強茂 (2481)-群益金鼎-潭子券商分點個股進出

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
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675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－群益金鼎-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子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
2024/11/22	2	51.80	1	52.30	51.70	1	2,389	0.04%
2024/11/21	1	51.70	1	51.20	51.40	0	2,394	0.00%
2024/11/20	2	50.90	1	51.70	51.20	1	2,416	0.04%
2024/11/19	2	52.20	2	51.10	51.90	0	2,423	0.00%
2024/11/18	1	51.30	3	51.83	51.10	-2	2,429	-0.08%
2024/11/15	1	52.20	1	52.60	52.00	0	2,428	0.00%
2024/11/14	4	52.20	1	53.10	51.90	3	2,436	0.12%
2024/11/13	1	53.70	0	0.00	53.20	1	2,436	0.04%
2024/11/12	4	53.88	2	55.00	53.40	2	2,439	0.08%
2024/11/11	1	56.50	0	0.00	56.40	1	2,416	0.04%
2024/11/08	3	56.73	0	0.00	56.20	3	2,427	0.12%
2024/11/07	0	0.00	10	57.44	58.20	-10	2,423	-0.41%
2024/11/06	1	55.20	1	55.10	55.10	0	2,405	0.00%
2024/11/05	1	55.40	1	54.90	54.60	0	2,435	0.00%
2024/11/04	4	55.00	1	54.90	54.60	3	2,500	0.12%
2024/11/01	2	55.10	1	55.10	55.60	1	2,542	0.04%
2024/10/29	3	56.60	0	0.00	57.00	3	2,567	0.12%
2024/10/28	5	57.80	0	0.00	57.50	5	2,561	0.20%
2024/10/23	2	61.10	3	60.90	59.80	-1	2,528	-0.04%
2024/10/22	1	58.10	1	57.40	57.80	0	2,429	0.00%
2024/10/21	3	57.83	2	57.60	57.90	1	2,479	0.04%
2024/10/18	2	56.85	1	57.10	56.50	1	2,532	0.04%
2024/10/17	1	57.60	2	58.00	57.50	-1	2,628	-0.04%
2024/10/16	3	56.97	2	57.60	56.70	1	2,761	0.04%
2024/09/25	1	62.90	1	63.60	59.80	0	4,801	0.00%
2024/09/24	1	59.20	0	0.00	59.80	1	4,528	0.02%
2024/09/23	0	0.00	1	58.80	60.50	-1	4,370	-0.02%
2024/09/18	1	56.30	1	55.10	55.00	0	4,210	0.00%
2024/08/29	0	0.00	1	54.90	54.90	-1	4,187	-0.02%
2024/08/28	0	0.00	5	54.60	54.60	-5	4,207	-0.12%
2024/08/27	0	0.00	7	54.60	54.80	-7	4,231	-0.17%
2024/08/26	2	55.95	0	0.00	55.20	2	4,252	0.05%
2024/08/22	2	54.30	2	54.00	53.90	0	4,398	0.00%
2024/08/21	0	0.00	1	53.50	53.00	-1	4,430	-0.02%
2024/08/20	1	53.70	0	0.00	53.70	1	4,417	0.02%
2024/08/16	0	0.00	7	52.66	52.80	-7	4,398	-0.16%
2024/08/15	6	52.07	0	0.00	51.70	6	4,383	0.14%
2024/08/14	2	51.70	0	0.00	51.30	2	4,364	0.05%
2024/08/12	7	48.96	7	49.39	49.55	0	4,341	0.00%
2024/08/07	0	0.00	1	49.80	49.95	-1	4,281	-0.02%
2024/08/06	1	45.05	1	48.45	46.35	0	4,247	0.00%
2024/08/05	1	48.60	0	0.00	48.60	1	4,176	0.02%
2024/08/02	2	55.20	0	0.00	54.00	2	4,139	0.05%
2024/08/01	3	56.10	1	56.00	56.90	2	4,101	0.05%
2024/07/31	0	0.00	2	55.15	54.50	-2	4,068	-0.05%
2024/07/30	2	54.35	0	0.00	54.50	2	4,056	0.05%
2024/07/23	1	58.00	0	0.00	58.10	1	3,960	0.03%
2024/07/22	0	0.00	1	57.50	57.40	-1	3,920	-0.03%
2024/07/19	2	62.00	0	0.00	60.20	2	3,853	0.05%
2024/07/18	0	0.00	3	63.03	62.60	-3	3,786	-0.08%
2024/07/17	4	64.70	4	64.98	64.70	0	3,679	0.00%
2024/07/16	16	67.03	12	67.17	66.50	4	3,541	0.11%
2024/07/15	3	65.07	44.8	64.98	66.20	-41.8	3,249	-1.29%
2024/07/12	1.5	64.68	10.1	65.46	65.70	-8.6	2,892	-0.30%
2024/07/11	0	0.00	1	63.50	64.40	-1	2,506	-0.04%
2024/07/09	1	59.90	1	60.30	60.50	0	2,217	0.00%
2024/07/08	1	62.80	0	0.00	62.50	1	2,137	0.05%
2024/07/05	2	63.40	3	62.70	64.00	-1	2,039	-0.05%
2024/07/04	4.1	63.39	3	63.53	63.80	1.1	1,932	0.06%
2024/07/03	1	60.52	2	59.80	61.00	-1	1,557	-0.06%
2024/07/02	1	55.70	1	55.70	56.10	0	1,377	0.00%
2024/06/28	2	56.45	2	56.75	56.40	0	1,386	0.00%
2024/06/21	1	58.60	1	58.50	58.50	0	1,411	0.00%
2024/06/20	0	0.00	1	59.00	59.00	-1	1,415	-0.07%
2024/06/07	0	0.00	3	58.40	58.80	-3	1,459	-0.21%
2024/05/31	1	58.80	0	0.00	59.00	1	1,511	0.07%
2024/05/30	1	59.50	0	0.00	59.00	1	1,494	0.07%
2024/05/29	1	59.10	19	59.41	59.10	-18	1,483	-1.21%
2024/05/28	2.3	60.57	1	60.90	60.20	1.3	1,431	0.09%
2024/05/27	19	58.53	0	0.00	58.70	19	1,287	1.48%
2024/05/20	1	56.90	0	0.00	56.70	1	1,257	0.08%
2024/05/08	1	55.40	0	0.00	55.20	1	1,286	0.08%
2024/04/26	0	0.00	3	55.00	54.60	-3	1,264	-0.24%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/19	0	0.00	1.3	54.33	53.80	-1.3	1,403	-0.09%
2024/04/16	1	55.80	0	0.00	55.80	1	1,411	0.07%
2024/04/15	0	0.00	1	58.00	58.30	-1	1,390	-0.07%
2024/04/11	0	0.00	1	58.80	59.70	-1	1,380	-0.07%
2024/04/10	1	59.80	6	59.73	59.70	-5	1,397	-0.36%
2024/04/09	0	0.00	1.2	58.83	59.20	-1.2	1,436	-0.08%
2024/04/08	1	59.10	3.3	59.25	59.10	-2.3	1,462	-0.16%
2024/04/03	2	57.80	2	58.30	58.20	0	1,459	0.00%
2024/03/27	1	57.40	1.5	57.86	57.70	-0.5	1,591	-0.03%
2024/03/25	2	58.00	0	0.00	57.80	2	1,625	0.12%
2024/03/22	5	57.60	3	57.60	57.70	2	1,668	0.12%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/19	6	56.85	0	0.00	56.50	6	2,247	0.27%
2024/03/14	5	57.76	0	0.00	57.60	5	2,344	0.21%
2024/03/08	1	60.50	1	61.10	59.20	0	2,410	0.00%
2024/03/07	1	59.90	0	0.00	60.30	1	2,431	0.04%
2024/03/06	2	61.30	0	0.00	60.90	2	2,561	0.08%
2024/03/05	2	61.20	3	61.10	61.20	-1	2,838	-0.04%
2024/03/04	2	61.80	2	61.80	61.50	0	2,886	0.00%
2024/02/27	2	62.10	0	0.00	62.00	2	2,876	0.07%
2024/02/22	3	63.60	9	63.16	63.10	-6	2,893	-0.21%
2024/02/20	4	63.60	0	0.00	62.90	4	2,896	0.14%
2024/02/19	10	64.10	0	0.00	63.80	10	2,891	0.35%
2024/01/31	20	62.55	2	62.30	61.90	18	2,903	0.62%
2024/01/30	2	62.90	0	0.00	62.50	2	2,888	0.07%
2024/01/29	0.1	63.50	0	0.00	63.40	0.1	2,880	0.00%
2024/01/26	0	0.00	1	63.50	63.30	-1	2,879	-0.03%
2024/01/22	2	63.30	0	0.00	63.90	2	2,893	0.07%
2024/01/17	2	64.00	1	63.40	63.10	1	2,895	0.03%
2024/01/15	3	63.80	0	0.00	63.80	3	2,770	0.11%
2024/01/12	1	63.40	0	0.00	63.10	1	2,793	0.04%
2024/01/10	0	63.00	0	0.00	62.90	0	2,804	0.00%
2024/01/03	2	64.90	1	65.60	65.70	1	2,741	0.04%
2024/01/02	5	66.80	0	0.00	66.60	5	2,686	0.19%
2023/12/29	0.1	67.60	0	67.80	67.30	0.1	2,646	0.00%
2023/12/27	5	68.60	3	68.80	68.50	2	2,589	0.08%
2023/12/25	1	70.80	1	70.80	69.30	0	2,552	0.00%
2023/12/22	0	0.00	2	69.80	69.60	-2	2,486	-0.08%
2023/12/19	2	69.20	1	68.00	68.50	1	2,392	0.04%
2023/12/18	2	70.05	1.5	69.50	69.30	0.5	2,342	0.02%
2023/12/15	7	71.90	7.3	71.37	69.30	-0.3	2,231	-0.01%
2023/12/14	4	69.15	3	69.70	70.30	1	1,847	0.05%
2023/12/12	0	0.00	2	68.55	69.00	-2	1,771	-0.11%
2023/12/11	8	69.98	0	0.00	69.00	8	1,776	0.45%
2023/12/08	3	68.47	1	68.90	68.60	2	1,714	0.12%
2023/12/07	3	67.20	0	0.00	67.10	3	1,699	0.18%
2023/12/06	0	0.00	6	67.83	67.90	-6	1,696	-0.35%
2023/12/05	1	67.70	1	68.20	68.70	0	1,673	0.00%
2023/12/04	0	0.00	11	68.75	68.50	-11	1,630	-0.67%
2023/12/01	2	70.55	31	71.09	70.20	-29	1,573	-1.84%
2023/11/30	25.4	69.14	16.2	69.51	70.70	9.2	1,431	0.65%
2023/11/29	1	65.00	0	65.50	65.90	1	1,156	0.09%
2023/11/22	1	63.50	2	63.70	63.80	-1	1,142	-0.09%
2023/11/17	0	0.00	1	61.70	62.10	-1	1,144	-0.09%
