強茂 (2481)-台新-中壢券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.8
漲跌
▼2.5
漲幅
-4.29%
成交量
2,878張
產業
上市半導體類股
1262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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/16	2	56.15	0	0.00	55.80	2	1,411	0.14%
2024/04/10	2	59.70	1	59.10	59.70	1	1,397	0.07%
2024/04/08	0	0.00	1	59.00	59.10	-1	1,462	-0.07%
2024/04/03	1	57.80	1	58.20	58.20	0	1,459	0.00%
2024/03/29	1	57.50	0	0.00	56.90	1	1,505	0.07%
2024/03/27	0	0.00	1	58.00	57.70	-1	1,591	-0.06%
2024/03/26	0	0.00	3	56.80	56.70	-3	1,581	-0.19%
2024/03/25	1	57.80	0	0.00	57.80	1	1,625	0.06%
2024/03/20	0	0.00	1	56.70	57.10	-1	2,165	-0.05%
2024/03/14	1	58.00	0	0.00	57.60	1	2,344	0.04%
2024/03/08	0.2	61.20	0	0.00	59.20	0.2	2,410	0.01%
2024/03/07	0	0.00	1	60.80	60.30	-1	2,431	-0.04%
2024/03/06	1.1	60.91	0	0.00	60.90	1.1	2,561	0.04%
2024/03/05	1.2	61.40	1	61.20	61.20	0.2	2,838	0.01%
2024/03/04	1	61.50	1	61.80	61.50	0	2,886	0.00%
2024/02/22	0	0.00	1	63.80	63.10	-1	2,893	-0.03%
2024/02/21	2	62.90	1	63.30	63.50	1	2,900	0.03%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	0	0.00	2	63.95	63.80	-2	2,891	-0.07%
2024/02/16	1	62.50	2	62.90	63.30	-1	2,896	-0.03%
2024/02/02	0	0.00	1	61.90	61.80	-1	2,901	-0.03%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/29	0	0.00	1	63.40	63.40	-1	2,880	-0.03%
2024/01/26	2	63.40	0	0.00	63.30	2	2,879	0.07%
2024/01/24	2	64.10	4	64.75	63.90	-2	2,883	-0.07%
2024/01/18	2	62.65	0	0.00	62.70	2	2,899	0.07%
2024/01/17	5	63.66	1	65.50	63.10	4	2,895	0.14%
2024/01/16	0	0.00	2	65.00	64.80	-2	2,802	-0.07%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0.1	63.40	0	0.00	63.90	0.1	2,783	0.00%
2024/01/10	2	62.90	3.1	63.33	62.90	-1.1	2,804	-0.04%
2024/01/09	1	64.30	1	65.00	63.90	0	2,783	0.00%
2024/01/04	1	64.80	0	0.00	65.00	1	2,764	0.04%
2024/01/03	7	64.99	0	0.00	65.70	7	2,741	0.26%
2024/01/02	1	66.62	0	0.00	66.60	1	2,686	0.04%
2023/12/29	0	0.00	1	67.30	67.30	-1	2,646	-0.04%
2023/12/27	0.1	68.80	1	69.30	68.50	-0.9	2,589	-0.03%
2023/12/25	2	69.95	0	0.00	69.30	2	2,552	0.08%
2023/12/21	1	68.90	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1	70.50	1	69.80	68.60	0	2,439	0.00%
2023/12/19	0	0.00	3	68.97	68.50	-3	2,392	-0.13%
2023/12/18	1	70.90	0	0.00	69.30	1	2,342	0.04%
2023/12/15	10.2	72.49	14	71.86	69.30	-3.8	2,231	-0.17%
2023/12/14	1	69.70	1	70.30	70.30	0	1,847	0.00%
2023/12/13	0	0.00	2	68.70	68.30	-2	1,755	-0.11%
2023/12/12	2	69.10	3	68.60	69.00	-1	1,771	-0.06%
2023/12/11	3	69.07	0	0.00	69.00	3	1,776	0.17%
2023/12/08	5	68.30	2	68.90	68.60	3	1,714	0.18%
2023/12/07	0	0.00	1	66.90	67.10	-1	1,699	-0.06%
2023/12/05	1	68.60	4	68.33	68.70	-3	1,673	-0.18%
2023/12/04	0	0.00	1	68.50	68.50	-1	1,630	-0.06%
2023/12/01	3	69.97	1	70.10	70.20	2	1,573	0.13%
2023/11/30	1	71.60	12.1	69.06	70.70	-11.1	1,431	-0.77%
2023/11/29	0	0.00	3	65.17	65.90	-3	1,156	-0.26%
2023/11/28	1	63.80	0	0.00	63.80	1	1,104	0.09%
2023/11/24	1	64.60	2	64.05	63.90	-1	1,137	-0.09%
2023/11/22	3	63.77	0	0.00	63.80	3	1,142	0.26%
2023/11/21	0	0.00	2.2	63.50	63.70	-2.2	1,146	-0.19%
2023/11/20	0	0.00	1	62.50	62.90	-1	1,139	-0.09%
2023/11/17	1	62.10	0	0.00	62.10	1	1,144	0.09%
2023/11/15	1	61.70	0	0.00	61.60	1	1,156	0.09%
2023/11/10	0.1	60.00	0	0.00	59.90	0.1	1,207	0.01%
2023/11/09	1.1	61.55	0	0.00	60.80	1.1	1,210	0.09%
2023/11/08	1	62.00	0	0.00	62.00	1	1,248	0.08%
2023/11/06	0	0.00	0.1	61.80	62.00	-0.1	1,393	-0.01%
2023/11/01	0	0.00	0.1	60.00	60.00	-0.1	1,499	0.00%
2023/10/31	0	0.00	1	59.60	59.60	-1	1,525	-0.07%
2023/10/16	0	0.00	2	63.20	63.30	-2	2,403	-0.08%
2023/10/13	2	64.80	0	0.00	64.40	2	2,994	0.07%
2023/10/11	6.6	64.79	0	0.00	64.20	6.6	3,635	0.18%
2023/09/27	1	63.40	0.3	63.70	63.50	0.7	5,672	0.01%
2023/09/26	0	0.00	0.2	64.10	64.00	-0.2	5,682	0.00%
2023/09/18	0	0.00	1	65.70	67.10	-1	5,793	-0.02%
2023/09/15	1	66.10	0	0.00	66.40	1	5,809	0.02%
2023/09/14	0	0.00	1	67.20	67.20	-1	5,800	-0.02%
2023/09/12	17	65.98	12	65.83	65.80	5	5,816	0.09%
2023/09/11	0.5	64.90	0	0.00	64.80	0.5	5,816	0.01%
2023/09/07	0	0.00	4	64.88	64.70	-4	5,837	-0.07%
2023/09/06	2	65.35	0	0.00	65.30	2	5,877	0.03%
2023/09/04	1	64.00	0	0.00	64.90	1	5,958	0.02%
2023/08/31	1	63.80	1	64.20	64.20	0	5,992	0.00%
2023/08/30	1	63.60	2	63.85	64.00	-1	6,007	-0.02%
2023/08/29	0	0.00	7	61.70	62.70	-7	6,070	-0.12%
2023/08/24	1	63.10	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	0.00	1	62.20	62.10	-1	6,172	-0.02%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	63.90	0	0.00	63.10	1	6,202	0.02%
2023/08/15	1	63.00	0	0.00	63.10	1	6,199	0.02%
2023/08/14	0	0.00	1	63.10	62.60	-1	6,204	-0.02%
2023/08/10	4	67.05	1	67.00	66.80	3	6,139	0.05%
2023/08/09	4	70.60	5	70.34	70.30	-1	6,052	-0.02%
2023/08/08	3.2	72.11	0	0.00	71.80	3.2	6,001	0.05%
2023/08/07	3.5	71.59	0	0.00	72.90	3.5	5,999	0.06%
2023/08/04	0	0.00	1	71.20	71.30	-1	6,010	-0.02%
2023/08/01	1	72.60	0	0.00	73.50	1	5,947	0.02%
2023/07/31	0.5	74.80	2	72.40	72.70	-1.6	5,894	-0.03%
2023/07/28	2	74.70	1	74.60	74.80	1	5,830	0.02%
2023/07/27	2	77.60	6	77.20	77.80	-4	5,781	-0.07%
2023/07/26	0	0.00	3	76.13	75.40	-3	5,704	-0.05%
2023/07/25	1	76.70	0	0.00	76.50	1	5,677	0.02%
2023/07/21	2	77.35	0	0.00	77.70	2	5,525	0.04%
2023/07/20	0	0.00	4	78.40	78.60	-4	5,494	-0.07%
2023/07/19	9	78.68	4	78.35	77.60	5	5,426	0.09%
2023/07/18	12	82.03	17	81.19	79.90	-5	5,296	-0.09%
2023/07/17	17	80.10	12	79.86	80.10	5	4,748	0.11%
2023/07/14	42	77.28	13	77.85	78.00	29	4,388	0.66%
2023/07/13	10	75.69	8.2	76.03	75.20	1.8	4,225	0.04%
2023/07/12	22.9	78.39	13	77.94	76.30	9.9	4,058	0.24%
2023/07/11	18.3	76.22	39	77.91	79.00	-20.7	3,399	-0.61%
2023/07/10	4	71.73	5	71.74	71.90	-1	2,663	-0.04%
2023/07/07	0	0.00	0.3	68.30	68.00	-0.3	2,516	-0.01%
2023/07/06	0	0.00	3	69.60	69.60	-3	2,535	-0.12%
2023/07/04	1	69.40	1	69.50	69.50	0	2,554	0.00%
2023/06/27	3	69.30	2	70.65	68.90	1	3,105	0.03%
2023/06/26	2	69.20	1	69.80	69.80	1	3,064	0.03%
2023/06/19	1.3	68.43	5	67.70	67.80	-3.7	3,365	-0.11%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	0	0.00	1	70.80	70.90	-1	3,720	-0.03%
2023/06/12	1	71.00	2	70.90	70.80	-1	3,760	-0.03%
2023/06/09	3	70.87	4	71.00	70.90	-1	3,746	-0.03%
2023/06/07	0	0.00	1	70.10	70.30	-1	3,866	-0.03%
2023/06/06	2.2	70.29	2.1	69.41	69.40	0.1	3,969	0.00%
2023/06/02	3	70.87	2	71.30	71.00	1	4,565	0.02%
2023/06/01	0.1	70.10	0	0.00	70.40	0.1	4,811	0.00%
2023/05/31	0	0.00	4	70.40	70.00	-4	4,813	-0.08%
2023/05/29	1	70.20	1	70.40	70.20	0	4,800	0.00%
2023/05/26	0	0.00	1	68.60	68.50	-1	4,761	-0.02%
2023/05/19	1	67.80	3.5	67.33	67.00	-2.5	4,807	-0.05%
2023/05/16	1.5	66.10	0	0.00	65.80	1.5	4,896	0.03%
2023/05/10	1	66.80	1	67.10	66.70	0	5,006	0.00%
2023/05/09	0	0.00	2	67.10	65.00	-2	5,044	-0.04%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/04	1	66.30	1	66.30	66.40	0	5,367	0.00%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/05/02	1	67.30	0	0.00	67.00	1	5,540	0.02%
2023/04/28	2	65.30	0	0.00	65.40	2	5,623	0.04%
2023/04/27	1	64.00	1	64.60	64.30	0	5,616	0.00%
2023/04/26	1	63.40	1	63.70	64.40	0	5,612	0.00%
2023/04/21	3	67.17	2	67.40	66.80	1	5,571	0.02%
2023/04/19	0	0.00	2	71.05	70.60	-2	5,551	-0.04%
2023/04/18	5	72.56	2	72.05	71.60	3	5,527	0.05%
2023/04/17	0	0.00	1	70.40	72.20	-1	5,455	-0.02%
2023/04/14	3	70.03	2	69.95	69.90	1	5,370	0.02%
2023/04/13	0	0.00	7	70.64	70.10	-7	5,323	-0.13%
2023/04/12	1	72.80	1	71.90	71.80	0	5,283	0.00%
2023/04/11	1	71.80	2	71.80	72.00	-1	5,249	-0.02%
2023/04/10	1	71.10	2	71.60	71.70	-1	5,239	-0.02%
2023/04/07	1	71.80	2	71.30	71.50	-1	5,213	-0.02%
2023/04/06	3	71.47	3	72.00	71.70	0	5,181	0.00%
2023/03/31	1	71.30	0	0.00	71.30	1	5,147	0.02%
2023/03/30	8.2	70.82	1	70.90	70.80	7.2	5,119	0.14%
2023/03/29	7	71.00	8	71.03	71.00	-1	5,091	-0.02%
2023/03/28	1	72.70	5	71.96	70.50	-4	4,993	-0.08%
2023/03/27	2	70.30	5	70.22	69.90	-3	4,707	-0.06%
2023/03/24	1	70.10	1	69.90	70.00	0	4,711	0.00%
2023/03/23	6.2	70.12	10	70.44	70.30	-3.8	4,743	-0.08%
2023/03/22	9	72.21	8	72.19	72.00	1	4,658	0.02%
2023/03/21	5	71.16	4	70.93	71.30	1	4,563	0.02%
2023/03/20	10	71.77	3	71.03	71.00	7	4,701	0.15%
2023/03/17	1	68.00	3	68.87	68.90	-2	4,435	-0.05%
2023/03/16	2	68.00	1	67.40	67.20	1	4,405	0.02%
2023/03/15	2	69.40	6	69.73	69.00	-4	4,388	-0.09%
2023/03/14	1	68.00	0	0.00	68.10	1	4,401	0.02%
