	27.43	0	0.00	27.15	3	10,826	0.03%
2019/03/14	3	27.78	0	0.00	27.70	3	10,870	0.03%
2019/03/13	2	28.05	3	28.02	28.00	-1	11,142	-0.01%
2019/03/12	2	27.80	0	0.00	27.70	2	11,336	0.02%
2019/03/11	26	27.41	0	0.00	27.50	26	11,605	0.22%
2019/03/08	1	27.80	0	0.00	27.70	1	12,319	0.01%
2019/03/07	3	28.72	1	28.50	28.50	2	13,170	0.02%
2019/03/06	2	28.65	0	0.00	28.70	2	13,509	0.01%
2019/03/05	0	0.00	5	28.80	28.75	-5	13,769	-0.04%
2019/03/04	14	28.83	5	29.28	29.30	9	13,904	0.06%
2019/02/27	10	28.83	0	0.00	28.75	10	13,919	0.07%
2019/02/26	4	29.60	1	30.00	29.45	3	13,911	0.02%
2019/02/25	5	30.30	7	30.44	30.25	-2	13,990	-0.01%
2019/02/22	1	30.20	14	30.56	30.10	-13	14,172	-0.09%
2019/02/21	2	29.95	2	30.20	30.20	0	14,153	0.00%
2019/02/20	8	30.31	4	30.48	30.15	4	14,199	0.03%
2019/02/19	2	30.23	2	30.55	30.15	0	14,224	0.00%
2019/02/18	16	30.29	1	30.35	29.95	15	14,215	0.11%
2019/02/15	24	31.83	18	32.12	31.00	6	14,082	0.04%
2019/02/14	2	31.28	1	31.25	31.25	1	13,848	0.01%
2019/02/13	1	31.60	3	31.68	31.35	-2	13,838	-0.01%
2019/02/12	26	30.98	1	30.95	31.30	25	13,648	0.18%
2019/02/11	2	30.15	62	30.28	31.15	-60	13,564	-0.44%
2019/01/30	6	28.73	0	0.00	28.55	6	13,213	0.05%
2019/01/29	2	28.88	2	28.55	28.90	0	13,385	0.00%
2019/01/28	1	29.30	6	29.26	29.00	-5	13,834	-0.04%
2019/01/25	12	28.76	7	28.86	28.75	5	14,039	0.04%
2019/01/24	31	28.64	18	29.07	28.40	13	14,141	0.09%
2019/01/23	2	28.00	6	28.23	28.25	-4	13,989	-0.03%
2019/01/22	15	28.62	5	28.81	28.10	10	14,086	0.07%
2019/01/21	5	29.30	22	29.22	28.80	-17	13,979	-0.12%
2019/01/18	32	28.95	10	28.70	29.05	22	13,906	0.16%
2019/01/17	10	29.15	5	29.24	28.40	5	13,893	0.04%
2019/01/16	4	28.26	11	28.37	28.95	-7	13,553	-0.05%
2019/01/15	8	26.95	9	27.35	27.05	-1	13,306	-0.01%
2019/01/11	1	26.85	1	27.00	26.40	0	13,213	0.00%
2019/01/10	1	26.55	6	26.53	26.85	-5	13,196	-0.04%
2019/01/09	14	27.15	17	27.36	26.40	-3	13,169	-0.02%
2019/01/08	4	27.13	8	27.02	26.75	-4	13,080	-0.03%
2019/01/07	5	26.10	10	26.24	26.85	-5	12,900	-0.04%
2019/01/04	2	23.85	1	24.10	24.45	1	12,832	0.01%
2019/01/03	3	26.05	0	0.00	25.45	3	12,756	0.02%
2019/01/02	3	25.78	4	25.96	25.70	-1	12,860	-0.01%
2018/12/28	2	25.38	10	25.45	25.45	-8	12,985	-0.06%
2018/12/27	1	25.60	2	25.85	25.45	-1	13,109	-0.01%
2018/12/26	2	26.13	3	25.85	24.95	-1	13,064	-0.01%
2018/12/25	0	0.00	2	25.35	25.60	-2	13,032	-0.02%
2018/12/24	8	26.56	3	26.63	26.50	5	12,977	0.04%