2023/11/16	1	61.90	0	0.00	61.60	1	1,148	0.09%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/10/31	0.1	59.90	0	0.00	59.60	0.1	1,525	0.00%
2023/10/27	2	62.10	0	0.00	61.40	2	1,633	0.12%
2023/10/26	0	0.00	1	62.20	62.20	-1	1,693	-0.06%
2023/10/25	0	0.00	5	63.08	62.90	-5	1,748	-0.29%
2023/10/23	6	61.70	2	62.50	61.50	4	1,890	0.21%
2023/10/20	4	61.60	0	0.00	61.80	4	1,961	0.20%
2023/10/19	2	63.00	1	62.90	63.00	1	2,055	0.05%
2023/10/18	1	62.70	2	63.30	63.20	-1	2,129	-0.05%
2023/10/12	4	64.10	0	0.00	64.70	4	3,391	0.12%
2023/10/11	5	64.50	0	0.00	64.20	5	3,635	0.14%
2023/10/06	0	0.00	8	64.63	64.60	-8	3,894	-0.21%
2023/10/05	0	0.00	5	64.58	64.80	-5	4,607	-0.11%
2023/10/04	3	63.80	2	63.50	63.80	1	5,391	0.02%
2023/10/03	2	64.85	3	64.83	64.40	-1	5,595	-0.02%
2023/10/02	1.1	64.50	0	0.00	64.60	1.1	5,621	0.02%
2023/09/28	0.1	63.70	1	63.80	64.00	-0.9	5,639	-0.02%
2023/09/27	1	63.40	0	0.00	63.50	1	5,672	0.02%
2023/09/26	2	64.30	2	64.00	64.00	0	5,682	0.00%
2023/09/22	1	64.10	2	64.20	64.50	-1	5,702	-0.02%
2023/09/21	0	0.00	1	64.70	64.00	-1	5,704	-0.02%
2023/09/20	2	65.40	0	0.00	65.00	2	5,714	0.03%
2023/09/19	6	66.02	0	0.00	65.80	6	5,784	0.10%
2023/09/18	0	0.00	11	67.37	67.10	-11	5,793	-0.19%
2023/09/15	2	66.50	0	0.00	66.40	2	5,809	0.03%
2023/09/14	3	67.23	0	0.00	67.20	3	5,800	0.05%
2023/09/13	0	0.00	1	65.90	65.80	-1	5,789	-0.02%
2023/09/12	0	0.00	6.4	66.09	65.80	-6.4	5,816	-0.11%
2023/09/11	2.4	65.29	5	65.90	64.80	-2.6	5,816	-0.04%
2023/09/08	2	64.50	0	0.00	64.70	2	5,816	0.03%
2023/09/07	0	0.00	5	65.30	64.70	-5	5,837	-0.09%
2023/09/04	0	0.00	0.5	65.00	64.90	-0.5	5,958	-0.01%
2023/08/29	8	61.70	2	62.00	62.70	6	6,070	0.10%
2023/08/28	4	61.80	1	61.60	61.60	3	6,075	0.05%
2023/08/25	6.5	62.15	0	0.00	62.20	6.5	6,093	0.11%
2023/08/24	1	62.70	0	0.00	62.60	1	6,106	0.02%
2023/08/22	1	62.20	0	0.00	62.10	1	6,172	0.02%
2023/08/21	4	63.25	0	0.00	62.70	4	6,188	0.06%
2023/08/18	1	64.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	3	63.90	0	0.00	64.40	3	6,202	0.05%
2023/08/15	7	63.14	0	0.00	63.10	7	6,199	0.11%
2023/08/11	0.1	65.90	0	0.00	65.20	0.1	6,171	0.00%
2023/08/10	2	67.05	2	66.45	66.80	0	6,139	0.00%
2023/08/08	0	0.00	4	72.05	71.80	-4	6,001	-0.07%
2023/08/07	0	0.00	4	72.00	72.90	-4	5,999	-0.07%
2023/08/04	5	71.20	0	0.00	71.30	5	6,010	0.08%
2023/08/01	1	73.50	0	0.00	73.50	1	5,947	0.02%
2023/07/28	1	74.10	0.1	75.30	74.80	0.9	5,830	0.02%
2023/07/27	3	77.69	3	77.40	77.80	0	5,781	0.00%
2023/07/26	4	75.98	1	75.70	75.40	3	5,704	0.05%
2023/07/24	1	75.80	1	76.70	76.30	0	5,619	0.00%
2023/07/21	1	77.30	3	77.57	77.70	-2	5,525	-0.04%
2023/07/20	2	77.80	0.4	78.50	78.60	1.6	5,494	0.03%
2023/07/19	1.2	79.09	7.2	79.36	77.60	-6	5,426	-0.11%
2023/07/18	18.4	81.38	3	82.38	79.90	15.4	5,296	0.29%
2023/07/17	4	80.08	4	79.93	80.10	0	4,748	0.00%
2023/07/14	4.1	77.28	4	77.85	78.00	0.1	4,388	0.00%
2023/07/13	7.1	76.06	1	75.80	75.20	6.1	4,225	0.14%
2023/07/12	29	79.08	25	77.98	76.30	4	4,058	0.10%
2023/07/11	22	75.80	31	77.42	79.00	-9	3,399	-0.27%
2023/07/10	2	72.00	16	71.63	71.90	-14	2,663	-0.53%
2023/07/07	4	68.30	2	68.50	68.00	2	2,516	0.08%
2023/07/03	0	0.00	3	69.77	69.40	-3	2,600	-0.12%
2023/06/30	0	0.00	1	69.20	69.30	-1	2,628	-0.04%
2023/06/29	2	69.10	1	69.50	69.00	1	2,671	0.04%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/26	2	69.50	1	69.60	69.80	1	3,064	0.03%
2023/06/21	0	0.00	8	69.31	69.30	-8	3,102	-0.26%
2023/06/20	1	67.60	0	0.00	68.20	1	3,213	0.03%
2023/06/19	4	67.77	0	0.00	67.80	4	3,365	0.12%
2023/06/16	1.1	69.10	0	0.00	68.90	1.1	3,404	0.03%
2023/06/15	2	69.50	0	0.00	69.80	2	3,655	0.05%
2023/06/14	1	70.10	0	0.00	70.00	1	3,677	0.03%
2023/06/13	0	0.00	1	70.70	70.90	-1	3,720	-0.03%
2023/06/12	4	70.93	1	70.60	70.80	3	3,760	0.08%
2023/06/09	0	0.00	6	71.03	70.90	-6	3,746	-0.16%
2023/06/08	0	69.40	1	68.80	69.10	-1	3,751	-0.03%
2023/06/07	0	0.00	1	70.30	70.30	-1	3,866	-0.03%
2023/06/06	3	69.77	1	69.90	69.40	2	3,969	0.05%
2023/06/05	1	71.60	0	0.00	71.00	1	4,284	0.02%
2023/06/02	10	70.71	7	70.86	71.00	3	4,565	0.07%
2023/05/30	2	69.70	1	69.60	69.50	1	4,805	0.02%
2023/05/29	1	69.80	3	70.27	70.20	-2	4,800	-0.04%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.10	1	67.10	67.50	0	4,775	0.00%
2023/05/19	9	67.40	2	67.00	67.00	7	4,807	0.15%
2023/05/18	1	66.90	0	0.00	66.90	1	4,852	0.02%
2023/05/17	1	66.00	0	0.00	66.00	1	4,888	0.02%
2023/05/12	1	65.40	1	65.70	65.80	0	4,943	0.00%
2023/05/11	1	65.60	0	0.00	65.30	1	4,979	0.02%
2023/05/03	0.5	66.70	0	0.00	66.70	0.5	5,474	0.01%
2023/05/02	2	66.45	0	0.00	67.00	2	5,540	0.04%
2023/04/25	0.5	64.50	0	0.00	64.30	0.5	5,597	0.01%
2023/04/19	3	70.90	3	71.10	70.60	0	5,551	0.00%
2023/04/18	2	72.75	3	72.23	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	3	72.27	72.20	-3	5,455	-0.05%
2023/04/14	3	69.93	0	0.00	69.90	3	5,370	0.06%
2023/04/13	3	71.33	2	71.00	70.10	1	5,323	0.02%
2023/04/12	7	72.24	1	71.90	71.80	6	5,283	0.11%
2023/04/11	1	71.80	1	71.90	72.00	0	5,249	0.00%
2023/04/10	0	0.00	9	71.43	71.70	-9	5,239	-0.17%
2023/04/07	1	71.20	3	72.00	71.50	-2	5,213	-0.04%
2023/04/06	1	71.70	1	71.80	71.70	0	5,181	0.00%
2023/03/31	4	71.15	3	71.20	71.30	1	5,147	0.02%
2023/03/30	2	70.80	1	70.80	70.80	1	5,119	0.02%
2023/03/29	7	71.14	0	0.00	71.00	7	5,091	0.14%
2023/03/28	4	70.98	3	72.70	70.50	1	4,993	0.02%
2023/03/27	0	0.00	1	70.30	69.90	-1	4,707	-0.02%
2023/03/24	1	70.50	1	70.60	70.00	0	4,711	0.00%
2023/03/23	9	70.38	9	70.29	70.30	0	4,743	0.00%
2023/03/22	6	72.30	5	72.42	72.00	1	4,658	0.02%
2023/03/21	1.2	70.88	9	71.03	71.30	-7.8	4,563	-0.17%
2023/03/20	0	0.00	4	71.28	71.00	-4	4,701	-0.09%
2023/03/17	2	67.80	4	68.35	68.90	-2	4,435	-0.05%
2023/03/16	6	67.40	1	67.40	67.20	5	4,405	0.11%
2023/03/15	1	69.90	2	69.15	69.00	-1	4,388	-0.02%
2023/03/14	3	68.40	0	0.00	68.10	3	4,401	0.07%
2023/03/13	4	68.50	0	0.00	69.10	4	4,451	0.09%
2023/03/10	4	69.75	0	0.00	69.40	4	4,458	0.09%
2023/03/09	2	71.60	0	0.00	71.70	2	4,608	0.04%
2023/03/08	9	72.34	4	72.60	72.10	5	4,625	0.11%
2023/03/07	7	71.71	7	71.60	71.80	0	4,341	0.00%
2023/03/06	9	70.99	11	70.83	70.70	-2	4,092	-0.05%
2023/03/03	3	66.60	2	66.80	66.50	1	3,800	0.03%
2023/03/02	2	65.90	0	0.00	65.90	2	3,820	0.05%
2023/03/01	7	66.50	0	0.00	66.30	7	3,827	0.18%
2023/02/24	2	67.15	1	66.80	66.80	1	3,849	0.03%
2023/02/23	0	0.00	2	66.65	66.50	-2	3,851	-0.05%
2023/02/22	4	66.13	2	65.90	66.20	2	3,873	0.05%
2023/02/20	1.4	67.34	0	0.00	67.50	1.4	3,947	0.04%
2023/02/16	2	67.60	0	0.00	67.70	2	3,962	0.05%
2023/02/13	1	67.00	0	0.00	66.50	1	3,927	0.03%
2023/02/09	1	68.70	0	0.00	68.50	1	3,932	0.03%
2023/02/07	0	0.00	4	68.80	69.10	-4	3,901	-0.10%
