強茂 (2481)-群益金鼎-民權券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
57.6
漲跌
▲0.1
漲幅
+0.17%
成交量
824張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	57.90	0	0.00	57.50	1	1,414	0.07%
2024/06/21	6	58.75	0	0.00	58.50	6	1,411	0.43%
2024/06/20	0	0.00	1	59.10	59.00	-1	1,415	-0.07%
2024/06/19	0	0.00	1	58.30	58.10	-1	1,403	-0.07%
2024/06/18	1	59.00	2	59.10	59.40	-1	1,399	-0.07%
2024/06/17	0	0.00	0.2	59.46	59.50	-0.2	1,415	-0.01%
2024/06/14	0.2	58.80	1	58.80	58.80	-0.8	1,410	-0.06%
2024/06/13	1	58.40	0	0.00	58.40	1	1,422	0.07%
2024/06/12	0	0.00	1	58.20	58.10	-1	1,425	-0.07%
2024/06/05	6	57.70	4	57.20	57.20	2	1,463	0.14%
2024/06/04	2.2	57.89	0	0.00	58.10	2.2	1,503	0.15%
2024/06/03	0	0.00	1	57.90	58.00	-1	1,523	-0.07%
2024/05/31	1	59.30	1	59.10	59.00	0	1,511	0.00%
2024/05/30	2	59.30	0	0.00	59.00	2	1,494	0.13%
2024/05/29	4	59.45	0	0.00	59.10	4	1,483	0.27%
2024/05/28	7	60.64	7.1	60.54	60.20	-0.1	1,431	-0.01%
2024/05/27	0.1	58.90	3	57.43	58.70	-2.9	1,287	-0.22%
2024/05/24	1	55.70	0	0.00	55.70	1	1,242	0.08%
2024/05/23	3	56.13	2.2	55.62	55.60	0.8	1,243	0.06%
2024/05/21	4	56.45	6	56.30	56.40	-2	1,248	-0.16%
2024/05/20	3	57.40	0	0.00	56.70	3	1,257	0.24%
2024/05/16	2	57.20	1	57.10	57.00	1	1,271	0.08%
2024/05/09	0	0.00	2	55.50	55.20	-2	1,278	-0.16%
2024/05/08	1	55.90	1	55.20	55.20	0	1,286	0.00%
2024/05/06	0	0.00	0	56.10	56.00	0	1,279	0.00%
2024/04/30	24	56.85	0	0.00	56.70	24	1,284	1.87%
2024/04/29	0	0.00	0	55.70	56.30	0	1,259	0.00%
2024/04/18	0	0.00	2	56.40	56.80	-2	1,389	-0.14%
2024/04/17	10	56.60	0	0.00	56.80	10	1,395	0.72%
2024/04/16	9	55.50	0	0.00	55.80	9	1,411	0.64%
2024/04/12	1.1	59.39	0	0.00	59.40	1.1	1,385	0.08%
2024/04/11	2	59.20	0	0.00	59.70	2	1,380	0.14%
2024/04/09	10	58.90	0	0.00	59.20	10	1,436	0.70%
2024/04/08	0	0.00	1	59.00	59.10	-1	1,462	-0.07%
2024/03/22	2	57.55	2	57.75	57.70	0	1,668	0.00%
2024/03/20	0	56.80	1	56.90	57.10	-1	2,165	-0.05%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/13	0.3	59.00	1	58.30	58.40	-0.7	2,361	-0.03%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	2	58.80	59.00	-2	2,378	-0.08%
2024/03/08	1	59.20	0	0.00	59.20	1	2,410	0.04%
2024/03/06	0.2	61.00	3	60.90	60.90	-2.8	2,561	-0.11%
2024/03/04	0.2	61.95	0	0.00	61.50	0.2	2,886	0.01%
2024/02/29	4	62.00	0.2	62.20	62.40	3.8	2,876	0.13%
2024/02/27	0.1	62.10	5	62.28	62.00	-4.9	2,876	-0.17%
2024/02/26	1	62.90	0	0.00	62.90	1	2,878	0.03%
2024/02/20	2	63.40	1	63.00	62.90	1	2,896	0.03%
2024/02/16	1	62.50	2	63.10	63.30	-1	2,896	-0.03%
2024/02/02	0	0.00	3	61.93	61.80	-3	2,901	-0.10%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0.2	62.10	0	0.00	61.90	0.2	2,903	0.01%
2024/01/29	1	63.40	1	63.40	63.40	0	2,880	0.00%
2024/01/22	0	63.20	0	0.00	63.90	0	2,893	0.00%
2024/01/17	15	63.03	14	64.23	63.10	1	2,895	0.03%
2024/01/16	20	64.90	0	0.00	64.80	20	2,802	0.71%
2024/01/15	1	63.90	0	0.00	63.80	1	2,770	0.04%
2024/01/12	3	63.00	0	0.00	63.10	3	2,793	0.11%
2024/01/11	5	63.30	0	0.00	63.90	5	2,783	0.18%
2024/01/09	0	0.00	1	64.00	63.90	-1	2,783	-0.04%
2023/12/28	0	0.00	5	68.00	67.80	-5	2,629	-0.19%
2023/12/27	0	0.00	1	68.50	68.50	-1	2,589	-0.04%
2023/12/25	3	70.77	4	70.78	69.30	-1	2,552	-0.04%
2023/12/22	2	68.80	0	0.00	69.60	2	2,486	0.08%
2023/12/21	0	0.00	8	68.76	68.60	-8	2,460	-0.33%
2023/12/19	0	0.00	5	68.80	68.50	-5	2,392	-0.21%
2023/12/18	12	70.38	3	69.90	69.30	9	2,342	0.38%
2023/12/15	23	71.57	27.1	71.77	69.30	-4.1	2,231	-0.18%
2023/12/14	13	70.08	9	70.40	70.30	4	1,847	0.22%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	1	69.10	69.00	-1	1,771	-0.06%
2023/12/11	6.1	69.64	0	0.00	69.00	6.1	1,776	0.34%
2023/12/08	0	0.00	0	68.10	68.60	0	1,714	0.00%
2023/12/06	2	68.20	1.1	68.02	67.90	1	1,696	0.06%
2023/12/05	2	68.20	0	0.00	68.70	2	1,673	0.12%
2023/12/04	1	69.40	8	68.70	68.50	-7	1,630	-0.43%
2023/12/01	2	69.60	60	70.69	70.20	-58	1,573	-3.69%
2023/11/30	16.1	70.11	12	69.92	70.70	4	1,431	0.28%
2023/11/29	4	64.80	2.2	64.53	65.90	1.8	1,156	0.16%
2023/11/27	2	63.65	5	63.40	63.00	-3	1,117	-0.27%
2023/11/24	0	64.00	0	0.00	63.90	0	1,137	0.00%
2023/11/21	3.1	63.70	0	0.00	63.70	3.1	1,146	0.27%
2023/11/20	0	0.00	8	62.56	62.90	-8	1,139	-0.70%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/15	2	61.70	1	61.50	61.60	1	1,156	0.09%
2023/11/14	5	59.80	0	0.00	59.80	5	1,161	0.43%
2023/11/13	1	59.90	5	60.10	59.70	-4	1,189	-0.34%
2023/11/08	1	61.90	0	0.00	62.00	1	1,248	0.08%
2023/11/07	0	0.00	1	61.60	61.80	-1	1,291	-0.08%
2023/10/31	1	59.40	0	0.00	59.60	1	1,525	0.07%
2023/10/24	0	0.00	1	62.20	62.10	-1	1,846	-0.05%
2023/10/23	1	61.30	0	0.00	61.50	1	1,890	0.05%
2023/10/20	1	60.50	0	0.00	61.80	1	1,961	0.05%
2023/10/16	0	0.00	2	63.40	63.30	-2	2,403	-0.08%
2023/10/11	2	65.20	0	0.00	64.20	2	3,635	0.06%
2023/10/02	1	64.20	0	0.00	64.60	1	5,621	0.02%
2023/09/26	0	64.00	0.3	64.30	64.00	-0.3	5,682	-0.01%
2023/09/22	0	0.00	1	64.20	64.50	-1	5,702	-0.02%
2023/09/19	0	0.00	1	66.00	65.80	-1	5,784	-0.02%
2023/09/15	8	66.13	7	66.41	66.40	1	5,809	0.02%
2023/09/14	11	67.11	9	66.58	67.20	2	5,800	0.03%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/12	2	66.05	1	65.80	65.80	1	5,816	0.02%
2023/09/11	1	65.70	1	64.80	64.80	0	5,816	0.00%
2023/09/08	1	64.70	0	0.00	64.70	1	5,816	0.02%
2023/09/06	0.1	65.40	0	0.00	65.30	0.1	5,877	0.00%
2023/09/05	1	66.40	0	0.00	65.80	1	5,961	0.02%
2023/09/04	0	0.00	2	64.45	64.90	-2	5,958	-0.03%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/31	0	0.00	1	64.10	64.20	-1	5,992	-0.02%
2023/08/30	8	63.96	1	64.00	64.00	7	6,007	0.12%
2023/08/29	3	61.30	5	62.10	62.70	-2	6,070	-0.03%
2023/08/28	4	61.70	0	0.00	61.60	4	6,075	0.07%
2023/08/25	0.1	62.80	0	0.00	62.20	0.1	6,093	0.00%
2023/08/21	10	63.30	0	0.00	62.70	10	6,188	0.16%
2023/08/17	0	0.00	0	62.70	64.40	0	6,202	0.00%
2023/08/16	0.2	63.00	0	0.00	62.50	0.2	6,180	0.00%
2023/08/15	3	62.83	4	63.25	63.10	-1	6,199	-0.02%
2023/08/14	0	0.00	5	63.50	62.60	-5	6,204	-0.08%
2023/08/11	12	65.22	0	0.00	65.20	12	6,171	0.19%
2023/08/10	11	67.18	1	66.20	66.80	10	6,139	0.16%
2023/08/09	2	70.45	1	70.20	70.30	1	6,052	0.02%
2023/08/08	1	71.90	0	0.00	71.80	1	6,001	0.02%
2023/08/04	1	71.20	0	0.00	71.30	1	6,010	0.02%
2023/08/02	2	72.35	0	0.00	71.70	2	6,010	0.03%
2023/08/01	2	72.85	2	73.35	73.50	0	5,947	0.00%
2023/07/31	0	0.00	2.1	72.43	72.70	-2.1	5,894	-0.03%
2023/07/28	1	74.20	4.1	74.34	74.80	-3.1	5,830	-0.05%
2023/07/27	5	77.34	4	77.50	77.80	1	5,781	0.02%
2023/07/26	4	76.80	4	76.00	75.40	0	5,704	0.00%
2023/07/25	0	0.00	1	77.10	76.50	-1	5,677	-0.02%
2023/07/24	5	77.60	11	75.94	76.30	-6	5,619	-0.11%
2023/07/21	1.2	77.97	3	77.33	77.70	-1.9	5,525	-0.03%
2023/07/20	5	78.44	0.2	79.20	78.60	4.8	5,494	0.09%
2023/07/19	5.2	78.36	4	78.85	77.60	1.2	5,426	0.02%
2023/07/18	17	83.30	22.2	83.36	79.90	-5.2	5,296	-0.10%
2023/07/17	17.2	79.35	20.1	79.47	80.10	-2.9	4,748	-0.06%
2023/07/14	9	77.07	10	76.71	78.00	-1	4,388	-0.02%
2023/07/13	68.1	75.88	84	75.89	75.20	-15.9	4,225	-0.38%
2023/07/12	83.4	77.52	77	78.19	76.30	6.4	4,058	0.16%
2023/07/11	21.1	76.14	28.3	77.80	79.00	-7.2	3,399	-0.21%
2023/07/10	1.1	69.65	3	72.17	71.90	-1.9	2,663	-0.07%
2023/07/07	1	68.00	0	0.00	68.00	1	2,516	0.04%
2023/07/05	2	70.10	0	0.00	70.10	2	2,547	0.08%
2023/07/03	1	69.90	1	69.50	69.40	0	2,600	0.00%
2023/06/29	1	68.90	0	0.00	69.00	1	2,671	0.04%
2023/06/27	8	70.39	7	70.10	68.90	1	3,105	0.03%
2023/06/21	1	69.40	2	69.25	69.30	-1	3,102	-0.03%
2023/06/20	0.1	67.50	0	0.00	68.20	0.1	3,213	0.00%
2023/06/19	2.3	67.82	8	68.00	67.80	-5.8	3,365	-0.17%
2023/06/16	1.2	69.50	2	69.50	68.90	-0.8	3,404	-0.02%
2023/06/15	0	0.00	2	69.30	69.80	-2	3,655	-0.05%
2023/06/14	2	71.40	7	70.20	70.00	-5	3,677	-0.14%
2023/06/12	0.2	71.45	5	70.80	70.80	-4.8	3,760	-0.13%
2023/06/09	4	70.98	1	71.10	70.90	3	3,746	0.08%
2023/06/07	0	0.00	3	69.80	70.30	-3	3,866	-0.08%
2023/06/06	0	0.00	10	70.15	69.40	-10	3,969	-0.25%
2023/06/05	0	0.00	3	71.37	71.00	-3	4,284	-0.07%
2023/06/02	1	71.30	6	71.12	71.00	-5	4,565	-0.11%
2023/05/30	3	69.73	0	0.00	69.50	3	4,805	0.06%
2023/05/29	5	70.00	1	69.90	70.20	4	4,800	0.08%
2023/05/26	0	0.00	1	68.40	68.50	-1	4,761	-0.02%
2023/05/25	1	68.20	0	0.00	68.30	1	4,755	0.02%
2023/05/24	1.1	67.99	1	68.00	68.20	0.1	4,776	0.00%
2023/05/22	1	67.20	0	0.00	67.50	1	4,775	0.02%
2023/05/19	2	67.80	2	67.20	67.00	0	4,807	0.00%
2023/05/18	4	66.40	0	0.00	66.90	4	4,852	0.08%
2023/05/11	0	0.00	3	65.60	65.30	-3	4,979	-0.06%
2023/05/10	4	66.95	2	66.90	66.70	2	5,006	0.04%
2023/05/09	0	0.00	2	65.05	65.00	-2	5,044	-0.04%
2023/05/08	2	66.80	14.2	66.77	66.80	-12.2	5,100	-0.24%
2023/05/04	6	66.55	0	0.00	66.40	6	5,367	0.11%
2023/05/03	1	66.60	2	66.60	66.70	-1	5,474	-0.02%