2023/03/13	2.2	67.94	2	68.35	69.10	0.2	4,451	0.00%
2023/03/10	11.2	69.65	13	69.18	69.40	-1.8	4,458	-0.04%
2023/03/09	1	71.60	1	71.50	71.70	0	4,608	0.00%
2023/03/08	15	72.17	7	72.76	72.10	8	4,625	0.17%
2023/03/07	22.2	71.84	19	71.64	71.80	3.2	4,341	0.07%
2023/03/06	24	70.39	32	70.56	70.70	-8	4,092	-0.20%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/02/23	3	66.50	1	66.80	66.50	2	3,851	0.05%
2023/02/17	1	67.30	0	0.00	66.90	1	3,966	0.03%
2023/02/16	1	67.60	1	67.80	67.70	0	3,962	0.00%
2023/02/15	2	67.20	1	66.50	66.30	1	3,941	0.03%
2023/02/14	0	0.00	1	67.30	66.50	-1	3,907	-0.03%
2023/02/13	1	66.30	1.1	66.54	66.50	-0.1	3,927	0.00%
2023/02/10	0	0.00	1	67.10	67.00	-1	3,946	-0.03%
2023/02/08	1	68.90	0	0.00	68.70	1	3,918	0.03%
2023/02/07	0	0.00	1	68.90	69.10	-1	3,901	-0.03%
2023/02/06	0	0.00	2	68.50	68.60	-2	3,895	-0.05%
2023/02/03	1	69.00	5	69.38	69.10	-4	3,846	-0.10%
2023/02/02	4	67.80	1	67.10	68.10	3	3,694	0.08%
2023/02/01	1	67.40	3	67.60	67.10	-2	3,638	-0.05%
2023/01/31	1	66.20	3	65.77	66.30	-2	3,600	-0.06%
2023/01/30	4	65.45	5	65.38	65.30	-1	3,581	-0.03%
2023/01/16	2	62.15	2	62.50	62.50	0	3,522	0.00%
2023/01/13	1	61.80	0	0.00	61.80	1	3,544	0.03%
2023/01/11	2	63.25	0	0.00	63.50	2	3,597	0.06%
2023/01/09	0	0.00	1	61.90	63.00	-1	3,665	-0.03%
2023/01/06	0	0.00	1	60.10	60.50	-1	3,675	-0.03%
2023/01/05	1	60.30	0	0.00	60.10	1	3,756	0.03%
2022/12/29	0	0.00	1	57.30	57.90	-1	3,869	-0.03%
2022/12/23	1	60.30	1	60.30	60.40	0	4,039	0.00%
2022/12/21	1	61.60	1	60.50	60.60	0	4,149	0.00%
2022/12/20	1	63.90	1	63.50	61.20	0	4,155	0.00%
2022/12/19	0	0.00	1	64.20	63.90	-1	4,177	-0.02%
2022/12/16	1	64.20	2	64.20	64.00	-1	4,209	-0.02%
2022/12/15	3	65.67	1	65.40	65.40	2	4,215	0.05%
2022/12/13	1	64.60	7	64.76	64.60	-6	4,113	-0.15%
2022/12/12	35	65.15	34	64.47	64.20	1	4,051	0.02%
2022/12/07	5	62.20	0	0.00	62.10	5	3,924	0.13%
2022/12/06	2	65.10	0	0.00	63.50	2	3,934	0.05%
2022/12/02	2	65.80	1	65.50	65.70	1	4,065	0.02%
2022/12/01	7	65.73	6	65.12	65.60	1	4,047	0.02%
2022/11/30	2	61.40	3	62.40	63.10	-1	3,926	-0.03%
2022/11/29	0	0.00	1	60.31	60.70	-1	3,892	-0.03%
2022/11/28	2	60.65	1	60.90	61.30	1	3,919	0.03%
2022/11/23	0	0.00	1	59.20	59.20	-1	4,057	-0.02%
2022/11/22	0	0.00	1	59.10	58.90	-1	4,165	-0.02%
2022/11/21	1	60.90	1	60.10	60.30	0	4,361	0.00%
2022/11/18	5	60.60	1	61.50	60.00	4	4,769	0.08%
2022/11/17	8	61.40	18	60.84	61.50	-10	4,768	-0.21%
2022/11/16	12	60.41	1	60.50	60.40	11	4,782	0.23%
2022/11/15	0	0.00	1	59.10	59.30	-1	4,748	-0.02%
2022/11/11	1	58.30	1	60.50	58.10	0	5,017	0.00%
2022/11/10	2	57.70	5	58.06	58.10	-3	5,312	-0.06%
2022/11/09	3	58.77	0	0.00	58.70	3	5,539	0.05%
2022/11/08	3	58.90	4	57.60	57.30	-1	5,579	-0.02%
2022/11/07	1	58.30	3	58.33	58.30	-2	5,601	-0.04%
2022/11/02	4	57.20	1	57.70	57.20	3	5,835	0.05%
2022/11/01	1	55.60	0	0.00	55.90	1	5,908	0.02%
2022/10/31	1	55.10	0	0.00	55.10	1	6,159	0.02%
2022/10/28	0	0.00	8	54.10	53.70	-8	6,484	-0.12%
2022/10/27	9	55.60	2	54.95	55.60	7	6,538	0.11%
2022/10/26	11	53.85	11	53.89	53.80	0	6,519	0.00%
2022/10/24	1	54.20	1	54.10	53.10	0	6,523	0.00%
2022/10/21	1	53.10	1	53.50	52.10	0	6,565	0.00%
2022/10/20	1	52.80	2	52.35	53.30	-1	6,603	-0.02%
2022/10/18	2	53.65	0	0.00	53.60	2	6,692	0.03%
2022/10/17	0.2	49.80	0	0.00	52.00	0.2	6,812	0.00%
2022/10/14	0	0.00	7	51.96	53.00	-7	7,022	-0.10%
2022/10/13	7	49.29	2.2	49.79	49.10	4.8	7,058	0.07%
2022/10/11	3	55.03	0	0.00	54.20	3	7,092	0.04%
2022/10/05	2	58.30	1	59.20	57.10	1	7,199	0.01%
2022/10/03	0.3	57.40	3	57.40	57.20	-2.7	7,236	-0.04%
2022/09/29	1	56.50	0.1	56.60	56.00	0.9	7,404	0.01%
2022/09/28	1	56.30	4	56.53	55.00	-3	7,415	-0.04%
2022/09/27	1	58.70	5	58.60	59.50	-4	7,453	-0.05%
2022/09/26	4.2	57.79	5	58.54	57.90	-0.8	7,571	-0.01%
2022/09/23	1.2	63.50	1	62.10	62.00	0.2	7,628	0.00%
2022/09/22	1	63.50	5	63.68	64.00	-4	7,688	-0.05%
2022/09/21	0	0.00	1	64.90	64.40	-1	7,686	-0.01%
2022/09/20	4	65.58	3	66.00	65.40	1	7,731	0.01%
2022/09/16	1	66.40	4	65.88	65.50	-3	7,829	-0.04%
2022/09/15	12.3	67.50	12	66.86	66.40	0.3	7,899	0.00%
2022/09/14	3	66.37	14	65.79	67.40	-11	7,925	-0.14%
2022/09/13	12	67.56	7	68.06	67.00	5	7,975	0.06%
2022/09/12	4	67.53	1	67.80	67.80	3	8,102	0.04%
2022/09/08	1	66.20	1	68.10	68.50	0	8,290	0.00%
2022/09/07	2	64.40	2	63.75	64.40	0	8,456	0.00%
2022/09/06	6	64.87	1	63.90	63.60	5	8,418	0.06%
2022/09/05	1	68.60	6	67.88	67.50	-5	8,364	-0.06%
2022/09/02	9	69.92	7	69.81	69.70	2	8,340	0.02%
2022/09/01	8	70.89	1	68.90	68.90	7	8,309	0.08%
2022/08/31	1	69.20	7	69.23	69.90	-6	8,199	-0.07%
2022/08/30	2	69.10	0.6	69.20	69.10	1.4	8,195	0.02%
2022/08/26	2	71.95	12	71.19	71.60	-10	8,191	-0.12%
2022/08/25	22	71.38	33	71.78	70.10	-11	8,089	-0.14%
2022/08/24	2	68.10	1	68.10	68.10	1	7,866	0.01%
2022/08/23	9	68.20	3	68.17	68.20	6	8,076	0.07%
2022/08/22	3	69.20	8	69.30	69.30	-5	8,299	-0.06%
2022/08/19	8	70.56	2	69.90	69.90	6	8,332	0.07%
2022/08/18	5	69.74	1	69.80	70.40	4	8,275	0.05%
2022/08/17	39	71.50	40	71.46	71.00	-1	8,186	-0.01%
2022/08/16	41	68.88	60	68.90	70.20	-19	7,927	-0.24%
2022/08/15	1	67.30	1	67.30	67.90	0	7,819	0.00%
2022/08/12	1	66.60	2	66.15	66.20	-1	7,855	-0.01%
2022/08/11	29	67.61	2	67.10	66.30	27	7,936	0.34%
2022/08/10	4	67.20	2	67.60	66.80	2	8,128	0.02%
2022/08/09	12	67.46	5	67.76	67.40	7	8,351	0.08%
2022/08/08	3	65.70	8	66.01	67.30	-5	8,537	-0.06%
2022/08/05	10	67.70	5	67.92	67.60	5	8,520	0.06%
2022/08/04	9	65.31	6	65.78	66.70	3	8,413	0.04%
2022/08/03	2	63.30	2	62.30	63.40	0	8,327	0.00%
2022/08/02	0	0.00	11	63.38	63.50	-11	8,470	-0.13%
2022/07/29	0	0.00	1	65.00	65.00	-1	8,652	-0.01%
2022/07/28	3	65.03	4	64.03	63.80	-1	8,937	-0.01%
2022/07/27	1	63.60	4	64.38	64.50	-3	8,971	-0.03%
2022/07/26	4	62.60	1	63.80	62.60	3	9,027	0.03%
2022/07/25	0	0.00	1	65.00	65.10	-1	9,039	-0.01%
2022/07/22	20	65.58	36	66.15	65.80	-16	9,176	-0.17%
2022/07/21	23	65.14	32	63.64	66.20	-9	9,223	-0.10%
2022/07/20	56	62.15	47	62.36	62.40	9	9,154	0.10%
2022/07/19	7	60.77	27	60.90	60.90	-20	9,272	-0.22%
2022/07/18	9	59.73	1	59.30	59.80	8	9,442	0.08%
2022/07/15	13	58.18	1	58.70	59.00	12	9,747	0.12%
2022/07/14	1	57.90	1	57.00	58.30	0	10,055	0.00%
2022/07/13	7	56.10	8	56.59	55.80	-1	10,347	-0.01%
2022/07/12	3	54.77	13	55.62	54.80	-10	10,689	-0.09%
2022/07/11	8	58.15	12	58.25	58.10	-4	10,957	-0.04%
2022/07/08	36	58.78	15	57.90	58.00	21	11,017	0.19%
2022/07/07	2	55.80	7	55.49	55.80	-5	10,898	-0.05%
2022/07/06	7	56.13	1	55.40	53.90	6	10,894	0.06%
2022/07/05	4	55.10	2	55.75	56.50	2	10,938	0.02%
2022/07/04	24	58.93	20	56.90	56.90	4	10,930	0.04%
2022/07/01	17	61.83	14	60.87	57.90	3	11,029	0.03%
2022/06/30	2	63.40	8	63.50	63.00	-6	11,036	-0.05%
2022/06/29	1	66.80	1	66.50	67.60	0	11,191	0.00%
2022/06/28	5	68.26	2	68.10	68.00	3	11,908	0.03%
2022/06/27	14	69.26	15	69.88	70.00	-1	13,329	-0.01%
2022/06/24	2	67.00	4	67.45	67.00	-2	13,453	-0.01%
2022/06/23	1	66.80	1	66.70	66.30	0	13,603	0.00%
2022/06/22	6	67.78	0	0.00	66.60	6	13,864	0.04%
2022/06/21	0	0.00	4	67.95	69.40	-4	14,058	-0.03%
2022/06/20	1	68.50	2	67.95	66.10	-1	14,344	-0.01%
2022/06/17	3	70.23	18.6	69.97	69.10	-15.6	14,401	-0.11%
2022/06/16	20.1	74.07	4	76.63	71.60	16.1	14,233	0.11%
2022/06/15	11	78.35	11	79.15	79.00	0	14,183	0.00%
2022/06/14	5	78.96	2	79.00	78.90	3	14,341	0.02%
2022/06/13	7	80.01	5	80.04	79.50	2	14,314	0.01%
2022/06/10	1	80.50	1	81.10	81.80	0	14,409	0.00%
2022/06/09	6	80.87	6	80.88	81.50	0	14,480	0.00%
2022/06/08	12	81.23	7	81.39	80.80	5	14,506	0.03%
2022/06/07	4	81.55	2	81.30	81.50	2	14,549	0.01%
2022/06/06	6.5	81.88	8	81.74	81.40	-1.5	14,548	-0.01%
2022/06/02	6	83.33	3	83.30	83.10	3	14,535	0.02%
2022/06/01	18	84.78	5	84.92	84.00	13	14,505	0.09%
2022/05/31	6	84.08	5	83.90	83.80	1	14,345	0.01%
2022/05/30	13	82.85	34	83.02	84.50	-21	14,193	-0.15%
2022/05/27	1	80.30	1	80.20	80.20	0	13,953	0.00%
2022/05/26	3	80.30	4	79.70	78.90	-1	13,935	-0.01%
2022/05/25	12.1	79.60	9	79.90	80.20	3.1	13,923	0.02%
2022/05/24	2	80.65	4	80.78	78.70	-2	13,997	-0.01%
2022/05/23	7	81.49	4	82.10	81.20	3	14,026	0.02%
2022/05/20	24	80.87	2	81.00	81.20	22	14,123	0.16%
2022/05/19	3.1	78.87	9	79.04	81.20	-5.9	14,577	-0.04%
2022/05/18	11.4	82.22	2	81.45	81.20	9.4	14,594	0.06%
2022/05/17	17.7	80.91	21.1	80.76	82.40	-3.4	14,434	-0.02%
2022/05/16	25	79.01	17	80.53	78.40	8	14,348	0.06%