2023/02/06	0	0.00	7	67.70	68.60	-7	3,895	-0.18%
2023/02/03	6	68.92	2	69.10	69.10	4	3,846	0.10%
2023/02/02	4	67.30	9	67.91	68.10	-5	3,694	-0.14%
2023/02/01	14	66.88	12	67.11	67.10	2	3,638	0.05%
2023/01/31	4	65.95	8	66.00	66.30	-4	3,600	-0.11%
2023/01/30	8	64.94	11	65.37	65.30	-3	3,581	-0.08%
2023/01/17	2	62.70	0	0.00	62.80	2	3,502	0.06%
2023/01/12	2	63.50	1	64.20	62.00	1	3,574	0.03%
2023/01/10	1	62.80	0	0.00	63.10	1	3,637	0.03%
2023/01/09	1	61.60	2	62.85	63.00	-1	3,665	-0.03%
2023/01/05	0	0.00	1	60.30	60.10	-1	3,756	-0.03%
2023/01/04	0	0.00	2	60.10	59.80	-2	3,793	-0.05%
2022/12/28	2	58.40	0	0.00	58.40	2	3,943	0.05%
2022/12/22	1	60.70	0	0.00	60.60	1	4,080	0.02%
2022/12/20	0	0.00	1	62.10	61.20	-1	4,155	-0.02%
2022/12/16	1	64.30	3	64.20	64.00	-2	4,209	-0.05%
2022/12/15	2	65.90	3	65.57	65.40	-1	4,215	-0.02%
2022/12/14	1	64.70	0	0.00	65.00	1	4,141	0.02%
2022/12/13	1	64.70	0	0.00	64.60	1	4,113	0.02%
2022/12/12	2	64.60	3	64.90	64.20	-1	4,051	-0.02%
2022/12/09	2	62.20	2	62.90	62.20	0	3,860	0.00%
2022/12/08	2	62.60	0	0.00	63.00	2	3,895	0.05%
2022/12/07	1	63.80	1	62.30	62.10	0	3,924	0.00%
2022/12/06	4	64.70	2	64.60	63.50	2	3,934	0.05%
2022/12/05	2	64.70	5	65.30	66.00	-3	3,979	-0.08%
2022/12/02	1	66.00	1	65.70	65.70	0	4,065	0.00%
2022/12/01	14	65.64	14	65.59	65.60	0	4,047	0.00%
2022/11/30	3	61.97	14	61.74	63.10	-11	3,926	-0.28%
2022/11/29	14	60.79	0	0.00	60.70	14	3,892	0.36%
2022/11/28	0	0.00	5	61.50	61.30	-5	3,919	-0.13%
2022/11/25	2	60.80	3	61.40	60.40	-1	4,007	-0.02%
2022/11/24	3	60.40	12	60.53	60.70	-9	4,036	-0.22%
2022/11/23	10	59.20	0	0.00	59.20	10	4,057	0.25%
2022/11/21	5	60.30	0	0.00	60.30	5	4,361	0.11%
2022/11/18	4	60.58	0	0.00	60.00	4	4,769	0.08%
2022/11/17	2	60.51	13	60.92	61.50	-11	4,768	-0.23%
2022/11/16	6	59.67	7	60.26	60.40	-1	4,782	-0.02%
2022/11/15	0	0.00	3	58.90	59.30	-3	4,748	-0.06%
2022/11/11	5	57.80	0	0.00	58.10	5	5,017	0.10%
2022/11/10	5	57.70	0	0.00	58.10	5	5,312	0.09%
2022/11/09	0	0.00	1	59.00	58.70	-1	5,539	-0.02%
2022/11/07	0	0.00	2	58.10	58.30	-2	5,601	-0.04%
2022/11/04	3	57.73	3.1	57.84	57.80	-0.1	5,692	0.00%
2022/11/03	3	57.00	2	57.65	58.00	1	5,743	0.02%
2022/11/02	0	0.00	4	57.15	57.20	-4	5,835	-0.07%
2022/11/01	1.1	55.89	2	56.10	55.90	-0.9	5,908	-0.02%
2022/10/31	2	55.00	0	0.00	55.10	2	6,159	0.03%
2022/10/28	1	53.60	5	54.60	53.70	-4	6,484	-0.06%
2022/10/27	5	55.22	3	55.43	55.60	2	6,538	0.03%
2022/10/25	0	0.00	6	53.08	53.10	-6	6,497	-0.09%
2022/10/24	1	54.10	3	54.17	53.10	-2	6,523	-0.03%
2022/10/21	2	53.00	1	53.70	52.10	1	6,565	0.02%
2022/10/20	1	52.40	0	0.00	53.30	1	6,603	0.02%
2022/10/19	2	53.70	2	53.90	53.20	0	6,675	0.00%
2022/10/18	2	53.50	3	53.33	53.60	-1	6,692	-0.01%
2022/10/17	2	51.00	1	51.50	52.00	1	6,812	0.01%
2022/10/14	1	52.90	4	52.73	53.00	-3	7,022	-0.04%
2022/10/13	3	51.07	3	50.30	49.10	0	7,058	0.00%
2022/10/12	6	54.20	0	0.00	53.20	6	7,066	0.08%
2022/10/11	2	54.70	1	54.30	54.20	1	7,092	0.01%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	0	0.00	0	56.91	58.00	0	7,179	0.00%
2022/10/05	0	59.20	1.6	59.06	57.10	-1.5	7,199	-0.02%
2022/10/04	2.6	58.52	1	58.60	58.60	1.6	7,171	0.02%
2022/10/03	1	57.60	0	0.00	57.20	1	7,236	0.01%
2022/09/30	1	56.00	1	54.30	57.00	0	7,381	0.00%
2022/09/28	2	56.35	0	0.00	55.00	2	7,415	0.03%
2022/09/26	3	58.23	0	0.00	57.90	3	7,571	0.04%
2022/09/23	1	62.20	0	0.00	62.00	1	7,628	0.01%
2022/09/22	4	63.40	0	0.00	64.00	4	7,688	0.05%
2022/09/21	1	64.60	0	0.00	64.40	1	7,686	0.01%
2022/09/16	2	66.20	0	0.00	65.50	2	7,829	0.03%
2022/09/15	1	67.40	0	0.00	66.40	1	7,899	0.01%
2022/09/14	1	66.10	1	66.00	67.40	0	7,925	0.00%
2022/09/12	0	0.00	1	67.40	67.80	-1	8,102	-0.01%
2022/09/08	0	0.00	5	66.40	68.50	-5	8,290	-0.06%
2022/09/06	5	63.94	3	65.60	63.60	2	8,418	0.02%
2022/09/05	4	68.53	2	70.80	67.50	2	8,364	0.02%
2022/09/01	12	69.76	4	70.13	68.90	8	8,309	0.10%
2022/08/31	0	0.00	5	69.56	69.90	-5	8,199	-0.06%
2022/08/30	5	69.36	1	69.20	69.10	4	8,195	0.05%
2022/08/29	6	68.62	2	68.60	68.30	4	8,202	0.05%
2022/08/26	17	71.12	25	71.50	71.60	-8	8,191	-0.10%
2022/08/25	10	71.61	19	71.16	70.10	-9	8,089	-0.11%
2022/08/23	3	68.13	0	0.00	68.20	3	8,076	0.04%
2022/08/19	4	70.23	3	70.50	69.90	1	8,332	0.01%
2022/08/18	7	69.80	2	70.15	70.40	5	8,275	0.06%
2022/08/17	8	71.64	3	71.67	71.00	5	8,186	0.06%
2022/08/16	8	69.59	14	69.38	70.20	-6	7,927	-0.08%
2022/08/15	3	67.17	2	66.95	67.90	1	7,819	0.01%
2022/08/12	2	66.25	11	66.45	66.20	-9	7,855	-0.11%
2022/08/11	10	67.45	5	67.20	66.30	5	7,936	0.06%
2022/08/10	8	67.33	1	67.50	66.80	7	8,128	0.09%
2022/08/09	2	68.00	1	67.40	67.40	1	8,351	0.01%
2022/08/08	4	65.60	3	66.43	67.30	1	8,537	0.01%
2022/08/05	2	67.65	7	67.77	67.60	-5	8,520	-0.06%
2022/08/04	7	65.50	5	65.36	66.70	2	8,413	0.02%
2022/08/03	1	63.90	0	0.00	63.40	1	8,327	0.01%
2022/08/02	2	63.00	3	63.53	63.50	-1	8,470	-0.01%
2022/08/01	0	0.00	3	64.63	64.80	-3	8,563	-0.04%
2022/07/29	4	65.20	2	65.10	65.00	2	8,652	0.02%
2022/07/28	2	64.00	0.1	64.60	63.80	1.9	8,937	0.02%
2022/07/27	1.1	64.46	5	64.04	64.50	-3.9	8,971	-0.04%
2022/07/26	2	63.10	0.7	64.00	62.60	1.3	9,027	0.01%
2022/07/25	1	64.92	2	65.30	65.10	-1	9,039	-0.01%
2022/07/22	1.2	65.60	2	65.45	65.80	-0.8	9,176	-0.01%
2022/07/21	11.4	64.17	9.4	64.61	66.20	2.1	9,223	0.02%
2022/07/20	1.1	62.09	4	62.60	62.40	-2.9	9,154	-0.03%
2022/07/19	0.3	60.52	35	60.77	60.90	-34.7	9,272	-0.37%
2022/07/18	0	0.00	7	60.36	59.80	-7	9,442	-0.07%
2022/07/15	5	58.64	3	58.93	59.00	2	9,747	0.02%
2022/07/14	0	0.00	2	57.40	58.30	-2	10,055	-0.02%
2022/07/13	0	0.00	2	56.60	55.80	-2	10,347	-0.02%
2022/07/12	3	54.93	3	55.40	54.80	0	10,689	0.00%
2022/07/11	4	57.95	3	58.20	58.10	1	10,957	0.01%
2022/07/08	28	57.91	30	57.93	58.00	-2	11,017	-0.02%
2022/07/07	0	0.00	3	56.10	55.80	-3	10,898	-0.03%
2022/07/06	0	0.00	16	56.52	53.90	-16	10,894	-0.15%
2022/07/04	3	57.17	1	58.90	56.90	2	10,930	0.02%
2022/07/01	0	0.00	3	59.70	57.90	-3	11,029	-0.03%
2022/06/29	3	67.10	2	67.20	67.60	1	11,191	0.01%
2022/06/28	6	68.70	1	69.20	68.00	5	11,908	0.04%
2022/06/27	0	0.00	7	69.70	70.00	-7	13,329	-0.05%
2022/06/24	33	67.58	33	67.00	67.00	0	13,453	0.00%
2022/06/23	5	66.70	2	66.40	66.30	3	13,603	0.02%
2022/06/21	17	67.48	21	67.89	69.40	-4	14,058	-0.03%
2022/06/20	32	68.64	30	67.15	66.10	2	14,344	0.01%
2022/06/17	6	68.75	203	70.32	69.10	-197	14,401	-1.37%	大賣/鉅額交易
2022/06/16	27	75.16	9	75.49	71.60	18	14,233	0.13%
2022/06/15	1	78.20	0	0.00	79.00	1	14,183	0.01%
2022/06/14	16	78.46	4	78.85	78.90	12	14,341	0.08%
2022/06/13	3	79.77	3	80.17	79.50	0	14,314	0.00%
2022/06/10	0	0.00	1	80.90	81.80	-1	14,409	-0.01%