2023/05/02	6	67.03	3	66.77	67.00	3	5,540	0.05%
2023/04/28	1	65.40	0	0.00	65.40	1	5,623	0.02%
2023/04/27	1	63.50	0	0.00	64.30	1	5,616	0.02%
2023/04/26	0.2	63.50	0	0.00	64.40	0.2	5,612	0.00%
2023/04/25	3.1	65.61	0	0.00	64.30	3.1	5,597	0.06%
2023/04/24	1	66.40	0	0.00	66.60	1	5,574	0.02%
2023/04/21	7	67.57	13	66.70	66.80	-6	5,571	-0.11%
2023/04/19	1	70.60	24	70.52	70.60	-23	5,551	-0.41%
2023/04/18	27	72.15	15.5	72.37	71.60	11.5	5,527	0.21%
2023/04/17	9	71.73	6	71.78	72.20	3	5,455	0.05%
2023/04/14	3	69.80	4	69.60	69.90	-1	5,370	-0.02%
2023/04/13	1.2	71.25	9	70.80	70.10	-7.8	5,323	-0.15%
2023/04/12	1	72.10	0.2	72.10	71.80	0.8	5,283	0.02%
2023/04/11	9	72.00	3	72.00	72.00	6	5,249	0.11%
2023/04/10	3	71.47	1	71.40	71.70	2	5,239	0.04%
2023/04/07	5	72.06	7	71.44	71.50	-2	5,213	-0.04%
2023/04/06	3	71.80	1	72.00	71.70	2	5,181	0.04%
2023/03/31	0	0.00	3	71.27	71.30	-3	5,147	-0.06%
2023/03/30	0	0.00	3.2	71.10	70.80	-3.2	5,119	-0.06%
2023/03/29	41	71.21	48	71.30	71.00	-7	5,091	-0.14%
2023/03/28	35.2	71.07	37	71.41	70.50	-1.9	4,993	-0.04%
2023/03/27	1	70.40	1	70.20	69.90	0	4,707	0.00%
2023/03/24	0	70.00	6	69.92	70.00	-6	4,711	-0.13%
2023/03/23	12	70.41	2	70.05	70.30	10	4,743	0.21%
2023/03/22	5	72.22	4	72.38	72.00	1	4,658	0.02%
2023/03/21	5	70.92	5	71.10	71.30	0	4,563	0.00%
2023/03/20	33	72.06	22	72.33	71.00	11	4,701	0.23%
2023/03/17	1	68.98	2	68.35	68.90	-1	4,435	-0.02%
2023/03/16	3	67.50	1	68.60	67.20	2	4,405	0.05%
2023/03/15	3	69.53	3	70.10	69.00	0	4,388	0.00%
2023/03/14	4	68.28	3	68.53	68.10	1	4,401	0.02%
2023/03/13	6	68.22	0.2	67.70	69.10	5.8	4,451	0.13%
2023/03/10	6.4	69.54	2	69.90	69.40	4.4	4,458	0.10%
2023/03/09	4	71.75	41	71.47	71.70	-37	4,608	-0.80%
2023/03/08	50.1	72.41	45	72.13	72.10	5.1	4,625	0.11%
2023/03/07	23.2	71.74	16	71.65	71.80	7.2	4,341	0.17%
2023/03/06	34	70.77	31.8	70.55	70.70	2.3	4,092	0.05%
2023/03/03	6.3	66.49	15	66.71	66.50	-8.7	3,800	-0.23%
2023/03/02	10	65.94	1	65.90	65.90	9	3,820	0.24%
2023/03/01	1.1	66.41	1	66.40	66.30	0.1	3,827	0.00%
2023/02/24	6.1	67.12	1	66.90	66.80	5.1	3,849	0.13%
2023/02/23	1	66.40	1	66.80	66.50	0	3,851	0.00%
2023/02/22	14.4	66.37	5	66.22	66.20	9.4	3,873	0.24%
2023/02/17	2	66.95	2	66.90	66.90	0	3,966	0.00%
2023/02/16	3	66.93	2	67.50	67.70	1	3,962	0.03%
2023/02/15	2	66.40	0	0.00	66.30	2	3,941	0.05%
2023/02/14	0	66.60	0	0.00	66.50	0	3,907	0.00%
2023/02/10	7	67.74	10	67.72	67.00	-3	3,946	-0.08%
2023/02/09	12	68.88	5	68.40	68.50	7	3,932	0.18%
2023/02/08	9	69.00	1	68.80	68.70	8	3,918	0.20%
2023/02/07	8	68.95	6	68.68	69.10	2	3,901	0.05%
2023/02/06	2	68.35	1	69.50	68.60	1	3,895	0.03%
2023/02/03	15	69.19	15	69.07	69.10	0	3,846	0.00%
2023/02/02	2	67.50	10	67.56	68.10	-8	3,694	-0.22%
2023/02/01	9	67.09	6	67.83	67.10	3	3,638	0.08%
2023/01/31	0	0.00	6	65.38	66.30	-6	3,600	-0.17%
2023/01/30	6	65.23	1.1	64.99	65.30	4.9	3,581	0.14%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	2	62.05	10	62.40	62.50	-8	3,522	-0.23%
2023/01/10	1	62.60	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	2	62.30	63.00	-2	3,665	-0.05%
2023/01/05	0	0.00	1	60.90	60.10	-1	3,756	-0.03%
2022/12/30	2	58.40	2	58.20	57.90	0	3,839	0.00%
2022/12/29	3	58.00	7	57.57	57.90	-4	3,869	-0.10%
2022/12/28	6.3	59.73	0	0.00	58.40	6.3	3,943	0.16%
2022/12/23	1	60.70	0	0.00	60.40	1	4,039	0.02%
2022/12/22	16	61.26	16	60.60	60.60	0	4,080	0.00%
2022/12/21	3	60.70	0	61.00	60.60	3	4,149	0.07%
2022/12/20	2.3	62.15	0	0.00	61.20	2.3	4,155	0.06%
2022/12/19	3.2	63.75	1	63.70	63.90	2.2	4,177	0.05%
2022/12/16	0	0.00	7	64.17	64.00	-7	4,209	-0.17%
2022/12/15	1	65.50	2	66.00	65.40	-1	4,215	-0.02%
2022/12/14	5	64.76	0	0.00	65.00	5	4,141	0.12%
2022/12/13	19	64.56	20	64.62	64.60	-1	4,113	-0.02%
2022/12/12	19	64.76	23	64.64	64.20	-4	4,051	-0.10%
2022/12/08	0	0.00	5	62.36	63.00	-5	3,895	-0.13%
2022/12/07	2	62.75	37	63.63	62.10	-35	3,924	-0.89%
2022/12/06	22	65.37	8	64.51	63.50	14	3,934	0.36%
2022/12/05	17	65.71	11.2	65.27	66.00	5.8	3,979	0.15%
2022/12/02	16	65.95	5	65.94	65.70	11	4,065	0.27%
2022/12/01	12	65.66	14.7	66.07	65.60	-2.7	4,047	-0.07%
2022/11/30	9	62.04	8	62.75	63.10	1	3,926	0.03%
2022/11/29	6	60.43	1	61.10	60.70	5	3,892	0.13%
2022/11/28	4	61.23	0	0.00	61.30	4	3,919	0.10%
2022/11/25	1.1	60.83	1	60.30	60.40	0.1	4,007	0.00%
2022/11/24	1	60.60	2	59.80	60.70	-1	4,036	-0.02%
2022/11/23	1	59.60	1	59.20	59.20	0	4,057	0.00%
2022/11/22	1	59.00	0	0.00	58.90	1	4,165	0.02%
2022/11/21	8.1	60.28	7	60.36	60.30	1.1	4,361	0.02%
2022/11/18	2	60.80	9	61.50	60.00	-7	4,769	-0.15%
2022/11/17	5.1	60.96	5	60.96	61.50	0.1	4,768	0.00%
2022/11/16	6	60.20	7	60.37	60.40	-1	4,782	-0.02%
2022/11/15	5	59.16	0	0.00	59.30	5	4,748	0.11%
2022/11/11	5	59.46	5	57.98	58.10	0	5,017	0.00%
2022/11/08	3	58.10	5	58.98	57.30	-2	5,579	-0.04%
2022/11/07	0	0.00	12	57.94	58.30	-12	5,601	-0.21%
2022/11/04	1	57.70	1	58.20	57.80	0	5,692	0.00%
2022/11/03	3	57.17	1.3	57.28	58.00	1.8	5,743	0.03%
2022/11/02	16	57.42	4	57.25	57.20	12	5,835	0.21%
2022/11/01	1	55.90	1	55.60	55.90	0	5,908	0.00%
2022/10/31	2.3	54.88	2	55.10	55.10	0.3	6,159	0.00%
2022/10/28	3	54.60	3	53.73	53.70	0	6,484	0.00%
2022/10/27	3	54.80	1	55.60	55.60	2	6,538	0.03%
2022/10/26	3	54.00	3	53.87	53.80	0	6,519	0.00%
2022/10/25	2	53.15	1	53.00	53.10	1	6,497	0.02%
2022/10/24	1	53.70	3	53.60	53.10	-2	6,523	-0.03%
2022/10/21	2	52.90	1	52.40	52.10	1	6,565	0.02%
2022/10/20	3	52.60	4	51.88	53.30	-1	6,603	-0.02%
2022/10/19	4	53.78	0	0.00	53.20	4	6,675	0.06%
2022/10/18	3	52.80	7	53.33	53.60	-4	6,692	-0.06%
2022/10/17	7	50.08	7	51.01	52.00	0	6,812	0.00%
2022/10/14	8	52.58	19	52.44	53.00	-11	7,022	-0.16%
2022/10/13	21.1	50.63	21	50.53	49.10	0.1	7,058	0.00%
2022/10/12	4	53.38	7	53.93	53.20	-3	7,066	-0.04%
2022/10/11	7.5	54.93	1	55.60	54.20	6.5	7,092	0.09%
2022/10/07	0	0.00	1	57.30	57.20	-1	7,117	-0.01%
2022/10/06	0	0.00	1	57.60	58.00	-1	7,179	-0.01%
2022/10/05	7	58.04	5	58.98	57.10	2	7,199	0.03%
2022/10/04	2	58.60	0	0.00	58.60	2	7,171	0.03%
2022/10/03	0.1	57.50	0	0.00	57.20	0.1	7,236	0.00%
2022/09/30	0	0.00	2	56.30	57.00	-2	7,381	-0.03%
2022/09/29	7	56.47	3	56.62	56.00	4	7,404	0.05%
2022/09/28	2	57.95	0	0.00	55.00	2	7,415	0.03%
2022/09/27	0	0.00	1	59.30	59.50	-1	7,453	-0.01%
2022/09/26	1	58.80	1	58.00	57.90	0	7,571	0.00%
2022/09/23	2	63.20	1	62.30	62.00	1	7,628	0.01%
2022/09/22	2	63.90	2.1	63.92	64.00	-0.1	7,688	0.00%
2022/09/21	1	65.10	2	64.40	64.40	-1	7,686	-0.01%
2022/09/20	3	66.20	1	65.20	65.40	2	7,731	0.03%
2022/09/19	1	65.60	1	65.20	65.00	0	7,790	0.00%
2022/09/16	2	66.15	1	66.10	65.50	1	7,829	0.01%
2022/09/15	4	66.85	4	66.60	66.40	0	7,899	0.00%
2022/09/13	4	67.95	9.1	67.44	67.00	-5.1	7,975	-0.06%
2022/09/12	11	67.54	4	67.95	67.80	7	8,102	0.09%
2022/09/08	15	67.84	7	67.86	68.50	8	8,290	0.10%
2022/09/07	6	63.95	2	64.35	64.40	4	8,456	0.05%
2022/09/06	44.3	63.99	38	64.89	63.60	6.3	8,418	0.07%
2022/09/05	6	68.93	4	68.70	67.50	2	8,364	0.02%
2022/09/02	5	69.58	12	69.48	69.70	-7	8,340	-0.08%
2022/09/01	18	69.84	15	69.43	68.90	3	8,309	0.04%
2022/08/31	2	69.15	3	69.63	69.90	-1	8,199	-0.01%
2022/08/30	2	69.00	2	69.00	69.10	0	8,195	0.00%
2022/08/29	7.3	68.57	13	68.55	68.30	-5.7	8,202	-0.07%
2022/08/26	47	71.28	30	70.93	71.60	17	8,191	0.21%
2022/08/25	30.1	70.86	28	71.50	70.10	2.1	8,089	0.03%
2022/08/24	9	68.10	7	68.19	68.10	2	7,866	0.03%
2022/08/23	3	68.23	4	68.28	68.20	-1	8,076	-0.01%
2022/08/22	3	69.47	3	69.03	69.30	0	8,299	0.00%
2022/08/19	3	69.97	9	70.26	69.90	-6	8,332	-0.07%
2022/08/18	28	70.20	25	70.00	70.40	3	8,275	0.04%
2022/08/17	67	71.34	68	71.72	71.00	-1	8,186	-0.01%
2022/08/16	21	69.42	31	69.18	70.20	-10	7,927	-0.13%
2022/08/15	6.1	67.23	3	67.67	67.90	3.1	7,819	0.04%
2022/08/12	4	66.00	10	66.33	66.20	-6	7,855	-0.08%
2022/08/11	34	66.66	30	67.55	66.30	4	7,936	0.05%
2022/08/10	3	67.53	2	67.30	66.80	1	8,128	0.01%
2022/08/09	21	67.73	6	67.85	67.40	15	8,351	0.18%
2022/08/08	10	66.40	8	66.76	67.30	2	8,537	0.02%
2022/08/05	44	67.83	37	67.64	67.60	7	8,520	0.08%
2022/08/04	9	65.48	8	66.08	66.70	1	8,413	0.01%
2022/08/03	1	62.60	2	62.20	63.40	-1	8,327	-0.01%
2022/08/02	1	62.50	0	0.00	63.50	1	8,470	0.01%
2022/08/01	1	65.10	1	64.90	64.80	0	8,563	0.00%
2022/07/29	0	0.00	3	65.00	65.00	-3	8,652	-0.03%
2022/07/28	0	0.00	3	65.00	63.80	-3	8,937	-0.03%
2022/07/27	3	63.70	1	63.30	64.50	2	8,971	0.02%
2022/07/26	4	63.53	3	62.63	62.60	1	9,027	0.01%
2022/07/25	1	65.10	15	64.99	65.10	-14	9,039	-0.15%
2022/07/22	1	66.50	2	65.90	65.80	-1	9,176	-0.01%
2022/07/21	16	65.01	18	64.93	66.20	-2	9,223	-0.02%
2022/07/20	9.1	62.53	10	62.62	62.40	-0.9	9,154	-0.01%
2022/07/19	1	59.20	2	60.95	60.90	-1	9,272	-0.01%
2022/07/18	2.1	59.70	6	59.73	59.80	-3.9	9,442	-0.04%
