強茂 (2481)-玉山-桃園券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
50.9
漲跌
▼1.2
漲幅
-2.30%
成交量
1,431張
產業
上市半導體類股
1270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－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	45	50.71	50.90	-45	2,299	-1.96%
2024/12/12	1	52.40	1	53.00	52.10	0	2,291	0.00%
2024/12/06	0	0.00	9	52.87	52.70	-9	2,301	-0.39%
2024/12/02	1	50.70	0	0.00	51.00	1	2,324	0.04%
2024/11/29	1	51.10	1	51.10	51.00	0	2,331	0.00%
2024/11/28	4	50.80	0	0.00	51.40	4	2,338	0.17%
2024/11/27	5	51.46	0	0.00	51.10	5	2,333	0.21%
2024/11/25	0.3	52.60	0	0.00	52.70	0.3	2,342	0.01%
2024/11/21	1	51.20	1	51.20	51.40	0	2,394	0.00%
2024/11/20	1	51.90	1	51.20	51.20	0	2,416	0.00%
2024/11/19	1	51.10	1	51.70	51.90	0	2,423	0.00%
2024/11/18	1.1	51.50	1	51.10	51.10	0.1	2,429	0.00%
2024/11/14	2	52.75	1	51.90	51.90	1	2,436	0.04%
2024/11/13	1	52.70	1	53.80	53.20	0	2,436	0.00%
2024/11/12	4	54.43	2	54.00	53.40	2	2,439	0.08%
2024/11/08	5	57.50	1	56.20	56.20	4	2,427	0.16%
2024/11/07	1	56.10	5	57.22	58.20	-4	2,423	-0.17%
2024/11/06	1	54.70	1	55.00	55.10	0	2,405	0.00%
2024/11/05	1.3	54.74	0	0.00	54.60	1.3	2,435	0.05%
2024/11/01	1	54.20	2	55.35	55.60	-1	2,542	-0.04%
2024/10/29	1	56.40	3	57.00	57.00	-2	2,567	-0.08%
2024/10/25	2	59.35	1	60.20	59.40	1	2,544	0.04%
2024/10/24	7	59.96	0	0.00	58.60	7	2,569	0.27%
2024/10/23	5	60.42	6.6	61.04	59.80	-1.6	2,528	-0.06%
2024/10/22	1	57.80	0	0.00	57.80	1	2,429	0.04%
2024/10/21	0	0.00	2	57.80	57.90	-2	2,479	-0.08%
2024/10/18	0.1	56.90	0	0.00	56.50	0.1	2,532	0.00%
2024/10/16	1	56.60	0	0.00	56.70	1	2,761	0.04%
2024/10/14	0	0.00	2	57.65	58.00	-2	3,390	-0.06%
2024/10/09	1.1	57.88	0	0.00	57.20	1.1	3,987	0.03%
2024/10/08	0.1	58.70	1	58.20	58.20	-0.9	4,080	-0.02%
2024/10/07	0	0.00	0.2	59.20	59.50	-0.2	4,157	-0.01%
2024/10/04	0.1	57.79	2	57.50	58.10	-1.9	4,249	-0.05%
2024/10/01	0	0.00	5	58.70	58.60	-5	4,351	-0.11%
2024/09/30	0.2	58.70	0	0.00	58.10	0.2	4,721	0.00%
2024/09/27	1.1	59.86	3	59.07	58.80	-2	4,906	-0.04%
2024/09/26	0	0.00	11.8	60.82	59.10	-11.8	4,879	-0.24%
2024/09/25	32.1	62.78	23	63.02	59.80	9.1	4,801	0.19%
2024/09/24	25.6	60.45	26	59.95	59.80	-0.5	4,528	-0.01%
2024/09/23	18	58.79	4.4	59.03	60.50	13.6	4,370	0.31%
2024/09/20	1	55.90	1	56.40	55.90	0	4,224	0.00%
2024/09/19	1	55.00	2	55.20	55.30	-1	4,208	-0.02%
2024/09/18	1	56.10	1	55.60	55.00	0	4,210	0.00%
2024/09/16	3	55.83	1	56.40	55.80	2	4,198	0.05%
2024/09/12	0.2	53.20	0	0.00	53.40	0.2	4,170	0.00%
2024/09/11	1	53.50	2	53.20	52.70	-1	4,177	-0.02%
2024/09/10	1	53.90	17	53.31	53.50	-16	4,185	-0.38%
2024/09/09	1	51.10	2	52.75	53.50	-1	4,176	-0.02%
2024/09/06	1	51.50	1	51.90	52.30	0	4,177	0.00%
2024/09/05	1	52.30	1	53.00	51.30	0	4,179	0.00%
2024/09/04	3	52.73	2	52.90	52.00	1	4,187	0.02%
2024/09/03	0	0.00	15	54.20	54.20	-15	4,180	-0.36%
2024/08/29	1	54.00	1	54.70	54.90	0	4,187	0.00%
2024/08/28	1	54.70	1	54.50	54.60	0	4,207	0.00%
2024/08/27	1	54.80	1	54.90	54.80	0	4,231	0.00%
2024/08/26	1	55.20	2	55.60	55.20	-1	4,252	-0.02%
2024/08/23	2	52.95	1	53.40	53.40	1	4,257	0.02%
2024/08/22	0	0.00	2	53.80	53.90	-2	4,398	-0.05%
2024/08/21	2	53.15	5	53.62	53.00	-3	4,430	-0.07%
2024/08/20	1	54.50	6	54.20	53.70	-5	4,417	-0.11%
2024/08/16	2	52.70	1	52.10	52.80	1	4,398	0.02%
2024/08/13	2	50.60	1	50.60	51.30	1	4,354	0.02%
2024/08/12	1	49.50	0	0.00	49.55	1	4,341	0.02%
2024/08/09	1	48.80	0	0.00	48.30	1	4,325	0.02%
2024/08/08	11	48.15	0	0.00	48.30	11	4,307	0.26%
2024/08/07	0	0.00	6	49.49	49.95	-6	4,281	-0.14%
2024/08/06	3.2	46.58	3	45.80	46.35	0.2	4,247	0.00%
2024/08/05	11.6	48.65	1	50.60	48.60	10.6	4,176	0.25%
2024/08/02	2.3	54.40	0	0.00	54.00	2.3	4,139	0.06%
2024/08/01	2.3	56.03	3	56.40	56.90	-0.7	4,101	-0.02%
2024/07/31	6	54.47	6	54.80	54.50	0	4,068	0.00%
2024/07/30	7.1	54.61	0	0.00	54.50	7.1	4,056	0.18%
2024/07/29	1	55.50	0	0.00	55.00	1	4,028	0.02%
2024/07/26	2.1	55.95	1	56.00	55.70	1.1	4,004	0.03%
2024/07/23	1.3	58.15	1	58.20	58.10	0.3	3,960	0.01%
2024/07/22	3.1	57.76	13.1	58.28	57.40	-10.1	3,920	-0.26%
2024/07/19	4.1	61.53	1	62.30	60.20	3.1	3,853	0.08%
2024/07/18	9.1	62.93	5	63.62	62.60	4.1	3,786	0.11%
2024/07/17	60	66.50	6.3	65.81	64.70	53.7	3,679	1.46%
2024/07/16	10.4	67.30	11	68.10	66.50	-0.6	3,541	-0.02%
2024/07/15	35.4	65.50	34	65.90	66.20	1.4	3,249	0.04%
2024/07/12	22.4	65.96	24	65.67	65.70	-1.6	2,892	-0.06%
2024/07/11	9.5	64.12	5	64.06	64.40	4.5	2,506	0.18%
2024/07/10	8	60.18	4	61.75	62.80	4	2,320	0.17%
2024/07/09	4.6	60.66	0	0.00	60.50	4.6	2,217	0.21%
2024/07/08	16	62.40	5	62.68	62.50	11	2,137	0.51%
2024/07/05	20	63.65	17	63.47	64.00	3	2,039	0.15%
2024/07/04	30	63.41	22	63.97	63.80	8	1,932	0.41%
2024/07/03	1	59.80	19.1	59.98	61.00	-18.1	1,557	-1.16%
2024/07/02	0	56.00	0	0.00	56.10	0	1,377	0.00%
2024/07/01	0.1	56.36	0	0.00	55.80	0.1	1,389	0.01%
2024/06/28	1	56.50	11	56.78	56.40	-10	1,386	-0.72%
2024/06/25	0	0.00	1	57.10	57.60	-1	1,384	-0.07%
2024/06/21	15	58.62	1	58.70	58.50	14	1,411	0.99%
2024/06/20	0	0.00	3	59.00	59.00	-3	1,415	-0.21%
2024/06/19	2	58.50	5.1	59.19	58.10	-3.1	1,403	-0.22%
2024/06/18	17	59.14	0	0.00	59.40	17	1,399	1.21%
2024/06/17	0	0.00	2	59.30	59.50	-2	1,415	-0.14%
2024/06/14	0	0.00	5	58.70	58.80	-5	1,410	-0.35%
2024/06/13	5	58.40	0	0.00	58.40	5	1,422	0.35%
2024/06/12	1	57.60	0	0.00	58.10	1	1,425	0.07%
2024/06/11	0	57.80	1	58.50	58.30	-1	1,441	-0.07%
2024/06/03	0	0.00	18	57.95	58.00	-18	1,523	-1.18%
2024/05/30	1	59.10	0	0.00	59.00	1	1,494	0.07%
2024/05/29	4	59.33	0	0.00	59.10	4	1,483	0.27%
2024/05/28	12	60.33	2	60.60	60.20	10	1,431	0.70%
2024/05/27	2	58.35	3	57.23	58.70	-1	1,287	-0.08%
2024/05/16	0	0.00	1	56.90	57.00	-1	1,271	-0.08%
2024/05/15	0	0.00	0.1	56.70	56.80	-0.1	1,274	-0.01%
2024/05/13	0	0.00	6	55.50	55.70	-6	1,280	-0.47%
2024/05/09	1	55.60	0	0.00	55.20	1	1,278	0.08%
2024/05/03	1	56.40	0	0.00	56.30	1	1,279	0.08%
2024/05/02	1	56.60	0	0.00	55.80	1	1,279	0.08%
2024/04/26	5	54.72	0	0.00	54.60	5	1,264	0.40%
2024/04/24	0	0.00	2	54.90	55.50	-2	1,283	-0.16%
2024/04/19	0.1	54.40	0	0.00	53.80	0.1	1,403	0.00%
2024/04/18	0	0.00	1	56.30	56.80	-1	1,389	-0.07%
2024/04/16	6.1	55.59	1	55.80	55.80	5.1	1,411	0.36%
2024/04/15	1	58.20	1	58.90	58.30	0	1,390	0.00%
2024/04/12	0	0.00	1	58.90	59.40	-1	1,385	-0.07%
2024/04/11	2	59.10	1	59.70	59.70	1	1,380	0.07%
2024/04/10	3	59.50	2	59.60	59.70	1	1,397	0.07%
2024/04/09	0	59.50	0	0.00	59.20	0	1,436	0.00%
2024/04/08	0	59.13	0	0.00	59.10	0	1,462	0.00%
2024/03/29	0	0.00	0.1	57.00	56.90	-0.1	1,505	-0.01%
2024/03/27	1	57.70	1	58.30	57.70	0	1,591	0.00%
2024/03/26	0.1	57.48	0	0.00	56.70	0.1	1,581	0.01%
2024/03/25	1.1	57.91	0	0.00	57.80	1.1	1,625	0.07%
2024/03/21	2	57.05	0	0.00	57.00	2	1,777	0.11%
2024/03/19	3	56.67	0	0.00	56.50	3	2,247	0.13%
2024/03/18	2.1	56.60	0	0.00	56.90	2.1	2,253	0.09%
2024/03/15	0	57.70	0	0.00	57.10	0	2,284	0.00%
2024/03/14	4.1	57.67	0	0.00	57.60	4.1	2,344	0.17%
2024/03/13	16.1	58.41	0	0.00	58.40	16.1	2,361	0.68%
2024/03/12	7.5	59.71	0	0.00	59.70	7.5	2,355	0.32%
2024/03/11	1.1	58.90	0	59.08	59.00	1	2,378	0.04%
2024/03/08	7.3	59.77	0	61.50	59.20	7.2	2,410	0.30%
2024/03/07	2	60.00	1	61.10	60.30	1	2,431	0.04%
2024/03/06	0.1	61.00	2	60.80	60.90	-2	2,561	-0.08%
2024/03/05	0	0.00	1	61.30	61.20	-1	2,838	-0.04%
2024/03/04	0.1	61.92	10	61.65	61.50	-9.9	2,886	-0.34%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/29	1	62.20	20	62.40	62.40	-19	2,876	-0.66%
2024/02/27	2	63.00	0	0.00	62.00	2	2,876	0.07%
2024/02/20	2	63.15	0	0.00	62.90	2	2,896	0.07%
2024/02/19	0	0.00	1	64.10	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	62.60	63.30	-1	2,896	-0.03%
2024/02/05	0.1	61.30	0	0.00	61.20	0.1	2,888	0.00%
2024/02/01	0	0.00	1	61.70	61.70	-1	2,905	-0.03%
2024/01/31	1.1	62.40	0	0.00	61.90	1.1	2,903	0.04%
2024/01/29	0	0.00	2	63.45	63.40	-2	2,880	-0.07%
2024/01/24	2	64.10	0	0.00	63.90	2	2,883	0.07%
2024/01/23	1	64.00	0	0.00	64.30	1	2,899	0.03%
2024/01/22	1	63.30	1	63.70	63.90	0	2,893	0.00%
2024/01/19	0	0.00	2	63.25	63.00	-2	2,895	-0.07%
2024/01/18	0.1	62.90	0	0.00	62.70	0.1	2,899	0.00%
2024/01/17	2	63.95	0	0.00	63.10	2	2,895	0.07%
2024/01/16	1	63.50	5	64.40	64.80	-4	2,802	-0.14%
2024/01/12	1.6	63.08	1	63.10	63.10	0.6	2,793	0.02%
2024/01/11	4.3	63.51	0	0.00	63.90	4.3	2,783	0.15%
2024/01/10	0.1	63.80	0	0.00	62.90	0.1	2,804	0.00%
2024/01/09	0	0.00	2	64.00	63.90	-2	2,783	-0.07%
2024/01/08	0.3	65.30	0	0.00	64.90	0.3	2,771	0.01%
2024/01/04	5	64.90	0	0.00	65.00	5	2,764	0.18%
2024/01/03	2	65.30	0	0.00	65.70	2	2,741	0.07%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/28	3	67.80	3	68.27	67.80	0	2,629	0.00%
2023/12/27	3	68.57	0	0.00	68.50	3	2,589	0.12%
2023/12/26	7	69.26	1	69.30	69.00	6	2,568	0.23%
2023/12/25	5	70.38	4	70.28	69.30	1	2,552	0.04%
2023/12/22	0	0.00	6.4	69.72	69.60	-6.4	2,486	-0.26%
2023/12/21	0.4	68.90	1	68.40	68.60	-0.6	2,460	-0.02%
2023/12/20	7	69.60	1	70.40	68.60	6	2,439	0.25%
2023/12/19	3	68.23	4	69.18	68.50	-1	2,392	-0.04%
2023/12/18	25	69.80	5	70.46	69.30	20	2,342	0.85%
2023/12/15	21	72.25	27	72.16	69.30	-6	2,231	-0.27%
2023/12/14	0	0.00	2	69.90	70.30	-2	1,847	-0.11%
2023/12/13	1	68.70	2.3	68.60	68.30	-1.3	1,755	-0.07%
2023/12/12	0	0.00	13	68.99	69.00	-13	1,771	-0.73%
2023/12/11	2	69.20	1.2	69.92	69.00	0.9	1,776	0.05%
2023/12/08	0	0.00	2	68.15	68.60	-2	1,714	-0.12%
2023/12/07	1	66.90	2	67.00	67.10	-1	1,699	-0.06%