2022/05/13	4	76.65	6.8	77.11	77.20	-2.8	14,440	-0.02%
2022/05/12	4.1	76.02	4	77.03	75.50	0.1	14,713	0.00%
2022/05/11	8.1	77.07	25	77.36	77.10	-16.9	15,081	-0.11%
2022/05/10	22	74.65	0	0.00	75.50	22	14,961	0.15%
2022/05/09	4	78.18	11	78.04	77.10	-7	15,062	-0.05%
2022/05/06	2	81.20	2	79.95	81.20	0	15,546	0.00%
2022/05/05	38.1	81.97	39	82.07	81.40	-0.9	15,572	-0.01%
2022/05/04	11	78.76	11	79.25	78.60	0	15,326	0.00%
2022/05/03	9.1	77.30	4	77.63	77.90	5.1	15,547	0.03%
2022/04/29	110	78.07	103	76.60	76.10	7	15,578	0.04%	大買/大賣/
2022/04/28	8	74.79	6	75.08	76.00	2	15,557	0.01%
2022/04/27	8.2	73.81	12	73.59	76.10	-3.9	15,466	-0.02%
2022/04/26	6	78.92	5	77.36	77.00	1	15,339	0.01%
2022/04/25	5	79.68	15	79.81	78.70	-10	15,252	-0.07%
2022/04/22	105.1	84.23	107.4	82.84	82.80	-2.4	15,120	-0.02%	大買/大賣/
2022/04/21	21.3	82.86	18	82.40	84.60	3.3	14,983	0.02%
2022/04/20	22	81.15	21	81.27	80.80	1	14,855	0.01%
2022/04/19	13.1	81.73	7	81.81	80.60	6	14,623	0.04%
2022/04/18	33	83.73	32	84.27	82.00	1	14,444	0.01%
2022/04/15	41.3	85.86	26	85.77	85.00	15.3	14,235	0.11%
2022/04/14	8.2	91.92	6	92.28	90.80	2.2	14,260	0.02%
2022/04/13	3	93.93	10	93.90	93.80	-7	14,192	-0.05%
2022/04/12	1.1	93.47	0	0.00	93.30	1.1	14,352	0.01%
2022/04/11	5.1	95.39	2	95.85	95.00	3.1	14,407	0.02%
2022/04/08	6.2	98.24	2	98.20	98.10	4.2	14,392	0.03%
2022/04/07	116	99.88	112	98.28	98.00	4	14,346	0.03%	大買/大賣/
2022/04/06	3	99.13	4	100.95	101.50	-1	14,168	-0.01%
2022/04/01	16	99.76	6	100.22	100.50	10	14,162	0.07%
2022/03/31	79	104.75	78.1	102.84	102.00	0.9	13,986	0.01%
2022/03/30	38.1	105.34	55	105.42	105.00	-16.9	13,567	-0.12%
2022/03/29	26	99.36	18	99.84	98.80	8	12,340	0.06%
2022/03/28	22	98.48	9	99.11	98.40	13	12,524	0.10%
2022/03/25	24	99.94	20	100.19	99.90	4	12,582	0.03%
2022/03/24	58.1	97.64	45	98.08	97.80	13.1	12,322	0.11%
2022/03/23	36	100.34	29	101.01	99.60	7	12,188	0.06%
2022/03/22	8	102.31	2	102.00	102.50	6	12,003	0.05%
2022/03/21	9	104.89	6	105.42	105.00	3	11,884	0.03%
2022/03/18	3	103.67	9	103.61	105.00	-6	11,866	-0.05%
2022/03/17	8	101.06	14.1	100.96	102.00	-6.1	11,702	-0.05%
2022/03/16	2	96.20	2	96.00	96.30	0	11,705	0.00%
2022/03/15	6	98.03	4	97.88	95.00	2	11,863	0.02%
2022/03/14	5	102.90	4	103.13	102.00	1	11,960	0.01%
2022/03/11	22	99.83	26	100.79	101.00	-4	12,395	-0.03%
2022/03/10	8	100.25	3	100.50	99.50	5	12,755	0.04%
2022/03/09	1	96.00	0	0.00	97.70	1	13,630	0.01%
2022/03/08	2	94.75	7.1	94.39	93.70	-5.1	13,895	-0.04%
2022/03/07	4	98.00	3	97.70	97.30	1	14,153	0.01%
2022/03/04	0.1	101.50	0	0.00	101.50	0.1	14,469	0.00%
2022/03/03	5	103.50	5	104.50	103.00	0	14,750	0.00%
2022/03/02	1	103.00	1	102.00	103.50	0	14,986	0.00%
2022/03/01	0	0.00	2.2	103.00	103.50	-2.2	15,294	-0.01%
2022/02/25	4	102.00	0	0.00	100.50	4	15,771	0.03%
2022/02/24	5.2	99.99	4	100.78	99.40	1.2	16,240	0.01%
2022/02/23	13	102.54	12	102.63	104.00	1	16,640	0.01%
2022/02/22	3	102.17	14.1	104.10	102.50	-11.1	17,811	-0.06%
2022/02/21	39	111.32	35.1	109.24	106.00	3.9	18,081	0.02%
2022/02/18	0	0.00	1	108.50	109.00	-1	17,897	-0.01%
2022/02/17	10	107.05	2	106.25	107.00	8	18,019	0.04%
2022/02/16	6	107.63	13.1	106.84	107.00	-7.1	18,175	-0.04%
2022/02/15	6.2	108.16	10	106.70	105.00	-3.8	18,300	-0.02%
2022/02/14	32.1	106.25	31	106.24	106.00	1.1	18,441	0.01%
2022/02/11	38.9	105.42	51	105.26	105.00	-12.1	18,444	-0.07%
2022/02/10	16.3	102.38	19	102.24	103.00	-2.7	18,668	-0.01%
2022/02/09	23.2	103.45	9.7	102.95	103.00	13.6	19,384	0.07%
2022/02/08	40.1	102.14	82	102.07	102.00	-41.9	19,523	-0.21%
2022/02/07	53.1	93.81	55	93.90	95.00	-1.9	19,910	-0.01%
2022/01/26	9.2	90.37	17.1	90.27	90.50	-7.9	20,923	-0.04%
2022/01/25	13	91.81	14.7	92.90	89.50	-1.7	22,423	-0.01%
2022/01/24	0	0.00	3	88.40	91.30	-3	22,697	-0.01%
2022/01/20	8	89.69	8	89.83	90.30	0	24,081	0.00%
2022/01/19	1	90.50	2	90.75	90.40	-1	24,609	0.00%
2022/01/18	17	93.08	15	93.50	92.40	2	25,087	0.01%
2022/01/17	11.1	90.18	3	90.77	92.00	8.1	25,652	0.03%
2022/01/14	7	88.63	7	88.81	89.30	0	26,174	0.00%
2022/01/13	4	90.95	15	91.21	90.60	-11	27,169	-0.04%
2022/01/12	16	93.74	5	92.70	92.70	11	27,947	0.04%
2022/01/11	13.1	96.05	11	94.11	93.70	2.1	28,558	0.01%
2022/01/10	24.2	97.76	10	95.26	98.60	14.2	28,664	0.05%
2022/01/07	16.2	95.97	3	96.13	95.00	13.2	28,617	0.05%
2022/01/06	4.1	100.41	2	100.00	100.50	2.1	28,343	0.01%
2022/01/05	5.2	102.02	7.5	100.67	102.00	-2.3	28,453	-0.01%
2022/01/04	1.3	104.92	1	104.00	104.00	0.3	28,502	0.00%
2022/01/03	5.1	105.51	2	106.50	105.50	3.1	28,716	0.01%
2021/12/30	2.1	107.24	0	0.00	107.00	2.1	28,796	0.01%
2021/12/29	1.1	107.00	1	107.00	107.00	0.1	28,910	0.00%
2021/12/28	6	108.50	3	109.33	108.00	3	29,134	0.01%
2021/12/27	2	108.75	2	108.75	109.00	0	29,185	0.00%
2021/12/24	15	109.73	11	109.86	107.50	4	29,287	0.01%
2021/12/23	6	109.67	17.1	110.99	111.50	-11.1	29,125	-0.04%
2021/12/22	13	109.88	6	111.67	108.00	7	29,022	0.02%
2021/12/21	13	108.27	13	108.46	108.00	0	28,709	0.00%
2021/12/20	3	105.00	7.1	105.56	105.00	-4.1	28,555	-0.01%
2021/12/17	8.6	104.91	6	104.00	104.50	2.6	28,800	0.01%
2021/12/16	16	106.78	12	107.71	109.00	4	28,899	0.01%
2021/12/15	2	104.50	3	105.17	106.00	-1	28,763	0.00%
2021/12/13	2	106.00	1	106.00	106.00	1.1	28,701	0.00%
2021/12/10	11.3	106.27	8	105.50	105.00	3.4	28,726	0.01%
2021/12/09	16	110.44	4.9	109.30	109.00	11.1	28,660	0.04%
2021/12/08	8	111.19	15	112.10	112.00	-7	28,764	-0.02%
2021/12/07	28	113.48	17.1	112.96	110.00	10.9	28,852	0.04%
2021/12/06	25	112.02	22.6	112.42	113.00	2.4	28,486	0.01%
2021/12/03	29	113.21	23	113.72	111.50	6	28,344	0.02%
2021/12/02	31	111.16	29	109.88	107.00	2	27,818	0.01%
2021/12/01	29	110.81	27	111.20	110.50	2	27,901	0.01%
2021/11/30	32.1	107.64	33.2	107.76	110.50	-1.2	28,112	0.00%
2021/11/29	16	103.91	28	103.52	106.00	-12	28,267	-0.04%
2021/11/26	10	106.10	22	106.11	103.50	-12	28,113	-0.04%
2021/11/25	18	109.97	24	109.71	108.00	-6	27,981	-0.02%
2021/11/24	27	109.85	35	110.04	112.00	-8	27,809	-0.03%
2021/11/23	61	109.44	48	109.56	106.00	13	27,568	0.05%
2021/11/22	36	111.60	84.4	110.26	108.50	-48.4	27,561	-0.18%
2021/11/19	86.1	111.90	58	112.25	111.50	28.1	27,864	0.10%
2021/11/18	31.5	104.62	47	105.26	106.00	-15.5	27,212	-0.06%
2021/11/17	41	102.55	25	101.64	102.00	16	27,315	0.06%
2021/11/16	42.1	100.64	40	99.69	98.20	2.1	27,667	0.01%
2021/11/15	21	100.34	18.1	100.41	100.50	2.9	28,029	0.01%
2021/11/12	47	102.49	35	101.84	100.50	12	28,240	0.04%
2021/11/11	25.1	99.90	33	100.26	101.00	-7.9	28,331	-0.03%
2021/11/10	29	97.21	23	96.89	97.90	6	28,092	0.02%
2021/11/09	54	99.10	48	98.48	98.00	6	27,946	0.02%
2021/11/08	88	102.68	54.2	100.61	99.20	33.8	27,499	0.12%
2021/11/05	23	109.63	26.5	109.80	110.00	-3.5	26,953	-0.01%
2021/11/04	66	111.67	60.3	112.55	110.00	5.8	26,808	0.02%
2021/11/03	45.5	108.59	46.4	108.86	108.00	-1	26,125	0.00%
2021/11/02	97.2	118.85	85.5	116.45	111.50	11.7	25,206	0.05%
2021/11/01	23.2	119.30	25	121.08	123.50	-1.8	23,823	-0.01%
2021/10/29	40.4	112.98	62.2	112.96	112.50	-21.8	23,484	-0.09%
2021/10/28	60.1	108.58	70	108.32	107.50	-9.9	22,973	-0.04%
2021/10/27	55	107.66	58	105.82	107.00	-3	22,734	-0.01%
2021/10/26	57	107.25	55	106.26	101.50	2	22,334	0.01%
2021/10/25	46	103.46	57	105.02	105.50	-11	22,136	-0.05%
2021/10/22	67	101.81	42.1	102.39	101.50	25	22,045	0.11%
2021/10/21	89	101.31	117	101.55	100.50	-28	22,333	-0.13%	大賣/
2021/10/20	84.1	97.64	22	98.14	96.80	62.1	22,038	0.28%
2021/10/19	26	97.15	78	97.17	101.50	-52	22,139	-0.23%
2021/10/18	19	92.68	27	92.95	92.60	-8	21,900	-0.04%
2021/10/15	18	91.74	12	92.38	91.40	6	22,556	0.03%
2021/10/14	1	88.80	3	89.47	89.00	-2	23,483	-0.01%
2021/10/13	12.1	90.96	6.1	89.06	87.40	6	23,748	0.03%
2021/10/12	12	94.24	11.5	94.14	93.30	0.5	24,108	0.00%
2021/10/08	12.6	92.90	22	92.57	94.00	-9.4	24,790	-0.04%
2021/10/07	29	89.02	38	89.42	89.50	-9	25,392	-0.04%
2021/10/06	28	87.00	21	87.60	86.20	7	25,823	0.03%
2021/10/05	15	84.57	5.3	83.74	86.50	9.7	26,290	0.04%
2021/10/04	5.1	82.59	1	83.90	81.10	4.1	26,522	0.02%
2021/10/01	1.2	86.58	7	84.23	84.10	-5.8	26,890	-0.02%
2021/09/30	4	89.95	2	90.30	89.30	2	27,668	0.01%
2021/09/29	35	88.59	49	89.23	87.70	-14	28,122	-0.05%
2021/09/28	11	93.34	12	94.35	91.80	-1	28,938	0.00%
2021/09/27	6.3	95.25	5	96.30	94.60	1.3	29,581	0.00%