2022/07/15	14	58.66	0	0.00	59.00	14	9,747	0.14%
2022/07/14	7	57.34	2	58.00	58.30	5	10,055	0.05%
2022/07/13	5.1	56.81	5	56.00	55.80	0.1	10,347	0.00%
2022/07/12	6	54.80	11	54.93	54.80	-5	10,689	-0.05%
2022/07/11	5	58.30	0	0.00	58.10	5	10,957	0.05%
2022/07/08	15	58.89	16	59.04	58.00	-1	11,017	-0.01%
2022/07/06	14	55.53	10	54.77	53.90	4	10,894	0.04%
2022/07/05	1	54.60	12	56.05	56.50	-11	10,938	-0.10%
2022/07/04	5.1	58.50	5	57.26	56.90	0.1	10,930	0.00%
2022/07/01	4	62.60	1	57.90	57.90	3	11,029	0.03%
2022/06/30	4	63.93	0	0.00	63.00	4	11,036	0.04%
2022/06/29	1	67.40	0	0.00	67.60	1	11,191	0.01%
2022/06/28	7.5	68.67	4	68.00	68.00	3.5	11,908	0.03%
2022/06/27	4.2	69.88	2	69.40	70.00	2.2	13,329	0.02%
2022/06/24	1	67.20	2	66.90	67.00	-1	13,453	-0.01%
2022/06/23	0	0.00	8	66.43	66.30	-8	13,603	-0.06%
2022/06/22	3.1	67.12	13	67.15	66.60	-9.9	13,864	-0.07%
2022/06/21	13	68.03	11	67.93	69.40	2	14,058	0.01%
2022/06/20	16.1	67.10	3	67.10	66.10	13.1	14,344	0.09%
2022/06/17	9.2	68.93	1	71.00	69.10	8.2	14,401	0.06%
2022/06/16	11.1	75.35	16	72.34	71.60	-4.9	14,233	-0.03%
2022/06/15	0	0.00	2	78.95	79.00	-2	14,183	-0.01%
2022/06/14	1.1	79.26	5	78.50	78.90	-3.9	14,341	-0.03%
2022/06/13	0.2	79.80	13	79.95	79.50	-12.8	14,314	-0.09%
2022/06/10	3	80.30	4	81.45	81.80	-1	14,409	-0.01%
2022/06/09	2	80.65	7	81.37	81.50	-5	14,480	-0.03%
2022/06/08	2	81.80	9	81.40	80.80	-7	14,506	-0.05%
2022/06/07	5.1	81.11	1	81.50	81.50	4.1	14,549	0.03%
2022/06/06	1	81.70	2	81.30	81.40	-1	14,548	-0.01%
2022/06/02	2	83.40	3	84.10	83.10	-1	14,535	-0.01%
2022/06/01	14	85.03	19	84.94	84.00	-5	14,505	-0.03%
2022/05/31	40	83.99	21	84.29	83.80	19	14,345	0.13%
2022/05/30	16.1	82.87	9	83.74	84.50	7.1	14,193	0.05%
2022/05/27	1	80.40	11	80.20	80.20	-10	13,953	-0.07%
2022/05/26	1	79.70	7	79.16	78.90	-6	13,935	-0.04%
2022/05/25	2	80.30	6	80.22	80.20	-4	13,923	-0.03%
2022/05/24	9	80.10	2	78.70	78.70	7	13,997	0.05%
2022/05/23	8	82.26	5	81.36	81.20	3	14,026	0.02%
2022/05/20	5	80.76	5	81.02	81.20	0	14,123	0.00%
2022/05/19	4.1	79.66	6	79.17	81.20	-1.9	14,577	-0.01%
2022/05/18	76.1	81.44	61	81.51	81.20	15.1	14,594	0.10%
2022/05/17	20	80.82	38	80.52	82.40	-18	14,434	-0.12%
2022/05/16	36	78.69	39	79.32	78.40	-3	14,348	-0.02%
2022/05/13	16	76.97	16	76.84	77.20	0	14,440	0.00%
2022/05/12	25	76.00	19	76.17	75.50	6	14,713	0.04%
2022/05/11	36	76.88	31.2	77.66	77.10	4.8	15,081	0.03%
2022/05/10	6.2	74.28	3.5	74.29	75.50	2.7	14,961	0.02%
2022/05/09	4	78.53	1	78.60	77.10	3	15,062	0.02%
2022/05/06	4	80.78	0	0.00	81.20	4	15,546	0.03%
2022/05/05	14.1	82.51	11	81.87	81.40	3.1	15,572	0.02%
2022/05/04	1	79.00	1	78.60	78.60	0	15,326	0.00%
2022/05/03	2	77.70	1	77.70	77.90	1	15,547	0.01%
2022/04/29	1	77.90	0	0.00	76.10	1	15,578	0.01%
2022/04/28	16	74.89	8	74.86	76.00	8	15,557	0.05%
2022/04/27	11.2	72.87	9	73.21	76.10	2.2	15,466	0.01%
2022/04/26	24.5	77.87	13	77.29	77.00	11.5	15,339	0.07%
2022/04/25	6	79.37	4	80.00	78.70	2	15,252	0.01%
2022/04/22	33	82.91	30	83.15	82.80	3	15,120	0.02%
2022/04/21	82	83.77	79	81.59	84.60	3	14,983	0.02%
2022/04/20	14	80.72	11	80.85	80.80	3	14,855	0.02%
2022/04/19	13	82.91	11	81.85	80.60	2	14,623	0.01%
2022/04/18	10.1	83.16	16	82.05	82.00	-5.9	14,444	-0.04%
2022/04/15	46.1	85.95	29	87.48	85.00	17.1	14,235	0.12%
2022/04/14	14.2	91.92	8	92.31	90.80	6.2	14,260	0.04%
2022/04/13	2	94.45	2	93.95	93.80	0	14,192	0.00%
2022/04/12	7	94.27	1	95.10	93.30	6	14,352	0.04%
2022/04/11	14	96.45	8	95.91	95.00	6	14,407	0.04%
2022/04/08	6.1	98.11	1	98.22	98.10	5.1	14,392	0.04%
2022/04/07	11	99.59	4	100.45	98.00	7	14,346	0.05%
2022/04/06	16	100.61	20	100.29	101.50	-4	14,168	-0.03%
2022/04/01	14	99.76	6	100.08	100.50	8	14,162	0.06%
2022/03/31	53	103.79	31	105.77	102.00	22	13,986	0.16%
2022/03/30	44.1	105.62	71.2	105.92	105.00	-27.2	13,567	-0.20%
2022/03/29	13	99.61	8	99.96	98.80	5	12,340	0.04%
2022/03/28	22.1	98.50	19	98.41	98.40	3.1	12,524	0.02%
2022/03/25	7	100.07	6	99.82	99.90	1	12,582	0.01%
2022/03/24	8.2	97.66	4	97.75	97.80	4.2	12,322	0.03%
2022/03/23	18.2	99.53	18	100.08	99.60	0.2	12,188	0.00%
2022/03/22	33	102.26	31	102.29	102.50	2	12,003	0.02%
2022/03/21	10	105.00	10	106.05	105.00	0	11,884	0.00%
2022/03/18	8.1	104.51	26.1	103.52	105.00	-18	11,866	-0.15%
2022/03/17	3	100.43	13	101.08	102.00	-10	11,702	-0.09%
2022/03/16	22.1	95.76	4	97.53	96.30	18.1	11,705	0.15%
2022/03/15	11.1	95.34	8	98.08	95.00	3.1	11,863	0.03%
2022/03/14	16.1	101.91	15	101.77	102.00	1.1	11,960	0.01%
2022/03/11	3.1	98.90	5	99.50	101.00	-1.9	12,395	-0.02%
2022/03/10	2.2	100.49	27	101.00	99.50	-24.8	12,755	-0.19%
2022/03/09	30	95.83	0	0.00	97.70	30	13,630	0.22%
2022/03/08	5.1	95.00	1	96.86	93.70	4	13,895	0.03%
2022/03/07	7	97.89	6	98.38	97.30	1	14,153	0.01%
2022/03/04	1.1	101.09	2	101.00	101.50	-0.9	14,469	-0.01%
2022/03/03	35	103.14	35	103.50	103.00	0	14,750	0.00%
2022/03/02	1	102.00	0	0.00	103.50	1	14,986	0.01%
2022/03/01	3	103.17	1	102.00	103.50	2	15,294	0.01%
2022/02/25	1.1	100.59	4	101.00	100.50	-2.9	15,771	-0.02%
2022/02/24	8.2	100.08	1	100.00	99.40	7.2	16,240	0.04%
2022/02/23	8	102.88	5	102.60	104.00	3	16,640	0.02%
2022/02/22	6.4	103.09	3	104.50	102.50	3.4	17,811	0.02%
2022/02/21	93.1	107.11	100	109.53	106.00	-7	18,081	-0.04%
2022/02/18	2	108.00	4.1	107.38	109.00	-2.1	17,897	-0.01%
2022/02/17	6.5	106.60	7	107.07	107.00	-0.5	18,019	0.00%
2022/02/16	10	107.90	8	107.63	107.00	2	18,175	0.01%
2022/02/15	68	106.24	67	107.32	105.00	1	18,300	0.01%
2022/02/14	19.1	106.03	21	105.19	106.00	-2	18,441	-0.01%
2022/02/11	9	105.44	20	105.68	105.00	-11	18,444	-0.06%
2022/02/10	8	102.62	5	103.50	103.00	3	18,668	0.02%
2022/02/09	19	103.26	19	103.37	103.00	0	19,384	0.00%
2022/02/08	10	102.34	20	102.13	102.00	-10	19,523	-0.05%
2022/02/07	13	94.16	23	93.10	95.00	-10	19,910	-0.05%
2022/01/26	18	90.56	9	90.79	90.50	9	20,923	0.04%
2022/01/25	14	92.21	14	92.39	89.50	0	22,423	0.00%
2022/01/24	15	88.93	13	87.12	91.30	2	22,697	0.01%
2022/01/20	1	89.80	2	90.00	90.30	-1	24,081	0.00%
2022/01/19	1	90.60	1	90.50	90.40	0	24,609	0.00%
2022/01/18	4	93.38	1	92.50	92.40	3	25,087	0.01%
2022/01/17	1	90.00	1	89.60	92.00	0	25,652	0.00%
2022/01/14	4.1	89.38	10	88.30	89.30	-5.9	26,174	-0.02%
2022/01/13	16	90.53	18	90.19	90.60	-2	27,169	-0.01%
2022/01/12	4.2	93.17	4	93.08	92.70	0.2	27,947	0.00%
2022/01/11	54.3	93.67	51	95.27	93.70	3.3	28,558	0.01%
2022/01/10	4.2	96.37	0	98.70	98.60	4.2	28,664	0.01%
2022/01/07	48.3	95.33	45	97.18	95.00	3.3	28,617	0.01%
2022/01/06	2	100.25	0	0.00	100.50	2	28,343	0.01%
2022/01/05	12	101.12	0	0.00	102.00	12	28,453	0.04%
2022/01/04	3	104.67	0	0.00	104.00	3	28,502	0.01%
2022/01/03	13	105.58	8	105.00	105.50	5	28,716	0.02%
2021/12/30	3	106.83	1	107.50	107.00	2	28,796	0.01%
2021/12/29	5	106.60	3	107.50	107.00	2	28,910	0.01%
2021/12/28	19	108.00	20	109.33	108.00	-1	29,134	0.00%
2021/12/27	5	108.80	5	108.80	109.00	0	29,185	0.00%
2021/12/24	114	107.94	109	109.76	107.50	5	29,287	0.02%	大買/大賣/
2021/12/23	9	110.83	16	111.03	111.50	-7	29,125	-0.02%
2021/12/22	74	108.58	85	109.84	108.00	-11	29,022	-0.04%
2021/12/21	5	107.80	12	108.13	108.00	-7	28,709	-0.02%
2021/12/17	3.1	104.18	2	105.00	104.50	1.1	28,800	0.00%
2021/12/16	0	0.00	4	107.50	109.00	-4	28,899	-0.01%
2021/12/15	1	105.00	2	105.25	106.00	-1	28,763	0.00%
2021/12/14	4	102.38	3	102.83	102.50	1	28,719	0.00%
2021/12/13	0	0.00	2	104.50	106.00	-2	28,701	-0.01%
2021/12/10	23	105.72	14	105.25	105.00	9	28,726	0.03%
2021/12/09	8.1	109.26	1.1	112.68	109.00	7	28,660	0.02%
2021/12/08	12	111.46	15	112.03	112.00	-3	28,764	-0.01%
2021/12/07	110.1	110.53	112	112.46	110.00	-1.9	28,852	-0.01%	大買/大賣/
2021/12/06	36	112.01	24	112.29	113.00	12	28,486	0.04%
2021/12/03	32	112.89	65.4	113.71	111.50	-33.4	28,344	-0.12%
2021/12/02	8.3	108.70	11	110.05	107.00	-2.7	27,818	-0.01%
2021/12/01	37.2	110.75	30	110.58	110.50	7.2	27,901	0.03%
2021/11/30	21	108.83	21	108.24	110.50	0	28,112	0.00%
2021/11/29	20	103.70	35	102.94	106.00	-15	28,267	-0.05%
2021/11/26	13	104.62	6	106.25	103.50	7	28,113	0.02%
2021/11/25	26	111.12	17	110.26	108.00	9	27,981	0.03%
2021/11/24	11	109.91	16	109.75	112.00	-5	27,809	-0.02%
2021/11/23	45	111.46	57	110.16	106.00	-12	27,568	-0.04%
2021/11/22	27	110.93	28.1	111.11	108.50	-1.1	27,561	0.00%
2021/11/19	77	111.70	123.1	111.92	111.50	-46.1	27,864	-0.17%	大賣/
2021/11/18	15.1	105.10	55.1	105.60	106.00	-40	27,212	-0.15%
2021/11/17	17	102.26	11.5	102.37	102.00	5.5	27,315	0.02%
2021/11/16	11	99.59	14.6	100.36	98.20	-3.6	27,667	-0.01%
2021/11/15	7	100.56	2	99.80	100.50	5	28,029	0.02%
2021/11/12	24.1	101.65	13	101.58	100.50	11.1	28,240	0.04%
2021/11/11	52.1	100.15	36	99.97	101.00	16.1	28,331	0.06%