2023/12/06	1	67.80	1	68.50	67.90	0	1,696	0.00%
2023/12/05	4	67.73	3	68.43	68.70	1	1,673	0.06%
2023/12/04	4	68.83	2	69.30	68.50	2	1,630	0.12%
2023/12/01	7	70.04	4	71.08	70.20	3	1,573	0.19%
2023/11/30	16	69.52	35.3	69.16	70.70	-19.3	1,431	-1.35%
2023/11/29	6	65.65	89.5	64.80	65.90	-83.5	1,156	-7.22%
2023/11/22	1.1	63.62	0	0.00	63.80	1.1	1,142	0.10%
2023/11/21	0	0.00	21	63.93	63.70	-21	1,146	-1.83%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	2	62.05	62.10	-2	1,144	-0.17%
2023/11/16	0	0.00	6	61.68	61.60	-6	1,148	-0.52%
2023/11/15	0	0.00	52	61.52	61.60	-52	1,156	-4.50%
2023/11/14	1	60.40	0	0.00	59.80	1	1,161	0.09%
2023/11/13	14	59.91	0	0.00	59.70	14	1,189	1.18%
2023/11/10	17	60.14	0	0.00	59.90	17	1,207	1.41%
2023/11/09	0	0.00	6	61.22	60.80	-6	1,210	-0.50%
2023/11/08	0	0.00	13	62.01	62.00	-13	1,248	-1.04%
2023/11/06	0	0.00	3	61.93	62.00	-3	1,393	-0.22%
2023/11/02	20	60.89	10	61.00	61.30	10	1,476	0.68%
2023/10/31	40	60.23	0	0.00	59.60	40	1,525	2.62%
2023/10/30	7	61.30	2	61.70	61.20	5	1,577	0.32%
2023/10/27	16.2	61.50	0	0.00	61.40	16.2	1,633	0.99%
2023/10/25	0	0.00	3	63.00	62.90	-3	1,748	-0.17%
2023/10/23	0	0.00	1	61.80	61.50	-1	1,890	-0.05%
2023/10/20	14.3	61.22	0	0.00	61.80	14.3	1,961	0.73%
2023/10/19	0	0.00	2	62.90	63.00	-2	2,055	-0.10%
2023/10/18	33	62.83	1	62.40	63.20	32	2,129	1.50%
2023/10/17	0	0.00	2	64.00	63.70	-2	2,201	-0.09%
2023/10/16	42	63.55	0	0.00	63.30	42	2,403	1.75%
2023/10/13	5	64.40	24	64.81	64.40	-19	2,994	-0.63%
2023/10/12	6	63.93	1	64.70	64.70	5	3,391	0.15%
2023/10/06	1	64.50	0	0.00	64.60	1	3,894	0.03%
2023/10/05	0	0.00	6	64.80	64.80	-6	4,607	-0.13%
2023/10/04	4	63.55	0	0.00	63.80	4	5,391	0.07%
2023/09/27	2	63.45	0	0.00	63.50	2	5,672	0.04%
2023/09/26	5	64.28	0	0.00	64.00	5	5,682	0.09%
2023/09/25	2	64.90	6	65.23	65.10	-4	5,697	-0.07%
2023/09/22	3	63.73	0	0.00	64.50	3	5,702	0.05%
2023/09/21	9	64.33	1	64.50	64.00	8	5,704	0.14%
2023/09/20	12	65.63	0	0.00	65.00	12	5,714	0.21%
2023/09/19	1	65.80	0	0.00	65.80	1	5,784	0.02%
2023/09/18	11	67.23	11	67.20	67.10	0	5,793	0.00%
2023/09/15	4	66.60	5	66.38	66.40	-1	5,809	-0.02%
2023/09/14	1	66.40	24	67.06	67.20	-23	5,800	-0.40%
2023/09/12	5	65.88	3	65.83	65.80	2	5,816	0.03%
2023/09/11	1	65.70	1	65.60	64.80	0	5,816	0.00%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/07	1	65.30	0	0.00	64.70	1	5,837	0.02%
2023/09/06	2	65.25	1	65.20	65.30	1	5,877	0.02%
2023/09/05	3	65.67	2	65.75	65.80	1	5,961	0.02%
2023/09/04	1	64.30	2	65.05	64.90	-1	5,958	-0.02%
2023/09/01	2	64.55	3	64.40	64.30	-1	5,963	-0.02%
2023/08/30	0	0.00	19.1	63.69	64.00	-19.1	6,007	-0.32%
2023/08/29	3	61.33	9	62.13	62.70	-6	6,070	-0.10%
2023/08/28	0	0.00	3	62.00	61.60	-3	6,075	-0.05%
2023/08/25	2	62.15	15	62.30	62.20	-13	6,093	-0.21%
2023/08/24	0	0.00	2	62.40	62.60	-2	6,106	-0.03%
2023/08/23	0	0.00	3	62.30	62.30	-3	6,159	-0.05%
2023/08/21	6	62.88	0	0.00	62.70	6	6,188	0.10%
2023/08/18	12	63.74	0	0.00	63.10	12	6,202	0.19%
2023/08/17	0	0.00	1	64.10	64.40	-1	6,202	-0.02%
2023/08/16	0.1	62.00	0	0.00	62.50	0.1	6,180	0.00%
2023/08/14	1.8	62.85	2	63.45	62.60	-0.2	6,204	0.00%
2023/08/11	3.1	66.15	11.1	66.48	65.20	-8	6,171	-0.13%
2023/08/10	2.3	66.74	0	0.00	66.80	2.3	6,139	0.04%
2023/08/09	2.1	70.05	2.9	70.08	70.30	-0.8	6,052	-0.01%
2023/08/08	2	71.90	0	0.00	71.80	2	6,001	0.03%
2023/08/07	0	0.00	1	71.90	72.90	-1	5,999	-0.02%
2023/08/04	0.3	70.97	0	0.00	71.30	0.3	6,010	0.01%
2023/08/02	5.1	72.30	3	72.76	71.70	2	6,010	0.03%
2023/08/01	1.4	73.16	1.1	73.04	73.50	0.3	5,947	0.01%
2023/07/31	19.2	74.69	5.5	73.12	72.70	13.7	5,894	0.23%
2023/07/28	10.4	74.44	6	74.63	74.80	4.4	5,830	0.07%
2023/07/27	14	77.08	7	77.49	77.80	7	5,781	0.12%
2023/07/26	9.1	76.26	3	75.50	75.40	6.1	5,704	0.11%
2023/07/25	4.2	76.73	1	76.90	76.50	3.2	5,677	0.06%
2023/07/24	16.1	76.42	7	76.49	76.30	9.1	5,619	0.16%
2023/07/21	17	77.72	3	77.47	77.70	14	5,525	0.25%
2023/07/20	16	78.06	49	78.63	78.60	-33	5,494	-0.60%
2023/07/19	80.3	78.43	24	77.87	77.60	56.3	5,426	1.04%
2023/07/18	28.2	81.92	18	82.38	79.90	10.2	5,296	0.19%
2023/07/17	29.5	79.76	28.5	79.79	80.10	1	4,748	0.02%
2023/07/14	4	77.23	6.7	77.25	78.00	-2.7	4,388	-0.06%
2023/07/13	42	75.57	5.5	76.23	75.20	36.5	4,225	0.86%
2023/07/12	63.2	78.78	16.5	78.27	76.30	46.8	4,058	1.15%
2023/07/11	25	76.04	27.3	77.60	79.00	-2.3	3,399	-0.07%
2023/07/10	8	71.73	19.7	71.81	71.90	-11.7	2,663	-0.44%
2023/07/07	2.1	68.45	1	68.30	68.00	1.1	2,516	0.04%
2023/07/06	2	69.90	2	70.10	69.60	0	2,535	0.00%
2023/07/05	0	0.00	2	70.20	70.10	-2	2,547	-0.08%
2023/07/04	2	69.60	2	69.60	69.50	0	2,554	0.00%
2023/06/30	1	69.30	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	3	69.07	69.00	-3	2,671	-0.11%
2023/06/28	1	69.70	5	69.54	68.70	-4	2,814	-0.14%
2023/06/27	0	0.00	1	70.40	68.90	-1	3,105	-0.03%
2023/06/26	1	69.50	0	0.00	69.80	1	3,064	0.03%
2023/06/21	1	68.70	5.3	69.34	69.30	-4.3	3,102	-0.14%
2023/06/20	0.4	67.50	3	67.50	68.20	-2.6	3,213	-0.08%
2023/06/19	5	67.78	4	67.70	67.80	1	3,365	0.03%
2023/06/16	3.1	69.08	3	69.60	68.90	0.1	3,404	0.00%
2023/06/15	7.4	69.78	2	69.70	69.80	5.4	3,655	0.15%
2023/06/14	1.1	70.88	2	70.20	70.00	-0.9	3,677	-0.02%
2023/06/13	5	70.92	1	70.90	70.90	4	3,720	0.11%
2023/06/12	3	71.30	3	71.23	70.80	0	3,760	0.00%
2023/06/09	5	70.98	5	70.80	70.90	0	3,746	0.00%
2023/06/08	4	69.28	1	68.90	69.10	3	3,751	0.08%
2023/06/07	1	70.30	1	70.00	70.30	0	3,866	0.00%
2023/06/06	4	70.50	5	70.02	69.40	-1	3,969	-0.02%
2023/06/05	1	71.00	4	71.18	71.00	-3	4,284	-0.07%
2023/06/02	4	71.30	19	70.19	71.00	-15	4,565	-0.33%
2023/06/01	1	70.10	6	70.07	70.40	-5	4,811	-0.10%
2023/05/31	0	0.00	3	70.30	70.00	-3	4,813	-0.06%
2023/05/29	16	69.98	1	69.70	70.20	15	4,800	0.31%
2023/05/25	1	68.20	1	68.50	68.30	0	4,755	0.00%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/22	1	67.60	2	67.25	67.50	-1	4,775	-0.02%
2023/05/19	2	67.05	1	67.10	67.00	1	4,807	0.02%
2023/05/18	1	66.50	3	66.20	66.90	-2	4,852	-0.04%
2023/05/12	4	65.80	4	65.30	65.80	0	4,943	0.00%
2023/05/11	1	65.70	0	0.00	65.30	1	4,979	0.02%
2023/05/10	1	66.50	3	66.73	66.70	-2	5,006	-0.04%
2023/05/09	2	65.25	1	65.50	65.00	1	5,044	0.02%
2023/05/05	1	66.50	0	0.00	66.60	1	5,278	0.02%
2023/05/04	1	66.00	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0	0.00	1	66.40	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	2	66.85	67.00	-2	5,540	-0.04%
2023/04/28	0.2	65.40	1	65.40	65.40	-0.8	5,623	-0.01%
2023/04/27	0	0.00	1	64.60	64.30	-1	5,616	-0.02%
2023/04/26	2	63.65	0	0.00	64.40	2	5,612	0.04%
2023/04/25	1	64.50	3	64.93	64.30	-2	5,597	-0.04%
2023/04/24	3	67.00	1	67.20	66.60	2	5,574	0.04%
2023/04/21	8	68.15	6	67.05	66.80	2	5,571	0.04%
2023/04/20	4	69.35	2	70.05	69.20	2	5,542	0.04%
2023/04/19	2	70.65	1	70.80	70.60	1	5,551	0.02%
2023/04/18	2	71.90	1	72.40	71.60	1	5,527	0.02%
2023/04/17	2	72.05	11	71.74	72.20	-9	5,455	-0.16%
2023/04/14	8	69.60	3	69.63	69.90	5	5,370	0.09%
2023/04/13	11	70.85	6	70.97	70.10	5	5,323	0.09%
2023/04/12	1	72.10	10	72.33	71.80	-9	5,283	-0.17%
2023/04/11	2	71.60	3	71.93	72.00	-1	5,249	-0.02%
2023/04/10	1	71.10	1	71.30	71.70	0	5,239	0.00%
2023/04/07	3	71.57	0	0.00	71.50	3	5,213	0.06%
2023/04/06	1	71.70	11	71.69	71.70	-10	5,181	-0.19%
2023/03/31	5	71.24	3	71.30	71.30	2	5,147	0.04%
2023/03/30	0	70.90	0	0.00	70.80	0	5,119	0.00%
2023/03/29	10	71.15	8	71.80	71.00	2	5,091	0.04%
2023/03/28	21	71.79	19	71.80	70.50	2	4,993	0.04%
2023/03/27	2	70.35	2	70.30	69.90	0	4,707	0.00%
2023/03/24	3	70.30	3	69.93	70.00	0	4,711	0.00%
2023/03/23	12	70.20	3.1	70.22	70.30	8.9	4,743	0.19%
2023/03/22	6.5	72.75	30	71.54	72.00	-23.5	4,658	-0.50%
2023/03/21	5	70.80	1.2	71.13	71.30	3.8	4,563	0.08%
2023/03/20	8	71.80	7.6	72.87	71.00	0.4	4,701	0.01%
2023/03/17	11.1	68.26	0	0.00	68.90	11.1	4,435	0.25%
2023/03/16	0.1	68.51	1	67.40	67.20	-0.9	4,405	-0.02%
2023/03/15	2	70.20	1.1	69.10	69.00	0.9	4,388	0.02%
2023/03/14	1.1	68.05	0	0.00	68.10	1.1	4,401	0.02%
2023/03/13	2.1	68.15	2.1	68.56	69.10	0	4,451	0.00%
2023/03/10	16.2	69.63	7	69.79	69.40	9.2	4,458	0.21%
2023/03/09	3.2	71.66	3	71.30	71.70	0.2	4,608	0.00%
2023/03/08	20.1	72.73	3.2	72.83	72.10	16.9	4,625	0.37%
2023/03/07	27.2	71.62	13	71.71	71.80	14.2	4,341	0.33%
2023/03/06	9	70.36	16	71.00	70.70	-7	4,092	-0.17%
2023/03/03	1	66.70	0	0.00	66.50	1	3,800	0.03%
2023/03/02	0	0.00	1	66.20	65.90	-1	3,820	-0.03%
2023/03/01	2	66.55	4	66.55	66.30	-2	3,827	-0.05%
2023/02/24	2	67.45	3	66.87	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	1	66.60	66.50	-1	3,851	-0.03%
2023/02/22	1	66.20	1	66.20	66.20	0	3,873	0.00%
2023/02/21	0	0.00	1	67.70	67.60	-1	3,879	-0.03%
2023/02/20	0.1	67.40	1	67.20	67.50	-0.9	3,947	-0.02%
2023/02/17	1	67.20	1	66.90	66.90	0	3,966	0.00%
2023/02/16	1	66.80	1	67.60	67.70	0	3,962	0.00%
2023/02/15	1	67.20	1	66.40	66.30	0	3,941	0.00%
2023/02/14	2	66.75	0	0.00	66.50	2	3,907	0.05%
2023/02/13	1	66.70	1	66.50	66.50	0	3,927	0.00%
2023/02/10	1	67.00	3	67.50	67.00	-2	3,946	-0.05%
2023/02/09	10	69.00	11	68.60	68.50	-1	3,932	-0.03%
2023/02/08	2	68.90	1	68.90	68.70	1	3,918	0.03%
2023/02/07	1	68.30	1	68.80	69.10	0	3,901	0.00%
2023/02/06	3	68.20	0	0.00	68.60	3	3,895	0.08%
2023/02/03	5	69.64	12.2	69.07	69.10	-7.2	3,846	-0.19%
2023/02/02	4	67.70	0	0.00	68.10	4	3,694	0.11%
2023/02/01	14	67.77	10	67.17	67.10	4	3,638	0.11%
2023/01/31	0	0.00	3	66.10	66.30	-3	3,600	-0.08%
2023/01/30	4	65.08	18	65.36	65.30	-14	3,581	-0.39%