2018/12/22	5	26.29	2	26.30	26.25	3	13,007	0.02%
2018/12/21	17	26.46	8	26.44	26.95	9	13,020	0.07%
2018/12/20	2	25.30	2	25.50	25.65	0	12,743	0.00%
2018/12/19	12	25.73	1	26.00	25.45	11	12,634	0.09%
2018/12/18	24	25.65	2	26.05	26.00	22	12,559	0.18%
2018/12/17	2	27.25	1	27.95	27.25	1	12,402	0.01%
2018/12/14	30	27.94	0	0.00	27.70	30	12,378	0.24%
2018/12/13	35	30.32	44	29.72	28.80	-9	12,204	-0.07%
2018/12/12	2	28.55	21	28.85	29.70	-19	11,430	-0.17%
2018/12/11	4	26.93	3	27.07	27.00	1	11,257	0.01%
2018/12/10	4	26.98	11	26.73	26.70	-7	11,295	-0.06%
2018/12/07	7	27.99	6	28.43	28.10	1	11,245	0.01%
2018/12/06	13	28.25	4	28.28	27.55	9	11,175	0.08%
2018/12/05	2	30.28	0	0.00	30.25	2	10,997	0.02%
2018/12/04	98	31.52	71	32.32	31.50	27	10,949	0.25%
2018/12/03	12	32.61	74	33.93	31.90	-62	10,750	-0.58%
2018/11/30	18	29.73	25	29.76	31.25	-7	10,080	-0.07%
2018/11/29	2	27.48	5	27.97	28.45	-3	9,212	-0.03%
2018/11/28	4	25.73	6	25.57	25.90	-2	8,915	-0.02%
2018/11/27	16	24.57	29	24.44	24.80	-13	8,751	-0.15%
2018/11/26	1	23.90	0	0.00	23.75	1	8,657	0.01%
2018/11/23	7	23.63	4	23.55	23.45	3	8,811	0.03%
2018/11/22	8	24.99	12	25.90	24.25	-4	9,015	-0.04%
2018/11/21	9	25.79	9	26.03	25.55	0	8,951	0.00%
2018/11/20	11	25.75	23	25.76	25.75	-12	8,885	-0.14%
2018/11/19	7	25.29	19	25.28	25.65	-12	8,898	-0.13%
2018/11/16	4	24.93	8	25.06	24.60	-4	9,020	-0.04%
2018/11/15	0	0.00	1	24.55	24.45	-1	9,163	-0.01%
2018/11/14	1	24.45	0	0.00	24.10	1	9,169	0.01%
2018/11/13	3	23.38	5	23.64	24.15	-2	9,201	-0.02%
2018/11/12	2	23.80	2	24.23	24.10	0	9,232	0.00%
2018/11/09	13	24.03	2	24.25	23.80	11	9,218	0.12%
2018/11/08	32	25.50	30	25.30	24.65	2	9,232	0.02%
2018/11/07	48	24.98	25	25.13	25.80	23	9,204	0.25%
2018/11/06	41	25.12	47	25.06	24.30	-6	9,220	-0.07%
2018/11/05	49	26.29	39	26.64	25.75	10	9,225	0.11%
2018/11/02	1	24.55	11	25.00	26.00	-10	8,734	-0.11%
2018/11/01	34	23.15	19	23.00	23.65	15	8,434	0.18%
2018/10/31	3	21.58	5	21.91	22.25	-2	8,304	-0.02%
2018/10/30	1	20.70	2	21.00	21.00	-1	8,139	-0.01%
2018/10/29	3	20.52	1	20.45	20.30	2	8,095	0.02%
2018/10/26	3	20.20	5	20.34	20.30	-2	8,223	-0.02%
2018/10/25	1	21.00	2	20.75	20.75	-1	8,232	-0.01%
2018/10/24	3	23.20	4	23.46	23.05	-1	8,230	-0.01%
2018/10/23	1	23.25	1	23.40	23.00	0	8,421	0.00%
2018/10/22	15	23.48	15	23.51	23.90	0	8,524	0.00%
2018/10/19	2	23.05	3	23.20	23.25	-1	8,669	-0.01%