2021/11/10	82	97.05	44	96.87	97.90	38	28,092	0.14%
2021/11/09	69	98.45	88	99.07	98.00	-19	27,946	-0.07%
2021/11/08	141	101.33	145	101.57	99.20	-4	27,499	-0.01%	大買/大賣/
2021/11/05	35	109.64	38	109.29	110.00	-3	26,953	-0.01%
2021/11/04	78	112.59	53	113.51	110.00	25	26,808	0.09%
2021/11/03	70	108.24	70.2	108.82	108.00	-0.2	26,125	0.00%
2021/11/02	95	117.44	72.3	114.92	111.50	22.7	25,206	0.09%
2021/11/01	33	122.12	31	121.18	123.50	2	23,823	0.01%
2021/10/29	70.2	112.58	44.4	113.80	112.50	25.8	23,484	0.11%
2021/10/28	65	108.75	83	108.33	107.50	-18	22,973	-0.08%
2021/10/27	42	104.67	18.5	106.30	107.00	23.5	22,734	0.10%
2021/10/26	33	104.82	31	108.19	101.50	2	22,334	0.01%
2021/10/25	32	104.56	30	104.40	105.50	2	22,136	0.01%
2021/10/22	44.5	102.09	39	102.19	101.50	5.5	22,045	0.02%
2021/10/21	29	101.80	36	102.21	100.50	-7	22,333	-0.03%
2021/10/20	35	97.68	20	97.68	96.80	15	22,038	0.07%
2021/10/19	73	98.04	90	97.90	101.50	-17	22,139	-0.08%
2021/10/18	19	93.39	1	92.20	92.60	18	21,900	0.08%
2021/10/15	8	91.48	8	92.00	91.40	0	22,556	0.00%
2021/10/14	12	88.98	2	89.60	89.00	10	23,483	0.04%
2021/10/13	27	89.56	29	90.17	87.40	-2	23,748	-0.01%
2021/10/12	50	94.50	50	94.11	93.30	0	24,108	0.00%
2021/10/08	21	92.55	45	92.81	94.00	-24	24,790	-0.10%
2021/10/07	14	89.04	14	89.63	89.50	0	25,392	0.00%
2021/10/06	41	87.42	40	87.35	86.20	1	25,823	0.00%
2021/10/05	37	84.40	40	84.09	86.50	-3	26,290	-0.01%
2021/10/04	33	82.78	35	84.59	81.10	-2	26,522	-0.01%
2021/10/01	5	84.40	7	84.84	84.10	-2	26,890	-0.01%
2021/09/30	0	0.00	1	90.60	89.30	-1	27,668	0.00%
2021/09/29	7	88.84	0	0.00	87.70	7	28,122	0.02%
2021/09/28	6	92.50	3	93.30	91.80	3	28,938	0.01%
2021/09/27	8	96.01	6	95.22	94.60	2	29,581	0.01%
2021/09/24	49	95.87	50	95.98	95.00	-1	30,007	0.00%
2021/09/23	6	93.20	12	93.43	95.40	-6	30,217	-0.02%
2021/09/22	1	90.00	0	0.00	90.20	1	30,320	0.00%
2021/09/17	2	90.55	1	91.60	92.30	1	31,093	0.00%
2021/09/16	14	91.13	12	90.78	90.40	2	31,844	0.01%
2021/09/15	14	90.47	4	92.13	92.30	10	32,181	0.03%
2021/09/14	15	91.91	16	92.21	91.70	-1	32,862	0.00%
2021/09/13	16	93.86	14	95.58	92.30	2	33,164	0.01%
2021/09/10	27	93.12	31	92.06	94.90	-4	33,443	-0.01%
2021/09/09	11	92.30	6	92.43	93.90	5	34,291	0.01%
2021/09/08	10	92.07	5	92.98	90.50	5	35,196	0.01%
2021/09/07	20	92.48	20	92.07	94.30	0	35,488	0.00%
2021/09/06	28	97.39	27.1	97.22	94.50	0.9	35,198	0.00%
2021/09/03	35.1	98.13	32	98.15	98.50	3.1	34,882	0.01%
2021/09/02	30.1	102.32	25.9	103.59	100.50	4.2	34,527	0.01%
2021/09/01	7	109.43	5	109.60	111.00	2	34,572	0.01%
2021/08/31	4	107.75	4	107.50	108.50	0	34,495	0.00%
2021/08/30	8	108.75	8	108.69	110.00	0	34,408	0.00%
2021/08/27	11.2	107.84	9	107.61	106.50	2.2	34,340	0.01%
2021/08/26	24	113.06	16	113.50	111.50	8	34,147	0.02%
2021/08/25	36	114.61	39.7	113.17	113.00	-3.7	34,077	-0.01%
2021/08/24	31	109.45	46.5	109.28	107.50	-15.5	33,308	-0.05%
2021/08/23	48.3	107.18	34	107.54	106.00	14.3	32,775	0.04%
2021/08/20	76	103.34	62	104.14	105.00	14	32,351	0.04%
2021/08/19	9.4	101.00	21	100.71	99.00	-11.6	31,672	-0.04%
2021/08/18	13	99.33	13	96.28	100.00	0	31,083	0.00%
2021/08/17	14	95.67	3	101.00	91.00	11	30,700	0.04%
2021/08/16	4	98.43	6	97.68	98.90	-2	30,369	-0.01%
2021/08/13	6	99.57	3	98.93	97.00	3	30,232	0.01%
2021/08/12	22.5	101.84	20	100.18	103.00	2.5	30,107	0.01%
2021/08/11	25	101.05	28	100.03	97.60	-3	29,975	-0.01%
2021/08/10	12	98.77	11	98.70	101.00	1	29,776	0.00%
2021/08/09	8.1	101.31	19	103.37	100.50	-10.9	29,579	-0.04%
2021/08/06	5.2	107.31	0	0.00	108.50	5.2	29,399	0.02%
2021/08/05	9.3	108.62	1	110.00	108.50	8.3	29,282	0.03%
2021/08/04	7	114.21	11.1	114.94	113.00	-4.1	29,279	-0.01%
2021/08/03	24.1	113.57	23	114.02	113.50	1.1	29,284	0.00%
2021/08/02	9	110.17	4	109.50	111.50	5	28,915	0.02%
2021/07/30	8	105.13	6	104.00	102.50	2	28,598	0.01%
2021/07/29	45.3	105.66	48	105.28	107.00	-2.8	28,473	-0.01%
2021/07/28	14	109.32	62.1	108.27	104.50	-48.1	28,180	-0.17%
2021/07/27	84	117.06	86.4	117.86	114.50	-2.3	27,765	-0.01%
2021/07/26	59	115.31	57.2	115.07	115.50	1.8	27,020	0.01%
2021/07/23	57	113.37	57.1	113.32	110.00	-0.1	26,312	0.00%
2021/07/22	33	110.86	60.1	112.04	113.50	-27.1	25,352	-0.11%
2021/07/21	55	106.58	52	108.22	103.50	3	25,114	0.01%
2021/07/20	200.1	107.58	164.1	107.02	108.50	36	24,422	0.15%	大買/大賣/
2021/07/19	22	101.59	22	101.29	100.00	0	23,783	0.00%
2021/07/16	54.4	99.08	71	100.29	102.50	-16.6	24,120	-0.07%
2021/07/15	36	98.21	33	96.98	100.00	3	24,054	0.01%
2021/07/14	52.2	100.21	53	104.03	98.10	-0.8	23,919	0.00%
2021/07/13	18.1	112.25	16.3	112.59	109.00	1.8	23,126	0.01%
2021/07/12	23.1	103.56	55.1	103.84	105.50	-32.1	22,646	-0.14%
2021/07/09	34	96.95	35	96.87	96.00	-1	22,042	0.00%
2021/07/08	21	95.62	117	95.53	94.80	-96	21,711	-0.44%	大賣/
2021/07/07	24	95.24	22	95.80	93.60	2	21,344	0.01%
2021/07/06	23	91.67	21	90.91	92.60	2	20,611	0.01%
2021/07/05	191.2	93.45	52	92.15	90.50	139.2	20,264	0.69%	大買/鉅額交易
2021/07/02	49	85.90	66	84.03	87.60	-17	19,651	-0.09%
2021/07/01	30	83.44	12.9	82.25	79.70	17.1	19,370	0.09%
2021/06/30	31	84.81	40	83.19	86.20	-9	19,562	-0.05%
2021/06/29	33	79.85	29.1	79.69	78.70	3.9	19,614	0.02%
2021/06/28	78	80.52	77	81.01	79.60	1	19,407	0.01%
2021/06/25	10	80.70	19	79.37	81.80	-9	18,838	-0.05%
2021/06/24	10	74.43	18	75.02	74.40	-8	18,163	-0.04%
2021/06/23	55	73.44	58	72.51	74.50	-3	17,792	-0.02%
2021/06/22	40	68.40	48	68.47	69.90	-8	17,070	-0.05%
2021/06/21	35	68.73	30	69.00	66.20	5	16,679	0.03%
2021/06/18	29	67.92	51	68.04	68.90	-22	16,156	-0.14%
2021/06/17	40	64.02	63.5	62.93	65.20	-23.5	15,070	-0.16%
2021/06/16	24	60.42	58.5	59.95	61.00	-34.5	14,076	-0.25%
2021/06/15	3	57.43	3	57.60	57.80	0	13,617	0.00%
2021/06/11	7	56.54	0	0.00	56.50	7	13,585	0.05%
2021/06/10	14.2	57.00	32	56.86	57.00	-17.8	13,668	-0.13%
2021/06/09	38.1	57.00	17	57.29	56.50	21.1	13,562	0.16%
2021/06/08	4	53.75	18	54.49	54.80	-14	13,053	-0.11%
2021/06/07	4	53.18	11	53.80	53.40	-7	13,119	-0.05%
2021/06/04	10	53.32	9	53.71	54.00	1	13,221	0.01%
2021/06/03	11	53.32	18	53.11	53.50	-7	13,225	-0.05%
2021/06/02	55	54.02	53	53.55	52.90	2	13,253	0.01%
2021/06/01	7.1	51.77	7	51.93	52.00	0.1	12,855	0.00%
2021/05/31	1.1	51.14	8	51.23	51.20	-6.9	12,919	-0.05%
2021/05/28	19	49.92	11	49.99	50.60	8	13,004	0.06%
2021/05/27	5	47.95	5	48.52	48.35	0	13,181	0.00%
2021/05/26	4	48.23	6	48.04	48.40	-2	13,217	-0.02%
2021/05/25	11	48.66	7	47.64	47.85	4	13,317	0.03%
2021/05/24	6	46.13	4	46.28	46.25	2	13,390	0.01%
2021/05/21	12	45.79	11	45.70	46.15	1	13,538	0.01%
2021/05/20	8	44.49	11	44.15	43.85	-3	13,616	-0.02%
2021/05/19	9	44.18	14	44.62	45.60	-5	13,604	-0.04%
2021/05/18	18	43.15	6	43.13	43.55	12	13,512	0.09%
2021/05/17	3	41.08	3	42.30	39.60	0	13,515	0.00%
2021/05/14	42.1	44.18	39	44.44	43.95	3.1	13,471	0.02%
2021/05/12	2	46.05	4.7	43.89	43.50	-2.7	13,348	-0.02%
2021/05/11	10	48.38	10	48.19	46.60	0	13,217	0.00%
2021/05/10	8	51.36	4.9	51.89	51.10	3.1	13,093	0.02%
2021/05/07	2	53.35	4	53.30	53.60	-2	13,597	-0.01%
2021/05/06	54	51.28	50	51.07	50.70	4	13,602	0.03%
2021/05/05	12	52.28	0	0.00	50.90	12	13,569	0.09%
2021/05/04	23.1	52.66	24	51.66	52.40	-1	13,623	-0.01%
2021/05/03	11	57.11	8	56.03	55.50	3	13,697	0.02%
2021/04/29	48	59.95	8	59.18	59.00	40	13,737	0.29%
2021/04/28	1	60.20	6	61.50	60.50	-5	13,804	-0.04%
2021/04/27	23.2	61.53	16	61.09	60.20	7.2	13,935	0.05%
2021/04/26	25	62.36	32.2	62.32	62.70	-7.2	13,805	-0.05%
2021/04/23	43.2	62.02	31	62.90	62.40	12.2	13,876	0.09%
2021/04/22	91.1	62.87	128	63.02	60.50	-36.9	13,695	-0.27%	大賣/
2021/04/21	75	60.58	98	60.30	61.70	-23	13,209	-0.17%
2021/04/20	96	60.13	97	59.22	59.50	-1	12,870	-0.01%
2021/04/19	8	55.96	33	55.84	56.70	-25	12,514	-0.20%
2021/04/16	66	55.81	10	55.60	56.00	56	12,781	0.44%
2021/04/15	25	55.34	5	55.50	55.40	20	12,871	0.16%
2021/04/14	14	55.42	10	55.40	55.40	4	12,979	0.03%
2021/04/13	40	57.53	41	56.67	55.80	-1	13,158	-0.01%
2021/04/12	18	57.57	33.3	57.26	57.10	-15.3	13,235	-0.12%
2021/04/09	20	59.66	47	59.20	58.60	-27	13,439	-0.20%
2021/04/08	37.1	60.37	65	60.40	60.70	-27.9	14,110	-0.20%
2021/04/07	92.2	58.81	48	59.20	59.60	44.2	14,202	0.31%
2021/04/06	51	57.20	72	57.82	59.60	-21	14,068	-0.15%
2021/04/01	63	55.82	8	54.71	54.50	55	13,793	0.40%
2021/03/31	24	54.27	19	53.68	53.50	5	14,143	0.04%
2021/03/30	8	54.30	4	54.53	54.00	4	15,208	0.03%
2021/03/29	2	54.70	1	54.50	54.60	1	16,146	0.01%
2021/03/26	1	53.40	18	52.92	53.70	-17	16,282	-0.10%
2021/03/25	10	52.39	0	0.00	52.20	10	16,368	0.06%
2021/03/24	5	53.50	0	0.00	53.70	5	16,465	0.03%
2021/03/23	7	54.44	7	54.44	53.00	0	16,589	0.00%
2021/03/22	28	54.46	27	54.78	54.40	1	16,726	0.01%