2023/01/17	1	62.80	1	62.80	62.80	0	3,502	0.00%
2023/01/16	0	0.00	1	62.50	62.50	-1	3,522	-0.03%
2023/01/12	3	62.17	0	0.00	62.00	3	3,574	0.08%
2023/01/11	2	63.70	0	0.00	63.50	2	3,597	0.06%
2023/01/10	0	0.00	9	63.26	63.10	-9	3,637	-0.25%
2023/01/09	0	0.00	1	62.20	63.00	-1	3,665	-0.03%
2022/12/29	2	57.30	8	57.15	57.90	-6	3,869	-0.16%
2022/12/26	1	59.80	0	0.00	60.00	1	3,975	0.03%
2022/12/23	1	59.70	1	60.60	60.40	0	4,039	0.00%
2022/12/22	0	0.00	4	60.60	60.60	-4	4,080	-0.10%
2022/12/21	2	60.65	0	0.00	60.60	2	4,149	0.05%
2022/12/20	1	61.20	7	61.13	61.20	-6	4,155	-0.14%
2022/12/19	1	63.20	0	0.00	63.90	1	4,177	0.02%
2022/12/16	0	0.00	3	63.83	64.00	-3	4,209	-0.07%
2022/12/15	6	65.40	16	66.00	65.40	-10	4,215	-0.24%
2022/12/14	4	64.75	7	64.60	65.00	-3	4,141	-0.07%
2022/12/13	20	64.43	11	64.38	64.60	9	4,113	0.22%
2022/12/12	9.2	64.85	24	64.95	64.20	-14.8	4,051	-0.37%
2022/12/09	1	62.20	0	0.00	62.20	1	3,860	0.03%
2022/12/08	1	62.30	4	62.33	63.00	-3	3,895	-0.08%
2022/12/07	3	62.83	1	63.80	62.10	2	3,924	0.05%
2022/12/06	12	64.28	1	65.30	63.50	11	3,934	0.28%
2022/12/05	28	64.97	6.3	65.49	66.00	21.7	3,979	0.55%
2022/12/02	10	65.79	17	65.64	65.70	-7	4,065	-0.17%
2022/12/01	22.3	65.31	10.2	65.50	65.60	12.2	4,047	0.30%
2022/11/30	8.2	62.50	6	62.47	63.10	2.2	3,926	0.05%
2022/11/29	0	0.00	1	60.70	60.70	-1	3,892	-0.03%
2022/11/28	3	61.60	5	61.04	61.30	-2	3,919	-0.05%
2022/11/25	1	60.70	8	60.53	60.40	-7	4,007	-0.17%
2022/11/24	5	60.60	1	60.60	60.70	4	4,036	0.10%
2022/11/23	1	59.40	0	0.00	59.20	1	4,057	0.02%
2022/11/22	3	59.67	0	0.00	58.90	3	4,165	0.07%
2022/11/21	0	0.00	3	60.33	60.30	-3	4,361	-0.07%
2022/11/18	4	60.58	1	61.70	60.00	3	4,769	0.06%
2022/11/17	1	60.90	7	60.86	61.50	-6	4,768	-0.13%
2022/11/16	4	60.43	6	60.43	60.40	-2	4,782	-0.04%
2022/11/15	3	58.43	12	58.66	59.30	-9	4,748	-0.19%
2022/11/14	1	58.00	14	58.80	58.60	-13	4,871	-0.27%
2022/11/11	9	59.27	1	58.60	58.10	8	5,017	0.16%
2022/11/10	4	58.35	2	57.65	58.10	2	5,312	0.04%
2022/11/09	0	0.00	1	58.40	58.70	-1	5,539	-0.02%
2022/11/08	4	57.85	0	0.00	57.30	4	5,579	0.07%
2022/11/07	1	58.40	0	0.00	58.30	1	5,601	0.02%
2022/11/04	1	57.30	1	57.60	57.80	0	5,692	0.00%
2022/11/03	1	57.10	8	57.36	58.00	-7	5,743	-0.12%
2022/11/02	3	57.47	2.1	57.72	57.20	0.9	5,835	0.02%
2022/11/01	0	55.80	0	0.00	55.90	0	5,908	0.00%
2022/10/28	5	53.70	1	55.00	53.70	4	6,484	0.06%
2022/10/27	0	0.00	1	55.40	55.60	-1	6,538	-0.02%
2022/10/26	1	53.80	1	54.00	53.80	0	6,519	0.00%
2022/10/25	0	0.00	3	53.17	53.10	-3	6,497	-0.05%
2022/10/24	3	53.90	2	53.40	53.10	1	6,523	0.02%
2022/10/20	2	52.85	2	52.35	53.30	0	6,603	0.00%
2022/10/19	0	0.00	2	54.10	53.20	-2	6,675	-0.03%
2022/10/18	4	52.75	5	53.32	53.60	-1	6,692	-0.01%
2022/10/17	3	50.63	0	0.00	52.00	3	6,812	0.04%
2022/10/14	0	0.00	4	52.60	53.00	-4	7,022	-0.06%
2022/10/13	7	50.20	1	51.20	49.10	6	7,058	0.08%
2022/10/12	1	53.50	0	0.00	53.20	1	7,066	0.01%
2022/10/07	0	0.00	7	57.30	57.20	-7	7,117	-0.10%
2022/10/06	1	57.60	1	57.50	58.00	0	7,179	0.00%
2022/10/05	1.2	57.63	0	0.00	57.10	1.2	7,199	0.02%
2022/09/30	2	55.50	2	55.85	57.00	0	7,381	0.00%
2022/09/29	5	56.16	4	56.68	56.00	1	7,404	0.01%
2022/09/28	0	0.00	1	55.10	55.00	-1	7,415	-0.01%
2022/09/27	1	57.60	2	59.15	59.50	-1	7,453	-0.01%
2022/09/26	3	58.77	2	60.45	57.90	1	7,571	0.01%
2022/09/23	2	62.65	0	0.00	62.00	2	7,628	0.03%
2022/09/22	3	64.03	2	64.00	64.00	1	7,688	0.01%
2022/09/20	2	65.70	2	65.10	65.40	0	7,731	0.00%
2022/09/19	1	65.60	0	0.00	65.00	1	7,790	0.01%
2022/09/16	1	65.70	4	66.15	65.50	-3	7,829	-0.04%
2022/09/15	8	67.44	1	66.30	66.40	7	7,899	0.09%
2022/09/14	0	0.00	1	65.80	67.40	-1	7,925	-0.01%
2022/09/12	3	67.83	1	67.50	67.80	2	8,102	0.02%
2022/09/08	4	67.45	4	67.80	68.50	0	8,290	0.00%
2022/09/07	1	63.70	5	64.00	64.40	-4	8,456	-0.05%
2022/09/06	9	64.18	10	64.10	63.60	-1	8,418	-0.01%
2022/09/05	1	69.30	2	69.05	67.50	-1	8,364	-0.01%
2022/09/02	2	70.10	2	70.25	69.70	0	8,340	0.00%
2022/09/01	6	69.68	7	70.49	68.90	-1	8,309	-0.01%
2022/08/31	3	70.00	2	70.20	69.90	1	8,199	0.01%
2022/08/30	0	0.00	1	69.20	69.10	-1	8,195	-0.01%
2022/08/29	7.2	68.68	1	68.40	68.30	6.2	8,202	0.08%
2022/08/26	12	71.68	9	71.43	71.60	3	8,191	0.04%
2022/08/25	25	71.39	13	70.67	70.10	12	8,089	0.15%
2022/08/24	1	68.10	3	68.10	68.10	-2	7,866	-0.03%
2022/08/23	1	67.90	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	69.20	1	69.60	69.30	0	8,299	0.00%
2022/08/19	3	70.40	47	70.67	69.90	-44	8,332	-0.53%
2022/08/18	6	69.80	2	69.95	70.40	4	8,275	0.05%
2022/08/17	15	71.84	20.4	71.95	71.00	-5.4	8,186	-0.07%
2022/08/16	1.4	69.56	5.2	69.73	70.20	-3.8	7,927	-0.05%
2022/08/15	0	0.00	11	67.30	67.90	-11	7,819	-0.14%
2022/08/12	1.1	66.48	7	66.09	66.20	-5.9	7,855	-0.08%
2022/08/11	4	67.55	1	66.60	66.30	3	7,936	0.04%
2022/08/10	1	67.90	1	67.00	66.80	0	8,128	0.00%
2022/08/09	6	67.95	7	67.99	67.40	-1	8,351	-0.01%
2022/08/08	4	66.58	0	0.00	67.30	4	8,537	0.05%
2022/08/05	25	68.00	14.3	68.06	67.60	10.7	8,520	0.13%
2022/08/04	55.3	65.89	63	65.51	66.70	-7.7	8,413	-0.09%
2022/08/03	3	63.17	2	63.20	63.40	1	8,327	0.01%
2022/08/02	0	63.80	2	63.30	63.50	-2	8,470	-0.02%
2022/08/01	1	64.90	1	64.60	64.80	0	8,563	0.00%
2022/07/29	0	0.00	1	64.90	65.00	-1	8,652	-0.01%
2022/07/28	7	64.50	1	64.70	63.80	6	8,937	0.07%
2022/07/27	3	63.80	2	63.95	64.50	1	8,971	0.01%
2022/07/26	47	63.43	47	62.77	62.60	0	9,027	0.00%
2022/07/25	45	65.07	30	65.00	65.10	15	9,039	0.17%
2022/07/22	20	65.81	8	66.05	65.80	12	9,176	0.13%
2022/07/21	43	65.28	15	65.07	66.20	28	9,223	0.30%
2022/07/20	5	62.00	8.3	62.34	62.40	-3.3	9,154	-0.04%
2022/07/19	2	60.75	3.2	60.88	60.90	-1.2	9,272	-0.01%
2022/07/18	1	59.40	1.2	60.05	59.80	-0.2	9,442	0.00%
2022/07/15	1	58.30	2.1	58.88	59.00	-1.1	9,747	-0.01%
2022/07/14	2.2	56.68	2.3	56.99	58.30	-0.1	10,055	0.00%
2022/07/13	3	56.30	2.2	57.30	55.80	0.8	10,347	0.01%
2022/07/12	4.2	55.39	2	55.30	54.80	2.2	10,689	0.02%
2022/07/11	1.1	58.10	1.1	58.91	58.10	0	10,957	0.00%
2022/07/08	3	57.97	8.2	57.41	58.00	-5.2	11,017	-0.05%
2022/07/07	1	53.90	3	55.47	55.80	-2	10,898	-0.02%
2022/07/06	2	55.85	1	57.00	53.90	1	10,894	0.01%
2022/07/05	3	56.37	6.2	56.29	56.50	-3.2	10,938	-0.03%
2022/07/04	3.4	57.21	2	58.20	56.90	1.4	10,930	0.01%
2022/07/01	6	58.82	4.4	59.14	57.90	1.6	11,029	0.01%
2022/06/30	13.1	63.23	7	63.86	63.00	6.1	11,036	0.06%
2022/06/29	0.4	67.25	0	0.00	67.60	0.4	11,191	0.00%
2022/06/28	3.2	68.68	1	68.00	68.00	2.2	11,908	0.02%
2022/06/27	3	69.77	12.4	69.51	70.00	-9.4	13,329	-0.07%
2022/06/24	10	67.02	4.2	67.77	67.00	5.9	13,453	0.04%
2022/06/23	3.8	67.53	0	0.00	66.30	3.8	13,603	0.03%
2022/06/22	3.3	66.69	0	0.00	66.60	3.3	13,864	0.02%
2022/06/21	1	67.40	0.3	68.23	69.40	0.7	14,058	0.00%
2022/06/20	5.4	66.84	1.3	67.33	66.10	4	14,344	0.03%
2022/06/17	8.3	69.24	8.2	69.14	69.10	0.1	14,401	0.00%
2022/06/16	21.4	75.24	7	74.60	71.60	14.4	14,233	0.10%
2022/06/15	1	79.60	1	79.60	79.00	0	14,183	0.00%
2022/06/14	0.2	78.29	2.2	78.96	78.90	-2	14,341	-0.01%
2022/06/13	1.1	79.92	0	0.00	79.50	1.1	14,314	0.01%
2022/06/10	1	80.70	1	81.50	81.80	0	14,409	0.00%
2022/06/09	0.2	81.10	0	0.00	81.50	0.2	14,480	0.00%
2022/06/08	2	81.30	1	82.10	80.80	1	14,506	0.01%
2022/06/07	2	81.15	0	0.00	81.50	2	14,549	0.01%
2022/06/06	3.1	81.50	6	81.55	81.40	-2.9	14,548	-0.02%
2022/06/02	6.1	83.47	2	83.50	83.10	4.1	14,535	0.03%
2022/06/01	7.1	85.10	8.1	85.02	84.00	-1	14,505	-0.01%
2022/05/31	9.1	84.29	10.6	84.17	83.80	-1.5	14,345	-0.01%
2022/05/30	11.4	83.65	28.7	82.66	84.50	-17.3	14,193	-0.12%
2022/05/27	3.1	80.53	4	80.40	80.20	-1	13,953	-0.01%
2022/05/26	5	79.66	6.6	79.59	78.90	-1.6	13,935	-0.01%
2022/05/25	0.7	79.96	2.1	79.06	80.20	-1.4	13,923	-0.01%
2022/05/24	3.2	80.96	1	79.80	78.70	2.2	13,997	0.02%
2022/05/23	0.1	82.00	8.3	81.79	81.20	-8.3	14,026	-0.06%
2022/05/20	17.1	81.40	7	80.83	81.20	10.1	14,123	0.07%
2022/05/19	4.2	79.05	0.2	79.98	81.20	4	14,577	0.03%
2022/05/18	10.3	81.13	8	81.78	81.20	2.3	14,594	0.02%
2022/05/17	11.1	80.79	18.3	80.99	82.40	-7.2	14,434	-0.05%
2022/05/16	32.2	80.62	37.2	80.17	78.40	-5	14,348	-0.03%
2022/05/13	2	76.70	2.3	77.38	77.20	-0.3	14,440	0.00%
2022/05/12	4.3	76.73	5.2	76.75	75.50	-0.9	14,713	-0.01%
2022/05/11	15	77.44	25.3	77.51	77.10	-10.3	15,081	-0.07%
2022/05/10	14.5	75.22	2	75.20	75.50	12.5	14,961	0.08%
2022/05/09	11.3	77.64	3	78.83	77.10	8.3	15,062	0.06%
2022/05/06	9.3	79.95	6.9	80.34	81.20	2.5	15,546	0.02%
2022/05/05	18.7	81.58	22.6	81.72	81.40	-4	15,572	-0.03%
2022/05/04	3	79.13	4.1	78.83	78.60	-1.1	15,326	-0.01%
2022/05/03	3.1	77.38	16	77.34	77.90	-12.9	15,547	-0.08%
2022/04/29	43.3	77.51	35.2	76.40	76.10	8.1	15,578	0.05%
2022/04/28	23.1	75.03	19.1	75.91	76.00	4	15,557	0.03%
2022/04/27	4.2	73.24	10.1	73.59	76.10	-5.9	15,466	-0.04%
2022/04/26	3.1	77.48	3.1	77.46	77.00	0	15,339	0.00%
2022/04/25	20.3	79.47	4	79.30	78.70	16.3	15,252	0.11%
2022/04/22	10.1	83.78	8	83.24	82.80	2.1	15,120	0.01%
2022/04/21	21	82.48	27.5	83.16	84.60	-6.5	14,983	-0.04%
2022/04/20	7	81.16	3	80.27	80.80	4	14,855	0.03%
2022/04/19	25.3	81.98	7.2	82.62	80.60	18.1	14,623	0.12%
2022/04/18	20.8	82.92	4	82.30	82.00	16.8	14,444	0.12%
2022/04/15	32.3	86.78	26.2	87.39	85.00	6.1	14,235	0.04%
2022/04/14	12.3	91.76	3	91.47	90.80	9.3	14,260	0.06%
2022/04/13	4.7	94.26	0.2	94.60	93.80	4.5	14,192	0.03%
2022/04/12	6.1	94.50	6	93.87	93.30	0.1	14,352	0.00%