2022/06/09	0	0.00	1	81.50	81.50	-1	14,480	-0.01%
2022/06/08	13.7	81.23	11.2	81.39	80.80	2.5	14,506	0.02%
2022/06/07	3.2	81.47	5	81.42	81.50	-1.8	14,549	-0.01%
2022/06/06	48	81.54	2.3	81.61	81.40	45.7	14,548	0.31%
2022/06/02	5.2	83.33	12	83.18	83.10	-6.8	14,535	-0.05%
2022/06/01	3	84.20	1.7	84.94	84.00	1.3	14,505	0.01%
2022/05/31	35	84.07	6	84.27	83.80	29	14,345	0.20%
2022/05/30	103	82.84	10	83.40	84.50	93	14,193	0.66%	大買/
2022/05/27	0	0.00	1	80.50	80.20	-1	13,953	-0.01%
2022/05/26	2	79.30	0	0.00	78.90	2	13,935	0.01%
2022/05/25	1	78.20	1	78.80	80.20	0	13,923	0.00%
2022/05/24	3.1	80.41	0	0.00	78.70	3.1	13,997	0.02%
2022/05/23	0.1	81.32	0	0.00	81.20	0.1	14,026	0.00%
2022/05/20	13	81.04	4	81.00	81.20	9	14,123	0.06%
2022/05/19	2	79.05	3	79.63	81.20	-1	14,577	-0.01%
2022/05/18	10	81.47	1	80.90	81.20	9	14,594	0.06%
2022/05/17	3	81.00	7	81.44	82.40	-4	14,434	-0.03%
2022/05/16	5	78.96	7	79.84	78.40	-2	14,348	-0.01%
2022/05/13	18	77.18	24	77.10	77.20	-6	14,440	-0.04%
2022/05/12	33	76.90	20	75.50	75.50	13	14,713	0.09%
2022/05/11	14	77.26	19	77.75	77.10	-5	15,081	-0.03%
2022/05/10	10	74.93	5	74.00	75.50	5	14,961	0.03%
2022/05/09	7.1	78.08	6	77.78	77.10	1.1	15,062	0.01%
2022/05/06	1.2	79.23	1	79.80	81.20	0.2	15,546	0.00%
2022/05/05	10.2	82.12	9	82.58	81.40	1.2	15,572	0.01%
2022/05/03	0	77.40	1	77.10	77.90	-1	15,547	-0.01%
2022/04/29	5.1	78.24	2	77.90	76.10	3.1	15,578	0.02%
2022/04/28	4	74.40	4	74.48	76.00	0	15,557	0.00%
2022/04/27	8	74.06	15	75.01	76.10	-7	15,466	-0.05%
2022/04/26	12	77.62	5	77.88	77.00	7	15,339	0.05%
2022/04/25	7	79.50	3	80.37	78.70	4	15,252	0.03%
2022/04/22	3	83.87	6.2	83.37	82.80	-3.2	15,120	-0.02%
2022/04/21	6.2	82.21	8	83.43	84.60	-1.8	14,983	-0.01%
2022/04/20	8	81.18	7	80.67	80.80	1	14,855	0.01%
2022/04/19	7	81.41	4	81.40	80.60	3	14,623	0.02%
2022/04/18	3	83.27	1	82.30	82.00	2	14,444	0.01%
2022/04/15	19	85.92	32	87.54	85.00	-13	14,235	-0.09%
2022/04/14	3	93.57	0	0.00	90.80	3	14,260	0.02%
2022/04/13	2	93.90	1	94.00	93.80	1	14,192	0.01%
2022/04/12	4	94.05	4	93.35	93.30	0	14,352	0.00%
2022/04/11	2	95.55	0	0.00	95.00	2	14,407	0.01%
2022/04/08	6	98.35	4	98.40	98.10	2	14,392	0.01%
2022/04/07	8.2	99.87	4	101.00	98.00	4.2	14,346	0.03%
2022/04/06	1	101.50	14	98.84	101.50	-13	14,168	-0.09%
2022/04/01	18	99.66	6	100.05	100.50	12	14,162	0.08%
2022/03/31	31	104.69	10	104.65	102.00	21	13,986	0.15%
2022/03/30	53	106.69	28.3	107.53	105.00	24.7	13,567	0.18%
2022/03/29	1	99.50	4	100.08	98.80	-3	12,340	-0.02%
2022/03/28	12	98.17	1	98.30	98.40	11	12,524	0.09%
2022/03/25	12	99.78	16	100.15	99.90	-4	12,582	-0.03%
2022/03/24	5	97.94	1	97.50	97.80	4	12,322	0.03%
2022/03/23	31	99.72	10	100.40	99.60	21	12,188	0.17%
2022/03/22	4	101.63	5	102.00	102.50	-1	12,003	-0.01%
2022/03/21	0	0.00	10	104.50	105.00	-10	11,884	-0.08%
2022/03/18	4.3	104.27	59	104.09	105.00	-54.7	11,866	-0.46%
2022/03/17	1	101.00	9	101.72	102.00	-8	11,702	-0.07%
2022/03/16	0	0.00	2	95.50	96.30	-2	11,705	-0.02%
2022/03/15	21	95.73	3	95.40	95.00	18	11,863	0.15%
2022/03/14	0	0.00	1	103.50	102.00	-1	11,960	-0.01%
2022/03/11	0	0.00	4	100.75	101.00	-4	12,395	-0.03%
2022/03/10	10	100.50	0	0.00	99.50	10	12,755	0.08%
2022/03/09	3	95.00	0	0.00	97.70	3	13,630	0.02%
2022/03/08	5	94.60	0	0.00	93.70	5	13,895	0.04%
2022/03/07	12	97.56	0	0.00	97.30	12	14,153	0.08%
2022/03/03	0	0.00	0	104.36	103.00	0	14,750	0.00%
2022/03/02	5	102.60	1.1	102.48	103.50	4	14,986	0.03%
2022/03/01	0	0.00	1	102.50	103.50	-1	15,294	-0.01%
2022/02/25	8	100.88	3	100.83	100.50	5	15,771	0.03%
2022/02/24	6	100.47	18	99.55	99.40	-12	16,240	-0.07%
2022/02/23	8.1	102.57	0	0.00	104.00	8.1	16,640	0.05%
2022/02/22	12	102.87	3	101.67	102.50	9	17,811	0.05%
2022/02/21	11	107.87	4	107.88	106.00	7	18,081	0.04%
2022/02/18	1	108.00	3	107.67	109.00	-2	17,897	-0.01%
2022/02/17	22	106.55	4	106.13	107.00	18	18,019	0.10%
2022/02/16	7	107.86	5	107.20	107.00	2	18,175	0.01%
2022/02/15	3.3	107.95	2	107.00	105.00	1.3	18,300	0.01%
2022/02/14	6	105.33	9.1	106.17	106.00	-3.1	18,441	-0.02%
2022/02/11	11	105.23	163.5	104.44	105.00	-152.5	18,444	-0.83%	大賣/鉅額交易
2022/02/10	1	101.00	14	102.46	103.00	-13	18,668	-0.07%
2022/02/09	2	103.25	2	102.75	103.00	0	19,384	0.00%
2022/02/08	2	101.75	21	100.53	102.00	-19	19,523	-0.10%
2022/02/07	8	94.11	8	93.60	95.00	0	19,910	0.00%
2022/01/26	15	91.00	2	89.80	90.50	13	20,923	0.06%
2022/01/25	15	91.67	6	92.43	89.50	9	22,423	0.04%
2022/01/24	3	87.50	4	89.33	91.30	-1	22,697	0.00%
2022/01/21	16	89.89	3	89.50	88.70	13	23,536	0.06%
2022/01/20	12	89.58	1	90.00	90.30	11	24,081	0.05%
2022/01/19	9	90.60	3	90.87	90.40	6	24,609	0.02%
2022/01/18	92	93.89	1.1	93.80	92.40	90.9	25,087	0.36%
2022/01/17	13	91.12	5	90.36	92.00	8	25,652	0.03%
2022/01/14	8.1	88.69	6	89.02	89.30	2.1	26,174	0.01%
2022/01/13	7.2	90.89	11	90.64	90.60	-3.8	27,169	-0.01%
2022/01/12	8	93.28	3	93.80	92.70	5	27,947	0.02%
2022/01/11	11.4	95.40	5	95.14	93.70	6.4	28,558	0.02%
2022/01/10	8	96.59	5	96.68	98.60	3	28,664	0.01%
2022/01/07	25.2	96.71	6	95.42	95.00	19.2	28,617	0.07%
2022/01/06	13	100.50	0	0.00	100.50	13	28,343	0.05%
2022/01/05	11.1	100.78	0.1	101.00	102.00	11	28,453	0.04%
2022/01/04	8	105.75	2	103.75	104.00	6	28,502	0.02%
2022/01/03	0	0.00	1.1	105.55	105.50	-1.1	28,716	0.00%
2021/12/30	1	106.99	0	0.00	107.00	1	28,796	0.00%
2021/12/29	1	107.00	0	0.00	107.00	1	28,910	0.00%
2021/12/27	0	109.00	1.1	108.52	109.00	-1	29,185	0.00%
2021/12/24	17.1	110.38	13	108.15	107.50	4.1	29,287	0.01%
2021/12/23	0	109.50	8	110.63	111.50	-8	29,125	-0.03%
2021/12/22	8	110.19	6.3	110.59	108.00	1.7	29,022	0.01%
2021/12/21	4	108.13	5.1	108.41	108.00	-1.1	28,709	0.00%
2021/12/17	0	0.00	3.2	104.00	104.50	-3.2	28,800	-0.01%
2021/12/16	4	107.00	2	106.25	109.00	2	28,899	0.01%
2021/12/15	0	0.00	2	102.50	106.00	-2	28,763	-0.01%
2021/12/14	2.1	102.01	1	105.00	102.50	1.1	28,719	0.00%
2021/12/13	3	105.33	0	0.00	106.00	3	28,701	0.01%
2021/12/10	1.1	106.45	2	105.00	105.00	-0.9	28,726	0.00%
2021/12/09	7	110.14	7	109.57	109.00	0	28,660	0.00%
2021/12/08	3	112.00	5.1	111.60	112.00	-2.1	28,764	-0.01%
2021/12/07	18	112.36	16	113.00	110.00	2	28,852	0.01%
2021/12/06	5	112.10	4.3	112.27	113.00	0.7	28,486	0.00%
2021/12/03	9	112.78	18	113.97	111.50	-9	28,344	-0.03%
2021/12/02	6	111.17	7	110.43	107.00	-1	27,818	0.00%
2021/12/01	8	110.81	12	111.46	110.50	-4	27,901	-0.01%
2021/11/30	4	108.38	6	108.67	110.50	-2	28,112	-0.01%
2021/11/29	7	103.57	9	104.22	106.00	-2	28,267	-0.01%
2021/11/26	15.2	106.14	15	106.30	103.50	0.2	28,113	0.00%
2021/11/25	13	109.62	3.1	110.45	108.00	9.9	27,981	0.04%