2018/10/18	0	0.00	1	24.80	24.50	-1	8,841	-0.01%
2018/10/17	2	24.78	2	24.50	24.25	0	8,960	0.00%
2018/10/16	3	24.97	2	25.30	24.50	1	9,063	0.01%
2018/10/15	1	24.50	1	24.75	24.75	0	9,181	0.00%
2018/10/12	4	23.70	2	24.13	24.05	2	9,501	0.02%
2018/10/11	1	23.15	8	23.19	23.05	-7	9,716	-0.07%
2018/10/09	16	25.83	16	25.66	25.60	0	9,883	0.00%
2018/10/08	17	27.48	13	26.65	26.30	4	9,900	0.04%
2018/10/05	12	29.89	1	29.50	28.60	11	9,810	0.11%
2018/10/04	3	31.87	0	0.00	31.75	3	9,787	0.03%
2018/10/02	1	33.40	1	33.70	33.40	0	10,174	0.00%
2018/10/01	3	33.12	4	33.26	33.00	-1	10,261	-0.01%
2018/09/28	2	32.93	7	33.15	32.35	-5	10,444	-0.05%
2018/09/27	3	33.53	1	34.15	33.30	2	10,643	0.02%
2018/09/26	4	34.74	4	34.25	33.65	0	10,919	0.00%
2018/09/25	8	34.34	2	34.00	33.95	6	11,420	0.05%
2018/09/21	1	32.70	1	33.20	32.85	0	11,721	0.00%
2018/09/20	2	32.25	0	0.00	31.60	2	11,692	0.02%
2018/09/19	1	33.50	1	33.70	33.20	0	11,730	0.00%
2018/09/18	2	33.60	1	33.30	33.20	1	11,875	0.01%
2018/09/17	2	33.85	0	0.00	34.35	2	11,951	0.02%
2018/09/14	1	34.70	4	34.34	34.65	-3	12,053	-0.02%
2018/09/13	7	33.66	5	33.85	33.45	2	12,211	0.02%
2018/09/12	12	33.78	5	33.98	33.95	7	12,365	0.06%
2018/09/11	12	33.80	22	33.96	34.10	-10	12,775	-0.08%
2018/09/10	19	35.26	9	33.74	33.50	10	12,938	0.08%
2018/09/07	51	37.85	16	37.88	37.20	35	13,031	0.27%
2018/09/06	52	38.23	11	38.88	38.20	41	13,277	0.31%
2018/09/05	5	40.53	1	40.10	39.70	4	13,695	0.03%
2018/09/04	1	39.10	2	40.35	40.35	-1	14,177	-0.01%
2018/09/03	2	39.75	0	0.00	38.80	2	14,395	0.01%
2018/08/31	2	41.33	2	41.43	41.65	0	14,562	0.00%
2018/08/30	12	41.36	14	41.94	41.85	-2	14,713	-0.01%
2018/08/29	18	41.16	18	40.67	40.90	0	14,755	0.00%
2018/08/28	1	39.35	11	39.32	39.00	-10	14,992	-0.07%
2018/08/27	1	38.85	4	39.55	39.60	-3	15,665	-0.02%
2018/08/24	3	37.43	6	37.57	38.35	-3	16,260	-0.02%
2018/08/23	33	39.23	21	38.34	37.90	12	16,866	0.07%
2018/08/22	9	39.25	12	39.27	39.20	-3	17,355	-0.02%
2018/08/17	4	37.55	2	38.30	37.05	2	18,015	0.01%
2018/08/16	21	37.88	3	36.78	37.80	18	18,146	0.10%
2018/08/15	10	38.65	2	37.90	37.40	8	18,284	0.04%
2018/08/14	1	37.50	12	39.18	39.20	-11	18,368	-0.06%
2018/08/13	5	37.48	0	0.00	37.45	5	18,516	0.03%
2018/08/10	7	42.46	0	0.00	41.00	7	18,671	0.04%
2018/08/09	2	44.70	6	44.62	44.70	-4	18,662	-0.02%
2018/08/08	1	45.70	0	0.00	44.60	1	19,369	0.01%
2018/08/07	2	44.98	4	45.40	45.30	-2	19,748	-0.01%