2022/04/11	9.2	95.65	4	95.90	95.00	5.2	14,407	0.04%
2022/04/08	3.1	98.42	0.2	98.80	98.10	2.9	14,392	0.02%
2022/04/07	11.2	99.52	6.5	100.27	98.00	4.7	14,346	0.03%
2022/04/06	8.5	100.61	7.6	99.90	101.50	0.9	14,168	0.01%
2022/04/01	17.9	99.87	15.2	99.84	100.50	2.7	14,162	0.02%
2022/03/31	60.4	104.38	41	104.99	102.00	19.4	13,986	0.14%
2022/03/30	43	105.92	71.8	105.70	105.00	-28.8	13,567	-0.21%
2022/03/29	15	99.40	14.1	99.80	98.80	0.9	12,340	0.01%
2022/03/28	19.2	99.12	13	99.20	98.40	6.2	12,524	0.05%
2022/03/25	17.1	99.65	20.5	99.62	99.90	-3.4	12,582	-0.03%
2022/03/24	13.6	97.66	13	97.94	97.80	0.6	12,322	0.00%
2022/03/23	40.1	100.16	26.1	99.94	99.60	14	12,188	0.12%
2022/03/22	11.2	102.46	4	103.50	102.50	7.2	12,003	0.06%
2022/03/21	13.1	106.18	3	104.50	105.00	10.1	11,884	0.09%
2022/03/18	3.1	103.71	12	104.50	105.00	-8.9	11,866	-0.08%
2022/03/17	7	101.37	22	101.25	102.00	-15	11,702	-0.13%
2022/03/16	0	0.00	3	95.77	96.30	-3	11,705	-0.03%
2022/03/15	14	97.73	9	98.13	95.00	5	11,863	0.04%
2022/03/14	48	103.17	45	102.46	102.00	3	11,960	0.03%
2022/03/11	1	99.20	1	100.00	101.00	0	12,395	0.00%
2022/03/10	4	100.38	5.4	100.13	99.50	-1.4	12,755	-0.01%
2022/03/09	0	96.70	12	97.45	97.70	-12	13,630	-0.09%
2022/03/08	6	95.31	4	95.13	93.70	2	13,895	0.01%
2022/03/07	28.1	97.76	8	98.19	97.30	20.1	14,153	0.14%
2022/03/04	6	101.00	22.3	101.07	101.50	-16.3	14,469	-0.11%
2022/03/03	28	103.89	30.1	103.24	103.00	-2.1	14,750	-0.01%
2022/03/02	6	101.67	7	103.00	103.50	-1	14,986	-0.01%
2022/03/01	1.3	103.50	6	102.75	103.50	-4.7	15,294	-0.03%
2022/02/25	8.6	101.00	13	100.23	100.50	-4.5	15,771	-0.03%
2022/02/24	11.3	100.32	23	99.76	99.40	-11.8	16,240	-0.07%
2022/02/23	4	102.75	7.2	102.92	104.00	-3.2	16,640	-0.02%
2022/02/22	23.7	102.69	6	103.58	102.50	17.7	17,811	0.10%
2022/02/21	31.2	110.31	29.2	109.10	106.00	2.1	18,081	0.01%
2022/02/18	6	107.83	23.5	107.45	109.00	-17.5	17,897	-0.10%
2022/02/17	4	106.50	22	106.18	107.00	-18	18,019	-0.10%
2022/02/16	5	107.30	11	107.36	107.00	-6	18,175	-0.03%
2022/02/15	30.1	107.92	21	106.60	105.00	9.1	18,300	0.05%
2022/02/14	16	105.34	37	105.77	106.00	-21	18,441	-0.11%
2022/02/11	52	105.81	55.2	105.88	105.00	-3.2	18,444	-0.02%
2022/02/10	7	102.50	7	102.57	103.00	0	18,668	0.00%
2022/02/09	79	103.11	48	103.18	103.00	31	19,384	0.16%
2022/02/08	16	102.94	50.7	100.65	102.00	-34.7	19,523	-0.18%
2022/02/07	0	0.00	8	93.48	95.00	-8	19,910	-0.04%
2022/01/26	20	90.52	17	90.01	90.50	3	20,923	0.01%
2022/01/25	59	91.78	66	92.65	89.50	-7	22,423	-0.03%
2022/01/24	12	85.59	6	90.18	91.30	6	22,697	0.03%
2022/01/21	3	89.93	3	89.33	88.70	0	23,536	0.00%
2022/01/20	17	89.66	4	89.90	90.30	13	24,081	0.05%
2022/01/19	4	90.45	0	0.00	90.40	4	24,609	0.02%
2022/01/18	7.4	92.52	8	93.40	92.40	-0.6	25,087	0.00%
2022/01/17	2	91.60	4	91.53	92.00	-2	25,652	-0.01%
2022/01/14	11	88.67	2	88.65	89.30	9	26,174	0.03%
2022/01/13	6	90.43	11	91.21	90.60	-5	27,169	-0.02%
2022/01/12	7	92.89	8	93.45	92.70	-1	27,947	0.00%
2022/01/11	17	96.01	13	94.07	93.70	4	28,558	0.01%
2022/01/10	7	95.47	13	96.99	98.60	-6	28,664	-0.02%
2022/01/07	34.3	97.51	15.3	96.43	95.00	19.1	28,617	0.07%
2022/01/06	8	100.13	6	100.00	100.50	2	28,343	0.01%
2022/01/05	31	100.79	10	101.00	102.00	21	28,453	0.07%
2022/01/04	8	105.00	2	105.75	104.00	6	28,502	0.02%
2022/01/03	4	105.63	0.2	106.00	105.50	3.8	28,716	0.01%
2021/12/30	3.2	107.19	5	107.10	107.00	-1.8	28,796	-0.01%
2021/12/29	5	107.10	8	106.63	107.00	-3	28,910	-0.01%
2021/12/28	11	108.36	3	110.00	108.00	8	29,134	0.03%
2021/12/27	3	108.33	4	109.00	109.00	-1	29,185	0.00%
2021/12/24	45	109.13	49	109.22	107.50	-4	29,287	-0.01%
2021/12/23	17	110.15	60	110.50	111.50	-43	29,125	-0.15%
2021/12/22	62	110.15	112	109.89	108.00	-50	29,022	-0.17%	大賣/
2021/12/21	9	108.67	17	108.12	108.00	-8	28,709	-0.03%
2021/12/20	3	105.33	4	105.75	105.00	-1	28,555	0.00%
2021/12/17	29	105.16	9	104.89	104.50	20	28,800	0.07%
2021/12/16	2	107.25	32	106.22	109.00	-30	28,899	-0.10%
2021/12/15	9.1	103.59	16	103.69	106.00	-6.9	28,763	-0.02%
2021/12/14	34	103.06	11	102.59	102.50	23	28,719	0.08%
2021/12/13	26	105.54	32	105.05	106.00	-6	28,701	-0.02%
2021/12/10	33.2	105.82	15.1	105.63	105.00	18.1	28,726	0.06%
2021/12/09	71.1	110.83	2	110.00	109.00	69.1	28,660	0.24%
2021/12/08	10	111.45	68	112.42	112.00	-58	28,764	-0.20%
2021/12/07	99	111.29	84	111.63	110.00	15	28,852	0.05%
2021/12/06	37	112.03	20	112.48	113.00	17	28,486	0.06%
2021/12/03	86.6	111.64	73.1	113.16	111.50	13.5	28,344	0.05%
2021/12/02	9.3	110.96	13.7	111.29	107.00	-4.5	27,818	-0.02%
2021/12/01	70	110.98	61	111.11	110.50	9	27,901	0.03%
2021/11/30	52	108.41	42.2	108.71	110.50	9.8	28,112	0.03%
2021/11/29	10	104.05	24	103.83	106.00	-14	28,267	-0.05%
2021/11/26	23.5	106.42	16.2	105.13	103.50	7.4	28,113	0.03%
2021/11/25	30	110.13	18	109.25	108.00	12	27,981	0.04%
2021/11/24	26	109.92	34.1	110.13	112.00	-8.1	27,809	-0.03%
2021/11/23	33.6	109.17	25.2	109.51	106.00	8.4	27,568	0.03%
2021/11/22	49.1	111.57	39.6	110.71	108.50	9.5	27,561	0.03%
2021/11/19	188.2	112.84	213	112.73	111.50	-24.8	27,864	-0.09%	大買/大賣/
2021/11/18	57	105.35	42	105.21	106.00	15	27,212	0.06%
2021/11/17	20	101.45	33.2	102.07	102.00	-13.2	27,315	-0.05%
2021/11/16	35	100.03	13.2	100.30	98.20	21.8	27,667	0.08%
2021/11/15	18.1	100.31	31	100.31	100.50	-12.9	28,029	-0.05%
2021/11/12	21	101.74	57	102.12	100.50	-36	28,240	-0.13%
2021/11/11	77	99.44	89.6	100.00	101.00	-12.6	28,331	-0.04%
2021/11/10	54.1	97.31	15	96.78	97.90	39.1	28,092	0.14%
2021/11/09	58.2	98.53	58.5	98.42	98.00	-0.3	27,946	0.00%
2021/11/08	117.6	103.48	100.2	100.00	99.20	17.4	27,499	0.06%	大買/
2021/11/05	70	110.26	57	109.92	110.00	13	26,953	0.05%
2021/11/04	63	112.44	64	113.22	110.00	-1	26,808	0.00%
2021/11/03	47.1	109.58	53.3	108.76	108.00	-6.2	26,125	-0.02%
2021/11/02	134	118.37	69	117.25	111.50	65	25,206	0.26%	大買/
2021/11/01	18	119.28	44	122.67	123.50	-26	23,823	-0.11%
2021/10/29	90.2	111.92	140.1	111.62	112.50	-49.9	23,484	-0.21%	大賣/
2021/10/28	41	108.45	50	108.74	107.50	-9	22,973	-0.04%
2021/10/27	88.2	105.92	46.2	105.49	107.00	42	22,734	0.18%
2021/10/26	53	107.27	57.4	106.58	101.50	-4.4	22,334	-0.02%
2021/10/25	34	104.13	84	105.38	105.50	-50	22,136	-0.23%
2021/10/22	84	102.67	31.2	101.69	101.50	52.9	22,045	0.24%
2021/10/21	162.1	99.68	145.1	102.11	100.50	17.1	22,333	0.08%	大買/大賣/
2021/10/20	64.2	97.78	36	97.60	96.80	28.2	22,038	0.13%
2021/10/19	17	97.51	67	98.74	101.50	-50	22,139	-0.23%
2021/10/18	13	93.25	25	93.74	92.60	-12	21,900	-0.05%
2021/10/15	22	92.07	14	92.01	91.40	8	22,556	0.04%
2021/10/14	5	88.84	21	88.92	89.00	-16	23,483	-0.07%
2021/10/13	24	88.30	21	91.10	87.40	3	23,748	0.01%
2021/10/12	6	93.82	6	94.28	93.30	0	24,108	0.00%
2021/10/08	38	93.13	37.2	93.01	94.00	0.8	24,790	0.00%
2021/10/07	5	89.54	9	89.10	89.50	-4	25,392	-0.02%
2021/10/06	30	86.65	31	86.99	86.20	-1	25,823	0.00%
2021/10/05	5	83.48	15	83.43	86.50	-10	26,290	-0.04%
2021/10/04	14	83.19	14	84.19	81.10	0	26,522	0.00%
2021/10/01	20	85.83	13	84.78	84.10	7	26,890	0.03%
2021/09/30	20	89.67	17	90.41	89.30	3	27,668	0.01%
2021/09/29	48	89.40	25	89.56	87.70	23	28,122	0.08%
2021/09/28	87	93.28	85	92.35	91.80	2	28,938	0.01%
2021/09/27	70	94.68	68	94.89	94.60	2	29,581	0.01%
2021/09/24	114	96.08	100	95.66	95.00	14	30,007	0.05%	大買/
2021/09/23	10	93.35	60	95.28	95.40	-50	30,217	-0.17%
2021/09/22	29	90.91	23.2	90.67	90.20	5.8	30,320	0.02%
2021/09/17	8	91.38	9	91.81	92.30	-1	31,093	0.00%
2021/09/16	7.2	91.47	3	91.93	90.40	4.2	31,844	0.01%
2021/09/15	23	91.44	22	91.85	92.30	1	32,181	0.00%
2021/09/14	14	92.09	12	92.41	91.70	2	32,862	0.01%
2021/09/13	19	94.88	13	94.40	92.30	6	33,164	0.02%
2021/09/10	53	91.40	51	93.83	94.90	2	33,443	0.01%
2021/09/09	34	91.16	33	92.26	93.90	1	34,291	0.00%
2021/09/08	92	91.69	90.2	91.19	90.50	1.8	35,196	0.01%
2021/09/07	18.3	92.40	21	92.11	94.30	-2.8	35,488	-0.01%
2021/09/06	32	97.79	33	97.28	94.50	-1	35,198	0.00%
2021/09/03	41.5	98.13	36.2	98.22	98.50	5.4	34,882	0.02%
2021/09/02	73	102.97	11.2	104.23	100.50	61.8	34,527	0.18%
2021/09/01	5	109.00	21	108.90	111.00	-16	34,572	-0.05%
2021/08/31	13	107.42	12.1	107.62	108.50	0.9	34,495	0.00%
2021/08/30	16	107.91	17.5	109.01	110.00	-1.5	34,408	0.00%
2021/08/27	27.5	109.03	32.5	106.38	106.50	-5	34,340	-0.01%
2021/08/26	34	113.06	36.3	112.91	111.50	-2.3	34,147	-0.01%
2021/08/25	56.2	112.66	71.3	112.59	113.00	-15.1	34,077	-0.04%
2021/08/24	52.2	109.20	37.6	109.91	107.50	14.6	33,308	0.04%
2021/08/23	69.4	107.94	62.1	107.87	106.00	7.3	32,775	0.02%
2021/08/20	97.9	102.44	113	103.81	105.00	-15.1	32,351	-0.05%	大賣/
2021/08/19	77	99.92	81.9	101.63	99.00	-4.9	31,672	-0.02%
2021/08/18	98.5	96.39	128.4	93.37	100.00	-29.9	31,083	-0.10%	大賣/
2021/08/17	90.3	94.91	77	95.56	91.00	13.3	30,700	0.04%
2021/08/16	43	98.30	51.1	97.98	98.90	-8.1	30,369	-0.03%
2021/08/13	40	99.87	15.2	99.98	97.00	24.9	30,232	0.08%
2021/08/12	70	100.97	93	100.67	103.00	-23	30,107	-0.08%
2021/08/11	24.1	99.48	18	100.36	97.60	6.1	29,975	0.02%
2021/08/10	41.1	100.42	59.8	100.01	101.00	-18.7	29,776	-0.06%
2021/08/09	36.8	102.38	6.5	102.00	100.50	30.3	29,579	0.10%
2021/08/06	38.4	104.36	33	106.55	108.50	5.4	29,399	0.02%
2021/08/05	21.2	108.93	14	109.82	108.50	7.2	29,282	0.02%
2021/08/04	14.1	114.42	18.1	114.97	113.00	-4	29,279	-0.01%
2021/08/03	47	114.65	46.1	114.49	113.50	0.9	29,284	0.00%