2021/11/24	11.2	110.39	11.1	110.27	112.00	0.1	27,809	0.00%
2021/11/23	14.7	109.11	27	111.15	106.00	-12.3	27,568	-0.04%
2021/11/22	11	110.59	6.1	111.88	108.50	4.9	27,561	0.02%
2021/11/19	67	113.52	80	113.18	111.50	-13	27,864	-0.05%
2021/11/18	11	105.46	11	105.14	106.00	0	27,212	0.00%
2021/11/17	10.1	102.40	16.1	101.78	102.00	-6	27,315	-0.02%
2021/11/16	14	100.46	13	100.78	98.20	1	27,667	0.00%
2021/11/15	4	100.99	5	100.62	100.50	-1	28,029	0.00%
2021/11/12	16	101.91	38	102.38	100.50	-22	28,240	-0.08%
2021/11/11	13	100.06	18	100.30	101.00	-5	28,331	-0.02%
2021/11/10	20.2	97.19	20	96.72	97.90	0.2	28,092	0.00%
2021/11/09	19	98.84	9.2	98.88	98.00	9.8	27,946	0.04%
2021/11/08	44.2	101.13	13	102.48	99.20	31.2	27,499	0.11%
2021/11/05	11.1	108.41	11	108.95	110.00	0.1	26,953	0.00%
2021/11/04	26	112.67	22	112.71	110.00	4	26,808	0.01%
2021/11/03	25	108.72	21	108.83	108.00	4	26,125	0.02%
2021/11/02	45.2	118.02	17	116.65	111.50	28.2	25,206	0.11%
2021/11/01	5	118.20	6.6	122.36	123.50	-1.6	23,823	-0.01%
2021/10/29	13	112.23	39	112.72	112.50	-26	23,484	-0.11%
2021/10/28	19	110.18	18.2	109.51	107.50	0.8	22,973	0.00%
2021/10/27	11	107.73	16.1	104.76	107.00	-5.1	22,734	-0.02%
2021/10/26	13.1	104.16	4	107.75	101.50	9.1	22,334	0.04%
2021/10/25	12	104.46	22	105.30	105.50	-10	22,136	-0.05%
2021/10/22	21	102.43	16	102.16	101.50	5	22,045	0.02%
2021/10/21	18	101.16	19	101.72	100.50	-1	22,333	0.00%
2021/10/20	79.1	98.62	14	97.49	96.80	65.1	22,038	0.30%
2021/10/19	17	97.76	27	99.24	101.50	-10	22,139	-0.05%
2021/10/18	5	93.74	1	91.70	92.60	4	21,900	0.02%
2021/10/15	3	91.43	0	0.00	91.40	3	22,556	0.01%
2021/10/14	2	89.50	3	88.80	89.00	-1	23,483	0.00%
2021/10/13	3	89.63	4	91.00	87.40	-1	23,748	0.00%
2021/10/12	1	93.30	2	94.85	93.30	-1	24,108	0.00%
2021/10/08	6	92.80	13	92.82	94.00	-7	24,790	-0.03%
2021/10/07	5	89.18	3	89.73	89.50	2	25,392	0.01%
2021/10/06	3	86.37	11	87.40	86.20	-8	25,823	-0.03%
2021/10/05	0	0.00	3	86.27	86.50	-3	26,290	-0.01%
2021/10/04	3.3	82.83	117	82.99	81.10	-113.8	26,522	-0.43%	大賣/鉅額交易
2021/10/01	7	84.96	10	85.23	84.10	-3	26,890	-0.01%
2021/09/30	7.2	89.41	3	89.50	89.30	4.2	27,668	0.02%
2021/09/29	9	88.87	5	89.18	87.70	4	28,122	0.01%
2021/09/28	2	92.40	2	93.00	91.80	0	28,938	0.00%
2021/09/27	1	95.60	0	0.00	94.60	1	29,581	0.00%
2021/09/24	7	95.43	4.5	95.62	95.00	2.6	30,007	0.01%
2021/09/23	77	92.67	7	93.87	95.40	70	30,217	0.23%
2021/09/22	1	90.70	1	90.50	90.20	0	30,320	0.00%
2021/09/17	1	91.30	3	92.00	92.30	-2	31,093	-0.01%
2021/09/16	4	91.08	4	91.45	90.40	0	31,844	0.00%
2021/09/15	5.2	91.02	7	91.33	92.30	-1.9	32,181	-0.01%
2021/09/14	3	92.27	3	93.03	91.70	0	32,862	0.00%
2021/09/13	6	94.28	4	95.83	92.30	2	33,164	0.01%
2021/09/10	7	92.41	2	93.80	94.90	5	33,443	0.01%
2021/09/09	5	91.86	5	92.98	93.90	0	34,291	0.00%
2021/09/08	10	91.21	11	91.88	90.50	-1	35,196	0.00%
2021/09/07	8.3	92.52	9	92.39	94.30	-0.7	35,488	0.00%
2021/09/06	13	97.43	13	96.69	94.50	0	35,198	0.00%
2021/09/03	16	97.78	10	97.97	98.50	6	34,882	0.02%
2021/09/02	19.3	102.26	11	103.00	100.50	8.3	34,527	0.02%
2021/09/01	5	109.60	4	109.50	111.00	1	34,572	0.00%
2021/08/31	3	106.67	6	108.08	108.50	-3	34,495	-0.01%
2021/08/30	7	109.36	9.1	108.95	110.00	-2.1	34,408	-0.01%
2021/08/27	15.4	107.40	53	108.92	106.50	-37.7	34,340	-0.11%
2021/08/26	6.1	113.32	25	112.48	111.50	-18.9	34,147	-0.06%
2021/08/25	64	115.22	35.3	112.77	113.00	28.7	34,077	0.08%
2021/08/24	35	109.01	17	109.06	107.50	18	33,308	0.05%
2021/08/23	10	107.95	19	107.61	106.00	-9	32,775	-0.03%
2021/08/20	27	103.09	40.4	104.43	105.00	-13.4	32,351	-0.04%
2021/08/19	28	101.05	8	99.96	99.00	20	31,672	0.06%
2021/08/18	37	93.56	47	95.54	100.00	-10	31,083	-0.03%
2021/08/17	23.1	97.41	42	95.69	91.00	-18.9	30,700	-0.06%
2021/08/16	4	99.30	2	98.10	98.90	2	30,369	0.01%
2021/08/13	6.1	99.69	4	101.53	97.00	2.1	30,232	0.01%
2021/08/12	16	101.59	16.2	100.84	103.00	-0.2	30,107	0.00%
2021/08/11	34.6	101.15	13	98.93	97.60	21.6	29,975	0.07%
2021/08/10	10	100.50	13	100.13	101.00	-3	29,776	-0.01%
2021/08/09	10.3	102.50	2	101.50	100.50	8.3	29,579	0.03%
2021/08/06	11.1	104.94	3	106.67	108.50	8.1	29,399	0.03%
2021/08/05	15	108.20	2	107.80	108.50	13	29,282	0.04%
2021/08/04	4.2	114.86	2.1	114.54	113.00	2.1	29,279	0.01%
2021/08/03	7.1	114.35	12.1	114.87	113.50	-5.1	29,284	-0.02%
2021/08/02	9.1	108.52	17.2	108.78	111.50	-8.2	28,915	-0.03%
2021/07/30	8.6	104.57	4.1	105.38	102.50	4.5	28,598	0.02%
2021/07/29	9.1	106.34	8.1	105.91	107.00	1	28,473	0.00%
2021/07/28	16.1	105.01	11.1	105.82	104.50	5	28,180	0.02%
2021/07/27	27.4	117.80	25.7	118.44	114.50	1.7	27,765	0.01%
2021/07/26	28	115.48	24.4	116.21	115.50	3.6	27,020	0.01%
2021/07/23	42.7	113.60	25.3	112.51	110.00	17.4	26,312	0.07%
2021/07/22	1.4	109.52	13	111.31	113.50	-11.6	25,352	-0.05%
2021/07/21	12.1	106.41	6	108.92	103.50	6.1	25,114	0.02%
2021/07/20	29.5	106.26	35	105.67	108.50	-5.5	24,422	-0.02%
2021/07/19	11.6	101.23	13.1	102.91	100.00	-1.5	23,783	-0.01%
2021/07/16	12.6	100.72	11.3	102.27	102.50	1.2	24,120	0.01%
2021/07/15	26.3	97.74	32.3	97.50	100.00	-6	24,054	-0.02%
2021/07/14	26.2	103.55	8.9	98.26	98.10	17.3	23,919	0.07%
2021/07/13	10	110.26	0.1	107.00	109.00	9.9	23,126	0.04%
2021/07/12	1.1	100.20	4	102.95	105.50	-2.9	22,646	-0.01%
2021/07/09	7	98.77	7	96.84	96.00	0	22,042	0.00%
2021/07/08	3.1	95.16	9	96.46	94.80	-6	21,711	-0.03%
2021/07/07	11	96.69	8.1	96.86	93.60	3	21,344	0.01%
2021/07/06	9.1	92.18	7	92.97	92.60	2.1	20,611	0.01%
2021/07/05	11	92.95	8	93.74	90.50	3	20,264	0.02%
2021/07/02	4	85.73	3	85.50	87.60	1	19,651	0.01%
2021/07/01	6	82.92	3	81.50	79.70	3	19,370	0.02%
2021/06/30	1	86.20	15	84.64	86.20	-14	19,562	-0.07%
2021/06/29	6	79.65	7	79.66	78.70	-1	19,614	-0.01%
2021/06/28	11	80.71	28	80.45	79.60	-17	19,407	-0.09%
2021/06/25	1	80.60	5	80.02	81.80	-4	18,838	-0.02%
2021/06/24	5	74.64	10	74.25	74.40	-5	18,163	-0.03%
2021/06/23	12	73.19	14	72.44	74.50	-2	17,792	-0.01%
2021/06/22	12	68.79	11.2	69.13	69.90	0.8	17,070	0.00%
2021/06/21	70.7	69.26	75	68.69	66.20	-4.3	16,679	-0.03%
2021/06/18	18	67.68	26	68.58	68.90	-8	16,156	-0.05%
2021/06/17	10	63.89	24	64.00	65.20	-14	15,070	-0.09%
2021/06/16	6	60.75	15	59.97	61.00	-9	14,076	-0.06%
2021/06/15	0	0.00	4	57.73	57.80	-4	13,617	-0.03%
2021/06/11	3	56.53	0	0.00	56.50	3	13,585	0.02%
2021/06/10	6	56.83	9	57.06	57.00	-3	13,668	-0.02%
2021/06/09	11	56.66	16	56.74	56.50	-5	13,562	-0.04%
2021/06/08	2	54.15	4	54.50	54.80	-2	13,053	-0.02%
2021/06/07	1	52.50	1	53.00	53.40	0	13,119	0.00%
2021/06/04	1	52.90	2	53.85	54.00	-1	13,221	-0.01%