2018/08/06	0	0.00	3	44.10	44.50	-3	19,966	-0.02%
2018/08/03	4	43.65	4	43.85	45.10	0	20,087	0.00%
2018/08/02	7	43.41	0	0.00	43.25	7	20,151	0.03%
2018/07/31	3	47.40	0	0.00	47.00	3	20,239	0.01%
2018/07/30	32	47.18	31	47.61	46.45	1	20,574	0.00%
2018/07/25	9	47.06	10	46.55	47.10	-1	20,590	0.00%
2018/07/24	12	45.15	11	44.39	44.95	1	20,477	0.00%
2018/07/23	3	43.68	2	44.30	43.50	1	20,442	0.00%
2018/07/20	1	44.90	1	46.20	43.50	0	20,453	0.00%
2018/07/19	28	45.07	29	46.02	44.80	-1	20,503	0.00%
2018/07/18	11	47.21	1	46.20	45.85	10	20,485	0.05%
2018/07/17	12	51.13	6	51.35	50.90	6	20,276	0.03%
2018/07/16	2	49.80	0	0.00	49.65	2	20,265	0.01%
2018/07/12	1	52.30	6	52.52	52.60	-5	20,531	-0.02%
2018/07/11	9	51.77	5	52.70	51.80	4	20,832	0.02%
2018/07/10	2	52.10	7	52.60	52.40	-5	20,859	-0.02%
2018/07/09	2	54.20	0	0.00	54.00	2	20,861	0.01%
2018/07/06	25	55.87	27	57.86	55.50	-2	20,896	-0.01%
2018/07/05	39	59.54	37	59.58	57.90	2	20,969	0.01%
2018/07/04	16	59.91	28	61.74	59.30	-12	20,875	-0.06%
2018/07/03	42	61.93	24	62.60	61.50	18	20,903	0.09%
2018/07/02	33	60.03	33	59.75	59.30	0	20,719	0.00%
2018/06/29	6	57.30	3	57.33	57.00	3	20,522	0.01%
2018/06/28	8	56.70	2	57.35	55.80	6	20,679	0.03%
2018/06/27	3	59.00	5	59.10	57.60	-2	21,421	-0.01%
2018/06/26	9	56.63	10	56.98	57.60	-1	21,661	0.00%
2018/06/25	2	56.70	3	59.00	56.70	-1	22,331	0.00%
2018/06/22	16	59.01	20	58.69	58.40	-4	22,758	-0.02%
2018/06/21	21	58.44	19	57.89	57.80	2	22,747	0.01%
2018/06/20	28	59.62	35	59.43	57.60	-7	22,667	-0.03%
2018/06/19	13	57.82	9	57.54	57.00	4	22,460	0.02%
2018/06/15	5	60.36	4	61.33	59.50	1	22,427	0.00%
2018/06/14	2	61.15	15	60.21	59.60	-13	22,244	-0.06%
2018/06/13	32	60.34	8	60.39	58.70	24	21,992	0.11%
2018/06/12	58	63.16	79	63.12	65.10	-21	21,603	-0.10%
2018/06/11	13	60.02	16	61.02	60.00	-3	21,153	-0.01%
2018/06/08	27	60.05	23	60.80	59.60	4	21,069	0.02%
2018/06/07	13	60.22	9	61.92	59.80	4	20,875	0.02%
2018/06/06	29	60.91	8	61.76	60.60	21	20,827	0.10%
2018/06/05	19	62.31	18	61.78	60.60	1	21,042	0.00%
2018/06/04	23	67.95	8	68.34	64.40	15	20,988	0.07%
2018/06/01	15	60.95	27	63.59	66.60	-12	20,470	-0.06%
2018/05/31	25	62.88	9	63.94	60.60	16	19,774	0.08%
2018/05/30	48	60.04	61	59.54	61.20	-13	19,175	-0.07%
2018/05/29	9	56.32	15	57.07	57.20	-6	18,789	-0.03%
2018/05/28	16	55.96	17	55.57	56.70	-1	18,734	-0.01%
2018/05/25	14	52.84	28	52.57	53.80	-14	18,330	-0.08%