2021/08/02	18.1	108.85	35.1	109.18	111.50	-17	28,915	-0.06%
2021/07/30	22	105.25	19.1	105.42	102.50	2.9	28,598	0.01%
2021/07/29	18	106.28	20.4	106.13	107.00	-2.4	28,473	-0.01%
2021/07/28	37.6	104.90	22	106.22	104.50	15.5	28,180	0.06%
2021/07/27	46.5	118.96	41.1	119.58	114.50	5.4	27,765	0.02%
2021/07/26	36.1	116.51	51.2	117.90	115.50	-15.1	27,020	-0.06%
2021/07/23	72.8	113.73	52.1	111.65	110.00	20.8	26,312	0.08%
2021/07/22	31	109.50	40.4	111.97	113.50	-9.4	25,352	-0.04%
2021/07/21	52.2	107.88	38.2	107.20	103.50	14	25,114	0.06%
2021/07/20	38	106.28	96.2	106.82	108.50	-58.2	24,422	-0.24%
2021/07/19	44.2	101.75	28.1	103.33	100.00	16.1	23,783	0.07%
2021/07/16	56.1	101.68	56	101.40	102.50	0.1	24,120	0.00%
2021/07/15	74.3	97.95	69	97.22	100.00	5.3	24,054	0.02%
2021/07/14	106.1	103.53	57	99.66	98.10	49.1	23,919	0.21%	大買/
2021/07/13	13.1	109.03	16.2	114.86	109.00	-3.1	23,126	-0.01%
2021/07/12	18	100.86	51.3	103.28	105.50	-33.3	22,646	-0.15%
2021/07/09	23	95.80	26	96.68	96.00	-3	22,042	-0.01%
2021/07/08	46.3	97.16	56	96.74	94.80	-9.7	21,711	-0.04%
2021/07/07	83.1	95.94	65	96.10	93.60	18.1	21,344	0.08%
2021/07/06	40	92.92	22	91.39	92.60	18	20,611	0.09%
2021/07/05	50.2	93.09	33	93.84	90.50	17.2	20,264	0.08%
2021/07/02	37.1	82.75	78.6	84.49	87.60	-41.5	19,651	-0.21%
2021/07/01	52.1	81.60	32	82.43	79.70	20.1	19,370	0.10%
2021/06/30	30	82.93	44	84.32	86.20	-14	19,562	-0.07%
2021/06/29	18	79.63	37.3	79.90	78.70	-19.3	19,614	-0.10%
2021/06/28	72.3	82.14	25	80.51	79.60	47.3	19,407	0.24%
2021/06/25	38	78.54	49.1	79.35	81.80	-11.1	18,838	-0.06%
2021/06/24	31.1	74.19	32	74.11	74.40	-0.9	18,163	0.00%
2021/06/23	97.6	73.47	116.3	72.53	74.50	-18.7	17,792	-0.10%	大賣/
2021/06/22	20	67.73	17.3	68.46	69.90	2.7	17,070	0.02%
2021/06/21	42.2	68.86	33	68.70	66.20	9.2	16,679	0.06%
2021/06/18	131.6	67.74	178.3	67.39	68.90	-46.7	16,156	-0.29%	大買/大賣/
2021/06/17	78	63.80	38	63.58	65.20	40	15,070	0.27%
2021/06/16	4	60.28	12	60.70	61.00	-8	14,076	-0.06%
2021/06/15	4	57.33	3	57.37	57.80	1	13,617	0.01%
2021/06/11	2	56.65	7	56.39	56.50	-5	13,585	-0.04%
2021/06/10	7	57.13	11	56.53	57.00	-4	13,668	-0.03%
2021/06/09	29.3	56.81	6	56.85	56.50	23.3	13,562	0.17%
2021/06/08	0	0.00	4	54.60	54.80	-4	13,053	-0.03%
2021/06/07	0	0.00	3	52.80	53.40	-3	13,119	-0.02%
2021/06/04	3	53.90	10	54.00	54.00	-7	13,221	-0.05%
2021/06/03	0	0.00	8	53.39	53.50	-8	13,225	-0.06%
2021/06/02	9	53.92	17	55.39	52.90	-8	13,253	-0.06%
2021/06/01	5	52.02	3	52.37	52.00	2	12,855	0.02%
2021/05/31	7	50.64	5	50.90	51.20	2	12,919	0.02%
2021/05/28	55	51.59	52	51.01	50.60	3	13,004	0.02%
2021/05/27	1	48.20	3	47.97	48.35	-2	13,181	-0.02%
2021/05/26	0	0.00	1	48.10	48.40	-1	13,217	-0.01%
2021/05/25	9	48.02	7	48.38	47.85	2	13,317	0.02%
2021/05/24	18	46.07	21	46.11	46.25	-3	13,390	-0.02%
2021/05/21	36	45.52	29	45.76	46.15	7	13,538	0.05%
2021/05/19	10	44.56	0	0.00	45.60	10	13,604	0.07%
2021/05/18	7	42.16	2	42.35	43.55	5	13,512	0.04%
2021/05/17	13	41.83	9	43.00	39.60	4	13,515	0.03%
2021/05/14	1	44.50	1	45.50	43.95	0	13,471	0.00%
2021/05/13	0	0.00	5	44.37	44.00	-5	13,381	-0.04%
2021/05/12	2	43.13	2	45.95	43.50	0	13,348	0.00%
2021/05/11	6	47.62	5	47.54	46.60	1	13,217	0.01%
2021/05/10	2	51.75	10	51.50	51.10	-8	13,093	-0.06%
2021/05/07	12	52.56	0	0.00	53.60	12	13,597	0.09%
2021/05/06	6	51.38	0	0.00	50.70	6	13,602	0.04%
2021/05/05	7	51.74	4	50.98	50.90	3	13,569	0.02%
2021/05/04	1	53.70	1	52.90	52.40	0	13,623	0.00%
2021/05/03	4	56.18	5	56.68	55.50	-1	13,697	-0.01%
2021/04/29	7	59.53	11	59.19	59.00	-4	13,737	-0.03%
2021/04/28	1	60.40	5.4	60.67	60.50	-4.4	13,804	-0.03%
2021/04/27	29	60.76	35.1	59.95	60.20	-6.1	13,935	-0.04%
2021/04/26	7	62.64	14	62.64	62.70	-7	13,805	-0.05%
2021/04/23	15	63.31	4	63.03	62.40	11	13,876	0.08%
2021/04/22	22	62.87	14	62.54	60.50	8	13,695	0.06%
2021/04/21	12	60.83	7.7	60.69	61.70	4.3	13,209	0.03%
2021/04/20	21	60.09	54	60.02	59.50	-33	12,870	-0.26%
2021/04/19	3	55.40	2	56.05	56.70	1	12,514	0.01%
2021/04/16	5	55.50	7	55.56	56.00	-2	12,781	-0.02%
2021/04/14	6	55.60	1	54.90	55.40	5	12,979	0.04%
2021/04/13	7	56.57	5.1	57.58	55.80	1.9	13,158	0.01%
2021/04/12	12	57.66	10	57.57	57.10	2	13,235	0.02%
2021/04/09	2	58.90	65	59.39	58.60	-63	13,439	-0.47%
2021/04/08	5.4	60.15	35	60.49	60.70	-29.6	14,110	-0.21%
2021/04/07	22.1	58.93	15	59.33	59.60	7.1	14,202	0.05%
2021/04/06	129.1	56.90	43	57.59	59.60	86.1	14,068	0.61%	大買/
2021/04/01	36	55.73	40.1	55.62	54.50	-4.1	13,793	-0.03%
2021/03/31	0	0.00	2	53.60	53.50	-2	14,143	-0.01%
2021/03/30	18	54.42	2	54.40	54.00	16	15,208	0.11%
2021/03/29	4	54.63	1	53.90	54.60	3	16,146	0.02%
2021/03/26	2.1	52.40	2.4	53.26	53.70	-0.3	16,282	0.00%
2021/03/25	1.5	52.30	1	52.60	52.20	0.5	16,368	0.00%
2021/03/23	2	52.95	3	54.00	53.00	-1	16,589	-0.01%
2021/03/22	4.6	54.56	1	54.70	54.40	3.6	16,726	0.02%
2021/03/19	0	0.00	10	54.11	54.60	-10	16,967	-0.06%
2021/03/18	0	0.00	29	54.97	54.20	-29	17,189	-0.17%
2021/03/17	8.1	54.40	8	54.48	54.20	0.1	17,384	0.00%
2021/03/16	17	54.19	23	53.97	53.80	-6	17,675	-0.03%
2021/03/15	12.5	53.40	20	53.94	54.10	-7.5	18,108	-0.04%
2021/03/12	16.4	53.24	19	52.73	53.10	-2.6	18,159	-0.01%
2021/03/11	4	52.98	1	51.80	52.90	3	18,251	0.02%
2021/03/10	19	51.49	11	51.29	51.40	8	18,268	0.04%
2021/03/09	7	49.29	11	49.49	48.70	-4	18,249	-0.02%
2021/03/08	5	51.02	2	50.95	49.65	3	18,577	0.02%
2021/03/05	6	52.05	11	51.70	51.30	-5	18,928	-0.03%
2021/03/04	8	53.03	2	53.60	51.60	6	19,241	0.03%
2021/03/03	43	53.84	2	53.45	54.10	41	19,614	0.21%
2021/03/02	33	55.38	35.8	55.36	53.90	-2.8	19,881	-0.01%
2021/02/26	0	0.00	2	54.60	54.00	-2	20,047	-0.01%
2021/02/25	10	55.90	20	55.50	54.60	-10	21,355	-0.05%
2021/02/24	18	55.22	3	55.37	55.00	15	22,443	0.07%
2021/02/23	5	55.22	12	55.38	55.00	-7	22,545	-0.03%
2021/02/22	2	55.60	17	54.21	54.40	-15	22,470	-0.07%
2021/02/19	22	52.97	3	53.30	53.10	19	22,464	0.08%
2021/02/18	2	52.20	14	52.21	52.40	-12	22,985	-0.05%
2021/02/17	10	51.05	1	51.50	51.80	9	23,384	0.04%
2021/02/05	2	49.15	12	49.20	48.90	-10	23,516	-0.04%
2021/02/04	1	49.45	1	49.65	49.35	0	24,050	0.00%
2021/02/03	3	50.90	2	50.60	50.60	1	24,582	0.00%
2021/02/02	20	49.90	20	50.50	50.00	0	24,837	0.00%
2021/02/01	11	49.56	9	49.18	49.00	2	24,991	0.01%
2021/01/29	67	53.46	48	54.01	50.50	19	24,939	0.08%
2021/01/28	4	51.15	2	50.80	51.20	2	24,472	0.01%
2021/01/27	0	0.00	7	52.43	52.50	-7	24,442	-0.03%
2021/01/26	3	51.90	5	52.40	52.00	-2	24,460	-0.01%
2021/01/25	4	54.05	4.9	53.49	53.30	-0.9	24,404	0.00%
2021/01/22	12	51.23	6	51.18	51.60	6	24,222	0.02%
2021/01/21	1	51.80	2	51.15	51.00	-1	24,138	0.00%
2021/01/20	24	52.60	38	52.17	51.70	-14	24,060	-0.06%
2021/01/19	11	55.10	13	54.92	54.80	-2	23,846	-0.01%
2021/01/18	6	54.83	12	54.68	55.50	-6	23,821	-0.03%
2021/01/15	17	54.16	18	54.02	54.00	-1	23,598	0.00%
2021/01/14	12	54.21	22	53.90	53.90	-10	23,431	-0.04%
2021/01/13	11	55.32	9	55.09	55.30	2	23,327	0.01%
2021/01/12	34	56.08	24	56.35	55.30	10	23,246	0.04%
2021/01/11	7	56.13	38.6	55.85	56.50	-31.6	22,867	-0.14%
2021/01/08	5	54.06	8	53.18	53.50	-3	22,833	-0.01%
2021/01/07	38	53.50	19	53.17	53.20	19	23,230	0.08%
2021/01/06	36	54.48	17	52.74	53.00	19	23,313	0.08%
2021/01/05	16	54.42	30	53.72	54.70	-14	23,142	-0.06%
2021/01/04	29	54.99	24	55.07	54.70	5	23,109	0.02%
2020/12/31	67	54.67	89	54.52	54.10	-22	23,051	-0.10%
2020/12/30	25	52.28	24	52.06	51.80	1	22,367	0.00%
2020/12/29	23	51.80	20	51.83	52.80	3	22,044	0.01%
2020/12/28	22	51.90	29	51.63	51.60	-7	21,821	-0.03%
2020/12/25	122	51.91	103	51.52	51.00	19	21,429	0.09%	大買/大賣/
2020/12/24	79	50.03	52	50.24	50.60	27	20,612	0.13%
2020/12/23	62	46.05	77	46.69	46.90	-15	19,511	-0.08%
2020/12/22	3	45.35	24	45.45	43.60	-21	18,595	-0.11%
2020/12/21	33	43.54	33.1	43.91	44.60	-0.1	18,505	0.00%
2020/12/18	10	44.05	36.1	44.83	44.00	-26.1	18,713	-0.14%
2020/12/17	36	44.53	7	45.04	45.25	29	18,690	0.16%
2020/12/16	18	44.18	22	44.42	44.75	-4	18,660	-0.02%
2020/12/15	32	43.80	19.1	43.16	42.70	12.9	18,800	0.07%
2020/12/14	6	45.66	9	45.32	45.10	-3	19,025	-0.02%
2020/12/11	29	45.38	27	44.63	44.10	2	18,840	0.01%
2020/12/10	11	46.45	40	46.26	45.80	-29	18,653	-0.16%
2020/12/09	32.1	46.39	47.6	46.61	45.95	-15.5	18,353	-0.08%
2020/12/08	11	44.82	8	44.84	44.95	3	17,978	0.02%
2020/12/07	19	45.03	23	44.64	44.30	-4	17,988	-0.02%
2020/12/04	6.2	44.71	3	44.37	44.30	3.2	17,926	0.02%
2020/12/03	6	45.00	17	44.50	44.35	-11	17,860	-0.06%
2020/12/02	37	45.60	17	45.04	44.70	20	17,857	0.11%
2020/12/01	18	43.95	11	44.65	45.80	7	17,637	0.04%
2020/11/30	21	44.87	45	44.64	44.60	-24	17,461	-0.14%
2020/11/27	36	44.11	22	44.34	45.15	14	17,327	0.08%
2020/11/26	16	43.08	22	43.56	43.65	-6	17,355	-0.03%
2020/11/25	44	43.29	31	42.95	42.40	13	17,154	0.08%
2020/11/24	77	44.81	45	44.38	43.20	32	17,057	0.19%
2020/11/23	58	42.69	44	42.83	44.40	14	16,399	0.09%
2020/11/20	6	40.04	16.9	40.32	40.40	-10.9	16,776	-0.06%
2020/11/19	3	39.23	4	39.04	39.00	-1	16,927	-0.01%
2020/11/18	13	39.84	6	39.81	39.55	7	17,618	0.04%
2020/11/17	42	40.17	11	39.90	39.50	31	18,922	0.16%
2020/11/16	12	40.36	21	40.19	41.35	-9	21,270	-0.04%
2020/11/13	17	38.69	7	38.81	38.70	10	21,508	0.05%
2020/11/12	15	38.74	1	38.25	38.15	14	21,713	0.06%
2020/11/11	2	40.28	22	39.63	40.35	-20	21,395	-0.09%
2020/11/10	6	39.09	10	38.80	38.05	-4	20,909	-0.02%