2021/06/03	0	0.00	1	53.40	53.50	-1	13,225	-0.01%
2021/06/02	6	53.55	12	52.98	52.90	-6	13,253	-0.05%
2021/06/01	2	51.85	9	52.32	52.00	-7	12,855	-0.05%
2021/05/31	5	51.18	5	51.40	51.20	0	12,919	0.00%
2021/05/28	5	51.40	11	50.83	50.60	-6	13,004	-0.05%
2021/05/26	6	47.83	0	0.00	48.40	6	13,217	0.05%
2021/05/25	1	47.40	1	48.10	47.85	0	13,317	0.00%
2021/05/24	4	46.35	1	46.40	46.25	3	13,390	0.02%
2021/05/21	0	0.00	12	45.88	46.15	-12	13,538	-0.09%
2021/05/20	1	44.25	0	0.00	43.85	1	13,616	0.01%
2021/05/18	0	0.00	1	43.55	43.55	-1	13,512	-0.01%
2021/05/17	4	41.11	5	41.13	39.60	-1	13,515	-0.01%
2021/05/14	3	45.40	0	0.00	43.95	3	13,471	0.02%
2021/05/13	11	43.90	6	43.83	44.00	5	13,381	0.04%
2021/05/12	14	43.92	3	44.80	43.50	11	13,348	0.08%
2021/05/11	10	47.66	0	0.00	46.60	10	13,217	0.08%
2021/05/10	1.5	51.70	3	52.00	51.10	-1.5	13,093	-0.01%
2021/05/07	2	52.50	10	52.42	53.60	-8	13,597	-0.06%
2021/05/06	2	50.80	0	0.00	50.70	2	13,602	0.01%
2021/05/05	2	52.30	2	51.95	50.90	0	13,569	0.00%
2021/05/04	2	52.00	7.1	51.40	52.40	-5.1	13,623	-0.04%
2021/05/03	13	56.32	6.1	56.44	55.50	6.9	13,697	0.05%
2021/04/29	19	59.15	5	59.10	59.00	14	13,737	0.10%
2021/04/28	2	60.60	4	60.98	60.50	-2	13,804	-0.01%
2021/04/27	12	60.38	5	60.50	60.20	7	13,935	0.05%
2021/04/26	9	62.09	8	62.35	62.70	1	13,805	0.01%
2021/04/23	0	0.00	17	62.01	62.40	-17	13,876	-0.12%
2021/04/22	15.2	63.51	12	62.29	60.50	3.2	13,695	0.02%
2021/04/21	19	61.19	20.1	61.72	61.70	-1.1	13,209	-0.01%
2021/04/20	22	59.64	27	59.26	59.50	-5	12,870	-0.04%
2021/04/19	1	56.00	5	56.50	56.70	-4	12,514	-0.03%
2021/04/16	22	55.77	4	55.85	56.00	18	12,781	0.14%
2021/04/15	1	55.20	0	0.00	55.40	1	12,871	0.01%
2021/04/14	16	55.06	13	56.28	55.40	3	12,979	0.02%
2021/04/13	16	56.31	3	58.10	55.80	13	13,158	0.10%
2021/04/12	7	58.30	22	58.00	57.10	-15	13,235	-0.11%
2021/04/09	9	59.16	10.4	59.46	58.60	-1.4	13,439	-0.01%
2021/04/08	15	60.50	9	60.61	60.70	6	14,110	0.04%
2021/04/07	20	59.56	25	59.18	59.60	-5	14,202	-0.04%
2021/04/06	20	58.20	5.8	57.77	59.60	14.2	14,068	0.10%
2021/04/01	27	55.74	13	56.02	54.50	14	13,793	0.10%
2021/03/31	3.3	53.59	0	0.00	53.50	3.3	14,143	0.02%
2021/03/30	3	54.37	12	54.27	54.00	-9	15,208	-0.06%
2021/03/29	5.5	54.31	1	54.80	54.60	4.5	16,146	0.03%
2021/03/26	0	0.00	1	53.50	53.70	-1	16,282	-0.01%
2021/03/25	1	52.00	1	53.60	52.20	0	16,368	0.00%
2021/03/23	1	53.30	2	53.05	53.00	-1	16,589	-0.01%
2021/03/22	3	54.83	0	0.00	54.40	3	16,726	0.02%
2021/03/19	3	54.10	1	54.60	54.60	2	16,967	0.01%
2021/03/18	8	54.71	4	55.03	54.20	4	17,189	0.02%
2021/03/17	0	0.00	5	54.98	54.20	-5	17,384	-0.03%
2021/03/16	9	54.49	0	0.00	53.80	9	17,675	0.05%
2021/03/15	0	0.00	8.5	53.66	54.10	-8.5	18,108	-0.05%
2021/03/12	0	0.00	4	53.10	53.10	-4	18,159	-0.02%
2021/03/11	8	52.30	4	52.13	52.90	4	18,251	0.02%
2021/03/10	1	51.60	4	51.95	51.40	-3	18,268	-0.02%
2021/03/09	0	0.00	21	48.58	48.70	-21	18,249	-0.12%
2021/03/08	2	50.90	0	0.00	49.65	2	18,577	0.01%
2021/03/05	2	51.60	3	51.70	51.30	-1	18,928	-0.01%
2021/03/04	6	52.38	3	53.17	51.60	3	19,241	0.02%
2021/03/03	2	52.90	2	53.60	54.10	0	19,614	0.00%
2021/03/02	4	55.00	14	56.70	53.90	-10	19,881	-0.05%
2021/02/26	0	0.00	2	54.80	54.00	-2	20,047	-0.01%
2021/02/25	2	55.30	0	0.00	54.60	2	21,355	0.01%
2021/02/24	0	0.00	1	55.50	55.00	-1	22,443	0.00%
2021/02/23	4	54.98	6	55.05	55.00	-2	22,545	-0.01%
2021/02/22	5	54.28	11	55.00	54.40	-6	22,470	-0.03%
2021/02/19	0	0.00	1	53.10	53.10	-1	22,464	0.00%
2021/02/18	1	52.00	7	51.74	52.40	-6	22,985	-0.03%
2021/02/17	2	51.00	3	51.63	51.80	-1	23,384	0.00%
2021/02/05	2	49.03	4	48.91	48.90	-2	23,516	-0.01%
2021/02/04	2	49.65	0	0.00	49.35	2	24,050	0.01%
2021/02/03	3	51.00	2	50.80	50.60	1	24,582	0.00%
2021/02/02	0	0.00	2	50.45	50.00	-2	24,837	-0.01%
2021/02/01	13	49.17	8	49.61	49.00	5	24,991	0.02%
2021/01/29	19	52.15	12	53.83	50.50	7	24,939	0.03%
2021/01/28	6	50.87	9	51.63	51.20	-3	24,472	-0.01%
2021/01/27	6	52.45	1	52.40	52.50	5	24,442	0.02%
2021/01/26	7	53.41	6	52.30	52.00	1	24,460	0.00%
2021/01/25	3	53.83	5	52.68	53.30	-2	24,404	-0.01%
2021/01/22	4	50.78	3	51.30	51.60	1	24,222	0.00%
2021/01/21	4	51.53	5	51.56	51.00	-1	24,138	0.00%
2021/01/20	20	52.72	6	52.65	51.70	14	24,060	0.06%
2021/01/19	4	55.23	0	0.00	54.80	4	23,846	0.02%
2021/01/18	2	55.50	10	55.20	55.50	-8	23,821	-0.03%
2021/01/15	8	52.64	17	54.32	54.00	-9	23,598	-0.04%
2021/01/14	20	54.37	6	54.07	53.90	14	23,431	0.06%
2021/01/13	11	55.23	3	55.23	55.30	8	23,327	0.03%
2021/01/12	12	55.65	10	55.79	55.30	2	23,246	0.01%
2021/01/11	3	56.10	17.9	55.74	56.50	-14.9	22,867	-0.07%
2021/01/08	9	53.12	10	53.36	53.50	-1	22,833	0.00%
2021/01/07	10	53.29	10	53.21	53.20	0	23,230	0.00%
2021/01/06	14	52.61	12	53.53	53.00	2	23,313	0.01%
2021/01/05	9	53.67	8	54.45	54.70	1	23,142	0.00%
2021/01/04	3	55.20	24	54.78	54.70	-21	23,109	-0.09%
2020/12/31	34	54.83	27	54.79	54.10	7	23,051	0.03%
2020/12/30	17	52.22	15	52.03	51.80	2	22,367	0.01%
2020/12/29	7	52.04	5.9	52.23	52.80	1.1	22,044	0.00%
2020/12/28	8	51.91	5	51.82	51.60	3	21,821	0.01%
2020/12/25	54	52.11	53	51.70	51.00	1	21,429	0.00%
2020/12/24	65	49.69	64	49.34	50.60	1	20,612	0.00%
2020/12/23	8	46.68	27	47.25	46.90	-19	19,511	-0.10%
2020/12/22	2	44.58	4	45.70	43.60	-2	18,595	-0.01%
2020/12/21	6	43.58	6	44.35	44.60	0	18,505	0.00%
2020/12/18	0	0.00	3	44.13	44.00	-3	18,713	-0.02%
2020/12/17	8	45.08	1	45.00	45.25	7	18,690	0.04%
2020/12/16	2	44.20	5	44.31	44.75	-3	18,660	-0.02%
2020/12/15	18	43.73	2	42.70	42.70	16	18,800	0.09%
2020/12/14	4	45.23	9	46.11	45.10	-5	19,025	-0.03%
2020/12/11	16	45.09	8	44.59	44.10	8	18,840	0.04%
2020/12/10	20	45.96	35	46.21	45.80	-15	18,653	-0.08%
2020/12/09	13	46.53	27.9	46.01	45.95	-14.9	18,353	-0.08%
2020/12/08	4	44.90	4	44.88	44.95	0	17,978	0.00%
2020/12/07	2	44.40	5	44.94	44.30	-3	17,988	-0.02%
2020/12/04	6	44.43	7	44.59	44.30	-1	17,926	-0.01%
2020/12/03	6	45.18	1	44.45	44.35	5	17,860	0.03%
2020/12/02	44	45.66	27	45.08	44.70	17	17,857	0.10%
2020/12/01	6	44.19	6	44.65	45.80	0	17,637	0.00%
2020/11/30	17	45.05	2	44.50	44.60	15	17,461	0.09%
2020/11/27	10	44.16	14	44.63	45.15	-4	17,327	-0.02%
2020/11/26	9	43.02	8	42.95	43.65	1	17,355	0.01%
2020/11/25	7	43.05	11	43.06	42.40	-4	17,154	-0.02%
2020/11/24	26	44.93	37	44.66	43.20	-11	17,057	-0.06%
2020/11/23	41	42.57	46	42.83	44.40	-5	16,399	-0.03%
2020/11/20	8	40.44	12	40.36	40.40	-4	16,776	-0.02%
2020/11/19	3	39.08	5	39.53	39.00	-2	16,927	-0.01%
2020/11/18	4	39.90	11	40.16	39.55	-7	17,618	-0.04%
2020/11/17	25	40.25	14	40.84	39.50	11	18,922	0.06%
2020/11/16	24	41.23	15	39.95	41.35	9	21,270	0.04%