2021/09/24	23	95.81	25	96.30	95.00	-2	30,007	-0.01%
2021/09/23	7	94.50	7	95.26	95.40	0	30,217	0.00%
2021/09/22	22	90.43	33	90.54	90.20	-11	30,320	-0.04%
2021/09/17	3	91.23	2	91.95	92.30	1	31,093	0.00%
2021/09/16	3.2	90.52	0	0.00	90.40	3.2	31,844	0.01%
2021/09/15	10	90.75	10	90.98	92.30	0	32,181	0.00%
2021/09/14	22	92.27	17	92.33	91.70	5	32,862	0.02%
2021/09/13	92.1	93.75	92	95.91	92.30	0.1	33,164	0.00%
2021/09/10	21	92.33	18	93.22	94.90	3	33,443	0.01%
2021/09/09	9	91.79	5	91.90	93.90	4	34,291	0.01%
2021/09/08	28	91.70	27	92.34	90.50	1	35,196	0.00%
2021/09/07	21.1	92.40	25.2	92.39	94.30	-4.1	35,488	-0.01%
2021/09/06	26	97.04	6	98.53	94.50	20	35,198	0.06%
2021/09/03	22.4	97.55	21.8	98.90	98.50	0.6	34,882	0.00%
2021/09/02	41.5	102.36	38.1	103.80	100.50	3.4	34,527	0.01%
2021/09/01	14	109.04	15	109.50	111.00	-1	34,572	0.00%
2021/08/31	15	107.77	17	108.24	108.50	-2	34,495	-0.01%
2021/08/30	4	108.25	3	108.67	110.00	1	34,408	0.00%
2021/08/27	24	108.52	10	110.35	106.50	14	34,340	0.04%
2021/08/26	41	113.44	17	113.47	111.50	24	34,147	0.07%
2021/08/25	40.6	113.94	59	113.94	113.00	-18.4	34,077	-0.05%
2021/08/24	39.5	109.16	45.1	109.91	107.50	-5.6	33,308	-0.02%
2021/08/23	55	108.09	77	107.56	106.00	-22	32,775	-0.07%
2021/08/20	108	105.13	101	103.50	105.00	7	32,351	0.02%	大買/大賣/
2021/08/19	42	100.99	46	100.61	99.00	-4	31,672	-0.01%
2021/08/18	19.2	93.56	12	92.88	100.00	7.2	31,083	0.02%
2021/08/17	52	96.40	62	97.34	91.00	-10	30,700	-0.03%
2021/08/16	24.1	98.81	23	98.47	98.90	1.1	30,369	0.00%
2021/08/13	12	99.93	23	98.95	97.00	-11	30,232	-0.04%
2021/08/12	10	100.70	15	100.71	103.00	-5	30,107	-0.02%
2021/08/11	17	98.69	20	99.02	97.60	-3	29,975	-0.01%
2021/08/10	33	100.77	33	99.91	101.00	0	29,776	0.00%
2021/08/09	47	103.51	31.6	104.23	100.50	15.4	29,579	0.05%
2021/08/06	8	106.13	25.7	107.30	108.50	-17.7	29,399	-0.06%
2021/08/05	27	108.48	5	108.50	108.50	22	29,282	0.08%
2021/08/04	8	114.06	15	114.43	113.00	-7	29,279	-0.02%
2021/08/03	18.2	115.00	25	113.54	113.50	-6.8	29,284	-0.02%
2021/08/02	20.2	109.24	20	109.10	111.50	0.2	28,915	0.00%
2021/07/30	10	105.55	7	104.29	102.50	3	28,598	0.01%
2021/07/29	20	106.58	17.2	106.08	107.00	2.8	28,473	0.01%
2021/07/28	40.7	107.07	26.4	104.53	104.50	14.3	28,180	0.05%
2021/07/27	35.1	118.53	22.4	120.61	114.50	12.7	27,765	0.05%
2021/07/26	39.5	115.81	65.6	116.07	115.50	-26.1	27,020	-0.10%
2021/07/23	103.4	113.03	54.1	111.84	110.00	49.3	26,312	0.19%	大買/
2021/07/22	22	110.23	36.5	111.45	113.50	-14.5	25,352	-0.06%
2021/07/21	36.2	107.82	25	106.34	103.50	11.2	25,114	0.04%
2021/07/20	35	106.53	50	106.11	108.50	-15	24,422	-0.06%
2021/07/19	26.5	101.58	22	101.25	100.00	4.5	23,783	0.02%
2021/07/16	27	101.95	52.2	102.36	102.50	-25.2	24,120	-0.10%
2021/07/15	118.3	96.51	96.2	97.13	100.00	22.1	24,054	0.09%	大買/
2021/07/14	88.2	100.19	54	100.74	98.10	34.2	23,919	0.14%
2021/07/13	15.1	110.96	17.1	109.90	109.00	-2	23,126	-0.01%
2021/07/12	11.1	102.26	35	103.40	105.50	-23.9	22,646	-0.11%
2021/07/09	9	96.67	15	95.19	96.00	-6	22,042	-0.03%
2021/07/08	32	96.53	37.1	96.99	94.80	-5.1	21,711	-0.02%
2021/07/07	50	96.79	58	96.56	93.60	-8	21,344	-0.04%
2021/07/06	52	91.50	49	91.69	92.60	3	20,611	0.01%
2021/07/05	74.1	93.76	53	92.45	90.50	21.1	20,264	0.10%
2021/07/02	36	83.55	50	84.26	87.60	-14	19,651	-0.07%
2021/07/01	50.3	81.89	22	82.01	79.70	28.3	19,370	0.15%
2021/06/30	40	84.29	44.4	84.45	86.20	-4.4	19,562	-0.02%
2021/06/29	21	80.03	16	79.44	78.70	5	19,614	0.03%
2021/06/28	64.1	81.15	45	81.28	79.60	19.1	19,407	0.10%
2021/06/25	15	79.39	16	79.66	81.80	-1	18,838	-0.01%
2021/06/24	20	74.32	23	73.99	74.40	-3	18,163	-0.02%
2021/06/23	40	71.94	41	72.42	74.50	-1	17,792	-0.01%
2021/06/22	10	68.37	31	69.07	69.90	-21	17,070	-0.12%
2021/06/21	32	68.52	37	68.53	66.20	-5	16,679	-0.03%
2021/06/18	43	67.64	45	68.41	68.90	-2	16,156	-0.01%
2021/06/17	57.1	64.38	80.3	63.85	65.20	-23.2	15,070	-0.15%
2021/06/16	28	60.49	43	60.45	61.00	-15	14,076	-0.11%
2021/06/15	14	57.41	20	57.80	57.80	-6	13,617	-0.04%
2021/06/11	5	56.66	2.1	56.50	56.50	2.9	13,585	0.02%
2021/06/10	18.8	57.39	42	56.63	57.00	-23.3	13,668	-0.17%
2021/06/09	57.3	56.32	68.1	56.99	56.50	-10.8	13,562	-0.08%
2021/06/08	44.6	54.02	44	54.60	54.80	0.6	13,053	0.00%
2021/06/07	45	53.71	38	53.28	53.40	7	13,119	0.05%
2021/06/04	28	53.15	30	53.88	54.00	-2	13,221	-0.02%
2021/06/03	21.1	53.53	0	0.00	53.50	21.1	13,225	0.16%
2021/06/02	18	53.99	15	54.87	52.90	3	13,253	0.02%
2021/06/01	11	51.70	6	52.52	52.00	5	12,855	0.04%
2021/05/31	20	50.67	7	51.36	51.20	13	12,919	0.10%
2021/05/28	9	50.51	11	50.28	50.60	-2	13,004	-0.02%
2021/05/27	5	48.33	7	48.30	48.35	-2	13,181	-0.02%
2021/05/26	6	47.98	8	48.16	48.40	-2	13,217	-0.02%
2021/05/25	18	47.62	12	47.73	47.85	6	13,317	0.05%
2021/05/24	11	46.03	18	46.18	46.25	-7	13,390	-0.05%
2021/05/21	3	45.23	7	45.41	46.15	-4	13,538	-0.03%
2021/05/20	7	44.79	6	44.17	43.85	1	13,616	0.01%
2021/05/19	16.1	45.04	4	45.48	45.60	12.1	13,604	0.09%
2021/05/18	1.9	42.08	11	43.08	43.55	-9.1	13,512	-0.07%
2021/05/17	5	40.62	11	40.69	39.60	-6	13,515	-0.04%
2021/05/14	9	45.36	15	44.55	43.95	-6	13,471	-0.04%
2021/05/13	29	43.01	37	43.41	44.00	-8	13,381	-0.06%
2021/05/12	4	44.78	16	44.93	43.50	-12	13,348	-0.09%
2021/05/11	23.2	47.84	33.2	47.47	46.60	-10	13,217	-0.08%
2021/05/10	38.1	52.63	4.3	51.73	51.10	33.8	13,093	0.26%
2021/05/07	2	51.90	8	52.46	53.60	-6	13,597	-0.04%
2021/05/06	14	51.04	12	50.54	50.70	2	13,602	0.01%
2021/05/05	8	51.94	16	51.88	50.90	-8	13,569	-0.06%
2021/05/04	17	51.58	58	51.78	52.40	-41	13,623	-0.30%
2021/05/03	27	56.37	20	56.22	55.50	7	13,697	0.05%
2021/04/29	27	59.31	10	59.67	59.00	17	13,737	0.12%
2021/04/28	6	60.45	8	60.84	60.50	-2	13,804	-0.01%
2021/04/27	25	60.76	7	60.97	60.20	18	13,935	0.13%
2021/04/26	46	62.38	19.1	62.72	62.70	26.9	13,805	0.19%
2021/04/23	33.1	62.38	30	62.66	62.40	3.1	13,876	0.02%
2021/04/22	30	63.35	21	63.51	60.50	9	13,695	0.07%
2021/04/21	8	61.25	16	61.48	61.70	-8	13,209	-0.06%
2021/04/20	49	59.79	140.1	59.85	59.50	-91.1	12,870	-0.71%	大賣/
2021/04/19	17.2	56.19	9	56.23	56.70	8.2	12,514	0.07%
2021/04/16	10.1	55.55	8	55.81	56.00	2.1	12,781	0.02%
2021/04/15	0	0.00	1	56.00	55.40	-1	12,871	-0.01%
2021/04/14	10	54.96	18	55.39	55.40	-8	12,979	-0.06%
2021/04/13	8	56.28	18.1	57.22	55.80	-10.1	13,158	-0.08%
2021/04/12	26	57.18	7	57.21	57.10	19	13,235	0.14%
2021/04/09	71	58.77	28.2	58.97	58.60	42.8	13,439	0.32%
2021/04/08	25.1	60.65	15	60.53	60.70	10.1	14,110	0.07%
2021/04/07	49	59.78	46	59.18	59.60	3	14,202	0.02%
2021/04/06	39	57.36	24.1	57.94	59.60	15	14,068	0.11%
2021/04/01	7.1	55.44	39	56.12	54.50	-32	13,793	-0.23%
2021/03/31	3	53.50	0	0.00	53.50	3	14,143	0.02%
2021/03/30	14	54.16	3	54.00	54.00	11	15,208	0.07%
2021/03/29	15	54.05	3	54.63	54.60	12	16,146	0.07%
2021/03/26	2	53.30	2	53.35	53.70	0	16,282	0.00%
2021/03/25	2	52.25	16	52.10	52.20	-14	16,368	-0.09%
2021/03/24	1	53.70	2	53.70	53.70	-1	16,465	-0.01%
2021/03/23	15	53.30	22	52.95	53.00	-7	16,589	-0.04%
2021/03/22	19	54.99	4	54.65	54.40	15	16,726	0.09%
2021/03/19	2	55.00	4	54.45	54.60	-2	16,967	-0.01%
2021/03/18	18	54.76	17	55.12	54.20	1	17,189	0.01%
2021/03/17	10	54.27	5	54.32	54.20	5	17,384	0.03%
2021/03/16	31	54.47	12	53.64	53.80	19	17,675	0.11%
2021/03/15	8	53.69	11	53.82	54.10	-3	18,108	-0.02%
2021/03/12	7	52.99	27	52.90	53.10	-20	18,159	-0.11%
2021/03/11	32	52.14	8	52.49	52.90	24	18,251	0.13%
2021/03/10	17	50.39	19	50.89	51.40	-2	18,268	-0.01%
2021/03/09	13	49.08	8	48.82	48.70	5	18,249	0.03%
2021/03/08	7	51.14	4	49.69	49.65	3	18,577	0.02%
2021/03/05	6	51.72	6	51.67	51.30	0	18,928	0.00%
2021/03/04	4	52.30	6	52.65	51.60	-2	19,241	-0.01%
2021/03/03	11	53.54	17	54.31	54.10	-6	19,614	-0.03%
2021/03/02	6	55.18	26	56.03	53.90	-20	19,881	-0.10%
2021/02/26	5	54.70	6	53.97	54.00	-1	20,047	0.00%
2021/02/25	7	55.66	5	54.88	54.60	2	21,355	0.01%
2021/02/24	22	54.92	18	54.96	55.00	4	22,443	0.02%
2021/02/23	9.5	54.46	18	55.16	55.00	-8.5	22,545	-0.04%
2021/02/22	30	54.99	11	54.85	54.40	19	22,470	0.08%
2021/02/19	4	52.90	3	53.13	53.10	1	22,464	0.00%
2021/02/18	26	52.28	3	52.10	52.40	23	22,985	0.10%
2021/02/17	12	51.14	13	51.62	51.80	-1	23,384	0.00%
2021/02/05	8	49.19	13	49.77	48.90	-5	23,516	-0.02%
2021/02/04	1	49.35	1	49.50	49.35	0	24,050	0.00%