2020/11/09	0	0.00	21	38.78	39.00	-21	20,791	-0.10%
2020/11/06	5	38.10	2.9	37.90	37.65	2.1	20,707	0.01%
2020/11/05	1	38.05	10	37.53	37.90	-9	20,769	-0.04%
2020/11/04	6	36.67	2	37.00	37.00	4	20,901	0.02%
2020/11/03	3	35.75	3	36.45	36.90	0	21,491	0.00%
2020/11/02	0	0.00	2	35.85	35.30	-2	22,085	-0.01%
2020/10/30	7	36.98	18	36.26	36.05	-11	22,205	-0.05%
2020/10/29	3	36.58	0	0.00	37.20	3	22,509	0.01%
2020/10/28	12	38.12	14	38.38	37.55	-2	22,554	-0.01%
2020/10/27	0	0.00	6	38.47	38.45	-6	22,538	-0.03%
2020/10/26	1	38.75	5	38.54	38.10	-4	22,623	-0.02%
2020/10/23	16	38.01	4	38.04	38.15	12	22,541	0.05%
2020/10/22	9	37.71	9	37.38	37.80	0	22,637	0.00%
2020/10/21	8	37.43	6	37.55	37.40	2	22,620	0.01%
2020/10/20	0	0.00	3	36.97	36.75	-3	22,601	-0.01%
2020/10/19	1	36.95	3	37.18	37.15	-2	22,594	-0.01%
2020/10/16	29	37.53	23	37.30	36.80	6	22,574	0.03%
2020/10/15	61	39.50	59	39.22	39.00	2	22,229	0.01%
2020/10/14	2	38.73	9	38.94	38.70	-7	21,642	-0.03%
2020/10/13	3	38.68	2	38.45	38.30	1	21,478	0.00%
2020/10/12	1	38.45	11	38.38	38.30	-10	21,336	-0.05%
2020/10/08	23	38.23	29	38.51	37.95	-6	21,233	-0.03%
2020/10/07	7	38.24	5	38.30	38.40	2	21,039	0.01%
2020/10/05	2	36.70	4	36.80	36.90	-2	21,030	-0.01%
2020/09/29	4	35.85	0	0.00	35.75	4	21,134	0.02%
2020/09/28	0	0.00	10	35.70	35.45	-10	21,083	-0.05%
2020/09/25	2	35.48	1	35.90	34.95	1	21,098	0.00%
2020/09/24	2	35.90	14	35.54	35.30	-12	21,089	-0.06%
2020/09/23	7	37.84	5	37.87	37.10	2	21,179	0.01%
2020/09/22	2	37.60	14	37.53	37.05	-12	20,890	-0.06%
2020/09/21	12	37.90	10	37.84	37.40	2	20,794	0.01%
2020/09/18	17	38.17	4	37.99	37.60	13	20,814	0.06%
2020/09/17	17	37.78	8	37.78	38.20	9	20,556	0.04%
2020/09/16	0	0.00	2	36.60	36.40	-2	20,061	-0.01%
2020/09/15	3	36.57	6	36.14	35.90	-3	19,992	-0.02%
2020/09/14	6	35.53	8	35.44	36.10	-2	20,063	-0.01%
2020/09/11	13	35.02	5	34.97	34.65	8	20,003	0.04%
2020/09/10	7	36.89	4	36.30	36.20	3	19,836	0.02%
2020/09/09	22	36.15	34	35.26	36.40	-12	19,777	-0.06%
2020/09/08	0	0.00	8	36.31	35.90	-8	19,786	-0.04%
2020/09/07	5	35.91	12	35.89	35.70	-7	19,811	-0.04%
2020/09/04	4	36.71	7	36.79	36.75	-3	19,837	-0.02%
2020/09/03	13	38.07	15	38.09	37.40	-2	19,855	-0.01%
2020/09/02	12	37.93	19	37.81	38.00	-7	19,694	-0.04%
2020/09/01	28	37.83	27.7	38.14	38.55	0.3	19,779	0.00%
2020/08/31	14	36.99	12	37.09	36.70	2	19,408	0.01%
2020/08/28	15	37.81	22	37.90	37.40	-7	19,647	-0.04%
2020/08/27	11	37.58	22	37.36	37.35	-11	20,272	-0.05%
2020/08/26	56	39.99	49	40.13	38.40	7	19,892	0.04%
2020/08/25	26	38.58	13	38.40	38.40	13	18,326	0.07%
2020/08/24	30	38.13	37	38.64	39.00	-7	17,887	-0.04%
2020/08/21	129	38.83	128	38.30	37.95	1	17,062	0.01%	大買/大賣/
2020/08/20	165	37.70	108	38.27	38.75	57	15,582	0.37%	大買/大賣/
2020/08/19	8	35.99	9	35.99	36.85	-1	12,641	-0.01%
2020/08/18	7	32.66	5	32.78	33.50	2	11,930	0.02%
2020/08/17	5	31.44	21	31.77	32.00	-16	11,501	-0.14%
2020/08/14	3	30.33	12	30.24	30.45	-9	11,271	-0.08%
2020/08/13	10	30.39	8	30.23	30.05	2	11,222	0.02%
2020/08/12	6	29.98	2	29.83	29.90	4	11,049	0.04%
2020/08/11	6	29.95	4	30.40	29.80	2	10,944	0.02%
2020/08/10	8	31.43	5	31.17	30.40	3	10,915	0.03%
2020/08/07	53	32.43	19	32.32	32.40	34	10,682	0.32%
2020/08/06	9	31.80	26.3	31.21	32.65	-17.3	10,058	-0.17%
2020/08/05	0	0.00	2	29.73	29.70	-2	9,412	-0.02%
2020/08/04	34.2	30.02	3	30.70	28.80	31.2	9,278	0.34%
2020/08/03	7	30.01	7	30.03	29.70	0	8,947	0.00%
2020/07/31	14	29.41	0	0.00	29.35	14	8,858	0.16%
2020/07/30	1	29.40	8	28.78	29.55	-7	8,845	-0.08%
2020/07/28	4	28.61	1	29.10	27.40	3	8,775	0.03%
2020/07/24	4	28.83	7	28.77	27.95	-3	8,703	-0.03%
2020/07/23	1	28.60	0	0.00	28.55	1	8,690	0.01%
2020/07/22	1	28.60	1	28.45	28.45	0	8,692	0.00%
2020/07/21	9	27.67	0	0.00	27.85	9	8,790	0.10%
2020/07/20	0	0.00	6	26.72	26.90	-6	9,037	-0.07%
2020/07/17	3	27.48	13	27.45	27.05	-10	9,148	-0.11%
2020/07/16	0	0.00	5	28.05	28.05	-5	9,131	-0.05%
2020/07/15	20	29.06	5	29.50	28.65	15	9,100	0.16%
2020/07/14	31	29.95	27	29.69	29.35	4	9,016	0.04%
2020/07/13	2	29.80	24	29.86	30.15	-22	8,848	-0.25%
2020/07/10	0	0.00	111	29.57	28.95	-111	8,720	-1.27%	大賣/鉅額交易
2020/07/09	1	29.50	10	29.22	29.70	-9	8,548	-0.11%
2020/07/08	2	29.70	9.1	29.71	29.45	-7.1	8,462	-0.08%
2020/07/07	1	29.10	71.4	28.98	29.15	-70.4	8,344	-0.84%
2020/07/06	103	29.03	5	29.20	29.20	98	8,298	1.18%	大買/
2020/07/03	4	29.13	3	29.47	29.10	1	8,235	0.01%
2020/07/02	6	29.83	6	29.61	29.80	0	8,010	0.00%
2020/06/29	55	27.99	0	0.00	27.85	55	7,753	0.71%
2020/06/23	8	28.28	10	28.20	28.15	-2	7,535	-0.03%
2020/06/22	54	28.89	2	28.90	28.60	52	7,503	0.69%
2020/06/19	0	0.00	2	29.38	28.30	-2	7,478	-0.03%
2020/06/18	2	28.60	0	0.00	28.80	2	7,303	0.03%
2020/06/15	6	28.56	1	28.75	28.05	5	7,204	0.07%
2020/06/12	3	29.33	22	29.46	29.65	-19	7,134	-0.27%
2020/06/11	27	29.24	9	29.13	29.20	18	7,085	0.25%
2020/06/10	5	29.55	18	29.68	30.00	-13	6,942	-0.19%
2020/06/09	9	28.36	3	28.35	28.30	6	6,772	0.09%
2020/06/08	21.2	30.05	19	30.18	29.10	2.2	6,677	0.03%
2020/06/05	15	29.11	3	29.05	29.10	12	6,346	0.19%
2020/06/04	6	29.14	10	29.27	29.30	-4	6,172	-0.06%
2020/06/03	21	28.15	31	28.29	28.95	-10	5,701	-0.18%
2020/06/02	17	26.46	15	26.05	27.00	2	4,644	0.04%
2020/05/28	2	24.85	5	24.35	24.50	-3	4,262	-0.07%
2020/05/27	1	24.25	0	0.00	24.80	1	4,245	0.02%
2020/05/26	0	0.00	5	24.15	24.15	-5	4,214	-0.12%
2020/05/25	5	23.95	5	24.05	24.05	0	4,203	0.00%
2020/05/22	3	24.10	1	24.15	23.95	2	4,188	0.05%
2020/05/21	0	0.00	1	24.40	24.60	-1	4,164	-0.02%
2020/05/20	1	24.05	0	0.00	24.05	1	4,110	0.02%
2020/05/18	1	22.40	4	22.85	23.00	-3	3,999	-0.08%
2020/05/15	2	23.15	0	0.00	23.25	2	3,969	0.05%
2020/05/14	1	24.20	2	23.95	24.20	-1	3,846	-0.03%
2020/05/12	6	25.13	0	0.00	25.10	6	3,793	0.16%
2020/05/11	0	0.00	5	25.50	25.55	-5	3,765	-0.13%
2020/05/06	0	0.00	4	25.25	25.05	-4	3,624	-0.11%
2020/05/05	4	25.00	3	24.70	25.40	1	3,573	0.03%
2020/05/04	0	0.00	2	24.18	24.40	-2	3,499	-0.06%
2020/04/29	29	24.62	14	24.50	24.40	15	3,496	0.43%
2020/04/28	1	24.00	10	24.09	24.15	-9	3,405	-0.26%
2020/04/27	5	23.84	3	23.82	23.85	2	3,390	0.06%
2020/04/24	2	23.93	3	23.87	23.70	-1	3,331	-0.03%
2020/04/23	23	24.22	15	23.87	24.05	8	3,179	0.25%
2020/04/22	3	22.53	0	0.00	23.20	3	2,893	0.10%
2020/04/17	1	21.45	1	21.80	21.50	0	2,740	0.00%
2020/04/16	2	21.45	1	21.05	21.50	1	2,717	0.04%
2020/04/14	0	0.00	1	20.80	20.95	-1	2,702	-0.04%
2020/04/10	0	0.00	1	19.80	20.20	-1	2,706	-0.04%
2020/04/09	1	20.00	0	0.00	20.00	1	2,796	0.04%
2020/04/08	2	19.65	0	0.00	20.10	2	2,779	0.07%
2020/04/06	0	0.00	2	19.08	19.05	-2	2,747	-0.07%
2020/04/01	1	19.00	2	18.75	19.10	-1	2,806	-0.04%
2020/03/31	3	19.43	3	19.37	19.15	0	2,982	0.00%
2020/03/27	2	18.38	1	18.30	17.95	1	2,943	0.03%
2020/03/26	2	18.10	3	18.17	18.20	-1	2,953	-0.03%
2020/03/25	2	18.03	6	18.25	18.25	-4	3,134	-0.13%
2020/03/24	1	16.30	0	0.00	16.60	1	3,084	0.03%
2020/03/23	5	14.80	0	0.00	15.10	5	3,066	0.16%
2020/03/20	0	0.00	1	15.05	15.05	-1	3,060	-0.03%
2020/03/19	1	13.75	0	0.00	13.70	1	3,048	0.03%
2020/03/17	0	0.00	2	17.50	16.15	-2	2,896	-0.07%
2020/03/16	0	0.00	14	19.80	17.90	-14	2,799	-0.50%
2020/03/13	1	19.50	11	19.50	19.85	-10	2,724	-0.37%
2020/03/12	2	22.50	2	23.20	21.65	0	2,651	0.00%
2020/03/11	0	0.00	5	24.40	23.95	-5	2,615	-0.19%
2020/03/10	5	24.50	0	0.00	24.75	5	2,605	0.19%
2020/03/09	5	24.40	2	24.88	24.05	3	2,601	0.12%
2020/03/04	3	25.42	0	0.00	25.65	3	2,653	0.11%
2020/03/03	0	0.00	5	25.25	25.10	-5	2,651	-0.19%
2020/03/02	1	23.80	1	24.20	24.50	0	2,640	0.00%
2020/02/27	2	24.58	1	24.30	24.30	1	2,625	0.04%
2020/02/26	1	25.50	1	25.05	25.60	0	2,597	0.00%
2020/02/25	0	0.00	2	24.60	24.95	-2	2,566	-0.08%
2020/02/19	0.8	25.00	0	0.00	25.15	0.8	2,556	0.03%
2020/02/10	2	24.20	0	0.00	24.15	2	2,540	0.08%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/06	1	24.00	0	0.00	24.25	1	2,544	0.04%
2020/02/05	1	23.35	1	23.45	23.25	0	2,533	0.00%
2020/01/31	4	24.54	0	0.00	24.00	4	2,653	0.15%
2020/01/30	10	24.70	0	0.00	24.65	10	2,631	0.38%
2020/01/20	0	0.00	6	27.37	27.35	-6	2,587	-0.23%
2020/01/17	2.1	27.55	0	0.00	27.55	2.1	2,596	0.08%
2020/01/16	2	27.75	0	0.00	27.80	2	2,616	0.08%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/10	0	0.00	10	26.50	26.50	-10	2,656	-0.38%
2020/01/07	1	27.65	0.5	27.50	27.50	0.5	2,827	0.02%
2020/01/06	0	0.00	1	28.30	28.25	-1	2,859	-0.03%
2019/12/31	7	27.70	8	27.70	27.70	-1	2,787	-0.04%
2019/12/30	8	28.10	1	28.50	28.00	7	2,797	0.25%
2019/12/27	16	28.32	0	0.00	28.35	16	2,757	0.58%
2019/12/26	0	0.00	0.9	28.20	28.30	-0.9	2,692	-0.03%
2019/12/25	0	0.00	10	27.35	27.80	-10	2,500	-0.40%
2019/12/20	7	27.84	11	27.85	27.50	-4	2,391	-0.17%
2019/12/19	0	0.00	1	26.50	26.65	-1	2,169	-0.05%
2019/12/18	0	0.00	1	26.50	26.65	-1	2,210	-0.05%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/06	1	26.10	0	0.00	26.05	1	3,059	0.03%
2019/12/03	1	25.40	0	0.00	25.35	1	3,454	0.03%
2019/11/29	11	26.70	0	0.00	26.15	11	3,555	0.31%
2019/11/28	0	0.00	1	27.05	27.10	-1	3,565	-0.03%
2019/11/19	1	26.70	1	26.90	26.80	0	4,160	0.00%
2019/11/15	3.1	26.66	0	0.00	26.60	3.1	4,372	0.07%
2019/11/14	0	0.00	1	26.80	26.80	-1	4,487	-0.02%
2019/11/13	1	26.65	0	0.00	26.60	1	4,489	0.02%
2019/11/11	1	26.85	2	26.95	26.90	-1	4,505	-0.02%
2019/11/08	1	27.50	0	0.00	27.65	1	4,518	0.02%
2019/11/07	8	27.45	1	27.40	27.45	7	4,558	0.15%
2019/11/06	1	27.15	0	0.00	27.35	1	4,571	0.02%
2019/11/04	1	27.80	1	27.80	27.80	0	4,603	0.00%