2020/11/13	1	38.75	2	38.95	38.70	-1	21,508	0.00%
2020/11/12	23	38.30	31	38.42	38.15	-8	21,713	-0.04%
2020/11/11	11	40.40	18	39.70	40.35	-7	21,395	-0.03%
2020/11/10	6	38.70	12	39.42	38.05	-6	20,909	-0.03%
2020/11/09	1	38.40	8	38.79	39.00	-7	20,791	-0.03%
2020/11/06	1	37.60	0	0.00	37.65	1	20,707	0.00%
2020/11/05	7	37.58	8	37.96	37.90	-1	20,769	0.00%
2020/11/04	2	36.80	3	36.85	37.00	-1	20,901	0.00%
2020/11/03	3	36.00	3	36.90	36.90	0	21,491	0.00%
2020/11/02	5	35.40	1	35.45	35.30	4	22,085	0.02%
2020/10/30	7	36.29	0	0.00	36.05	7	22,205	0.03%
2020/10/28	7	38.19	2	38.75	37.55	5	22,554	0.02%
2020/10/27	2	38.20	0	0.00	38.45	2	22,538	0.01%
2020/10/26	4	38.59	7	38.50	38.10	-3	22,623	-0.01%
2020/10/23	8	38.16	14	38.15	38.15	-6	22,541	-0.03%
2020/10/22	1	37.50	0	0.00	37.80	1	22,637	0.00%
2020/10/21	1	37.45	6	37.24	37.40	-5	22,620	-0.02%
2020/10/20	4	36.79	0	0.00	36.75	4	22,601	0.02%
2020/10/19	2	37.30	2	36.95	37.15	0	22,594	0.00%
2020/10/16	27	37.45	3	36.90	36.80	24	22,574	0.11%
2020/10/15	11	39.53	19	39.52	39.00	-8	22,229	-0.04%
2020/10/14	15	38.91	19	38.94	38.70	-4	21,642	-0.02%
2020/10/13	2	38.48	4	38.44	38.30	-2	21,478	-0.01%
2020/10/12	1	38.15	5	38.36	38.30	-4	21,336	-0.02%
2020/10/08	11	38.40	11	38.41	37.95	0	21,233	0.00%
2020/10/07	2	38.08	34	38.36	38.40	-32	21,039	-0.15%
2020/10/06	1	37.75	7	37.44	37.45	-6	20,941	-0.03%
2020/10/05	1	36.65	0	0.00	36.90	1	21,030	0.00%
2020/09/29	2	35.85	20	36.25	35.75	-18	21,134	-0.09%
2020/09/28	5	35.40	6	35.49	35.45	-1	21,083	0.00%
2020/09/25	1	34.05	3	36.50	34.95	-2	21,098	-0.01%
2020/09/24	37	35.80	9	35.73	35.30	28	21,089	0.13%
2020/09/23	6	37.46	4	38.03	37.10	2	21,179	0.01%
2020/09/22	6	37.68	11	37.69	37.05	-5	20,890	-0.02%
2020/09/21	10	37.69	3	37.65	37.40	7	20,794	0.03%
2020/09/18	11	37.85	1	38.85	37.60	10	20,814	0.05%
2020/09/17	39	37.90	37	37.99	38.20	2	20,556	0.01%
2020/09/16	4	36.15	8	36.39	36.40	-4	20,061	-0.02%
2020/09/15	5	36.16	1	36.70	35.90	4	19,992	0.02%
2020/09/14	2	35.85	0	0.00	36.10	2	20,063	0.01%
2020/09/11	11	34.92	9	34.68	34.65	2	20,003	0.01%
2020/09/10	0	0.00	11	36.91	36.20	-11	19,836	-0.06%
2020/09/09	19	36.16	12	35.96	36.40	7	19,777	0.04%
2020/09/08	13	36.18	13	36.10	35.90	0	19,786	0.00%
2020/09/07	19	36.86	28	36.08	35.70	-9	19,811	-0.05%
2020/09/04	12	36.70	4	36.40	36.75	8	19,837	0.04%
2020/09/03	30	38.15	16	38.35	37.40	14	19,855	0.07%
2020/09/02	1	37.90	7	37.94	38.00	-6	19,694	-0.03%
2020/09/01	50	38.05	37.9	38.11	38.55	12.1	19,779	0.06%
2020/08/31	19	37.24	17	36.75	36.70	2	19,408	0.01%
2020/08/28	22.5	37.80	25	37.47	37.40	-2.5	19,647	-0.01%
2020/08/27	42	37.81	30	37.40	37.35	12	20,272	0.06%
2020/08/26	44	39.61	23	39.82	38.40	21	19,892	0.11%
2020/08/25	25	38.56	3	38.48	38.40	22	18,326	0.12%
2020/08/24	43	38.15	30	38.51	39.00	13	17,887	0.07%
2020/08/21	39	38.83	42.9	38.41	37.95	-3.9	17,062	-0.02%
2020/08/20	48	37.37	93	36.98	38.75	-45	15,582	-0.29%
2020/08/19	42	36.06	23.7	36.00	36.85	18.3	12,641	0.14%
2020/08/18	21	33.20	24	32.96	33.50	-3	11,930	-0.03%
2020/08/17	1	31.50	3	31.90	32.00	-2	11,501	-0.02%
2020/08/12	0	0.00	4	30.25	29.90	-4	11,049	-0.04%
2020/08/11	1	30.10	71	29.52	29.80	-70	10,944	-0.64%
2020/08/10	27	31.71	12	32.20	30.40	15	10,915	0.14%
2020/08/07	82	31.98	10	32.59	32.40	72	10,682	0.67%
2020/08/06	15	31.79	21	31.45	32.65	-6	10,058	-0.06%
2020/08/05	5	29.47	17	29.92	29.70	-12	9,412	-0.13%
2020/08/04	15	30.41	25	29.87	28.80	-10	9,278	-0.11%
2020/08/03	5	30.00	20	30.20	29.70	-15	8,947	-0.17%
2020/07/31	0	0.00	1	29.70	29.35	-1	8,858	-0.01%
2020/07/30	1	29.50	3	29.50	29.55	-2	8,845	-0.02%
2020/07/28	5	27.82	11	28.92	27.40	-6	8,775	-0.07%
2020/07/24	1	28.50	0	0.00	27.95	1	8,703	0.01%
2020/07/22	0	0.00	3	28.32	28.45	-3	8,692	-0.03%
2020/07/17	13	27.63	0	0.00	27.05	13	9,148	0.14%
2020/07/15	2	28.50	1	28.65	28.65	1	9,100	0.01%
2020/07/14	3	29.67	6	29.55	29.35	-3	9,016	-0.03%
2020/07/13	6	29.90	9	29.94	30.15	-3	8,848	-0.03%
2020/07/10	1	29.30	1	29.05	28.95	0	8,720	0.00%
2020/07/09	1	29.55	0	0.00	29.70	1	8,548	0.01%
2020/07/08	0	0.00	1	30.00	29.45	-1	8,462	-0.01%
2020/07/07	3	28.95	0	0.00	29.15	3	8,344	0.04%
2020/07/06	2	28.95	7	29.11	29.20	-5	8,298	-0.06%
2020/07/03	16	29.50	4	29.34	29.10	12	8,235	0.15%
2020/07/02	8	29.81	2	29.90	29.80	6	8,010	0.07%
2020/07/01	0	0.00	6	28.60	28.50	-6	7,748	-0.08%
2020/06/30	0	0.00	4	28.50	28.30	-4	7,703	-0.05%
2020/06/29	6	28.09	0	0.00	27.85	6	7,753	0.08%
2020/06/23	2	28.00	0	0.00	28.15	2	7,535	0.03%
2020/06/22	2	28.80	4	28.58	28.60	-2	7,503	-0.03%
2020/06/19	2	29.50	13	29.15	28.30	-11	7,478	-0.15%
2020/06/17	0	0.00	3	28.50	28.60	-3	7,261	-0.04%
2020/06/16	3	28.85	1	28.75	28.35	2	7,218	0.03%
2020/06/15	12	28.49	0	0.00	28.05	12	7,204	0.17%
2020/06/12	14	28.61	0	0.00	29.65	14	7,134	0.20%
2020/06/11	2	29.88	0	0.00	29.20	2	7,085	0.03%
2020/06/10	6	29.21	7	29.24	30.00	-1	6,942	-0.01%
2020/06/09	0	0.00	5	28.28	28.30	-5	6,772	-0.07%
2020/06/08	20	29.59	6	30.08	29.10	14	6,677	0.21%
2020/06/05	1	29.15	5	29.28	29.10	-4	6,346	-0.06%
2020/06/04	9	29.29	11	29.15	29.30	-2	6,172	-0.03%
2020/06/03	20	27.98	25	27.68	28.95	-5	5,701	-0.09%
2020/06/02	8	25.81	14	26.00	27.00	-6	4,644	-0.13%
2020/06/01	5	24.39	4	24.00	24.60	1	4,304	0.02%
2020/05/27	4	24.71	4	24.93	24.80	0	4,245	0.00%
2020/05/26	2	24.05	0	0.00	24.15	2	4,214	0.05%
2020/05/25	0	0.00	2	23.50	24.05	-2	4,203	-0.05%
2020/05/22	0	0.00	5	24.05	23.95	-5	4,188	-0.12%
2020/05/21	9	24.49	4	24.68	24.60	5	4,164	0.12%
2020/05/20	4	23.98	10	23.66	24.05	-6	4,110	-0.15%
2020/05/19	13	23.18	0	0.00	23.80	13	4,052	0.32%
2020/05/15	6.2	23.17	3	23.25	23.25	3.2	3,969	0.08%
2020/05/14	5	24.00	1	24.60	24.20	4	3,846	0.10%
2020/05/12	0	0.00	5	25.25	25.10	-5	3,793	-0.13%
2020/05/11	7	25.55	11	25.55	25.55	-4	3,765	-0.11%
2020/05/08	16	25.05	4	25.04	24.90	12	3,709	0.32%
2020/05/07	1	24.85	0	0.00	24.95	1	3,674	0.03%
2020/05/06	11	25.39	6	25.46	25.05	5	3,624	0.14%
2020/05/05	4	24.61	24	25.08	25.40	-20	3,573	-0.56%
2020/05/04	2	24.30	2	24.25	24.40	0	3,499	0.00%
2020/04/30	0	0.00	8	24.59	24.55	-8	3,499	-0.23%
2020/04/29	17	24.94	13	24.42	24.40	4	3,496	0.11%
2020/04/28	3	23.88	4	23.88	24.15	-1	3,405	-0.03%
2020/04/27	1	23.70	1	23.85	23.85	0	3,390	0.00%
2020/04/24	65	24.27	64	24.00	23.70	1	3,331	0.03%
2020/04/23	32	24.33	21	24.42	24.05	11	3,179	0.35%
2020/04/22	7	22.64	7	22.55	23.20	0	2,893	0.00%
2020/04/21	3	21.90	0	0.00	21.45	3	2,794	0.11%
2020/04/16	0	0.00	1	21.50	21.50	-1	2,717	-0.04%
2020/04/14	2	20.90	2	20.68	20.95	0	2,702	0.00%
2020/04/13	7	20.70	8	20.57	20.25	-1	2,701	-0.04%
2020/04/09	6	20.24	1	20.20	20.00	5	2,796	0.18%