2021/02/03	17	50.98	12	51.31	50.60	5	24,582	0.02%
2021/02/02	2	50.35	7	50.07	50.00	-5	24,837	-0.02%
2021/02/01	3	49.13	2	48.93	49.00	1	24,991	0.00%
2021/01/29	56	52.46	43	53.16	50.50	13	24,939	0.05%
2021/01/28	4	51.25	6	51.07	51.20	-2	24,472	-0.01%
2021/01/27	0	0.00	3	52.50	52.50	-3	24,442	-0.01%
2021/01/26	2	53.20	4	53.05	52.00	-2	24,460	-0.01%
2021/01/25	11	52.91	15	53.51	53.30	-4	24,404	-0.02%
2021/01/22	4	51.25	20	51.08	51.60	-16	24,222	-0.07%
2021/01/21	7	51.76	5	51.62	51.00	2	24,138	0.01%
2021/01/20	23	52.04	23	51.78	51.70	0	24,060	0.00%
2021/01/19	28	54.97	3	55.47	54.80	25	23,846	0.10%
2021/01/18	17	55.39	16	55.56	55.50	1	23,821	0.00%
2021/01/15	6	54.27	11	54.07	54.00	-5	23,598	-0.02%
2021/01/14	15	54.27	5	54.38	53.90	10	23,431	0.04%
2021/01/13	8	54.66	3	55.40	55.30	5	23,327	0.02%
2021/01/12	25	55.63	11	55.03	55.30	14	23,246	0.06%
2021/01/11	16	56.06	42	55.90	56.50	-26	22,867	-0.11%
2021/01/08	11	53.60	5	54.40	53.50	6	22,833	0.03%
2021/01/07	1	53.40	3	53.40	53.20	-2	23,230	-0.01%
2021/01/06	15	54.05	9	53.10	53.00	6	23,313	0.03%
2021/01/05	15	53.41	16	54.38	54.70	-1	23,142	0.00%
2021/01/04	14	54.82	4	55.58	54.70	10	23,109	0.04%
2020/12/31	61	54.36	84	54.63	54.10	-23	23,051	-0.10%
2020/12/30	27	52.13	21	52.35	51.80	6	22,367	0.03%
2020/12/29	27	51.47	20	52.10	52.80	7	22,044	0.03%
2020/12/28	35	51.80	41	51.89	51.60	-6	21,821	-0.03%
2020/12/25	34	51.91	35	51.89	51.00	-1	21,429	0.00%
2020/12/24	36	49.39	49	49.19	50.60	-13	20,612	-0.06%
2020/12/23	41	46.85	98	47.33	46.90	-57	19,511	-0.29%
2020/12/22	36	45.50	32	45.18	43.60	4	18,595	0.02%
2020/12/21	7	43.76	6	43.82	44.60	1	18,505	0.01%
2020/12/18	38	44.73	3	44.40	44.00	35	18,713	0.19%
2020/12/17	5	44.73	4	44.96	45.25	1	18,690	0.01%
2020/12/16	7	44.16	6	44.21	44.75	1	18,660	0.01%
2020/12/15	19	43.81	3	43.23	42.70	16	18,800	0.09%
2020/12/14	20	45.31	15	45.50	45.10	5	19,025	0.03%
2020/12/11	15	45.19	29	44.63	44.10	-14	18,840	-0.07%
2020/12/10	28	46.38	39	45.82	45.80	-11	18,653	-0.06%
2020/12/09	40	46.50	56	46.67	45.95	-16	18,353	-0.09%
2020/12/08	6	44.88	1	45.15	44.95	5	17,978	0.03%
2020/12/07	13	44.31	13	44.58	44.30	0	17,988	0.00%
2020/12/04	16	44.72	7	44.73	44.30	9	17,926	0.05%
2020/12/03	19	44.70	16	44.71	44.35	3	17,860	0.02%
2020/12/02	34	45.73	21	45.50	44.70	13	17,857	0.07%
2020/12/01	27	44.05	54	44.69	45.80	-27	17,637	-0.15%
2020/11/30	34	44.85	19	44.74	44.60	15	17,461	0.09%
2020/11/27	83	44.10	94	44.43	45.15	-11	17,327	-0.06%
2020/11/26	54	43.59	19	43.28	43.65	35	17,355	0.20%
2020/11/25	75	42.95	47	43.37	42.40	28	17,154	0.16%
2020/11/24	155	44.82	135	44.79	43.20	20	17,057	0.12%	大買/大賣/
2020/11/23	52	42.31	74	43.16	44.40	-22	16,399	-0.13%
2020/11/20	13	40.36	31	40.24	40.40	-18	16,776	-0.11%
2020/11/19	12	39.28	16	39.77	39.00	-4	16,927	-0.02%
2020/11/18	21	39.92	20	40.14	39.55	1	17,618	0.01%
2020/11/17	61	40.02	46	40.49	39.50	15	18,922	0.08%
2020/11/16	21	39.40	45	40.17	41.35	-24	21,270	-0.11%
2020/11/13	5	38.57	6	38.97	38.70	-1	21,508	0.00%
2020/11/12	47	38.88	36	39.17	38.15	11	21,713	0.05%
2020/11/11	33	39.95	41	39.93	40.35	-8	21,395	-0.04%
2020/11/10	21	38.44	20	39.51	38.05	1	20,909	0.00%
2020/11/09	6	38.68	26	38.91	39.00	-20	20,791	-0.10%
2020/11/06	2	38.03	3	38.17	37.65	-1	20,707	0.00%
2020/11/05	2	37.78	16	37.78	37.90	-14	20,769	-0.07%
2020/11/04	15	36.74	4	36.95	37.00	11	20,901	0.05%
2020/11/03	4	36.66	3	36.73	36.90	1	21,491	0.00%
2020/11/02	0	0.00	7	35.36	35.30	-7	22,085	-0.03%
2020/10/30	5	36.53	4	36.54	36.05	1	22,205	0.00%
2020/10/29	2	36.25	5	36.25	37.20	-3	22,509	-0.01%
2020/10/28	8	38.23	1	38.40	37.55	7	22,554	0.03%
2020/10/27	3	38.05	2	38.38	38.45	1	22,538	0.00%
2020/10/26	0	0.00	21	38.75	38.10	-21	22,623	-0.09%
2020/10/23	0	0.00	10	38.14	38.15	-10	22,541	-0.04%
2020/10/22	5	37.42	4	37.51	37.80	1	22,637	0.00%
2020/10/21	24	37.21	17	37.58	37.40	7	22,620	0.03%
2020/10/20	3	36.83	0	0.00	36.75	3	22,601	0.01%
2020/10/19	5	37.01	5	37.33	37.15	0	22,594	0.00%
2020/10/16	27	38.09	5	37.49	36.80	22	22,574	0.10%
2020/10/15	23	39.35	31	39.54	39.00	-8	22,229	-0.04%
2020/10/14	11	38.88	25	38.91	38.70	-14	21,642	-0.06%
2020/10/13	25	38.42	23	38.72	38.30	2	21,478	0.01%
2020/10/12	16	38.07	19	38.59	38.30	-3	21,336	-0.01%
2020/10/08	40	38.37	38	38.32	37.95	2	21,233	0.01%
2020/10/07	16	38.05	25	38.35	38.40	-9	21,039	-0.04%
2020/10/06	27	37.49	21	37.41	37.45	6	20,941	0.03%
2020/10/05	7	36.74	40	36.94	36.90	-33	21,030	-0.16%
2020/09/30	3	35.97	9	36.05	36.30	-6	21,064	-0.03%
2020/09/29	6	35.86	4	36.16	35.75	2	21,134	0.01%
2020/09/28	55	35.54	40	35.56	35.45	15	21,083	0.07%
2020/09/25	28	36.01	20	35.87	34.95	8	21,098	0.04%
2020/09/24	33	35.82	79	35.77	35.30	-46	21,089	-0.22%
2020/09/23	34	37.40	36	37.90	37.10	-2	21,179	-0.01%
2020/09/22	2	37.30	2	38.00	37.05	0	20,890	0.00%
2020/09/21	23	37.53	3	37.70	37.40	20	20,794	0.10%
2020/09/18	51	38.21	11	38.76	37.60	40	20,814	0.19%
2020/09/17	51	37.71	28	37.88	38.20	23	20,556	0.11%
2020/09/16	26	36.33	44	36.67	36.40	-18	20,061	-0.09%
2020/09/15	16	36.16	43	36.66	35.90	-27	19,992	-0.14%
2020/09/14	3	35.65	6	35.62	36.10	-3	20,063	-0.01%
2020/09/11	33	35.37	12	35.01	34.65	21	20,003	0.10%
2020/09/10	16	36.78	9	37.01	36.20	7	19,836	0.04%
2020/09/09	16	36.13	1	35.20	36.40	15	19,777	0.08%
2020/09/08	8	36.43	12	36.21	35.90	-4	19,786	-0.02%
2020/09/07	13	36.59	17	35.90	35.70	-4	19,811	-0.02%
2020/09/04	15	36.80	17	36.57	36.75	-2	19,837	-0.01%
2020/09/03	29	38.03	32	38.23	37.40	-3	19,855	-0.02%
2020/09/02	36	37.87	20	37.97	38.00	16	19,694	0.08%
2020/09/01	13	37.90	33	37.89	38.55	-20	19,779	-0.10%
2020/08/31	31	36.86	17	37.32	36.70	14	19,408	0.07%
2020/08/28	80	37.74	107	37.60	37.40	-27	19,647	-0.14%	大賣/
2020/08/27	69	37.41	52	37.22	37.35	17	20,272	0.08%
2020/08/26	106	39.60	100	39.74	38.40	6	19,892	0.03%	大買/
2020/08/25	41	38.57	10	38.42	38.40	31	18,326	0.17%
2020/08/24	77	38.15	82	38.64	39.00	-5	17,887	-0.03%
2020/08/21	154	38.83	143	38.54	37.95	11	17,062	0.06%	大買/大賣/
2020/08/20	139	37.67	129.7	37.90	38.75	9.3	15,582	0.06%	大買/大賣/
2020/08/19	44	35.95	58.8	36.38	36.85	-14.8	12,641	-0.12%
2020/08/18	29	32.95	21	32.56	33.50	8	11,930	0.07%
2020/08/17	14	31.72	24	31.77	32.00	-10	11,501	-0.09%
2020/08/14	13	30.60	21	30.57	30.45	-8	11,271	-0.07%
2020/08/13	10	30.02	6	30.16	30.05	4	11,222	0.04%
2020/08/12	9	29.56	6	30.02	29.90	3	11,049	0.03%
2020/08/11	4	29.98	6	30.42	29.80	-2	10,944	-0.02%
2020/08/10	22	31.27	2	31.68	30.40	20	10,915	0.18%
2020/08/07	40	32.28	31	32.07	32.40	9	10,682	0.08%
2020/08/06	16	31.85	29.9	31.76	32.65	-13.9	10,058	-0.14%
2020/08/05	14	29.66	6	29.53	29.70	8	9,412	0.08%
2020/08/04	35.2	29.60	16	29.69	28.80	19.2	9,278	0.21%
2020/08/03	15	29.94	8	29.91	29.70	7	8,947	0.08%
2020/07/31	10	29.34	10	29.29	29.35	0	8,858	0.00%
2020/07/30	2	29.00	26	29.01	29.55	-24	8,845	-0.27%
2020/07/29	6	28.45	6	28.20	28.40	0	8,775	0.00%
2020/07/28	9	28.84	8	28.48	27.40	1	8,775	0.01%
2020/07/27	0	0.00	12	28.46	28.55	-12	8,632	-0.14%
2020/07/24	10	28.00	10	28.75	27.95	0	8,703	0.00%
2020/07/21	1	27.40	0	0.00	27.85	1	8,790	0.01%
2020/07/20	13	26.47	3	26.83	26.90	10	9,037	0.11%
2020/07/17	0	0.00	4	27.05	27.05	-4	9,148	-0.04%
2020/07/16	5	28.14	3	27.97	28.05	2	9,131	0.02%
2020/07/15	4	28.70	10	29.21	28.65	-6	9,100	-0.07%
2020/07/14	16	29.53	8.4	29.96	29.35	7.6	9,016	0.08%
2020/07/13	5	29.62	21	29.47	30.15	-16	8,848	-0.18%
2020/07/10	14	29.21	0	0.00	28.95	14	8,720	0.16%
2020/07/09	2	29.53	12	29.60	29.70	-10	8,548	-0.12%
2020/07/08	6	29.50	3	29.57	29.45	3	8,462	0.04%
2020/07/07	4	28.89	13	29.06	29.15	-9	8,344	-0.11%
2020/07/06	8	29.13	4	29.18	29.20	4	8,298	0.05%
2020/07/03	76	29.69	72	29.27	29.10	4	8,235	0.05%
2020/07/02	11	29.52	7	29.42	29.80	4	8,010	0.05%
2020/07/01	7	28.56	6	28.70	28.50	1	7,748	0.01%
2020/06/30	3	28.40	4	28.28	28.30	-1	7,703	-0.01%
2020/06/29	6	28.33	2	27.90	27.85	4	7,753	0.05%
2020/06/24	12	28.72	0	0.00	29.20	12	7,613	0.16%
2020/06/23	19	28.25	19	28.07	28.15	0	7,535	0.00%
2020/06/22	10	28.74	5	28.81	28.60	5	7,503	0.07%
2020/06/19	14	29.31	9	29.51	28.30	5	7,478	0.07%
2020/06/18	0	0.00	2	28.70	28.80	-2	7,303	-0.03%
2020/06/17	0	0.00	2	28.63	28.60	-2	7,261	-0.03%
2020/06/16	5	28.64	3	28.97	28.35	2	7,218	0.03%
2020/06/15	24	29.11	20	28.54	28.05	4	7,204	0.06%
2020/06/12	23	28.82	24	29.12	29.65	-1	7,134	-0.01%