2019/11/01	0	0.00	4	28.05	28.15	-4	4,607	-0.09%
2019/10/31	0	0.00	1	29.25	28.70	-1	4,584	-0.02%
2019/10/30	2	28.78	1	29.25	29.00	1	4,501	0.02%
2019/10/29	0	0.00	2	28.85	28.40	-2	4,579	-0.04%
2019/10/28	3	28.50	0	0.00	28.35	3	4,594	0.07%
2019/10/25	2	28.55	2	28.65	28.35	0	4,620	0.00%
2019/10/23	0	0.00	5	29.02	29.05	-5	4,657	-0.11%
2019/10/18	1	28.35	12	28.65	28.70	-11	4,679	-0.24%
2019/10/16	3	28.58	0	0.00	28.70	3	4,749	0.06%
2019/10/15	12.1	28.30	0.9	28.20	28.30	11.2	4,662	0.24%
2019/10/14	5	27.12	0	0.00	27.45	5	4,644	0.11%
2019/10/08	5	26.99	10.3	26.90	26.85	-5.3	5,187	-0.10%
2019/10/07	0	0.00	1.3	27.25	27.25	-1.3	5,396	-0.02%
2019/10/03	1	28.00	0.2	28.25	28.20	0.8	5,480	0.01%
2019/10/02	1.2	28.24	0	0.00	28.45	1.2	5,517	0.02%
2019/10/01	1	28.70	0	0.00	28.90	1	5,508	0.02%
2019/09/27	4.2	29.44	0	0.00	29.15	4.2	5,527	0.08%
2019/09/26	1	30.05	1	30.00	30.05	0	5,525	0.00%
2019/09/24	6.1	30.37	0.9	30.15	30.15	5.2	5,526	0.09%
2019/09/23	2.6	30.73	0	0.00	30.35	2.6	5,547	0.05%
2019/09/12	6	27.95	1	28.00	27.95	5	5,555	0.09%
2019/09/11	8	27.89	2	27.80	27.65	6	5,550	0.11%
2019/09/10	0	0.00	16	28.27	28.35	-16	5,526	-0.29%
2019/09/09	2	28.20	6	28.69	28.20	-4	5,567	-0.07%
2019/09/06	4	29.85	6	29.47	28.60	-2	5,543	-0.04%
2019/09/04	4	28.63	0	0.00	28.70	4	5,121	0.08%
2019/09/03	15	28.70	5	28.65	28.90	10	5,107	0.20%
2019/09/02	4	28.84	1	28.20	29.00	3	4,945	0.06%
2019/08/30	14	28.45	17	28.10	27.35	-3	4,867	-0.06%
2019/08/29	0	0.00	2	27.70	27.95	-2	4,679	-0.04%
2019/08/26	5	27.00	0	0.00	26.90	5	4,495	0.11%
2019/08/23	1	27.60	18	27.39	27.45	-17	4,454	-0.38%
2019/08/21	0	0.00	37	26.83	26.75	-37	4,229	-0.87%
2019/08/20	24	26.56	7	26.57	26.50	17	4,192	0.41%
2019/08/19	10	26.15	2	26.35	26.25	8	4,110	0.19%
2019/08/16	1	26.15	4	26.04	25.80	-3	4,037	-0.07%
2019/08/15	3	26.15	7	25.89	26.15	-4	3,992	-0.10%
2019/08/13	15	25.77	13	25.91	25.75	2	3,863	0.05%
2019/08/12	1	25.65	12	24.93	25.95	-11	3,757	-0.29%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/07	9	23.60	8	24.00	23.60	1	3,702	0.03%
2019/08/06	8	23.16	0	0.00	24.00	8	3,791	0.21%
2019/08/05	0	0.00	9	23.85	23.70	-9	3,887	-0.23%
2019/08/02	3	24.55	0	0.00	24.50	3	3,916	0.08%
2019/07/30	1	25.80	0	0.00	25.65	1	4,010	0.02%
2019/07/29	1	26.65	0	0.00	26.35	1	4,035	0.02%
2019/07/26	2	26.80	0	0.00	26.75	2	4,037	0.05%
2019/07/25	2	26.65	2	26.65	27.00	0	4,028	0.00%
2019/07/24	1	26.30	1	26.65	26.65	0	3,979	0.00%
2019/07/22	2	25.55	0	0.00	25.65	2	3,953	0.05%
2019/07/19	0	0.00	3	25.80	25.90	-3	3,971	-0.08%
2019/07/18	12	26.44	30	25.85	25.65	-18	3,996	-0.45%
2019/07/17	10	26.75	8	26.84	26.70	2	4,010	0.05%
2019/07/16	13	26.90	3	26.75	26.70	10	4,076	0.25%
2019/07/12	0	0.00	7	27.05	27.05	-7	4,299	-0.16%
2019/07/09	0	0.00	2	26.85	26.90	-2	4,696	-0.04%
2019/07/08	9	28.35	9	27.58	27.45	0	5,160	0.00%
2019/07/05	29	27.08	17	27.01	27.00	12	5,857	0.20%
2019/07/04	1	25.15	4	26.80	26.75	-3	5,700	-0.05%
2019/07/03	2	25.30	0	0.00	25.20	2	5,573	0.04%
2019/07/02	2	26.35	0	0.00	25.90	2	5,601	0.04%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/27	1	25.55	0	0.00	25.35	1	5,719	0.02%
2019/06/26	1	25.10	1	25.45	25.50	0	5,737	0.00%
2019/06/24	2	25.50	5	25.55	25.60	-3	5,855	-0.05%
2019/06/20	1	26.20	0	0.00	26.05	1	5,935	0.02%
2019/06/18	0	0.00	2	25.35	25.30	-2	6,078	-0.03%
2019/06/17	10	26.06	5	26.00	25.90	5	6,100	0.08%
2019/06/14	1	25.30	1	24.85	25.25	0	6,083	0.00%
2019/06/13	1	25.00	1	24.85	24.75	0	6,247	0.00%
2019/06/12	1	25.00	1	25.45	25.00	0	6,351	0.00%
2019/06/11	1	25.20	0	0.00	25.30	1	6,380	0.02%
2019/06/06	9	25.37	7	25.06	24.50	2	6,437	0.03%
2019/05/29	0	0.00	10	24.20	24.25	-10	6,571	-0.15%
2019/05/24	1	24.20	1	24.10	24.10	0	6,787	0.00%
2019/05/21	0	0.00	1	23.90	24.45	-1	7,021	-0.01%
2019/05/20	6	23.88	5	23.65	23.90	1	7,087	0.01%
2019/05/16	1	24.85	2	24.70	24.40	-1	7,583	-0.01%
2019/05/15	3	24.83	3	25.12	25.05	0	7,709	0.00%
2019/05/14	30	24.26	35	24.53	24.55	-5	8,016	-0.06%
2019/05/13	6	23.79	10	23.58	23.30	-4	8,253	-0.05%
2019/05/10	7	25.33	6	25.40	25.05	1	8,743	0.01%
2019/05/09	1	25.60	40	25.60	25.50	-39	8,772	-0.44%
2019/05/08	0	0.00	8	26.13	26.35	-8	8,782	-0.09%
2019/05/07	4	26.70	0	0.00	26.65	4	8,903	0.04%
2019/05/06	19	26.61	0	0.00	26.30	19	8,994	0.21%
2019/05/03	0	0.00	5	27.60	27.60	-5	9,300	-0.05%
2019/05/02	6	27.25	17	27.23	27.35	-11	9,345	-0.12%
2019/04/30	1	26.80	0	0.00	27.20	1	9,520	0.01%
2019/04/29	10	26.70	0	0.00	26.60	10	9,689	0.10%
2019/04/26	4	27.45	1	27.75	27.30	3	9,797	0.03%
2019/04/25	0	0.00	2	28.10	28.10	-2	10,130	-0.02%
2019/04/24	2	28.78	10	28.66	28.35	-8	10,373	-0.08%
2019/04/23	26	28.40	27	28.53	28.75	-1	10,579	-0.01%
2019/04/22	13	29.00	5	29.00	28.80	8	10,535	0.08%
2019/04/19	0	0.00	6	28.93	28.90	-6	10,523	-0.06%
2019/04/18	20	28.93	11	29.24	28.65	9	10,517	0.09%
2019/04/17	32.1	30.48	4	30.03	29.85	28.1	10,458	0.27%
2019/04/16	7	29.74	12	29.50	30.15	-5	10,576	-0.05%
2019/04/15	2	29.58	0	0.00	29.25	2	10,637	0.02%
2019/04/12	20	30.78	6	29.87	29.05	14	10,596	0.13%
2019/04/11	7	30.59	40	30.66	30.70	-33	10,145	-0.33%
2019/04/10	10	28.44	0	0.00	28.55	10	9,180	0.11%
2019/04/09	0	0.00	3	27.85	27.85	-3	9,094	-0.03%
2019/04/08	5	27.80	0	0.00	27.50	5	9,061	0.06%
2019/04/03	1	27.65	29	27.46	27.60	-28	9,079	-0.31%
2019/04/02	20	27.35	2	27.70	27.25	18	9,083	0.20%
2019/04/01	0	0.00	3	27.30	27.30	-3	9,101	-0.03%
2019/03/28	3	26.90	0	0.00	26.65	3	9,332	0.03%
2019/03/27	10	26.50	0	0.00	26.90	10	9,489	0.11%
2019/03/26	0	0.00	2	26.10	26.05	-2	9,577	-0.02%
2019/03/25	5	26.14	1	26.15	26.10	4	9,814	0.04%
2019/03/22	2	27.60	5	27.65	27.15	-3	9,900	-0.03%
2019/03/21	4	27.28	2	27.38	27.55	2	10,038	0.02%
2019/03/20	1	26.60	0	0.00	26.55	1	10,738	0.01%
2019/03/18	4	25.99	1	25.90	26.25	3	10,916	0.03%
2019/03/15	2	27.68	0	0.00	27.15	2	10,826	0.02%
2019/03/14	0	0.00	1	28.25	27.70	-1	10,870	-0.01%
2019/03/13	2	28.03	0	0.00	28.00	2	11,142	0.02%
2019/03/11	2	27.40	0	0.00	27.50	2	11,605	0.02%
2019/03/08	1	28.00	0	0.00	27.70	1	12,319	0.01%
2019/03/07	17	29.05	18	28.65	28.50	-1	13,170	-0.01%
2019/03/06	2	28.70	0	0.00	28.70	2	13,509	0.01%
2019/03/05	1	29.00	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	1	29.25	29.30	-1	13,904	-0.01%
2019/02/27	4	28.66	3	28.73	28.75	1	13,919	0.01%
2019/02/26	6	29.83	0	0.00	29.45	6	13,911	0.04%
2019/02/25	1	30.35	0	0.00	30.25	1	13,990	0.01%
2019/02/22	4	30.46	1	30.60	30.10	3	14,172	0.02%
2019/02/21	1	29.90	2	30.25	30.20	-1	14,153	-0.01%
2019/02/20	1	30.15	1	30.50	30.15	0	14,199	0.00%
2019/02/19	7	30.44	1	30.15	30.15	6	14,224	0.04%
2019/02/18	7	30.18	3	30.07	29.95	4	14,215	0.03%
2019/02/15	5	31.69	3	31.53	31.00	2	14,082	0.01%
2019/02/14	5	31.46	5	31.03	31.25	0	13,848	0.00%
2019/02/13	22	31.45	7	31.71	31.35	15	13,838	0.11%
2019/02/12	2	30.95	1	31.05	31.30	1	13,648	0.01%
2019/02/11	10	30.44	40	30.30	31.15	-30	13,564	-0.22%
2019/01/30	1	28.85	5	28.75	28.55	-4	13,213	-0.03%
2019/01/29	29	28.62	2	28.70	28.90	27	13,385	0.20%
2019/01/28	25	29.29	50	29.20	29.00	-25	13,834	-0.18%
2019/01/25	16	28.75	28	28.83	28.75	-12	14,039	-0.09%
2019/01/24	15	28.69	5	28.76	28.40	10	14,141	0.07%
2019/01/23	5	28.15	5	28.40	28.25	0	13,989	0.00%
2019/01/22	17	28.70	42	28.64	28.10	-25	14,086	-0.18%
2019/01/21	25	28.98	33	29.21	28.80	-8	13,979	-0.06%
2019/01/18	8	28.68	3	28.67	29.05	5	13,906	0.04%
2019/01/17	40	28.61	35	28.72	28.40	5	13,893	0.04%
2019/01/16	5	27.05	6	28.13	28.95	-1	13,553	-0.01%
2019/01/15	13	27.31	3	27.10	27.05	10	13,306	0.08%
2019/01/11	0	0.00	1	26.80	26.40	-1	13,213	-0.01%
2019/01/10	0	0.00	3	26.55	26.85	-3	13,196	-0.02%
2019/01/09	11	27.20	6	26.45	26.40	5	13,169	0.04%
2019/01/08	5	26.91	6	27.28	26.75	-1	13,080	-0.01%
2019/01/07	1	25.15	2	25.45	26.85	-1	12,900	-0.01%
2019/01/04	4	24.08	2	24.30	24.45	2	12,832	0.02%
2019/01/03	4	25.58	1	26.00	25.45	3	12,756	0.02%
2019/01/02	0	0.00	1	25.90	25.70	-1	12,860	-0.01%
2018/12/28	1	25.40	0	0.00	25.45	1	12,985	0.01%
2018/12/26	1	25.00	1	25.90	24.95	0	13,064	0.00%
2018/12/25	4	25.55	2	25.70	25.60	2	13,032	0.02%
2018/12/21	45	26.25	45	26.61	26.95	0	13,020	0.00%
2018/12/20	4	25.33	6	25.17	25.65	-2	12,743	-0.02%
2018/12/19	6	25.58	6	26.12	25.45	0	12,634	0.00%
2018/12/18	9	26.17	1	25.70	26.00	8	12,559	0.06%
2018/12/17	6	27.34	3	27.32	27.25	3	12,402	0.02%
2018/12/14	13	27.53	3	27.75	27.70	10	12,378	0.08%
2018/12/13	165	29.60	131	28.83	28.80	34	12,204	0.28%	大買/大賣/
2018/12/12	7	28.66	23	28.90	29.70	-16	11,430	-0.14%
2018/12/11	22	27.15	33	26.92	27.00	-11	11,257	-0.10%
2018/12/10	18	27.18	4	27.35	26.70	14	11,295	0.12%
2018/12/07	1	28.25	2	28.10	28.10	-1	11,245	-0.01%
2018/12/06	4	27.86	14	28.50	27.55	-10	11,175	-0.09%
2018/12/05	4	30.23	7	30.65	30.25	-3	10,997	-0.03%
2018/12/04	14	31.51	18	31.75	31.50	-4	10,949	-0.04%
2018/12/03	75	32.39	36	32.26	31.90	39	10,750	0.36%
2018/11/30	60	29.74	53	30.44	31.25	7	10,080	0.07%
2018/11/29	33	27.55	25	28.31	28.45	8	9,212	0.09%
2018/11/28	4	25.20	5	25.96	25.90	-1	8,915	-0.01%
2018/11/27	23	24.42	27	24.65	24.80	-4	8,751	-0.05%
2018/11/23	2	23.60	0	0.00	23.45	2	8,811	0.02%
2018/11/22	4	25.39	2	24.80	24.25	2	9,015	0.02%
2018/11/21	3	25.88	3	26.22	25.55	0	8,951	0.00%
2018/11/20	10	25.45	11	25.85	25.75	-1	8,885	-0.01%
2018/11/19	2	25.65	2	25.65	25.65	0	8,898	0.00%
2018/11/16	3	25.05	4	25.25	24.60	-1	9,020	-0.01%
2018/11/15	0	0.00	20	24.53	24.45	-20	9,163	-0.22%