2021/03/19	6	54.60	23	54.40	54.60	-17	16,967	-0.10%
2021/03/18	2	54.70	3	54.53	54.20	-1	17,189	-0.01%
2021/03/17	15	54.30	0	0.00	54.20	15	17,384	0.09%
2021/03/16	33	53.77	37	54.22	53.80	-4	17,675	-0.02%
2021/03/15	4.2	53.73	5	53.70	54.10	-0.8	18,108	0.00%
2021/03/12	21.1	52.93	18	53.01	53.10	3.1	18,159	0.02%
2021/03/11	7	52.53	5	52.18	52.90	2	18,251	0.01%
2021/03/10	10	51.63	14	51.28	51.40	-4	18,268	-0.02%
2021/03/09	12.1	48.64	10	48.92	48.70	2.1	18,249	0.01%
2021/03/08	16.1	50.77	10	50.27	49.65	6.1	18,577	0.03%
2021/03/05	10	51.58	7	51.66	51.30	3	18,928	0.02%
2021/03/04	27.1	52.57	13	52.48	51.60	14.1	19,241	0.07%
2021/03/03	14	53.49	14	54.06	54.10	0	19,614	0.00%
2021/03/02	20	54.90	21	55.13	53.90	-1	19,881	-0.01%
2021/02/26	3.1	54.39	1	55.30	54.00	2.1	20,047	0.01%
2021/02/25	15	55.23	14	54.74	54.60	1	21,355	0.00%
2021/02/24	9	54.99	13	55.14	55.00	-4	22,443	-0.02%
2021/02/23	13	54.17	4	54.85	55.00	9	22,545	0.04%
2021/02/22	6	54.68	5	54.70	54.40	1	22,470	0.00%
2021/02/19	4	52.70	2	53.20	53.10	2	22,464	0.01%
2021/02/18	2	51.40	8	52.13	52.40	-6	22,985	-0.03%
2021/02/17	2	51.30	9	51.83	51.80	-7	23,384	-0.03%
2021/02/05	12.6	49.22	12	48.80	48.90	0.6	23,516	0.00%
2021/02/04	6	49.73	6	49.36	49.35	0	24,050	0.00%
2021/02/03	8	50.88	8	50.88	50.60	0	24,582	0.00%
2021/02/02	3	50.23	3	50.17	50.00	0	24,837	0.00%
2021/02/01	21	49.56	23	49.20	49.00	-2	24,991	-0.01%
2021/01/29	149	51.76	142	51.64	50.50	7	24,939	0.03%	大買/大賣/
2021/01/28	13	51.26	8	51.13	51.20	5	24,472	0.02%
2021/01/27	5	52.30	5	52.40	52.50	0	24,442	0.00%
2021/01/26	14	53.24	18	52.08	52.00	-4	24,460	-0.02%
2021/01/25	45	53.41	43.9	53.09	53.30	1.1	24,404	0.00%
2021/01/22	29	50.68	29	50.94	51.60	0	24,222	0.00%
2021/01/21	2	50.50	3	52.50	51.00	-1	24,138	0.00%
2021/01/20	34	51.65	24	52.62	51.70	10	24,060	0.04%
2021/01/19	0	0.00	1	55.90	54.80	-1	23,846	0.00%
2021/01/18	17	55.25	21	54.28	55.50	-4	23,821	-0.02%
2021/01/15	8	54.20	11	54.66	54.00	-3	23,598	-0.01%
2021/01/14	14	53.81	6	54.75	53.90	8	23,431	0.03%
2021/01/13	8	55.01	5	55.26	55.30	3	23,327	0.01%
2021/01/12	59	55.27	49	55.89	55.30	10	23,246	0.04%
2021/01/11	13	55.28	17.1	56.34	56.50	-4.1	22,867	-0.02%
2021/01/08	50	53.51	52	53.49	53.50	-2	22,833	-0.01%
2021/01/07	5	53.50	5.6	53.11	53.20	-0.6	23,230	0.00%
2021/01/06	54	53.37	73	53.56	53.00	-19	23,313	-0.08%
2021/01/05	14	53.99	11	54.63	54.70	3	23,142	0.01%
2021/01/04	20	55.23	16	55.53	54.70	4	23,109	0.02%
2020/12/31	52	54.68	47	54.62	54.10	5	23,051	0.02%
2020/12/30	74	51.95	77	52.22	51.80	-3	22,367	-0.01%
2020/12/29	30	51.61	70	51.71	52.80	-40	22,044	-0.18%
2020/12/28	23	52.00	23	51.82	51.60	0	21,821	0.00%
2020/12/25	32	51.97	28	52.10	51.00	4	21,429	0.02%
2020/12/24	35	48.91	42	49.92	50.60	-7	20,612	-0.03%
2020/12/23	21	46.90	31.7	47.00	46.90	-10.7	19,511	-0.05%
2020/12/22	5	45.18	12	45.07	43.60	-7	18,595	-0.04%
2020/12/21	14	44.15	15	44.01	44.60	-1	18,505	-0.01%
2020/12/18	2	44.58	0	0.00	44.00	2	18,713	0.01%
2020/12/17	5	44.80	6	45.25	45.25	-1	18,690	-0.01%
2020/12/16	31	43.83	31	44.15	44.75	0	18,660	0.00%
2020/12/15	18	44.31	12	42.98	42.70	6	18,800	0.03%
2020/12/14	21	45.07	18	45.08	45.10	3	19,025	0.02%
2020/12/11	21	45.04	15	44.22	44.10	6	18,840	0.03%
2020/12/10	16	46.29	18	46.06	45.80	-2	18,653	-0.01%
2020/12/09	25	45.95	32	46.25	45.95	-7	18,353	-0.04%
2020/12/08	4	44.94	1.5	44.68	44.95	2.5	17,978	0.01%
2020/12/07	51	44.78	50	44.85	44.30	1	17,988	0.01%
2020/12/04	6	44.41	2	44.68	44.30	4	17,926	0.02%
2020/12/03	27	44.74	27.6	44.77	44.35	-0.6	17,860	0.00%
2020/12/02	89	45.11	93	45.40	44.70	-4	17,857	-0.02%
2020/12/01	44	44.47	32	44.52	45.80	12	17,637	0.07%
2020/11/30	36	45.04	28	45.10	44.60	8	17,461	0.05%
2020/11/27	15	44.63	9	43.87	45.15	6	17,327	0.03%
2020/11/26	29	43.63	33	43.52	43.65	-4	17,355	-0.02%
2020/11/25	18	43.77	17	43.67	42.40	1	17,154	0.01%
2020/11/24	59	45.03	60	44.77	43.20	-1	17,057	-0.01%
2020/11/23	79	42.42	89	41.74	44.40	-10	16,399	-0.06%
2020/11/20	5	40.13	2	40.00	40.40	3	16,776	0.02%
2020/11/19	50	39.12	5	39.10	39.00	45	16,927	0.27%
2020/11/18	2	39.95	6	39.83	39.55	-4	17,618	-0.02%
2020/11/17	133	39.78	164	40.22	39.50	-31	18,922	-0.16%	大買/大賣/
2020/11/16	29	40.31	27	40.00	41.35	2	21,270	0.01%
2020/11/13	6	38.69	3	38.75	38.70	3	21,508	0.01%
2020/11/12	47	38.96	33	39.82	38.15	14	21,713	0.06%
2020/11/11	32	40.60	44	40.46	40.35	-12	21,395	-0.06%
2020/11/10	6	38.97	34	39.62	38.05	-28	20,909	-0.13%
2020/11/09	10	38.84	18	38.76	39.00	-8	20,791	-0.04%
2020/11/06	6	37.67	0	0.00	37.65	6	20,707	0.03%
2020/11/05	0	0.00	10	38.10	37.90	-10	20,769	-0.05%
2020/11/04	18	36.79	7	36.64	37.00	11	20,901	0.05%
2020/11/03	0	0.00	6	36.81	36.90	-6	21,491	-0.03%
2020/11/02	0	0.00	1	35.65	35.30	-1	22,085	0.00%
2020/10/30	0	0.00	1	36.90	36.05	-1	22,205	0.00%
2020/10/29	0	0.00	3	36.45	37.20	-3	22,509	-0.01%
2020/10/28	7	38.39	13	38.07	37.55	-6	22,554	-0.03%
2020/10/27	8	38.41	9	38.06	38.45	-1	22,538	0.00%
2020/10/26	6	38.41	10	38.47	38.10	-4	22,623	-0.02%
2020/10/23	14	38.16	23	38.17	38.15	-9	22,541	-0.04%
2020/10/22	2	37.85	18	37.39	37.80	-16	22,637	-0.07%
2020/10/21	9	37.43	2	37.53	37.40	7	22,620	0.03%
2020/10/20	15	37.18	15	36.75	36.75	0	22,601	0.00%
2020/10/19	27	37.15	20	37.14	37.15	7	22,594	0.03%
2020/10/16	79	37.36	74	37.88	36.80	5	22,574	0.02%
2020/10/15	34	39.67	35	39.33	39.00	-1	22,229	0.00%
2020/10/14	16	38.87	10	39.03	38.70	6	21,642	0.03%
2020/10/13	22	38.70	58	38.71	38.30	-36	21,478	-0.17%
2020/10/12	22	38.16	33	38.37	38.30	-11	21,336	-0.05%
2020/10/08	117	38.27	90	38.46	37.95	27	21,233	0.13%	大買/
2020/10/07	10	38.16	26	38.27	38.40	-16	21,039	-0.08%
2020/10/06	20	37.37	34	37.61	37.45	-14	20,941	-0.07%
2020/10/05	19	36.58	14	36.84	36.90	5	21,030	0.02%
2020/09/30	26	35.95	15	36.17	36.30	11	21,064	0.05%
2020/09/29	69	36.09	75	35.91	35.75	-6	21,134	-0.03%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	17	36.13	22	35.86	34.95	-5	21,098	-0.02%
2020/09/24	17	36.23	15	35.30	35.30	2	21,089	0.01%
2020/09/23	39	37.78	57	37.92	37.10	-18	21,179	-0.08%
2020/09/22	44	37.58	24	37.40	37.05	20	20,890	0.10%
2020/09/21	34	37.74	37	37.67	37.40	-3	20,794	-0.01%
2020/09/18	46	38.03	31	38.12	37.60	15	20,814	0.07%
2020/09/17	43	37.87	41	38.00	38.20	2	20,556	0.01%
2020/09/15	25	36.20	27	35.94	35.90	-2	19,992	-0.01%
2020/09/14	13	36.05	15	35.90	36.10	-2	20,063	-0.01%
2020/09/11	41	35.92	39	34.77	34.65	2	20,003	0.01%
2020/09/10	15	36.70	16	36.44	36.20	-1	19,836	-0.01%
2020/09/09	12	36.17	9	35.54	36.40	3	19,777	0.02%
2020/09/08	18	35.95	15	35.98	35.90	3	19,786	0.02%
2020/09/07	39	36.87	41	36.06	35.70	-2	19,811	-0.01%
2020/09/04	7	35.94	34	36.46	36.75	-27	19,837	-0.14%
2020/09/03	27	37.90	76	38.05	37.40	-49	19,855	-0.25%
2020/09/02	124	37.97	86	38.02	38.00	38	19,694	0.19%	大買/
2020/09/01	33	38.07	55	37.82	38.55	-22	19,779	-0.11%
2020/08/31	42	36.87	7	36.86	36.70	35	19,408	0.18%
2020/08/28	9	37.95	19	37.68	37.40	-10	19,647	-0.05%
2020/08/27	65	37.66	50	37.65	37.35	15	20,272	0.07%
2020/08/26	88	39.33	75	39.59	38.40	13	19,892	0.07%
2020/08/25	28	38.30	16	38.74	38.40	12	18,326	0.07%
2020/08/24	62	38.36	34	38.07	39.00	28	17,887	0.16%
2020/08/21	100	38.64	111	38.62	37.95	-11	17,062	-0.06%	大賣/
2020/08/20	155	37.55	141	37.57	38.75	14	15,582	0.09%	大買/大賣/
2020/08/19	46	35.87	21	36.19	36.85	25	12,641	0.20%
2020/08/18	27	32.09	9	32.52	33.50	18	11,930	0.15%
2020/08/17	10.2	31.48	10	31.43	32.00	0.2	11,501	0.00%
2020/08/14	0	0.00	5	30.34	30.45	-5	11,271	-0.04%
2020/08/13	3	30.52	2	30.58	30.05	1	11,222	0.01%
2020/08/12	2	30.18	5	29.99	29.90	-3	11,049	-0.03%
2020/08/11	0	0.00	1	30.25	29.80	-1	10,944	-0.01%
2020/08/10	17	31.50	14	31.47	30.40	3	10,915	0.03%
2020/08/07	15	31.95	39	32.03	32.40	-24	10,682	-0.22%
2020/08/06	56	31.98	35	32.07	32.65	21	10,058	0.21%
2020/08/05	0	0.00	6	29.85	29.70	-6	9,412	-0.06%
2020/08/04	32	29.84	32	29.70	28.80	0	9,278	0.00%
2020/08/03	4	30.05	3	29.97	29.70	1	8,947	0.01%
2020/07/31	3	29.45	6	29.40	29.35	-3	8,858	-0.03%
2020/07/30	2	29.55	0	0.00	29.55	2	8,845	0.02%
2020/07/29	1	27.50	0	0.00	28.40	1	8,775	0.01%
2020/07/28	14	29.05	4	28.13	27.40	10	8,775	0.11%
2020/07/24	1	28.00	0	0.00	27.95	1	8,703	0.01%
2020/07/23	1	28.95	1	28.80	28.55	0	8,690	0.00%
2020/07/22	3	27.98	2	28.35	28.45	1	8,692	0.01%
2020/07/21	2	27.75	3	27.83	27.85	-1	8,790	-0.01%
2020/07/20	0	0.00	1	26.45	26.90	-1	9,037	-0.01%
2020/07/17	0	0.00	2	27.70	27.05	-2	9,148	-0.02%
2020/07/16	2	27.95	0	0.00	28.05	2	9,131	0.02%
2020/07/15	0	0.00	4	29.05	28.65	-4	9,100	-0.04%
2020/07/14	4	30.08	15	29.85	29.35	-11	9,016	-0.12%
2020/07/13	2	29.90	10	29.73	30.15	-8	8,848	-0.09%
2020/07/10	19	29.50	7	29.76	28.95	12	8,720	0.14%