2018/05/24	10	51.79	16	51.53	51.80	-6	18,130	-0.03%
2018/05/23	29	50.06	27	50.66	50.10	2	18,104	0.01%
2018/05/22	15	51.19	20	52.20	50.70	-5	17,897	-0.03%
2018/05/21	52	51.01	49	51.38	50.60	3	17,741	0.02%
2018/05/18	58	53.54	54	53.62	52.10	4	17,470	0.02%
2018/05/17	4	57.35	5	58.66	57.30	-1	17,203	-0.01%
2018/05/16	21	59.69	5	59.30	58.20	16	17,002	0.09%
2018/05/15	1	56.80	20	56.61	59.10	-19	16,351	-0.12%
2018/05/14	46	53.71	19	52.11	53.80	27	16,107	0.17%
2018/05/11	2	51.55	1	51.50	50.60	1	15,878	0.01%
2018/05/10	0	0.00	5	52.82	52.60	-5	15,750	-0.03%
2018/05/09	15	51.29	10	51.96	51.10	5	15,652	0.03%
2018/05/08	1	52.80	1	53.30	51.60	0	15,544	0.00%
2018/05/07	6	52.93	6	53.47	54.00	0	15,424	0.00%
2018/05/04	14	49.84	13	50.06	51.00	1	15,013	0.01%
2018/05/03	19	48.36	20	48.67	48.50	-1	14,859	-0.01%
2018/05/02	2	48.75	5	49.18	48.10	-3	15,094	-0.02%
2018/04/30	0	0.00	3	49.03	50.50	-3	15,025	-0.02%
2018/04/27	3	48.50	3	48.22	48.65	0	15,052	0.00%
2018/04/26	4	46.55	7	47.51	47.80	-3	15,154	-0.02%
2018/04/25	16	47.95	11	49.00	46.90	5	15,449	0.03%
2018/04/24	7	47.59	24	46.55	47.75	-17	15,601	-0.11%
2018/04/23	20	48.69	5	50.72	47.65	15	15,674	0.10%
2018/04/20	18	49.94	35	50.28	50.00	-17	16,131	-0.11%
2018/04/19	13	49.02	16	49.63	49.90	-3	16,878	-0.02%
2018/04/18	22	49.09	29	48.48	49.05	-7	16,811	-0.04%
2018/04/17	34	50.16	21	49.63	47.55	13	16,604	0.08%
2018/04/16	11	53.15	14	55.14	52.70	-3	16,259	-0.02%
2018/04/13	5	53.70	11	54.73	54.60	-6	16,165	-0.04%
2018/04/12	4	55.25	3	55.77	55.90	1	16,055	0.01%
2018/04/11	18	55.44	16	55.63	57.30	2	16,235	0.01%
2018/04/10	10	52.73	12	54.61	52.40	-2	16,328	-0.01%
2018/04/09	14	55.69	4	56.30	54.00	10	16,599	0.06%
2018/04/03	41	52.46	53	52.19	55.50	-12	16,941	-0.07%
2018/04/02	22	50.62	20	50.64	50.60	2	16,618	0.01%
2018/03/31	11	50.53	18	50.76	49.80	-7	16,814	-0.04%
2018/03/30	28	49.78	18	51.95	49.50	10	16,775	0.06%
2018/03/29	1	48.35	1	47.75	48.35	0	15,886	0.00%
2018/03/28	76	47.00	73	45.70	46.50	3	15,454	0.02%
2018/03/27	5	44.60	8	45.16	46.40	-3	14,681	-0.02%
2018/03/26	0	0.00	6	41.23	42.20	-6	14,229	-0.04%
2018/03/23	13	39.18	4	40.30	39.50	9	14,181	0.06%
2018/03/22	15	41.76	4	41.71	41.00	11	14,100	0.08%
2018/03/21	0	0.00	68	41.56	42.00	-68	13,843	-0.49%
2018/03/20	8	39.82	1	39.80	39.75	7	13,608	0.05%
2018/03/19	10	40.50	11	40.26	40.45	-1	13,536	-0.01%
2018/03/16	1	40.50	0	0.00	39.60	1	13,452	0.01%