2020/06/11	17	29.97	13	29.49	29.20	4	7,085	0.06%
2020/06/10	33	29.15	32	29.24	30.00	1	6,942	0.01%
2020/06/09	1	28.55	1	28.20	28.30	0	6,772	0.00%
2020/06/08	69	29.67	68	29.88	29.10	1	6,677	0.01%
2020/06/05	8	29.05	21	29.13	29.10	-13	6,346	-0.20%
2020/06/04	26	29.32	126	29.01	29.30	-100	6,172	-1.62%	大賣/
2020/06/03	245	27.50	174	28.39	28.95	71	5,701	1.25%	大買/大賣/
2020/06/02	44	26.65	12	26.02	27.00	32	4,644	0.69%
2020/06/01	1	24.55	60	24.60	24.60	-59	4,304	-1.37%
2020/05/28	5	24.76	6	24.42	24.50	-1	4,262	-0.02%
2020/05/27	0	0.00	1	24.70	24.80	-1	4,245	-0.02%
2020/05/26	10	24.10	15	24.10	24.15	-5	4,214	-0.12%
2020/05/25	7	23.94	0	0.00	24.05	7	4,203	0.17%
2020/05/21	3	24.65	6	24.43	24.60	-3	4,164	-0.07%
2020/05/20	7	24.07	1	24.00	24.05	6	4,110	0.15%
2020/05/19	61	23.69	2	23.55	23.80	59	4,052	1.46%
2020/05/15	1	24.25	11	23.15	23.25	-10	3,969	-0.25%
2020/05/13	0	0.00	7	24.90	25.00	-7	3,803	-0.18%
2020/05/11	10	25.60	24	25.48	25.55	-14	3,765	-0.37%
2020/05/08	9	25.07	5	24.97	24.90	4	3,709	0.11%
2020/05/06	21	25.30	9	25.16	25.05	12	3,624	0.33%
2020/05/05	10	24.70	2	25.23	25.40	8	3,573	0.22%
2020/05/04	1	24.25	2	24.40	24.40	-1	3,499	-0.03%
2020/04/30	5	24.60	0	0.00	24.55	5	3,499	0.14%
2020/04/29	2	24.35	27	24.89	24.40	-25	3,496	-0.72%
2020/04/28	0	0.00	1	24.00	24.15	-1	3,405	-0.03%
2020/04/27	18	23.82	0	0.00	23.85	18	3,390	0.53%
2020/04/24	0	0.00	1	24.35	23.70	-1	3,331	-0.03%
2020/04/23	15	24.10	9	24.19	24.05	6	3,179	0.19%
2020/04/22	3	22.12	4	22.50	23.20	-1	2,893	-0.03%
2020/04/21	5	22.04	1	22.05	21.45	4	2,794	0.14%
2020/04/20	0	0.00	1	22.05	22.00	-1	2,755	-0.04%
2020/04/17	2	21.90	0	0.00	21.50	2	2,740	0.07%
2020/04/15	2	21.33	2	20.90	21.30	0	2,700	0.00%
2020/04/14	1	20.35	5	20.85	20.95	-4	2,702	-0.15%
2020/04/13	0	0.00	2	20.70	20.25	-2	2,701	-0.07%
2020/04/09	2	20.15	6	20.02	20.00	-4	2,796	-0.14%
2020/04/08	1	19.25	1	19.95	20.10	0	2,779	0.00%
2020/04/07	1	19.25	5	19.35	19.40	-4	2,750	-0.15%
2020/04/06	16	18.99	14	18.92	19.05	2	2,747	0.07%
2020/03/31	35	19.48	20	19.10	19.15	15	2,982	0.50%
2020/03/30	1	17.30	1	17.85	18.45	0	2,957	0.00%
2020/03/27	0	0.00	1	18.55	17.95	-1	2,943	-0.03%
2020/03/26	1	17.90	5	18.00	18.20	-4	2,953	-0.14%
2020/03/25	0	0.00	4	18.16	18.25	-4	3,134	-0.13%
2020/03/24	2	16.30	1	16.55	16.60	1	3,084	0.03%
2020/03/20	2	14.55	2	14.85	15.05	0	3,060	0.00%
2020/03/19	0	0.00	1	13.85	13.70	-1	3,048	-0.03%
2020/03/17	8	16.77	1	17.40	16.15	7	2,896	0.24%
2020/03/16	2	18.83	1	18.40	17.90	1	2,799	0.04%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/12	0	0.00	1	21.65	21.65	-1	2,651	-0.04%
2020/03/11	0	0.00	14	24.29	23.95	-14	2,615	-0.54%
2020/03/10	6	24.42	0	0.00	24.75	6	2,605	0.23%
2020/03/09	0	0.00	2	24.43	24.05	-2	2,601	-0.08%
2020/03/06	0	0.00	1	25.60	25.40	-1	2,586	-0.04%
2020/03/05	0	0.00	5	25.75	25.70	-5	2,633	-0.19%
2020/03/04	1	25.25	0	0.00	25.65	1	2,653	0.04%
2020/03/03	2	25.25	0	0.00	25.10	2	2,651	0.08%
2020/02/26	0	0.00	1	25.90	25.60	-1	2,597	-0.04%
2020/02/24	0	0.00	2	24.83	24.90	-2	2,563	-0.08%
2020/02/21	1	25.15	0	0.00	25.15	1	2,555	0.04%
2020/02/20	1	25.50	0	0.00	25.10	1	2,554	0.04%
2020/02/18	0	0.00	3	25.05	25.00	-3	2,558	-0.12%
2020/02/14	1	24.70	0	0.00	24.75	1	2,558	0.04%
2020/02/13	0	0.00	6	24.75	24.65	-6	2,571	-0.23%
2020/02/11	1	24.40	0	0.00	24.50	1	2,553	0.04%
2020/02/10	4	23.81	1	23.80	24.15	3	2,540	0.12%
2020/02/07	0	0.00	5	23.95	23.80	-5	2,546	-0.20%
2020/02/06	0	0.00	6	23.90	24.25	-6	2,544	-0.24%
2020/02/05	5	23.45	0	0.00	23.25	5	2,533	0.20%
2020/02/04	2.2	22.78	1	22.50	23.15	1.2	2,556	0.05%
2020/02/03	5	22.30	0	0.00	22.20	5	2,673	0.19%
2020/01/31	0	0.00	4	23.70	24.00	-4	2,653	-0.15%
2020/01/13	0	0.00	2	26.80	26.95	-2	2,650	-0.08%
2020/01/10	2	26.45	0	0.00	26.50	2	2,656	0.08%
2020/01/08	0	0.00	1	26.85	26.55	-1	2,780	-0.04%
2020/01/07	6	28.19	0	0.00	27.50	6	2,827	0.21%
2020/01/06	0	0.00	6	27.85	28.25	-6	2,859	-0.21%
2020/01/03	1	28.35	6	28.26	28.25	-5	2,842	-0.18%
2020/01/02	0	0.00	3	27.93	27.80	-3	2,762	-0.11%
2019/12/31	2	27.70	0	0.00	27.70	2	2,787	0.07%
2019/12/30	0	0.00	1	28.00	28.00	-1	2,797	-0.04%
2019/12/27	0	0.00	2	28.10	28.35	-2	2,757	-0.07%
2019/12/26	5	28.31	7	28.15	28.30	-2	2,692	-0.07%
2019/12/25	0	0.00	1	27.50	27.80	-1	2,500	-0.04%
2019/12/24	3	26.77	0	0.00	26.55	3	2,413	0.12%
2019/12/23	4	27.00	4	27.43	26.90	0	2,423	0.00%
2019/12/20	27	27.98	21	28.37	27.50	6	2,391	0.25%
2019/12/19	3	26.65	0	0.00	26.65	3	2,169	0.14%
2019/12/16	2	26.50	0	0.00	26.50	2	2,290	0.09%
2019/12/10	1	26.00	0	0.00	25.65	1	2,822	0.04%
2019/12/09	1	26.05	0	0.00	25.85	1	2,870	0.03%
2019/12/05	1	25.85	0	0.00	25.90	1	3,217	0.03%
2019/12/03	2	25.35	0	0.00	25.35	2	3,454	0.06%
2019/12/02	0	0.00	4	25.55	25.35	-4	3,517	-0.11%
2019/11/29	7	26.49	0	0.00	26.15	7	3,555	0.20%
2019/11/28	5	27.25	0	0.00	27.10	5	3,565	0.14%
2019/11/25	0	0.00	1	27.15	27.20	-1	3,851	-0.03%
2019/11/20	0.1	26.80	0	0.00	26.85	0.1	4,079	0.00%
2019/11/19	2	26.85	0	0.00	26.80	2	4,160	0.05%
2019/11/13	4	26.65	0	0.00	26.60	4	4,489	0.09%
2019/11/08	1	27.45	0	0.00	27.65	1	4,518	0.02%
2019/11/06	0.2	27.35	0.5	27.35	27.35	-0.3	4,571	-0.01%
2019/11/05	1	28.00	0	0.00	27.80	1	4,572	0.02%
2019/11/04	0	0.00	1	28.00	27.80	-1	4,603	-0.02%
2019/11/01	3	28.10	1	28.00	28.15	2	4,607	0.04%
2019/10/31	3	29.80	14	29.49	28.70	-11	4,584	-0.24%
2019/10/30	0	0.00	3	29.05	29.00	-3	4,501	-0.07%
2019/10/28	3	28.30	0	0.00	28.35	3	4,594	0.07%
2019/10/25	0	0.00	31	28.55	28.35	-31	4,620	-0.67%
2019/10/24	1	29.05	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	3	29.25	29.05	-3	4,657	-0.06%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/21	0	0.00	2	28.55	28.40	-2	4,629	-0.04%
2019/10/18	0	0.00	2	28.55	28.70	-2	4,679	-0.04%
2019/10/17	0	0.00	1	28.60	28.35	-1	4,729	-0.02%
2019/10/16	4	28.84	0	0.00	28.70	4	4,749	0.08%
2019/10/15	0	0.00	1	28.35	28.30	-1	4,662	-0.02%
2019/10/14	1	27.30	0	0.00	27.45	1	4,644	0.02%
2019/10/09	1.2	26.75	1	26.70	27.00	0.2	4,911	0.00%
2019/10/08	1	26.85	0.9	26.85	26.85	0.1	5,187	0.00%
2019/10/07	1	27.10	0	0.00	27.25	1	5,396	0.02%
2019/10/04	11	27.70	10	27.60	27.65	1	5,404	0.02%
2019/10/02	1	28.30	0	0.00	28.45	1	5,517	0.02%
2019/09/25	0	0.00	1	29.75	29.75	-1	5,529	-0.02%
2019/09/24	5.4	30.47	0	0.00	30.15	5.4	5,526	0.10%
2019/09/23	0.9	30.35	0	0.00	30.35	0.9	5,547	0.02%
2019/09/12	0	0.00	9	27.91	27.95	-9	5,555	-0.16%
2019/09/11	1	27.60	6	28.03	27.65	-5	5,550	-0.09%
2019/09/10	7	28.48	6	28.56	28.35	1	5,526	0.02%
2019/09/09	2	28.30	0	0.00	28.20	2	5,567	0.04%
2019/09/06	50	29.56	20	28.99	28.60	30	5,543	0.54%
2019/09/05	0	0.00	5	29.04	28.50	-5	5,199	-0.10%
2019/09/04	20	28.73	10	28.70	28.70	10	5,121	0.20%
2019/09/03	17	28.93	28	28.68	28.90	-11	5,107	-0.22%
2019/09/02	24	27.96	11	28.48	29.00	13	4,945	0.26%
2019/08/30	2	28.60	5	27.75	27.35	-3	4,867	-0.06%
2019/08/28	2	28.00	1	28.20	27.70	1	4,637	0.02%
2019/08/27	0	0.00	1	27.75	27.70	-1	4,575	-0.02%
2019/08/26	1	26.90	1	26.80	26.90	0	4,495	0.00%
2019/08/23	2	27.40	13	27.40	27.45	-11	4,454	-0.25%
2019/08/22	0	0.00	4	27.10	27.05	-4	4,329	-0.09%
2019/08/21	1	26.95	0	0.00	26.75	1	4,229	0.02%
2019/08/20	0	0.00	5	26.75	26.50	-5	4,192	-0.12%
2019/08/19	0	0.00	15	26.05	26.25	-15	4,110	-0.36%
2019/08/15	0	0.00	1	26.15	26.15	-1	3,992	-0.03%
2019/08/14	10	25.84	8	25.60	25.70	2	3,939	0.05%
2019/08/13	1	25.95	0	0.00	25.75	1	3,863	0.03%
2019/08/12	15	26.00	0	0.00	25.95	15	3,757	0.40%
2019/08/08	2	23.65	2	24.00	24.00	0	3,658	0.00%
2019/08/07	0	0.00	1	23.60	23.60	-1	3,702	-0.03%
2019/08/01	0	0.00	1	25.35	25.35	-1	3,965	-0.03%
2019/07/30	2	25.73	1	26.55	25.65	1	4,010	0.02%
2019/07/29	0	0.00	1	26.35	26.35	-1	4,035	-0.02%
2019/07/26	4	26.81	3	26.65	26.75	1	4,037	0.02%
2019/07/25	3	26.43	3	27.10	27.00	0	4,028	0.00%
2019/07/24	1	26.50	4	26.70	26.65	-3	3,979	-0.08%
2019/07/23	2	25.93	0	0.00	25.95	2	3,926	0.05%
2019/07/18	0	0.00	1	26.30	25.65	-1	3,996	-0.03%
2019/07/16	2	26.90	0	0.00	26.70	2	4,076	0.05%
2019/07/12	1	27.40	7	27.23	27.05	-6	4,299	-0.14%
2019/07/09	3	26.85	10	26.95	26.90	-7	4,696	-0.15%
2019/07/08	13	27.65	5	28.12	27.45	8	5,160	0.16%
2019/07/05	4	26.93	3	27.12	27.00	1	5,857	0.02%
2019/07/04	2	26.15	14	26.24	26.75	-12	5,700	-0.21%
2019/07/03	1	25.25	10	25.20	25.20	-9	5,573	-0.16%
2019/07/02	3	26.10	1	26.50	25.90	2	5,601	0.04%