2020/07/09	2	29.58	9	29.50	29.70	-7	8,548	-0.08%
2020/07/08	11	29.69	13	29.59	29.45	-2	8,462	-0.02%
2020/07/07	0	0.00	1	29.00	29.15	-1	8,344	-0.01%
2020/07/06	2	29.13	0	0.00	29.20	2	8,298	0.02%
2020/07/03	1	28.95	10	29.66	29.10	-9	8,235	-0.11%
2020/07/02	22	29.73	11	29.85	29.80	11	8,010	0.14%
2020/07/01	12	28.66	0	0.00	28.50	12	7,748	0.15%
2020/06/30	4	28.28	1	28.40	28.30	3	7,703	0.04%
2020/06/29	2	28.15	2	28.20	27.85	0	7,753	0.00%
2020/06/24	1	28.85	1	28.80	29.20	0	7,613	0.00%
2020/06/23	1	28.00	3	28.15	28.15	-2	7,535	-0.03%
2020/06/22	0	0.00	4	28.80	28.60	-4	7,503	-0.05%
2020/06/19	17	29.19	26	29.09	28.30	-9	7,478	-0.12%
2020/06/18	4	28.61	2	28.40	28.80	2	7,303	0.03%
2020/06/17	20	28.73	0	0.00	28.60	20	7,261	0.28%
2020/06/16	1	28.60	1	29.15	28.35	0	7,218	0.00%
2020/06/15	5	28.91	4	28.76	28.05	1	7,204	0.01%
2020/06/12	7	29.14	20	28.40	29.65	-13	7,134	-0.18%
2020/06/11	1	29.80	1.9	29.63	29.20	-0.9	7,085	-0.01%
2020/06/10	17	29.31	4	29.48	30.00	13	6,942	0.19%
2020/06/09	1	28.15	3	28.23	28.30	-2	6,772	-0.03%
2020/06/08	11	30.23	3	30.12	29.10	8	6,677	0.12%
2020/06/05	6	29.18	3	29.40	29.10	3	6,346	0.05%
2020/06/04	16	29.38	21	29.02	29.30	-5	6,172	-0.08%
2020/06/03	54	28.61	55	28.51	28.95	-1	5,701	-0.02%
2020/06/02	6	26.34	10	26.28	27.00	-4	4,644	-0.09%
2020/06/01	2	24.65	1	24.75	24.60	1	4,304	0.02%
2020/05/29	2	24.20	2	24.10	23.70	0	4,277	0.00%
2020/05/28	0	0.00	1	24.50	24.50	-1	4,262	-0.02%
2020/05/27	1	24.30	0	0.00	24.80	1	4,245	0.02%
2020/05/21	0	0.00	5	24.60	24.60	-5	4,164	-0.12%
2020/05/20	2	23.70	5	23.96	24.05	-3	4,110	-0.07%
2020/05/19	5	23.75	0	0.00	23.80	5	4,052	0.12%
2020/05/18	1	22.85	1	23.10	23.00	0	3,999	0.00%
2020/05/15	8	23.39	8	23.36	23.25	0	3,969	0.00%
2020/05/14	0	0.00	9	24.54	24.20	-9	3,846	-0.23%
2020/05/13	1	25.00	1	25.00	25.00	0	3,803	0.00%
2020/05/12	2	25.68	0	0.00	25.10	2	3,793	0.05%
2020/05/11	1	26.00	0	0.00	25.55	1	3,765	0.03%
2020/05/08	7	25.02	4	24.85	24.90	3	3,709	0.08%
2020/05/07	10	24.85	0	0.00	24.95	10	3,674	0.27%
2020/05/06	4	25.06	4	25.18	25.05	0	3,624	0.00%
2020/05/05	3	25.20	0	0.00	25.40	3	3,573	0.08%
2020/05/04	1	24.20	5	24.40	24.40	-4	3,499	-0.11%
2020/04/30	0	0.00	18	24.56	24.55	-18	3,499	-0.51%
2020/04/29	4	24.88	18	24.63	24.40	-14	3,496	-0.40%
2020/04/28	0	0.00	12	23.89	24.15	-12	3,405	-0.35%
2020/04/27	2	24.00	2	23.68	23.85	0	3,390	0.00%
2020/04/24	15	24.05	7	24.06	23.70	8	3,331	0.24%
2020/04/23	14	24.43	5	23.90	24.05	9	3,179	0.28%
2020/04/22	4	22.98	4	23.15	23.20	0	2,893	0.00%
2020/04/21	0	0.00	6	21.60	21.45	-6	2,794	-0.21%
2020/04/20	0	0.00	1	21.95	22.00	-1	2,755	-0.04%
2020/04/16	0	0.00	36	21.32	21.50	-36	2,717	-1.32%
2020/04/15	2	21.20	0	0.00	21.30	2	2,700	0.07%
2020/04/13	12	20.81	1	20.60	20.25	11	2,701	0.41%
2020/04/10	5	20.16	9	20.00	20.20	-4	2,706	-0.15%
2020/04/09	1	20.35	0	0.00	20.00	1	2,796	0.04%
2020/04/08	5.1	19.59	2	19.68	20.10	3.1	2,779	0.11%
2020/04/07	2	19.25	0	0.00	19.40	2	2,750	0.07%
2020/04/06	3	18.95	0	0.00	19.05	3	2,747	0.11%
2020/04/01	6	18.95	2	19.05	19.10	4	2,806	0.14%
2020/03/31	6	19.24	2	19.10	19.15	4	2,982	0.13%
2020/03/25	2	18.15	2	18.05	18.25	0	3,134	0.00%
2020/03/24	7	16.59	1	16.60	16.60	6	3,084	0.19%
2020/03/19	0	0.00	3	13.75	13.70	-3	3,048	-0.10%
2020/03/18	7	16.00	7	16.09	15.20	0	2,956	0.00%
2020/03/16	1	18.60	1	18.75	17.90	0	2,799	0.00%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	1	23.50	1	23.10	21.65	0	2,651	0.00%
2020/03/09	0	0.00	2	24.70	24.05	-2	2,601	-0.08%
2020/03/06	2	25.55	0	0.00	25.40	2	2,586	0.08%
2020/02/25	0	0.00	21	24.70	24.95	-21	2,566	-0.82%
2020/02/20	0	0.00	10	25.18	25.10	-10	2,554	-0.39%
2020/02/06	0	0.00	10	24.15	24.25	-10	2,544	-0.39%
2020/02/03	5	22.15	0	0.00	22.20	5	2,673	0.19%
2020/01/31	5	24.65	5	24.10	24.00	0	2,653	0.00%
2020/01/30	7	24.82	0	0.00	24.65	7	2,631	0.27%
2020/01/20	0	0.00	21	27.41	27.35	-21	2,587	-0.81%
2020/01/15	0	0.00	4	27.73	27.85	-4	2,687	-0.15%
2020/01/14	0	0.00	1	27.15	27.10	-1	2,655	-0.04%
2020/01/10	0	0.00	4	26.40	26.50	-4	2,656	-0.15%
2020/01/09	0.2	26.75	5	26.85	26.85	-4.8	2,658	-0.18%
2020/01/08	0	0.00	5	26.72	26.55	-5	2,780	-0.18%
2020/01/07	4	27.45	1	27.50	27.50	3	2,827	0.11%
2020/01/06	2	27.70	1	27.60	28.25	1	2,859	0.03%
2020/01/03	24	28.34	8	28.14	28.25	16	2,842	0.56%
2020/01/02	11	28.00	4	27.95	27.80	7	2,762	0.25%
2019/12/31	5	27.75	4	27.83	27.70	1	2,787	0.04%
2019/12/30	5	28.26	1	28.00	28.00	4	2,797	0.14%
2019/12/27	1	28.15	0	0.00	28.35	1	2,757	0.04%
2019/12/26	13	28.21	2	28.08	28.30	11	2,692	0.41%
2019/12/25	7	27.79	0	0.00	27.80	7	2,500	0.28%
2019/12/23	0	0.00	2	27.00	26.90	-2	2,423	-0.08%
2019/12/20	23	28.18	46	27.84	27.50	-23	2,391	-0.96%
2019/12/19	0	0.00	1	26.55	26.65	-1	2,169	-0.05%
2019/12/18	1	26.55	1	26.60	26.65	0	2,210	0.00%
2019/12/16	1	26.50	0	0.00	26.50	1	2,290	0.04%
2019/12/13	4	26.26	3	25.90	25.90	1	2,324	0.04%
2019/12/12	1	26.15	0	0.00	26.00	1	2,388	0.04%
2019/12/05	1	25.85	0	0.00	25.90	1	3,217	0.03%
2019/12/04	10	25.60	0	0.00	25.90	10	3,421	0.29%
2019/12/02	3	25.42	8	25.39	25.35	-5	3,517	-0.14%
2019/11/29	4	26.63	4	26.53	26.15	0	3,555	0.00%
2019/11/26	0	0.00	1	26.90	27.10	-1	3,792	-0.03%
2019/11/21	3	26.85	2	26.80	26.70	1	4,018	0.02%
2019/11/19	9	26.83	2	26.80	26.80	7	4,160	0.17%
2019/11/15	0	0.00	9	26.65	26.60	-9	4,372	-0.21%
2019/11/14	1	26.80	0	0.00	26.80	1	4,487	0.02%
2019/11/13	0	0.00	9	26.70	26.60	-9	4,489	-0.20%
2019/11/11	2	27.10	0	0.00	26.90	2	4,505	0.04%
2019/11/08	5	27.46	1	27.55	27.65	4	4,518	0.09%
2019/11/07	0.1	27.40	0	0.00	27.45	0.1	4,558	0.00%
2019/11/04	0	0.00	2	28.00	27.80	-2	4,603	-0.04%
2019/11/01	12	28.24	3	28.05	28.15	9	4,607	0.20%
2019/10/31	18	29.61	1	29.70	28.70	17	4,584	0.37%
2019/10/30	1	28.65	0	0.00	29.00	1	4,501	0.02%
2019/10/28	1	28.60	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	1	28.75	28.35	-1	4,620	-0.02%
2019/10/24	1	28.85	1	28.85	28.90	0	4,621	0.00%
2019/10/21	3	28.60	0	0.00	28.40	3	4,629	0.06%
2019/10/18	4	28.55	0	0.00	28.70	4	4,679	0.09%
2019/10/17	4	28.40	0	0.00	28.35	4	4,729	0.08%
2019/10/16	2	28.75	0	0.00	28.70	2	4,749	0.04%
2019/10/15	2	27.28	2	27.55	28.30	0	4,662	0.00%
2019/10/14	0.2	27.35	0	0.00	27.45	0.2	4,644	0.00%
2019/10/09	0	0.00	1	26.50	27.00	-1	4,911	-0.02%
2019/10/07	6	27.17	6	27.13	27.25	0	5,396	0.00%
2019/10/04	0	0.00	1	27.75	27.65	-1	5,404	-0.02%
2019/10/02	3.2	28.14	3	28.42	28.45	0.2	5,517	0.00%
2019/10/01	2	28.90	2	28.80	28.90	0	5,508	0.00%
2019/09/25	0	0.00	1	29.60	29.75	-1	5,529	-0.02%
2019/09/23	5	30.30	0	0.00	30.35	5	5,547	0.09%
2019/09/12	1	28.05	2	28.05	27.95	-1	5,555	-0.02%
2019/09/10	1	28.30	4	28.53	28.35	-3	5,526	-0.05%
2019/09/09	0	0.00	31	28.45	28.20	-31	5,567	-0.56%
2019/09/06	32	29.65	28.1	29.18	28.60	3.9	5,543	0.07%
2019/09/05	2	29.08	12	28.99	28.50	-10	5,199	-0.19%
2019/09/04	6	28.52	11	28.58	28.70	-5	5,121	-0.10%
2019/09/03	14	28.58	11	28.53	28.90	3	5,107	0.06%
2019/09/02	28	28.63	9	28.71	29.00	19	4,945	0.38%
2019/08/30	20	28.32	20	27.76	27.35	0	4,867	0.00%
2019/08/29	1	27.70	2	28.00	27.95	-1	4,679	-0.02%
2019/08/28	6	27.68	0	0.00	27.70	6	4,637	0.13%
2019/08/27	5	27.55	1	27.70	27.70	4	4,575	0.09%
2019/08/26	0	0.00	66	27.00	26.90	-66	4,495	-1.47%
2019/08/23	0	0.00	1	27.50	27.45	-1	4,454	-0.02%
2019/08/22	14	27.05	8	27.16	27.05	6	4,329	0.14%
2019/08/21	4	26.76	4	26.80	26.75	0	4,229	0.00%
2019/08/20	0	0.00	2	26.55	26.50	-2	4,192	-0.05%
2019/08/19	7	26.51	1	26.40	26.25	6	4,110	0.15%
2019/08/16	6	26.09	8	26.02	25.80	-2	4,037	-0.05%
2019/08/15	9	26.14	19	25.55	26.15	-10	3,992	-0.25%
2019/08/14	4	25.80	54	25.84	25.70	-50	3,939	-1.27%
2019/08/13	7	25.91	3	25.85	25.75	4	3,863	0.10%
2019/08/12	2	25.43	12	25.84	25.95	-10	3,757	-0.27%
2019/08/07	1	23.90	0	0.00	23.60	1	3,702	0.03%
2019/08/06	0	0.00	27	23.23	24.00	-27	3,791	-0.71%
2019/08/05	2	23.83	2	23.90	23.70	0	3,887	0.00%
2019/08/02	0.1	24.55	0	0.00	24.50	0.1	3,916	0.00%
2019/08/01	2	25.50	0	0.00	25.35	2	3,965	0.05%
2019/07/29	1	26.70	1	26.35	26.35	0	4,035	0.00%
2019/07/25	5	26.31	9	26.69	27.00	-4	4,028	-0.10%
2019/07/24	3	26.52	1	26.50	26.65	2	3,979	0.05%
2019/07/22	3	25.65	3	25.60	25.65	0	3,953	0.00%
2019/07/19	0	0.00	3	25.88	25.90	-3	3,971	-0.08%
2019/07/18	1	26.00	1	26.05	25.65	0	3,996	0.00%
2019/07/16	2	26.93	0	0.00	26.70	2	4,076	0.05%
2019/07/12	1	27.20	5	27.25	27.05	-4	4,299	-0.09%
2019/07/11	31	26.91	45	26.90	26.80	-14	4,408	-0.32%
2019/07/10	29	26.88	2	27.13	27.20	27	4,515	0.60%
2019/07/09	19	26.86	4	26.95	26.90	15	4,696	0.32%
2019/07/08	45	27.87	30	27.50	27.45	15	5,160	0.29%
2019/07/05	7	26.79	25	27.25	27.00	-18	5,857	-0.31%
2019/07/04	15	25.10	4	25.63	26.75	11	5,700	0.19%
2019/07/03	0	0.00	2	25.20	25.20	-2	5,573	-0.04%