2018/03/15	34	39.59	6	39.74	39.70	28	13,402	0.21%
2018/03/14	102	40.64	38	40.27	40.30	64	13,392	0.48%	大買/
2018/03/13	24	39.93	0	0.00	39.85	24	13,261	0.18%
2018/03/12	3	40.00	4	40.34	40.20	-1	13,267	-0.01%
2018/03/09	8	39.59	47	39.76	39.40	-39	13,276	-0.29%
2018/03/08	26	38.47	28	39.29	40.65	-2	13,007	-0.02%
2018/03/07	13	38.18	11	39.29	37.80	2	12,640	0.02%
2018/03/06	1	37.75	24	37.79	37.75	-23	12,779	-0.18%
2018/03/05	24	38.42	4	39.05	37.50	20	13,422	0.15%
2018/03/02	13	39.36	20	39.52	39.10	-7	13,869	-0.05%
2018/03/01	11	37.65	50	37.79	39.40	-39	13,587	-0.29%
2018/02/27	20	38.18	21	37.85	37.00	-1	13,458	-0.01%
2018/02/26	11	37.66	9	38.27	37.65	2	13,563	0.01%
2018/02/23	15	37.64	24	37.59	37.65	-9	13,544	-0.07%
2018/02/22	1	35.05	1	35.75	35.65	0	13,578	0.00%
2018/02/21	20	35.49	17	35.22	35.50	3	13,554	0.02%
2018/02/12	27	33.90	38	33.31	33.90	-11	13,482	-0.08%
2018/02/09	2	29.90	0	0.00	31.85	2	13,447	0.01%
2018/02/08	19	33.51	4	34.70	33.20	15	13,354	0.11%
2018/02/07	6	34.60	15	34.72	34.60	-9	13,440	-0.07%
2018/02/06	7	33.47	6	33.17	32.35	1	13,389	0.01%
2018/02/05	2	34.20	4	35.18	35.80	-2	13,266	-0.02%
2018/02/02	12	36.30	10	36.45	36.30	2	13,266	0.02%
2018/02/01	4	36.35	5	37.10	36.60	-1	13,289	-0.01%
2018/01/31	5	36.93	6	37.13	36.45	-1	13,308	-0.01%
2018/01/30	8	37.53	1	37.70	36.90	7	13,336	0.05%
2018/01/29	6	38.32	2	39.50	38.25	4	13,305	0.03%
2018/01/26	4	37.53	13	38.27	38.95	-9	13,367	-0.07%
2018/01/25	37	38.92	15	40.18	37.90	22	13,386	0.16%
2018/01/24	0	0.00	10	38.75	38.70	-10	13,297	-0.08%
2018/01/23	12	38.66	2	38.63	38.30	10	13,411	0.07%
2018/01/22	4	39.40	3	39.20	39.40	1	13,872	0.01%
2018/01/19	8	39.61	17	39.92	39.90	-9	14,166	-0.06%
2018/01/18	0	0.00	4	39.90	38.90	-4	13,806	-0.03%
2018/01/17	1	39.55	14	39.41	39.70	-13	13,511	-0.10%
2018/01/16	3	37.60	10.3	37.70	38.55	-7.3	13,081	-0.06%
2018/01/15	43	37.06	31	36.90	38.10	12	12,653	0.09%
2018/01/12	1	34.10	5	35.32	34.65	-4	11,733	-0.03%
2018/01/11	1	34.00	6	34.26	34.10	-5	11,646	-0.04%
2018/01/10	11	33.47	6	34.40	33.40	5	11,639	0.04%
2018/01/09	18	33.69	14	34.57	33.95	4	11,694	0.03%
2018/01/08	5	35.75	0	0.00	34.35	5	11,867	0.04%
2018/01/05	0	0.00	2	35.85	36.15	-2	11,897	-0.02%
2018/01/04	19	35.25	19	35.64	35.30	0	11,835	0.00%
2018/01/03	4	33.75	8	33.68	33.55	-4	11,730	-0.03%
2018/01/02	12	32.15	29	32.57	32.40	-17	11,342	-0.15%