2018/11/14	5	24.25	2	23.85	24.10	3	9,169	0.03%
2018/11/13	1	23.40	30	23.28	24.15	-29	9,201	-0.32%
2018/11/12	30	23.48	6	23.39	24.10	24	9,232	0.26%
2018/11/09	13	24.04	1	24.30	23.80	12	9,218	0.13%
2018/11/08	24	25.25	8	25.48	24.65	16	9,232	0.17%
2018/11/06	6	24.73	11	25.26	24.30	-5	9,220	-0.05%
2018/11/05	28	26.49	18	26.53	25.75	10	9,225	0.11%
2018/11/02	6	24.63	6	25.64	26.00	0	8,734	0.00%
2018/10/31	2	21.45	3	21.43	22.25	-1	8,304	-0.01%
2018/10/30	13	20.50	21	20.77	21.00	-8	8,139	-0.10%
2018/10/29	7	20.40	2	20.45	20.30	5	8,095	0.06%
2018/10/25	0	0.00	10	21.20	20.75	-10	8,232	-0.12%
2018/10/24	10	23.10	2	23.60	23.05	8	8,230	0.10%
2018/10/22	1	23.25	1	23.45	23.90	0	8,524	0.00%
2018/10/18	0	0.00	3	24.60	24.50	-3	8,841	-0.03%
2018/10/17	2	24.73	3	25.15	24.25	-1	8,960	-0.01%
2018/10/16	4	25.05	0	0.00	24.50	4	9,063	0.04%
2018/10/15	2	24.80	0	0.00	24.75	2	9,181	0.02%
2018/10/12	1	23.75	0	0.00	24.05	1	9,501	0.01%
2018/10/11	0	0.00	1	23.20	23.05	-1	9,716	-0.01%
2018/10/09	4	25.65	7	26.14	25.60	-3	9,883	-0.03%
2018/10/08	1	28.50	12	26.48	26.30	-11	9,900	-0.11%
2018/10/05	10	28.94	0	0.00	28.60	10	9,810	0.10%
2018/10/04	6	31.98	0	0.00	31.75	6	9,787	0.06%
2018/10/03	1	31.95	2	31.95	32.05	-1	9,966	-0.01%
2018/10/02	2	33.30	0	0.00	33.40	2	10,174	0.02%
2018/10/01	2	33.00	2	33.25	33.00	0	10,261	0.00%
2018/09/27	1	34.00	0	0.00	33.30	1	10,643	0.01%
2018/09/26	5	33.80	5	34.15	33.65	0	10,919	0.00%
2018/09/21	0	0.00	1	33.30	32.85	-1	11,721	-0.01%
2018/09/20	1	32.40	19	32.14	31.60	-18	11,692	-0.15%
2018/09/17	5	33.80	0	0.00	34.35	5	11,951	0.04%
2018/09/12	0	0.00	1	34.20	33.95	-1	12,365	-0.01%
2018/09/11	2	33.60	2	33.60	34.10	0	12,775	0.00%
2018/09/10	7	34.65	6	33.76	33.50	1	12,938	0.01%
2018/09/07	15	37.31	17	37.70	37.20	-2	13,031	-0.02%
2018/09/06	1	38.65	0	0.00	38.20	1	13,277	0.01%
2018/08/31	5	41.40	5	41.75	41.65	0	14,562	0.00%
2018/08/30	3	41.43	0	0.00	41.85	3	14,713	0.02%
2018/08/29	22	41.22	26	40.62	40.90	-4	14,755	-0.03%
2018/08/28	0	0.00	1	39.35	39.00	-1	14,992	-0.01%
2018/08/27	5	39.14	4	39.45	39.60	1	15,665	0.01%
2018/08/24	0	0.00	2	38.30	38.35	-2	16,260	-0.01%
2018/08/23	11	39.15	0	0.00	37.90	11	16,866	0.07%
2018/08/22	4	39.13	2	37.78	39.20	2	17,355	0.01%
2018/08/20	0	0.00	2	35.93	36.05	-2	17,824	-0.01%
2018/08/17	0	0.00	1	37.05	37.05	-1	18,015	-0.01%
2018/08/16	2	37.58	1	38.00	37.80	1	18,146	0.01%
2018/08/15	1	37.10	1	38.00	37.40	0	18,284	0.00%
2018/08/14	2	37.40	2	38.35	39.20	0	18,368	0.00%
2018/08/13	3	37.38	4	38.03	37.45	-1	18,516	-0.01%
2018/08/10	21	42.01	8	41.90	41.00	13	18,671	0.07%
2018/08/09	0	0.00	5	44.55	44.70	-5	18,662	-0.03%
2018/08/08	4	45.45	7	45.52	44.60	-3	19,369	-0.02%
2018/08/07	0	0.00	1	45.45	45.30	-1	19,748	-0.01%
2018/08/03	2	44.45	2	44.73	45.10	0	20,087	0.00%
2018/08/02	10	43.67	63	44.52	43.25	-53	20,151	-0.26%
2018/08/01	1	47.25	0	0.00	46.35	1	20,139	0.00%
2018/07/31	7	47.21	3	46.10	47.00	4	20,239	0.02%
2018/07/30	8	47.63	4	47.73	46.45	4	20,574	0.02%
2018/07/27	22	48.57	14	48.51	48.65	8	20,620	0.04%
2018/07/26	32	47.32	33	47.19	47.65	-1	20,598	0.00%
2018/07/25	29	47.06	28	46.94	47.10	1	20,590	0.00%
2018/07/24	30	45.01	2	44.90	44.95	28	20,477	0.14%
2018/07/23	2	42.75	0	0.00	43.50	2	20,442	0.01%
2018/07/20	0	0.00	2	45.68	43.50	-2	20,453	-0.01%
2018/07/19	4	45.74	8	45.24	44.80	-4	20,503	-0.02%
2018/07/18	18	47.08	18	47.71	45.85	0	20,485	0.00%
2018/07/17	1	49.60	0	0.00	50.90	1	20,276	0.00%
2018/07/16	2	49.80	3	49.63	49.65	-1	20,265	0.00%
2018/07/13	6	52.68	0	0.00	52.00	6	20,283	0.03%
2018/07/12	1	51.60	1	52.00	52.60	0	20,531	0.00%
2018/07/11	6	52.87	6	52.48	51.80	0	20,832	0.00%
2018/07/10	2	52.50	12	52.93	52.40	-10	20,859	-0.05%
2018/07/09	3	55.23	6	53.97	54.00	-3	20,861	-0.01%
2018/07/06	7	55.59	3	55.27	55.50	4	20,896	0.02%
2018/07/05	8	60.13	5	58.30	57.90	3	20,969	0.01%
2018/07/04	4	61.73	2	60.25	59.30	2	20,875	0.01%
2018/07/03	32	61.72	24	61.79	61.50	8	20,903	0.04%
2018/07/02	42	59.98	35	59.83	59.30	7	20,719	0.03%
2018/06/29	0	0.00	2	57.20	57.00	-2	20,522	-0.01%
2018/06/28	5	56.34	0	0.00	55.80	5	20,679	0.02%
2018/06/27	1	58.90	9.1	59.17	57.60	-8.1	21,421	-0.04%
2018/06/26	1	57.10	1	57.10	57.60	0	21,661	0.00%
2018/06/25	2	56.55	10	57.78	56.70	-8	22,331	-0.04%
2018/06/22	25	58.86	11	59.20	58.40	14	22,758	0.06%
2018/06/21	19	58.45	25	58.28	57.80	-6	22,747	-0.03%
2018/06/20	20	57.70	8	59.44	57.60	12	22,667	0.05%
2018/06/19	7	57.57	11	58.24	57.00	-4	22,460	-0.02%
2018/06/15	14	61.06	12	60.41	59.50	2	22,427	0.01%
2018/06/14	20.1	60.07	9	60.11	59.60	11.1	22,244	0.05%
2018/06/13	21	60.63	23	59.93	58.70	-2	21,992	-0.01%
2018/06/12	13	63.05	5	62.44	65.10	8	21,603	0.04%
2018/06/11	3	60.27	1	61.30	60.00	2	21,153	0.01%
2018/06/08	13	60.52	9	61.00	59.60	4	21,069	0.02%
2018/06/07	0	0.00	12	60.18	59.80	-12	20,875	-0.06%
2018/06/06	14	62.29	3	61.27	60.60	11	20,827	0.05%
2018/06/05	15	62.49	17	62.95	60.60	-2	21,042	-0.01%
2018/06/04	26	67.72	10	68.52	64.40	16	20,988	0.08%
2018/06/01	11	63.91	11	64.75	66.60	0	20,470	0.00%
2018/05/31	21	64.09	15	62.71	60.60	6	19,774	0.03%
2018/05/30	12	59.68	28	60.49	61.20	-16	19,175	-0.08%
2018/05/29	2	57.05	4	57.00	57.20	-2	18,789	-0.01%
2018/05/28	10	56.04	16	55.87	56.70	-6	18,734	-0.03%
2018/05/25	8	52.79	5	52.90	53.80	3	18,330	0.02%
2018/05/24	7	52.09	8	52.18	51.80	-1	18,130	-0.01%
2018/05/23	4	50.28	5	50.66	50.10	-1	18,104	-0.01%
2018/05/22	1	50.80	1	51.80	50.70	0	17,897	0.00%
2018/05/21	12	50.90	3	51.30	50.60	9	17,741	0.05%
2018/05/18	7	53.76	11	54.14	52.10	-4	17,470	-0.02%
2018/05/17	4	57.90	3	57.63	57.30	1	17,203	0.01%
2018/05/16	21	59.86	7	59.80	58.20	14	17,002	0.08%
2018/05/15	3	56.47	8	57.10	59.10	-5	16,351	-0.03%
2018/05/14	1	54.20	3	53.87	53.80	-2	16,107	-0.01%
2018/05/11	7	52.44	0	0.00	50.60	7	15,878	0.04%
2018/05/10	0	0.00	22	53.38	52.60	-22	15,750	-0.14%
2018/05/09	3	51.37	10	51.03	51.10	-7	15,652	-0.04%
2018/05/08	51	53.20	36	53.16	51.60	15	15,544	0.10%
2018/05/07	32	52.57	20	53.24	54.00	12	15,424	0.08%
2018/05/04	1	51.80	25	51.17	51.00	-24	15,013	-0.16%
2018/05/03	9	48.42	2	47.80	48.50	7	14,859	0.05%
2018/05/02	23	49.12	10	48.92	48.10	13	15,094	0.09%
2018/04/30	7	49.01	31	49.53	50.50	-24	15,025	-0.16%
2018/04/27	0	0.00	2	48.75	48.65	-2	15,052	-0.01%
2018/04/26	0	0.00	6	47.20	47.80	-6	15,154	-0.04%
2018/04/25	46	48.73	13	47.07	46.90	33	15,449	0.21%
2018/04/24	3	43.97	1	44.20	47.75	2	15,601	0.01%
2018/04/23	2	49.55	0	0.00	47.65	2	15,674	0.01%
2018/04/20	10	51.17	6	50.67	50.00	4	16,131	0.02%
2018/04/19	1	49.70	0	0.00	49.90	1	16,878	0.01%
2018/04/18	4	48.53	3	49.45	49.05	1	16,811	0.01%
2018/04/17	12	51.81	7	47.83	47.55	5	16,604	0.03%
2018/04/16	0	52.50	1	53.00	52.70	-1	16,259	-0.01%
2018/04/13	2	54.95	0	0.00	54.60	2	16,165	0.01%
2018/04/12	2	56.25	1	55.90	55.90	1	16,055	0.01%
2018/04/11	25	56.58	33	56.13	57.30	-8	16,235	-0.05%
2018/04/10	10	54.59	13	55.08	52.40	-3	16,328	-0.02%
2018/04/09	11	57.26	9	55.28	54.00	2	16,599	0.01%
2018/04/03	4	51.70	15	51.95	55.50	-11	16,941	-0.06%
2018/04/02	17	50.82	16	49.87	50.60	1	16,618	0.01%
2018/03/31	16	50.10	10	50.67	49.80	6	16,814	0.04%
2018/03/30	46	51.16	27	51.60	49.50	19	16,775	0.11%
2018/03/29	3	48.00	5	47.10	48.35	-2	15,886	-0.01%
2018/03/28	7	46.96	13	47.24	46.50	-6	15,454	-0.04%
2018/03/27	16	45.71	6	46.10	46.40	10	14,681	0.07%
2018/03/26	1	41.20	2	40.58	42.20	-1	14,229	-0.01%
2018/03/22	1	42.25	1	41.05	41.00	0	14,100	0.00%
2018/03/21	1	41.85	2	41.10	42.00	-1	13,843	-0.01%
2018/03/20	1	39.80	4	40.09	39.75	-3	13,608	-0.02%
2018/03/19	2	40.48	2	40.03	40.45	0	13,536	0.00%
2018/03/14	1	40.30	0	0.00	40.30	1	13,392	0.01%
2018/03/12	3	40.40	3	40.53	40.20	0	13,267	0.00%
2018/03/09	5	39.63	2	40.58	39.40	3	13,276	0.02%
2018/03/08	5	39.74	1	40.55	40.65	4	13,007	0.03%
2018/03/07	4	39.44	2	38.13	37.80	2	12,640	0.02%
2018/03/02	1	39.10	0	0.00	39.10	1	13,869	0.01%
2018/03/01	4	38.64	9	38.46	39.40	-5	13,587	-0.04%
2018/02/27	5	37.14	0	0.00	37.00	5	13,458	0.04%
2018/02/26	0	0.00	5	38.00	37.65	-5	13,563	-0.04%
2018/02/23	2	38.20	4	37.50	37.65	-2	13,544	-0.01%
2018/02/21	1	35.35	1	35.10	35.50	0	13,554	0.00%
2018/02/12	6	32.85	0	0.00	33.90	6	13,482	0.04%
2018/02/08	0	0.00	13	34.45	33.20	-13	13,354	-0.10%
2018/02/07	1	35.00	2	34.08	34.60	-1	13,440	-0.01%
2018/02/05	1	34.55	0	0.00	35.80	1	13,266	0.01%
2018/02/01	1	36.70	0	0.00	36.60	1	13,289	0.01%
2018/01/31	2	37.40	2	36.75	36.45	0	13,308	0.00%
2018/01/29	6	38.62	1	39.05	38.25	5	13,305	0.04%
2018/01/26	0	0.00	1	38.15	38.95	-1	13,367	-0.01%
2018/01/25	9	38.17	1	39.35	37.90	8	13,386	0.06%
2018/01/23	2	39.10	2	39.23	38.30	0	13,411	0.00%
2018/01/22	3	39.60	4	39.74	39.40	-1	13,872	-0.01%
2018/01/19	11	39.74	11	39.73	39.90	0	14,166	0.00%
2018/01/18	3	39.58	12	39.58	38.90	-9	13,806	-0.07%
2018/01/17	22	39.58	15	38.89	39.70	7	13,511	0.05%
2018/01/16	10	37.96	28	38.26	38.55	-18	13,081	-0.14%
2018/01/15	36	36.38	37	37.47	38.10	-1	12,653	-0.01%
2018/01/12	11	35.09	18	35.12	34.65	-7	11,733	-0.06%
2018/01/11	0	0.00	1	33.80	34.10	-1	11,646	-0.01%
2018/01/09	1	34.00	5	34.00	33.95	-4	11,694	-0.03%
2018/01/08	21	35.82	0	0.00	34.35	21	11,867	0.18%
2018/01/05	8	35.65	17	36.09	36.15	-9	11,897	-0.08%
2018/01/04	27	34.06	12	34.35	35.30	15	11,835	0.13%
2018/01/03	6	33.23	8	33.79	33.55	-2	11,730	-0.02%
2018/01/02	1	31.85	13	31.33	32.40	-12	11,342	-0.11%