2019/07/01	2	25.78	1	25.90	26.00	1	5,601	0.02%
2019/06/27	2	25.30	1	25.50	25.35	1	5,719	0.02%
2019/06/25	10	25.95	46	25.50	25.10	-36	5,787	-0.62%
2019/06/21	17	25.94	5	25.55	25.55	12	5,895	0.20%
2019/06/20	10	26.10	1	26.25	26.05	9	5,935	0.15%
2019/06/19	10	25.60	11	25.73	25.80	-1	5,979	-0.02%
2019/06/18	9	25.73	8	25.30	25.30	1	6,078	0.02%
2019/06/17	15	25.63	6	25.65	25.90	9	6,100	0.15%
2019/06/14	0	0.00	10	25.50	25.25	-10	6,083	-0.16%
2019/06/12	0	0.00	5	25.30	25.00	-5	6,351	-0.08%
2019/06/11	16	25.31	15	25.30	25.30	1	6,380	0.02%
2019/06/06	7	24.91	7	25.10	24.50	0	6,437	0.00%
2019/06/05	1	24.65	0	0.00	24.50	1	6,393	0.02%
2019/06/03	0	0.00	10	24.25	24.25	-10	6,495	-0.15%
2019/05/31	1	24.75	15	24.80	24.75	-14	6,506	-0.22%
2019/05/30	1	24.50	15	24.50	24.60	-14	6,532	-0.21%
2019/05/28	0	0.00	1	24.45	24.70	-1	6,676	-0.01%
2019/05/24	1	24.15	16	24.20	24.10	-15	6,787	-0.22%
2019/05/21	15	24.10	16	24.38	24.45	-1	7,021	-0.01%
2019/05/20	0	0.00	1	23.85	23.90	-1	7,087	-0.01%
2019/05/17	1	24.60	1	24.25	23.90	0	7,294	0.00%
2019/05/15	1	25.00	0	0.00	25.05	1	7,709	0.01%
2019/05/14	0	0.00	2	24.25	24.55	-2	8,016	-0.02%
2019/05/13	1	23.20	10	23.40	23.30	-9	8,253	-0.11%
2019/05/10	0	0.00	3	25.52	25.05	-3	8,743	-0.03%
2019/05/07	2	26.90	0	0.00	26.65	2	8,903	0.02%
2019/05/03	1	27.60	0	0.00	27.60	1	9,300	0.01%
2019/05/02	0	0.00	1	27.40	27.35	-1	9,345	-0.01%
2019/04/30	1	27.00	0	0.00	27.20	1	9,520	0.01%
2019/04/26	3	27.35	0	0.00	27.30	3	9,797	0.03%
2019/04/25	2	27.98	5	28.10	28.10	-3	10,130	-0.03%
2019/04/24	2	28.80	9	28.50	28.35	-7	10,373	-0.07%
2019/04/22	11	29.10	25	28.94	28.80	-14	10,535	-0.13%
2019/04/18	12	28.83	22	29.20	28.65	-10	10,517	-0.10%
2019/04/17	1	29.90	0	0.00	29.85	1	10,458	0.01%
2019/04/16	17	29.85	5	29.71	30.15	12	10,576	0.11%
2019/04/15	17	29.48	2	29.75	29.25	15	10,637	0.14%
2019/04/12	40	30.49	2	31.45	29.05	38	10,596	0.36%
2019/04/11	108	30.68	49	30.91	30.70	59	10,145	0.58%	大買/
2019/04/10	7	28.29	3	28.50	28.55	4	9,180	0.04%
2019/04/09	1	28.15	5	27.85	27.85	-4	9,094	-0.04%
2019/04/08	2	27.70	18	27.98	27.50	-16	9,061	-0.18%
2019/04/03	25	27.76	2	27.80	27.60	23	9,079	0.25%
2019/04/02	6	27.53	1	27.50	27.25	5	9,083	0.06%
2019/04/01	0	0.00	4	27.26	27.30	-4	9,101	-0.04%
2019/03/29	0	0.00	2	26.70	26.65	-2	9,054	-0.02%
2019/03/28	5	27.01	2	27.15	26.65	3	9,332	0.03%
2019/03/27	0	0.00	8	26.59	26.90	-8	9,489	-0.08%
2019/03/26	2	26.25	1	26.30	26.05	1	9,577	0.01%
2019/03/25	4	26.05	1	26.10	26.10	3	9,814	0.03%
2019/03/22	2	27.43	0	0.00	27.15	2	9,900	0.02%
2019/03/21	0	0.00	4	27.26	27.55	-4	10,038	-0.04%
2019/03/20	3	26.60	8	26.50	26.55	-5	10,738	-0.05%
2019/03/19	3	26.80	2	26.70	26.70	1	10,914	0.01%
2019/03/18	7	26.11	2	26.20	26.25	5	10,916	0.05%
2019/03/15	2	27.45	1	27.35	27.15	1	10,826	0.01%
2019/03/14	6	28.11	3	28.07	27.70	3	10,870	0.03%
2019/03/13	5	28.09	5	28.06	28.00	0	11,142	0.00%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	3	27.27	1	27.50	27.50	2	11,605	0.02%
2019/03/08	0	0.00	6	27.93	27.70	-6	12,319	-0.05%
2019/03/07	25	29.04	32	28.75	28.50	-7	13,170	-0.05%
2019/03/06	26	28.83	0	0.00	28.70	26	13,509	0.19%
2019/03/05	1	29.05	0	0.00	28.75	1	13,769	0.01%
2019/03/04	1	29.15	5	28.92	29.30	-4	13,904	-0.03%
2019/02/27	15	28.62	2	29.05	28.75	13	13,919	0.09%
2019/02/26	9	29.88	4	29.45	29.45	5	13,911	0.04%
2019/02/25	2	30.43	0	0.00	30.25	2	13,990	0.01%
2019/02/22	5	30.40	3	30.50	30.10	2	14,172	0.01%
2019/02/21	3	30.08	5	30.11	30.20	-2	14,153	-0.01%
2019/02/20	0	0.00	4	30.40	30.15	-4	14,199	-0.03%
2019/02/19	1	30.45	1	30.45	30.15	0	14,224	0.00%
2019/02/18	7	30.20	0	0.00	29.95	7	14,215	0.05%
2019/02/15	11	31.50	53	31.85	31.00	-42	14,082	-0.30%
2019/02/14	27	31.28	31	31.60	31.25	-4	13,848	-0.03%
2019/02/13	17	31.79	24	31.63	31.35	-7	13,838	-0.05%
2019/02/12	43	31.07	4	31.10	31.30	39	13,648	0.29%
2019/02/11	7	30.06	16	30.87	31.15	-9	13,564	-0.07%
2019/01/30	3	28.78	0	0.00	28.55	3	13,213	0.02%
2019/01/29	4	28.70	2	28.70	28.90	2	13,385	0.01%
2019/01/28	6	29.08	10	29.21	29.00	-4	13,834	-0.03%
2019/01/25	0	0.00	3	28.98	28.75	-3	14,039	-0.02%
2019/01/24	2	29.10	8	29.26	28.40	-6	14,141	-0.04%
2019/01/23	7	28.12	1	28.05	28.25	6	13,989	0.04%
2019/01/22	4	28.73	3	28.35	28.10	1	14,086	0.01%
2019/01/21	2	29.53	2	29.20	28.80	0	13,979	0.00%
2019/01/18	5	28.82	17	28.56	29.05	-12	13,906	-0.09%
2019/01/17	36	28.96	33	28.77	28.40	3	13,893	0.02%
2019/01/16	7	28.01	5	27.80	28.95	2	13,553	0.01%
2019/01/15	5	27.16	34	27.04	27.05	-29	13,306	-0.22%
2019/01/14	2	26.15	2	26.40	26.25	0	13,137	0.00%
2019/01/11	0	0.00	12	26.44	26.40	-12	13,213	-0.09%
2019/01/09	36	27.07	18	27.37	26.40	18	13,169	0.14%
2019/01/08	24	26.96	18	26.99	26.75	6	13,080	0.05%
2019/01/07	24	26.23	20	26.52	26.85	4	12,900	0.03%
2019/01/04	10	24.02	7	23.84	24.45	3	12,832	0.02%
2019/01/03	6	25.60	8	25.69	25.45	-2	12,756	-0.02%
2019/01/02	0	0.00	1	26.15	25.70	-1	12,860	-0.01%
2018/12/28	2	25.70	2	25.30	25.45	0	12,985	0.00%
2018/12/26	1	25.95	0	0.00	24.95	1	13,064	0.01%
2018/12/24	12	26.78	12	26.58	26.50	0	12,977	0.00%
2018/12/22	10	26.25	15	26.23	26.25	-5	13,007	-0.04%
2018/12/21	23	26.52	25	26.42	26.95	-2	13,020	-0.02%
2018/12/20	6	25.05	5	24.95	25.65	1	12,743	0.01%
2018/12/19	23	26.30	36	25.80	25.45	-13	12,634	-0.10%
2018/12/18	20	25.92	24	26.35	26.00	-4	12,559	-0.03%
2018/12/14	11	27.56	3	27.70	27.70	8	12,378	0.06%
2018/12/13	429	29.28	419	29.73	28.80	10	12,204	0.08%	大買/大賣/
2018/12/12	12	28.56	18	29.33	29.70	-6	11,430	-0.05%
2018/12/11	0	0.00	2	27.15	27.00	-2	11,257	-0.02%
2018/12/10	8	26.71	6	27.18	26.70	2	11,295	0.02%
2018/12/07	21	28.04	12	28.04	28.10	9	11,245	0.08%
2018/12/06	53	29.66	28	27.68	27.55	25	11,175	0.22%
2018/12/05	14	30.57	11	30.10	30.25	3	10,997	0.03%
2018/12/04	19	31.62	1	31.75	31.50	18	10,949	0.16%
2018/12/03	48	33.37	44	33.12	31.90	4	10,750	0.04%
2018/11/30	126	29.57	133	30.14	31.25	-7	10,080	-0.07%	大買/大賣/
2018/11/29	14	27.49	36	27.59	28.45	-22	9,212	-0.24%
2018/11/28	5	25.38	23	25.87	25.90	-18	8,915	-0.20%
2018/11/27	25	24.11	27	24.45	24.80	-2	8,751	-0.02%
2018/11/23	3	23.93	2	23.93	23.45	1	8,811	0.01%
2018/11/22	13	25.72	15	24.94	24.25	-2	9,015	-0.02%
2018/11/21	26	25.74	23	26.13	25.55	3	8,951	0.03%
2018/11/20	1	26.00	0	0.00	25.75	1	8,885	0.01%
2018/11/19	10	25.70	2	25.33	25.65	8	8,898	0.09%
2018/11/16	3	24.60	17	24.77	24.60	-14	9,020	-0.16%
2018/11/15	5	24.55	2	24.50	24.45	3	9,163	0.03%
2018/11/14	2	24.13	1	24.40	24.10	1	9,169	0.01%
2018/11/13	1	23.25	1	23.90	24.15	0	9,201	0.00%
2018/11/12	2	23.20	2	24.08	24.10	0	9,232	0.00%
2018/11/09	22	23.82	13	24.09	23.80	9	9,218	0.10%
2018/11/08	30	25.95	21	25.11	24.65	9	9,232	0.10%
2018/11/07	15	25.50	7	25.09	25.80	8	9,204	0.09%
2018/11/06	18	25.66	13	24.65	24.30	5	9,220	0.05%
2018/11/05	21	26.62	19	26.63	25.75	2	9,225	0.02%
2018/11/02	2	24.25	18	25.01	26.00	-16	8,734	-0.18%
2018/11/01	17	23.59	11	23.53	23.65	6	8,434	0.07%
2018/10/31	2	21.28	2	21.83	22.25	0	8,304	0.00%
2018/10/30	3	20.82	3	21.08	21.00	0	8,139	0.00%
2018/10/29	5	20.65	5	20.30	20.30	0	8,095	0.00%
2018/10/26	3	20.72	0	0.00	20.30	3	8,223	0.04%
2018/10/25	5	21.03	0	0.00	20.75	5	8,232	0.06%
2018/10/24	6	22.89	0	0.00	23.05	6	8,230	0.07%
2018/10/23	2	23.25	1	24.00	23.00	1	8,421	0.01%
2018/10/22	1	23.35	3	23.83	23.90	-2	8,524	-0.02%
2018/10/19	9	23.46	3	23.13	23.25	6	8,669	0.07%
2018/10/18	1	24.60	3	24.87	24.50	-2	8,841	-0.02%
2018/10/17	3	24.47	2	25.15	24.25	1	8,960	0.01%
2018/10/16	7	24.89	8	25.31	24.50	-1	9,063	-0.01%
2018/10/15	1	24.70	4	24.70	24.75	-3	9,181	-0.03%
2018/10/12	12	23.71	7	23.86	24.05	5	9,501	0.05%
2018/10/11	4	23.31	5	23.39	23.05	-1	9,716	-0.01%
2018/10/09	8	26.26	8	25.98	25.60	0	9,883	0.00%
2018/10/08	6	26.76	5	26.40	26.30	1	9,900	0.01%
2018/10/05	12	29.02	3	29.63	28.60	9	9,810	0.09%
2018/10/04	4	31.88	4	31.75	31.75	0	9,787	0.00%
2018/10/03	7	32.79	3	32.05	32.05	4	9,966	0.04%
2018/10/02	0	0.00	1	33.65	33.40	-1	10,174	-0.01%
2018/10/01	10	33.65	12	33.03	33.00	-2	10,261	-0.02%
2018/09/28	6	32.95	3	32.35	32.35	3	10,444	0.03%
2018/09/26	3	34.25	2	34.63	33.65	1	10,919	0.01%
2018/09/25	1	32.90	3	33.62	33.95	-2	11,420	-0.02%
2018/09/21	12	33.03	14	32.79	32.85	-2	11,721	-0.02%
2018/09/20	6	32.84	5	31.60	31.60	1	11,692	0.01%
2018/09/19	1	33.40	1	34.00	33.20	0	11,730	0.00%