2019/07/02	5	26.37	32	26.51	25.90	-27	5,601	-0.48%
2019/07/01	2	25.85	2	25.95	26.00	0	5,601	0.00%
2019/06/28	1	25.60	1	25.30	25.30	0	5,626	0.00%
2019/06/27	0	0.00	10	25.35	25.35	-10	5,719	-0.17%
2019/06/26	10	25.50	0	0.00	25.50	10	5,737	0.17%
2019/06/24	0	0.00	1	25.50	25.60	-1	5,855	-0.02%
2019/06/21	0	0.00	6	25.50	25.55	-6	5,895	-0.10%
2019/06/20	27	26.12	0	0.00	26.05	27	5,935	0.45%
2019/06/19	5	25.62	5	25.71	25.80	0	5,979	0.00%
2019/06/18	0	0.00	4	25.45	25.30	-4	6,078	-0.07%
2019/06/17	4	25.79	1	26.15	25.90	3	6,100	0.05%
2019/06/14	16	25.34	3	24.90	25.25	13	6,083	0.21%
2019/06/12	0	0.00	2	25.40	25.00	-2	6,351	-0.03%
2019/06/11	6	25.07	3	25.27	25.30	3	6,380	0.05%
2019/06/10	8	24.87	3	25.00	25.25	5	6,416	0.08%
2019/06/06	14	25.28	12	24.74	24.50	2	6,437	0.03%
2019/06/05	2	24.80	0	0.00	24.50	2	6,393	0.03%
2019/06/03	2	24.30	2	24.30	24.25	0	6,495	0.00%
2019/05/29	2	24.25	2	24.28	24.25	0	6,571	0.00%
2019/05/23	0	0.00	1	23.90	24.00	-1	6,905	-0.01%
2019/05/20	11	24.00	3	23.60	23.90	8	7,087	0.11%
2019/05/17	5	23.98	4	24.01	23.90	1	7,294	0.01%
2019/05/15	3	24.97	0	0.00	25.05	3	7,709	0.04%
2019/05/14	11	24.00	13	23.82	24.55	-2	8,016	-0.02%
2019/05/13	11	23.50	8	23.70	23.30	3	8,253	0.04%
2019/05/10	1	25.05	1	24.65	25.05	0	8,743	0.00%
2019/05/09	3	25.53	3	25.57	25.50	0	8,772	0.00%
2019/05/08	3	26.33	3	26.23	26.35	0	8,782	0.00%
2019/05/07	1	26.60	1	26.90	26.65	0	8,903	0.00%
2019/05/06	1	26.45	1	26.45	26.30	0	8,994	0.00%
2019/05/03	2	27.55	2	27.60	27.60	0	9,300	0.00%
2019/05/02	2	27.18	0	0.00	27.35	2	9,345	0.02%
2019/04/29	2	26.68	4	26.93	26.60	-2	9,689	-0.02%
2019/04/25	1	28.05	31	28.01	28.10	-30	10,130	-0.30%
2019/04/24	15	28.79	11	28.60	28.35	4	10,373	0.04%
2019/04/23	4	28.45	4	28.50	28.75	0	10,579	0.00%
2019/04/22	3	28.98	4	29.08	28.80	-1	10,535	-0.01%
2019/04/19	3	28.97	15	28.81	28.90	-12	10,523	-0.11%
2019/04/18	19	28.98	16	29.03	28.65	3	10,517	0.03%
2019/04/17	6	30.10	10	29.90	29.85	-4	10,458	-0.04%
2019/04/16	2	29.80	1	29.85	30.15	1	10,576	0.01%
2019/04/15	34	29.56	4	29.61	29.25	30	10,637	0.28%
2019/04/12	97	30.98	8	29.99	29.05	89	10,596	0.84%
2019/04/11	67	30.23	68	30.82	30.70	-1	10,145	-0.01%
2019/04/10	34	28.34	44	28.11	28.55	-10	9,180	-0.11%
2019/04/08	13	27.93	1	28.00	27.50	12	9,061	0.13%
2019/04/03	5	27.39	14	27.67	27.60	-9	9,079	-0.10%
2019/04/02	7	27.20	8	27.35	27.25	-1	9,083	-0.01%
2019/04/01	7	27.38	0	0.00	27.30	7	9,101	0.08%
2019/03/29	1	26.55	1	26.70	26.65	0	9,054	0.00%
2019/03/28	0	0.00	6	27.15	26.65	-6	9,332	-0.06%
2019/03/27	6	26.65	13	26.46	26.90	-7	9,489	-0.07%
2019/03/26	5	26.31	5	26.29	26.05	0	9,577	0.00%
2019/03/25	13	26.18	5	26.12	26.10	8	9,814	0.08%
2019/03/22	2	27.73	9	27.66	27.15	-7	9,900	-0.07%
2019/03/21	15	27.55	2	27.10	27.55	13	10,038	0.13%
2019/03/20	1	26.60	7	26.50	26.55	-6	10,738	-0.06%
2019/03/19	3	26.60	0	0.00	26.70	3	10,914	0.03%
2019/03/18	1	26.05	5	26.10	26.25	-4	10,916	-0.04%
2019/03/15	0	0.00	1	27.65	27.15	-1	10,826	-0.01%
2019/03/14	23	28.02	0	0.00	27.70	23	10,870	0.21%
2019/03/13	30	28.11	10	27.95	28.00	20	11,142	0.18%
2019/03/11	1	27.35	1	27.35	27.50	0	11,605	0.00%
2019/03/08	9	27.81	13	27.81	27.70	-4	12,319	-0.03%
2019/03/05	3	28.83	3	28.85	28.75	0	13,769	0.00%
2019/03/04	1	28.80	1	28.95	29.30	0	13,904	0.00%
2019/02/27	3	28.73	3	28.83	28.75	0	13,919	0.00%
2019/02/26	5	30.45	0	0.00	29.45	5	13,911	0.04%
2019/02/25	1	30.30	5	30.36	30.25	-4	13,990	-0.03%
2019/02/22	5	30.90	12	30.50	30.10	-7	14,172	-0.05%
2019/02/21	6	30.18	8	30.18	30.20	-2	14,153	-0.01%
2019/02/20	4	30.33	7	30.36	30.15	-3	14,199	-0.02%
2019/02/19	13	30.11	2	30.20	30.15	11	14,224	0.08%
2019/02/18	3	30.22	16	30.04	29.95	-13	14,215	-0.09%
2019/02/15	8	31.98	9	31.48	31.00	-1	14,082	-0.01%
2019/02/14	5	31.54	5	31.42	31.25	0	13,848	0.00%
2019/02/13	25	31.75	19	31.63	31.35	6	13,838	0.04%
2019/02/12	14	31.20	6	30.96	31.30	8	13,648	0.06%
2019/02/11	11	30.36	13	30.10	31.15	-2	13,564	-0.01%
2019/01/30	9	28.69	5	28.84	28.55	4	13,213	0.03%
2019/01/29	4	28.83	15	28.67	28.90	-11	13,385	-0.08%
2019/01/28	14	29.14	4	29.28	29.00	10	13,834	0.07%
2019/01/25	2	28.88	16	28.80	28.75	-14	14,039	-0.10%
2019/01/24	46	28.79	42	28.78	28.40	4	14,141	0.03%
2019/01/23	3	27.92	2	28.05	28.25	1	13,989	0.01%
2019/01/22	16	28.29	16	28.87	28.10	0	14,086	0.00%
2019/01/21	4	29.14	4	29.23	28.80	0	13,979	0.00%
2019/01/18	5	28.50	12	28.48	29.05	-7	13,906	-0.05%
2019/01/17	24	28.67	15	28.88	28.40	9	13,893	0.06%
2019/01/16	13	27.93	20	27.71	28.95	-7	13,553	-0.05%
2019/01/15	24	27.34	24	27.14	27.05	0	13,306	0.00%
2019/01/11	14	26.48	10	27.00	26.40	4	13,213	0.03%
2019/01/10	6	26.48	1	26.55	26.85	5	13,196	0.04%
2019/01/09	7	27.04	6	26.90	26.40	1	13,169	0.01%
2019/01/08	18	27.06	18	26.89	26.75	0	13,080	0.00%
2019/01/07	23	26.36	25	26.71	26.85	-2	12,900	-0.02%
2019/01/04	21	24.17	10	23.82	24.45	11	12,832	0.09%
2019/01/03	2	25.73	14	25.95	25.45	-12	12,756	-0.09%
2019/01/02	13	25.97	5	25.84	25.70	8	12,860	0.06%
2018/12/28	6	25.43	13	25.53	25.45	-7	12,985	-0.05%
2018/12/27	6	25.67	9	25.71	25.45	-3	13,109	-0.02%
2018/12/26	5	25.61	3	25.68	24.95	2	13,064	0.02%
2018/12/25	4	25.25	6	25.50	25.60	-2	13,032	-0.02%
2018/12/24	7	26.43	31	26.48	26.50	-24	12,977	-0.18%
2018/12/22	12	26.33	6	26.34	26.25	6	13,007	0.05%
2018/12/21	34	26.40	17	26.66	26.95	17	13,020	0.13%
2018/12/20	48	25.53	10	25.44	25.65	38	12,743	0.30%
2018/12/19	1	25.35	0	0.00	25.45	1	12,634	0.01%
2018/12/18	19	25.85	40	26.01	26.00	-21	12,559	-0.17%
2018/12/17	4	27.51	4	27.65	27.25	0	12,402	0.00%
2018/12/14	24	27.62	9	27.68	27.70	15	12,378	0.12%
2018/12/13	69	29.68	60	29.71	28.80	9	12,204	0.07%
2018/12/12	3	28.67	7	28.92	29.70	-4	11,430	-0.03%
2018/12/11	6	26.93	13	26.90	27.00	-7	11,257	-0.06%
2018/12/10	7	26.59	11	26.80	26.70	-4	11,295	-0.04%
2018/12/07	1	28.35	0	0.00	28.10	1	11,245	0.01%
2018/12/06	31	28.10	35	28.83	27.55	-4	11,175	-0.04%
2018/12/05	13	30.35	12	30.37	30.25	1	10,997	0.01%
2018/12/04	14	31.38	17	31.57	31.50	-3	10,949	-0.03%
2018/12/03	24	32.86	93	33.51	31.90	-69	10,750	-0.64%
2018/11/30	21	29.65	26	30.23	31.25	-5	10,080	-0.05%
2018/11/29	8	27.63	31	27.03	28.45	-23	9,212	-0.25%
2018/11/28	42	25.32	33	25.47	25.90	9	8,915	0.10%
2018/11/27	46	24.40	16	24.49	24.80	30	8,751	0.34%
2018/11/26	23	23.80	24	23.62	23.75	-1	8,657	-0.01%
2018/11/23	13	23.77	5	24.15	23.45	8	8,811	0.09%
2018/11/22	22	25.00	18	24.89	24.25	4	9,015	0.04%
2018/11/21	10	25.96	16	25.89	25.55	-6	8,951	-0.07%
2018/11/20	7	25.42	6	25.62	25.75	1	8,885	0.01%
2018/11/19	9	25.56	2	25.38	25.65	7	8,898	0.08%
2018/11/16	13	24.83	1	24.65	24.60	12	9,020	0.13%
2018/11/15	1	24.50	1	24.40	24.45	0	9,163	0.00%
2018/11/13	13	23.53	11	23.67	24.15	2	9,201	0.02%
2018/11/12	4	23.93	4	23.79	24.10	0	9,232	0.00%
2018/11/09	8	23.99	8	24.14	23.80	0	9,218	0.00%
2018/11/08	10	25.07	12	25.11	24.65	-2	9,232	-0.02%
2018/11/07	2	24.85	0	0.00	25.80	2	9,204	0.02%
2018/11/06	0	0.00	3	24.83	24.30	-3	9,220	-0.03%
2018/11/05	37	26.93	30	25.86	25.75	7	9,225	0.08%
2018/11/02	10	25.15	10	26.00	26.00	0	8,734	0.00%
2018/11/01	1	22.30	3	22.75	23.65	-2	8,434	-0.02%
2018/10/31	4	22.03	8	22.06	22.25	-4	8,304	-0.05%
2018/10/30	6	20.78	1	21.00	21.00	5	8,139	0.06%
2018/10/29	2	20.33	2	20.48	20.30	0	8,095	0.00%
2018/10/26	12	20.42	22	20.35	20.30	-10	8,223	-0.12%
2018/10/25	3	21.07	14	21.31	20.75	-11	8,232	-0.13%
2018/10/24	1	23.45	2	23.03	23.05	-1	8,230	-0.01%
2018/10/23	1	23.45	10	23.67	23.00	-9	8,421	-0.11%
2018/10/22	0	0.00	1	23.90	23.90	-1	8,524	-0.01%
2018/10/19	8	23.58	4	23.15	23.25	4	8,669	0.05%
2018/10/18	1	24.55	1	24.80	24.50	0	8,841	0.00%
2018/10/17	2	24.53	2	24.38	24.25	0	8,960	0.00%
2018/10/16	2	25.13	2	25.48	24.50	0	9,063	0.00%
2018/10/15	2	24.63	3	24.62	24.75	-1	9,181	-0.01%
2018/10/12	2	23.73	4	23.83	24.05	-2	9,501	-0.02%
2018/10/11	4	23.58	16	23.27	23.05	-12	9,716	-0.12%
2018/10/09	7	25.92	4	25.96	25.60	3	9,883	0.03%
2018/10/08	6	26.00	19	26.76	26.30	-13	9,900	-0.13%
2018/10/05	10	28.65	12	28.68	28.60	-2	9,810	-0.02%
2018/10/04	0	0.00	1	32.20	31.75	-1	9,787	-0.01%
2018/10/03	2	33.05	0	0.00	32.05	2	9,966	0.02%
2018/10/02	0	0.00	9	33.49	33.40	-9	10,174	-0.09%
2018/10/01	0	0.00	3	33.55	33.00	-3	10,261	-0.03%
2018/09/28	5	32.42	2	32.53	32.35	3	10,444	0.03%
2018/09/27	3	33.90	0	0.00	33.30	3	10,643	0.03%
2018/09/25	20	33.83	5	34.16	33.95	15	11,420	0.13%
2018/09/21	2	32.78	2	32.98	32.85	0	11,721	0.00%
2018/09/20	0	0.00	9	31.58	31.60	-9	11,692	-0.08%
2018/09/19	0	33.35	1	33.90	33.20	-1	11,730	-0.01%
2018/09/18	1	33.15	1	33.35	33.20	0	11,875	0.00%
2018/09/17	5	33.91	4	34.01	34.35	1	11,951	0.01%
2018/09/14	5	34.12	6	34.75	34.65	-1	12,053	-0.01%
2018/09/13	2	34.08	1	34.90	33.45	1	12,211	0.01%
2018/09/11	1	33.70	14	34.46	34.10	-13	12,775	-0.10%
2018/09/10	27	34.41	2	35.15	33.50	25	12,938	0.19%
2018/09/07	4	37.40	11	38.34	37.20	-7	13,031	-0.05%
2018/09/06	29	38.61	12	38.68	38.20	17	13,277	0.13%
2018/09/05	5	39.80	16	40.18	39.70	-11	13,695	-0.08%
2018/09/04	9	40.68	19	40.04	40.35	-10	14,177	-0.07%
2018/09/03	1	38.75	6	39.68	38.80	-5	14,395	-0.03%
2018/08/31	13	41.53	5	41.49	41.65	8	14,562	0.05%
2018/08/30	24	41.81	13	41.74	41.85	11	14,713	0.07%
2018/08/29	7	40.67	7	40.83	40.90	0	14,755	0.00%
2018/08/28	12	39.17	9	39.11	39.00	3	14,992	0.02%
2018/08/27	7	39.43	16	39.59	39.60	-9	15,665	-0.06%
2018/08/24	5	37.45	5	37.61	38.35	0	16,260	0.00%
2018/08/23	28	38.95	28	38.32	37.90	0	16,866	0.00%
2018/08/22	5	39.68	3	38.82	39.20	2	17,355	0.01%
2018/08/21	1	37.20	11	37.05	37.20	-10	17,414	-0.06%
2018/08/20	2	36.20	21	36.39	36.05	-19	17,824	-0.11%
2018/08/17	25	38.57	1	38.50	37.05	24	18,015	0.13%
2018/08/16	21	37.77	1	37.70	37.80	20	18,146	0.11%
2018/08/15	20	37.44	20	37.68	37.40	0	18,284	0.00%
2018/08/14	9	38.30	7	37.81	39.20	2	18,368	0.01%
2018/08/13	2	37.93	5	38.36	37.45	-3	18,516	-0.02%
2018/08/10	81	42.03	46	42.83	41.00	35	18,671	0.19%
2018/08/09	5	44.52	13	44.64	44.70	-8	18,662	-0.04%
2018/08/08	12	45.61	1	45.45	44.60	11	19,369	0.06%
2018/08/07	8	45.49	5	45.11	45.30	3	19,748	0.02%
2018/08/06	11	44.44	17	44.67	44.50	-6	19,966	-0.03%
2018/08/03	28	43.84	27	44.34	45.10	1	20,087	0.00%
2018/08/02	8	44.70	7	43.54	43.25	1	20,151	0.00%
2018/08/01	30	46.94	10	46.51	46.35	20	20,139	0.10%
2018/07/31	20	46.72	18	46.61	47.00	2	20,239	0.01%
2018/07/30	37	46.87	29	47.44	46.45	8	20,574	0.04%
2018/07/27	35	48.39	13	48.72	48.65	22	20,620	0.11%
2018/07/26	25	47.22	25	47.36	47.65	0	20,598	0.00%
2018/07/25	30	46.60	21	45.84	47.10	9	20,590	0.04%
2018/07/24	12	44.38	9	44.12	44.95	3	20,477	0.01%
2018/07/23	10	43.28	11	43.45	43.50	-1	20,442	0.00%
2018/07/20	10	44.35	10	44.65	43.50	0	20,453	0.00%
2018/07/19	40	44.30	81	44.58	44.80	-41	20,503	-0.20%
2018/07/18	42	48.51	18	48.68	45.85	24	20,485	0.12%
2018/07/17	20	51.13	18	51.09	50.90	2	20,276	0.01%
2018/07/16	25	50.34	20	50.73	49.65	5	20,265	0.02%
2018/07/13	14	52.16	6	52.27	52.00	8	20,283	0.04%
2018/07/12	11	52.01	9	51.94	52.60	2	20,531	0.01%
2018/07/11	36	52.62	17	52.41	51.80	19	20,832	0.09%
2018/07/10	13	52.42	14	52.55	52.40	-1	20,859	0.00%
2018/07/09	11	54.22	8	54.28	54.00	3	20,861	0.01%
2018/07/06	12	55.19	20	55.97	55.50	-8	20,896	-0.04%
2018/07/05	8	59.31	3	59.30	57.90	5	20,969	0.02%
2018/07/04	7	60.63	3	61.10	59.30	4	20,875	0.02%
2018/07/03	14	61.60	13	61.81	61.50	1	20,903	0.00%
2018/07/02	13	59.93	8	60.25	59.30	5	20,719	0.02%
2018/06/29	3	56.97	5	57.10	57.00	-2	20,522	-0.01%
2018/06/28	2	56.00	0	0.00	55.80	2	20,679	0.01%
2018/06/27	16	59.00	7	58.97	57.60	9	21,421	0.04%
2018/06/26	8	57.26	2	56.20	57.60	6	21,661	0.03%
2018/06/25	1	56.50	5	56.50	56.70	-4	22,331	-0.02%
2018/06/22	27	58.55	12	58.53	58.40	15	22,758	0.07%
2018/06/21	17	58.63	17	58.72	57.80	0	22,747	0.00%
2018/06/20	50	58.53	45	58.05	57.60	5	22,667	0.02%
2018/06/19	9	57.44	12	57.86	57.00	-3	22,460	-0.01%
2018/06/15	13	61.32	6	61.08	59.50	7	22,427	0.03%
2018/06/14	10	60.23	15	60.43	59.60	-5	22,244	-0.02%
2018/06/13	13	60.88	25	62.28	58.70	-12	21,992	-0.05%
2018/06/12	30	62.27	29	61.98	65.10	1	21,603	0.00%
2018/06/11	13	60.41	11	60.41	60.00	2	21,153	0.01%
2018/06/08	4	60.25	9	60.56	59.60	-5	21,069	-0.02%
2018/06/07	25	60.49	1	61.40	59.80	24	20,875	0.11%
2018/06/06	6	61.92	15	61.40	60.60	-9	20,827	-0.04%
2018/06/05	12	62.75	11	62.75	60.60	1	21,042	0.00%
2018/06/04	59	67.90	46	68.42	64.40	13	20,988	0.06%
2018/06/01	28	62.75	44	62.76	66.60	-16	20,470	-0.08%
2018/05/31	47	64.02	34	62.83	60.60	13	19,774	0.07%
2018/05/30	30	60.47	30	60.48	61.20	0	19,175	0.00%
2018/05/29	19	57.25	43	57.50	57.20	-24	18,789	-0.13%
2018/05/28	33	55.09	39	56.82	56.70	-6	18,734	-0.03%
2018/05/25	19	53.21	14	53.74	53.80	5	18,330	0.03%
2018/05/24	18	51.89	21	51.75	51.80	-3	18,130	-0.02%
2018/05/23	17	50.78	22	50.08	50.10	-5	18,104	-0.03%
2018/05/22	23	51.97	15	51.06	50.70	8	17,897	0.04%
2018/05/21	23	51.28	25	51.72	50.60	-2	17,741	-0.01%
2018/05/18	55	53.54	33	54.21	52.10	22	17,470	0.13%
2018/05/17	25	57.63	22	58.17	57.30	3	17,203	0.02%
2018/05/16	68	59.55	91	59.23	58.20	-23	17,002	-0.14%
2018/05/15	51	57.96	39.5	57.51	59.10	11.5	16,351	0.07%
2018/05/14	17	52.36	15	53.25	53.80	2	16,107	0.01%
2018/05/11	6	52.82	6	52.48	50.60	0	15,878	0.00%
2018/05/10	2	52.35	10	52.87	52.60	-8	15,750	-0.05%
2018/05/09	12	51.79	15	51.27	51.10	-3	15,652	-0.02%
2018/05/08	19	53.89	7	52.80	51.60	12	15,544	0.08%
2018/05/07	43	53.02	5	53.38	54.00	38	15,424	0.25%
2018/05/04	29	50.38	22	51.05	51.00	7	15,013	0.05%
2018/05/03	6	49.03	14	48.58	48.50	-8	14,859	-0.05%
2018/05/02	11	48.85	10	49.15	48.10	1	15,094	0.01%
2018/04/30	3	50.17	4	49.71	50.50	-1	15,025	-0.01%
2018/04/27	3	48.05	21	47.83	48.65	-18	15,052	-0.12%
2018/04/26	9	47.41	8	47.57	47.80	1	15,154	0.01%
2018/04/25	5	48.22	6	47.74	46.90	-1	15,449	-0.01%
2018/04/24	8	47.36	20	43.71	47.75	-12	15,601	-0.08%
2018/04/20	3	49.77	3	50.87	50.00	0	16,131	0.00%
2018/04/19	8	49.28	16	49.22	49.90	-8	16,878	-0.05%
2018/04/18	6	49.07	0	0.00	49.05	6	16,811	0.04%
2018/04/17	11	48.51	72	49.54	47.55	-61	16,604	-0.37%
2018/04/16	2	53.50	1	52.40	52.70	1	16,259	0.01%
2018/04/13	5	54.66	4	54.78	54.60	1	16,165	0.01%
2018/04/12	9	55.78	10	55.86	55.90	-1	16,055	-0.01%
2018/04/11	27	55.28	21	55.18	57.30	6	16,235	0.04%
2018/04/10	69	54.93	17	54.79	52.40	52	16,328	0.32%
2018/04/09	12	57.18	52	55.57	54.00	-40	16,599	-0.24%
2018/04/03	41	52.66	9	52.70	55.50	32	16,941	0.19%
2018/04/02	13	50.57	25	50.28	50.60	-12	16,618	-0.07%
2018/03/31	6	50.40	4	50.46	49.80	2	16,814	0.01%
2018/03/30	34	50.51	58	51.35	49.50	-24	16,775	-0.14%
2018/03/29	12	47.47	29	46.51	48.35	-17	15,886	-0.11%
2018/03/28	108	46.56	204	46.51	46.50	-96	15,454	-0.62%	大買/大賣/
2018/03/27	14	44.34	6	44.97	46.40	8	14,681	0.05%
2018/03/26	9	41.49	3	41.13	42.20	6	14,229	0.04%
2018/03/23	3	39.55	3	39.50	39.50	0	14,181	0.00%
2018/03/22	9	41.83	5	41.55	41.00	4	14,100	0.03%
2018/03/21	4	41.44	9	41.43	42.00	-5	13,843	-0.04%
2018/03/20	1	39.70	48	40.29	39.75	-47	13,608	-0.35%
2018/03/19	0	0.00	4	40.10	40.45	-4	13,536	-0.03%
2018/03/16	10	40.60	10	40.00	39.60	0	13,452	0.00%
2018/03/14	2	41.10	1	41.30	40.30	1	13,392	0.01%
2018/03/13	70	39.97	17	39.88	39.85	53	13,261	0.40%
2018/03/12	0	0.00	1	40.40	40.20	-1	13,267	-0.01%
2018/03/09	33	40.98	10	39.96	39.40	23	13,276	0.17%
2018/03/08	2	39.93	3	39.57	40.65	-1	13,007	-0.01%
2018/03/07	12	38.67	4	38.86	37.80	8	12,640	0.06%
2018/03/06	11	37.95	1	38.25	37.75	10	12,779	0.08%
2018/03/05	24	38.35	2	38.05	37.50	22	13,422	0.16%
2018/03/02	13	39.81	0	0.00	39.10	13	13,869	0.09%
2018/03/01	21	38.47	6	38.80	39.40	15	13,587	0.11%
2018/02/27	6	37.98	1	37.50	37.00	5	13,458	0.04%
2018/02/26	5	38.30	12	38.40	37.65	-7	13,563	-0.05%
2018/02/23	42	37.76	11	37.77	37.65	31	13,544	0.23%
2018/02/22	20	35.80	0	0.00	35.65	20	13,578	0.15%
2018/02/12	3	32.90	1	33.70	33.90	2	13,482	0.01%
2018/02/09	0	0.00	3	30.43	31.85	-3	13,447	-0.02%
2018/02/08	10	33.97	2	33.68	33.20	8	13,354	0.06%
2018/02/07	5	34.52	38	34.03	34.60	-33	13,440	-0.25%
2018/02/06	15	33.00	15	32.75	32.35	0	13,389	0.00%
2018/02/05	1	34.65	31	34.45	35.80	-30	13,266	-0.23%
2018/02/02	18	36.68	3	36.90	36.30	15	13,266	0.11%
2018/02/01	3	36.60	3	36.87	36.60	0	13,289	0.00%
2018/01/31	11	37.01	11	36.86	36.45	0	13,308	0.00%
2018/01/30	8	36.86	19	37.56	36.90	-11	13,336	-0.08%
2018/01/29	4	39.28	6	38.47	38.25	-2	13,305	-0.02%
2018/01/26	9	38.01	55	37.48	38.95	-46	13,367	-0.34%
2018/01/25	21	38.45	10	39.66	37.90	11	13,386	0.08%
2018/01/24	9	38.79	28	38.93	38.70	-19	13,297	-0.14%
2018/01/23	31	38.55	2	39.20	38.30	29	13,411	0.22%
2018/01/22	32	39.39	65	39.85	39.40	-33	13,872	-0.24%
2018/01/19	46	39.21	8	39.36	39.90	38	14,166	0.27%
2018/01/18	18	39.79	16	39.74	38.90	2	13,806	0.01%
2018/01/17	43	39.06	20	39.05	39.70	23	13,511	0.17%
2018/01/16	9	37.29	4	37.80	38.55	5	13,081	0.04%
2018/01/15	17	36.53	30	35.07	38.10	-13	12,653	-0.10%
2018/01/12	63	35.12	16	35.01	34.65	47	11,733	0.40%
2018/01/11	4	34.35	4	34.39	34.10	0	11,646	0.00%
2018/01/10	1	33.75	15	34.29	33.40	-14	11,639	-0.12%
2018/01/09	16	33.39	15	34.40	33.95	1	11,694	0.01%
2018/01/08	1	34.80	92	34.91	34.35	-91	11,867	-0.77%
2018/01/05	13	36.10	1	35.25	36.15	12	11,897	0.10%
2018/01/04	8	34.58	56.4	34.01	35.30	-48.4	11,835	-0.41%
2018/01/03	13	33.49	5	33.94	33.55	8	11,730	0.07%
2018/01/02	14	32.83	4	32.21	32.40	10	11,342	0.09%