2018/09/18	4	33.21	3	33.20	33.20	1	11,875	0.01%
2018/09/17	3	34.13	7	33.99	34.35	-4	11,951	-0.03%
2018/09/14	1	34.10	2	34.75	34.65	-1	12,053	-0.01%
2018/09/13	4	33.61	7	33.51	33.45	-3	12,211	-0.02%
2018/09/12	9	33.77	9	33.98	33.95	0	12,365	0.00%
2018/09/11	12	34.28	13	34.11	34.10	-1	12,775	-0.01%
2018/09/10	6	34.42	4	34.18	33.50	2	12,938	0.02%
2018/09/07	1	37.50	1	37.20	37.20	0	13,031	0.00%
2018/09/06	8	39.26	1	39.75	38.20	7	13,277	0.05%
2018/09/05	8	40.18	8	40.31	39.70	0	13,695	0.00%
2018/09/04	0	0.00	12	40.50	40.35	-12	14,177	-0.08%
2018/09/03	8	40.34	2	39.83	38.80	6	14,395	0.04%
2018/08/31	6	41.26	7	41.39	41.65	-1	14,562	-0.01%
2018/08/30	24	42.00	26	41.75	41.85	-2	14,713	-0.01%
2018/08/29	7	40.34	13	40.40	40.90	-6	14,755	-0.04%
2018/08/28	5	39.13	2	39.25	39.00	3	14,992	0.02%
2018/08/27	0	0.00	8	39.29	39.60	-8	15,665	-0.05%
2018/08/24	7	37.78	1	38.05	38.35	6	16,260	0.04%
2018/08/23	18	39.08	9	39.28	37.90	9	16,866	0.05%
2018/08/22	8	37.61	2	39.25	39.20	6	17,355	0.03%
2018/08/21	1	36.85	3	37.13	37.20	-2	17,414	-0.01%
2018/08/20	2	36.50	2	36.05	36.05	0	17,824	0.00%
2018/08/17	6	37.73	7	37.12	37.05	-1	18,015	-0.01%
2018/08/16	1	37.30	0	0.00	37.80	1	18,146	0.01%
2018/08/15	3	37.08	11	37.25	37.40	-8	18,284	-0.04%
2018/08/14	12	38.04	4	38.91	39.20	8	18,368	0.04%
2018/08/13	9	39.29	1	37.00	37.45	8	18,516	0.04%
2018/08/10	8	42.38	19	42.75	41.00	-11	18,671	-0.06%
2018/08/09	0	0.00	10	44.50	44.70	-10	18,662	-0.05%
2018/08/08	12	45.39	5	44.90	44.60	7	19,369	0.04%
2018/08/07	2	45.55	3	45.37	45.30	-1	19,748	-0.01%
2018/08/06	2	44.20	2	44.50	44.50	0	19,966	0.00%
2018/08/03	10	43.60	0	0.00	45.10	10	20,087	0.05%
2018/08/02	1	45.80	0	0.00	43.25	1	20,151	0.00%
2018/08/01	12	46.93	0	0.00	46.35	12	20,139	0.06%
2018/07/31	3	46.08	8	47.28	47.00	-5	20,239	-0.02%
2018/07/30	5	47.31	0	0.00	46.45	5	20,574	0.02%
2018/07/27	1	48.70	8	48.50	48.65	-7	20,620	-0.03%
2018/07/26	2	47.15	11	46.91	47.65	-9	20,598	-0.04%
2018/07/25	3	47.58	2	46.45	47.10	1	20,590	0.00%
2018/07/24	0	0.00	13	44.30	44.95	-13	20,477	-0.06%
2018/07/23	13	44.18	2	43.50	43.50	11	20,442	0.05%
2018/07/20	17	45.62	27	44.75	43.50	-10	20,453	-0.05%
2018/07/19	4	44.28	13	45.80	44.80	-9	20,503	-0.04%
2018/07/18	27	47.99	0	0.00	45.85	27	20,485	0.13%
2018/07/17	4	50.50	12	51.12	50.90	-8	20,276	-0.04%
2018/07/16	5	51.08	5	49.78	49.65	0	20,265	0.00%
2018/07/12	2	52.50	1	51.80	52.60	1	20,531	0.00%
2018/07/11	1	52.50	2	52.90	51.80	-1	20,832	0.00%
2018/07/10	4	53.18	2	52.90	52.40	2	20,859	0.01%
2018/07/09	18	54.53	83	54.71	54.00	-65	20,861	-0.31%
2018/07/06	14	55.26	7	55.36	55.50	7	20,896	0.03%
2018/07/05	28	58.34	25	59.13	57.90	3	20,969	0.01%
2018/07/04	12	59.64	14	59.91	59.30	-2	20,875	-0.01%
2018/07/03	8	61.59	13	61.46	61.50	-5	20,903	-0.02%
2018/07/02	53	60.05	37	59.86	59.30	16	20,719	0.08%
2018/06/28	4	55.73	7	57.04	55.80	-3	20,679	-0.01%
2018/06/27	0	0.00	3	58.90	57.60	-3	21,421	-0.01%
2018/06/26	3	56.77	0	0.00	57.60	3	21,661	0.01%
2018/06/25	9	57.07	6	58.70	56.70	3	22,331	0.01%
2018/06/22	12	59.62	10	58.30	58.40	2	22,758	0.01%
2018/06/21	3	58.57	2	58.00	57.80	1	22,747	0.00%
2018/06/20	71	59.90	24	58.91	57.60	47	22,667	0.21%
2018/06/19	0	0.00	50	59.15	57.00	-50	22,460	-0.22%
2018/06/15	62	61.68	6	61.05	59.50	56	22,427	0.25%
2018/06/14	15	60.13	11	60.91	59.60	4	22,244	0.02%
2018/06/13	26	61.97	26	61.67	58.70	0	21,992	0.00%
2018/06/12	59	61.76	70	64.11	65.10	-11	21,603	-0.05%
2018/06/11	7	60.76	1	60.90	60.00	6	21,153	0.03%
2018/06/08	13	61.26	1	59.90	59.60	12	21,069	0.06%
2018/06/07	5	60.36	0	0.00	59.80	5	20,875	0.02%
2018/06/06	4	61.45	4	61.23	60.60	0	20,827	0.00%
2018/06/05	9	62.87	5	64.92	60.60	4	21,042	0.02%
2018/06/04	35	68.25	24	65.29	64.40	11	20,988	0.05%
2018/06/01	0	0.00	5	64.64	66.60	-5	20,470	-0.02%
2018/05/31	2	61.20	4	63.55	60.60	-2	19,774	-0.01%
2018/05/30	17	58.79	26	60.53	61.20	-9	19,175	-0.05%
2018/05/29	3	57.43	9	56.69	57.20	-6	18,789	-0.03%
2018/05/28	9	57.09	5	56.68	56.70	4	18,734	0.02%
2018/05/25	2	53.30	3	53.87	53.80	-1	18,330	-0.01%
2018/05/24	4	51.45	1	52.30	51.80	3	18,130	0.02%
2018/05/23	2	49.80	3	50.37	50.10	-1	18,104	-0.01%
2018/05/22	29	52.20	21	51.51	50.70	8	17,897	0.04%
2018/05/21	3	51.17	1	51.00	50.60	2	17,741	0.01%
2018/05/18	9	53.71	5	53.70	52.10	4	17,470	0.02%
2018/05/17	9	58.46	11	58.03	57.30	-2	17,203	-0.01%
2018/05/16	46	59.92	51	59.14	58.20	-5	17,002	-0.03%
2018/05/15	13	57.12	17	58.83	59.10	-4	16,351	-0.02%
2018/05/14	1	53.70	0	0.00	53.80	1	16,107	0.01%
2018/05/11	0	0.00	5	52.60	50.60	-5	15,878	-0.03%
2018/05/10	0	0.00	1	53.20	52.60	-1	15,750	-0.01%
2018/05/09	2	50.95	0	0.00	51.10	2	15,652	0.01%
2018/05/08	1	54.40	13	53.28	51.60	-12	15,544	-0.08%
2018/05/07	12	53.10	0	0.00	54.00	12	15,424	0.08%
2018/05/04	2	51.15	4	50.25	51.00	-2	15,013	-0.01%
2018/05/03	1	48.75	2	48.15	48.50	-1	14,859	-0.01%
2018/05/02	3	48.80	0	0.00	48.10	3	15,094	0.02%
2018/04/30	2	50.08	40	47.80	50.50	-38	15,025	-0.25%
2018/04/27	43	48.11	3	48.55	48.65	40	15,052	0.27%
2018/04/26	1	47.65	3	47.50	47.80	-2	15,154	-0.01%
2018/04/25	2	48.55	0	0.00	46.90	2	15,449	0.01%
2018/04/24	17	47.50	19	48.08	47.75	-2	15,601	-0.01%
2018/04/23	1	49.55	1	50.20	47.65	0	15,674	0.00%
2018/04/20	2	50.10	0	0.00	50.00	2	16,131	0.01%
2018/04/19	1	50.00	1	49.05	49.90	0	16,878	0.00%
2018/04/18	1	48.75	10	48.26	49.05	-9	16,811	-0.05%
2018/04/17	12	50.54	10	51.00	47.55	2	16,604	0.01%
2018/04/13	10	55.10	6	55.17	54.60	4	16,165	0.02%
2018/04/12	2	55.60	0	0.00	55.90	2	16,055	0.01%
2018/04/11	4	55.15	4	54.00	57.30	0	16,235	0.00%
2018/04/10	0	0.00	3	54.73	52.40	-3	16,328	-0.02%
2018/04/09	6	56.58	2	56.80	54.00	4	16,599	0.02%
2018/04/03	3	51.40	18	53.36	55.50	-15	16,941	-0.09%
2018/04/02	9	50.18	9	50.79	50.60	0	16,618	0.00%
2018/03/31	4	50.35	10	50.62	49.80	-6	16,814	-0.04%
2018/03/30	16	50.78	3	50.03	49.50	13	16,775	0.08%
2018/03/29	7	48.35	6	47.34	48.35	1	15,886	0.01%
2018/03/28	31	47.22	31	47.24	46.50	0	15,454	0.00%
2018/03/27	5	45.49	8	45.02	46.40	-3	14,681	-0.02%
2018/03/26	0	0.00	2	41.30	42.20	-2	14,229	-0.01%
2018/03/23	4	39.43	9	39.25	39.50	-5	14,181	-0.04%
2018/03/22	12	42.93	4	42.06	41.00	8	14,100	0.06%
2018/03/21	4	40.80	11	41.42	42.00	-7	13,843	-0.05%
2018/03/20	8	39.81	0	0.00	39.75	8	13,608	0.06%
2018/03/19	0	0.00	1	40.15	40.45	-1	13,536	-0.01%
2018/03/16	1	40.35	10	40.50	39.60	-9	13,452	-0.07%
2018/03/15	2	39.70	0	0.00	39.70	2	13,402	0.01%
2018/03/14	5	40.22	7	40.69	40.30	-2	13,392	-0.01%
2018/03/12	2	40.25	12	40.13	40.20	-10	13,267	-0.08%
2018/03/09	7	41.99	1	41.50	39.40	6	13,276	0.05%
2018/03/08	2	40.10	4	39.40	40.65	-2	13,007	-0.02%
2018/03/07	2	39.40	6	38.99	37.80	-4	12,640	-0.03%
2018/03/06	1	37.60	1	38.00	37.75	0	12,779	0.00%
2018/03/05	1	37.85	0	0.00	37.50	1	13,422	0.01%
2018/03/02	0	0.00	11	39.59	39.10	-11	13,869	-0.08%
2018/03/01	3	37.20	7	38.69	39.40	-4	13,587	-0.03%
2018/02/26	10	38.70	0	0.00	37.65	10	13,563	0.07%
2018/02/23	0	0.00	10	38.10	37.65	-10	13,544	-0.07%
2018/02/08	2	34.50	2	33.20	33.20	0	13,354	0.00%
2018/02/07	0	0.00	3	34.60	34.60	-3	13,440	-0.02%
2018/02/06	3	33.10	20	33.30	32.35	-17	13,389	-0.13%
2018/02/05	1	34.35	0	0.00	35.80	1	13,266	0.01%
2018/02/01	16	36.77	8	36.55	36.60	8	13,289	0.06%
2018/01/31	12	36.93	4	36.80	36.45	8	13,308	0.06%
2018/01/29	2	38.25	0	0.00	38.25	2	13,305	0.02%
2018/01/26	2	37.95	10	37.81	38.95	-8	13,367	-0.06%
2018/01/25	0	0.00	1	40.80	37.90	-1	13,386	-0.01%
2018/01/24	4	39.10	0	0.00	38.70	4	13,297	0.03%
2018/01/23	3	39.60	0	0.00	38.30	3	13,411	0.02%
2018/01/22	37	39.70	3	39.90	39.40	34	13,872	0.25%
2018/01/19	12	39.33	1	40.20	39.90	11	14,166	0.08%
2018/01/18	16	39.58	4	39.85	38.90	12	13,806	0.09%
2018/01/17	39	37.83	35	39.31	39.70	4	13,511	0.03%
2018/01/16	69	37.33	80	38.34	38.55	-11	13,081	-0.08%
2018/01/15	6	36.70	7	35.59	38.10	-1	12,653	-0.01%
2018/01/12	10	34.10	10	35.30	34.65	0	11,733	0.00%
2018/01/11	1	34.20	12	34.25	34.10	-11	11,646	-0.09%
2018/01/10	5	34.15	0	0.00	33.40	5	11,639	0.04%
2018/01/09	4	34.06	2	35.15	33.95	2	11,694	0.02%
2018/01/08	0	0.00	2	35.03	34.35	-2	11,867	-0.02%
2018/01/05	2	35.75	1	36.20	36.15	1	11,897	0.01%
2018/01/04	16	35.04	23	35.31	35.30	-7	11,835	-0.06%
2018/01/03	10	33.52	59	33.79	33.55	-49	11,730	-0.42%
2018/01/02	23	31.04	26	32.80	32.40	-3	11,342	-0.03%