2020/04/08	1	19.95	1	20.15	20.10	0	2,779	0.00%
2020/04/07	0	0.00	4	19.25	19.40	-4	2,750	-0.15%
2020/04/06	3	19.00	9	19.06	19.05	-6	2,747	-0.22%
2020/03/31	10	19.40	0	0.00	19.15	10	2,982	0.34%
2020/03/30	0	0.00	3	17.38	18.45	-3	2,957	-0.10%
2020/03/27	5	18.80	10	17.88	17.95	-5	2,943	-0.17%
2020/03/26	8	18.16	0	0.00	18.20	8	2,953	0.27%
2020/03/25	2	18.10	0	0.00	18.25	2	3,134	0.06%
2020/03/19	3	13.75	0	0.00	13.70	3	3,048	0.10%
2020/03/17	0	0.00	11	16.20	16.15	-11	2,896	-0.38%
2020/03/16	0.2	17.90	0	0.00	17.90	0.2	2,799	0.01%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/12	10	23.00	0	0.00	21.65	10	2,651	0.38%
2020/03/11	1	24.00	0	0.00	23.95	1	2,615	0.04%
2020/03/02	1	23.95	2	24.70	24.50	-1	2,640	-0.04%
2020/02/25	0	0.00	3	24.50	24.95	-3	2,566	-0.12%
2020/02/19	0	0.00	3	25.15	25.15	-3	2,556	-0.12%
2020/02/18	0	0.00	1	25.00	25.00	-1	2,558	-0.04%
2020/02/17	1	24.65	0	0.00	24.80	1	2,550	0.04%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/10	1	24.05	0	0.00	24.15	1	2,540	0.04%
2020/01/31	8	24.31	0	0.00	24.00	8	2,653	0.30%
2020/01/30	2	24.70	0	0.00	24.65	2	2,631	0.08%
2020/01/17	0	0.00	1	27.85	27.55	-1	2,596	-0.04%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/14	0.2	27.00	0	0.00	27.10	0.2	2,655	0.01%
2020/01/13	0	0.00	1	26.80	26.95	-1	2,650	-0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/07	0	0.00	5	27.45	27.50	-5	2,827	-0.18%
2020/01/06	1	27.65	0	0.00	28.25	1	2,859	0.03%
2020/01/03	2	28.15	5	28.55	28.25	-3	2,842	-0.11%
2020/01/02	2	27.90	2	27.98	27.80	0	2,762	0.00%
2019/12/27	5	28.41	0	0.00	28.35	5	2,757	0.18%
2019/12/26	4	28.29	1	28.10	28.30	3	2,692	0.11%
2019/12/25	0	0.00	2	27.25	27.80	-2	2,500	-0.08%
2019/12/24	1	26.95	0	0.00	26.55	1	2,413	0.04%
2019/12/23	2	27.30	0	0.00	26.90	2	2,423	0.08%
2019/12/20	9	28.03	4	28.15	27.50	5	2,391	0.21%
2019/12/12	1	26.10	0	0.00	26.00	1	2,388	0.04%
2019/12/09	2	26.10	0	0.00	25.85	2	2,870	0.07%
2019/11/29	3	26.77	0	0.00	26.15	3	3,555	0.08%
2019/11/26	0	0.00	2	27.00	27.10	-2	3,792	-0.05%
2019/11/22	0	0.00	5	27.05	26.95	-5	3,938	-0.13%
2019/11/20	0	0.00	1	26.75	26.85	-1	4,079	-0.02%
2019/11/18	2	26.85	0	0.00	27.15	2	4,240	0.05%
2019/11/08	0.6	27.55	0	0.00	27.65	0.6	4,518	0.01%
2019/11/06	0	0.00	4	27.35	27.35	-4	4,571	-0.09%
2019/11/04	0.4	27.80	0	0.00	27.80	0.4	4,603	0.01%
2019/11/01	0	0.00	1	28.40	28.15	-1	4,607	-0.02%
2019/10/31	1	30.15	0	0.00	28.70	1	4,584	0.02%
2019/10/30	0	0.00	5	29.02	29.00	-5	4,501	-0.11%
2019/10/28	0	0.00	3	28.40	28.35	-3	4,594	-0.07%
2019/10/23	3	29.30	0	0.00	29.05	3	4,657	0.06%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/18	1	28.30	0	0.00	28.70	1	4,679	0.02%
2019/10/17	0	0.00	2	28.40	28.35	-2	4,729	-0.04%
2019/10/16	6	28.57	4	28.69	28.70	2	4,749	0.04%
2019/10/15	0	0.00	1	27.05	28.30	-1	4,662	-0.02%
2019/10/14	1	27.55	0	0.00	27.45	1	4,644	0.02%
2019/10/09	4	26.80	5	27.09	27.00	-1	4,911	-0.02%
2019/10/08	0.2	26.85	0	0.00	26.85	0.2	5,187	0.00%
2019/10/07	2	27.05	0	0.00	27.25	2	5,396	0.04%
2019/10/04	1	28.00	0	0.00	27.65	1	5,404	0.02%
2019/10/01	1	28.70	0	0.00	28.90	1	5,508	0.02%
2019/09/27	4.2	29.15	0	0.00	29.15	4.2	5,527	0.08%
2019/09/23	0.4	30.35	0	0.00	30.35	0.4	5,547	0.01%
2019/09/12	2	27.88	18	28.08	27.95	-16	5,555	-0.29%
2019/09/11	1	28.00	2	27.80	27.65	-1	5,550	-0.02%
2019/09/10	0	0.00	3	28.53	28.35	-3	5,526	-0.05%
2019/09/09	1	28.10	1	28.40	28.20	0	5,567	0.00%
2019/09/06	36	29.25	32	29.06	28.60	4	5,543	0.07%
2019/09/05	0	0.00	3	29.15	28.50	-3	5,199	-0.06%
2019/09/04	0	0.00	1	28.70	28.70	-1	5,121	-0.02%
2019/09/03	3	28.62	1	28.65	28.90	2	5,107	0.04%
2019/09/02	6	28.68	43	28.46	29.00	-37	4,945	-0.75%
2019/08/30	18	28.09	16	27.87	27.35	2	4,867	0.04%
2019/08/29	2	27.85	2	28.00	27.95	0	4,679	0.00%
2019/08/28	1	27.65	3	27.80	27.70	-2	4,637	-0.04%
2019/08/27	0	0.00	2	27.55	27.70	-2	4,575	-0.04%
2019/08/26	6	26.83	6	27.03	26.90	0	4,495	0.00%
2019/08/22	2	27.00	0	0.00	27.05	2	4,329	0.05%
2019/08/21	0	0.00	5	26.67	26.75	-5	4,229	-0.12%
2019/08/20	17	26.50	11	26.52	26.50	6	4,192	0.14%
2019/08/19	0	0.00	1	26.20	26.25	-1	4,110	-0.02%
2019/08/15	1	25.20	0	0.00	26.15	1	3,992	0.03%
2019/08/14	3	25.77	50	25.90	25.70	-47	3,939	-1.19%
2019/08/13	0	0.00	201	25.85	25.75	-201	3,863	-5.20%	大賣/鉅額交易
2019/08/12	2	25.03	2	25.43	25.95	0	3,757	0.00%
2019/08/05	0	0.00	5	23.95	23.70	-5	3,887	-0.13%
2019/08/02	1	24.60	0	0.00	24.50	1	3,916	0.03%
2019/08/01	5	25.35	0	0.00	25.35	5	3,965	0.13%
2019/07/31	1	25.55	0	0.00	25.75	1	3,999	0.03%
2019/07/29	2	26.55	1	26.30	26.35	1	4,035	0.02%
2019/07/26	1	26.75	0	0.00	26.75	1	4,037	0.02%
2019/07/25	1	26.65	5	26.95	27.00	-4	4,028	-0.10%
2019/07/24	1	26.65	0	0.00	26.65	1	3,979	0.03%
2019/07/19	3	25.80	0	0.00	25.90	3	3,971	0.08%
2019/07/18	5	26.16	0	0.00	25.65	5	3,996	0.13%
2019/07/15	2	26.75	0	0.00	26.50	2	4,108	0.05%
2019/07/12	1	27.30	2	27.40	27.05	-1	4,299	-0.02%
2019/07/10	1	27.15	0	0.00	27.20	1	4,515	0.02%
2019/07/09	3	26.90	3	26.85	26.90	0	4,696	0.00%
2019/07/08	35	27.75	6	27.95	27.45	29	5,160	0.56%
2019/07/05	8	27.19	45	27.05	27.00	-37	5,857	-0.63%
2019/07/04	1	26.65	3	26.65	26.75	-2	5,700	-0.04%
2019/06/27	3	25.35	1	25.35	25.35	2	5,719	0.03%
2019/06/24	20	25.50	0	0.00	25.60	20	5,855	0.34%
2019/06/21	0	0.00	4	25.50	25.55	-4	5,895	-0.07%
2019/06/19	0	0.00	5	25.55	25.80	-5	5,979	-0.08%
2019/06/18	2	25.45	0	0.00	25.30	2	6,078	0.03%
2019/06/17	3	25.90	2	26.25	25.90	1	6,100	0.02%
2019/06/13	1	24.95	0	0.00	24.75	1	6,247	0.02%
2019/06/06	2	25.55	0	0.00	24.50	2	6,437	0.03%
2019/05/27	3	24.47	2	24.65	24.55	1	6,765	0.01%
2019/05/24	2	24.20	0	0.00	24.10	2	6,787	0.03%
2019/05/22	2	24.50	4	24.58	24.20	-2	6,957	-0.03%
2019/05/21	4	23.61	2	24.10	24.45	2	7,021	0.03%
2019/05/17	2	24.90	2	23.90	23.90	0	7,294	0.00%
2019/05/16	10	24.65	20	24.88	24.40	-10	7,583	-0.13%
2019/05/15	2	24.50	2	24.85	25.05	0	7,709	0.00%
2019/05/14	11	22.89	0	0.00	24.55	11	8,016	0.14%
2019/05/13	0	0.00	1	24.10	23.30	-1	8,253	-0.01%
2019/05/10	9	25.53	9	25.27	25.05	0	8,743	0.00%
2019/05/09	10	26.05	15	25.68	25.50	-5	8,772	-0.06%
2019/05/08	1	26.35	0	0.00	26.35	1	8,782	0.01%
2019/05/07	2	26.83	2	26.75	26.65	0	8,903	0.00%
2019/05/03	0	0.00	2	27.63	27.60	-2	9,300	-0.02%
2019/05/02	0	0.00	1	27.10	27.35	-1	9,345	-0.01%
2019/04/30	2	26.70	0	0.00	27.20	2	9,520	0.02%
2019/04/29	112	26.71	0	0.00	26.60	112	9,689	1.16%	大買/鉅額交易
2019/04/26	1	27.65	0	0.00	27.30	1	9,797	0.01%
2019/04/25	50	28.00	2	28.00	28.10	48	10,130	0.47%
2019/04/24	2	28.50	0	0.00	28.35	2	10,373	0.02%
2019/04/22	4	28.94	0.1	28.90	28.80	3.9	10,535	0.04%
2019/04/19	0	0.00	2	28.93	28.90	-2	10,523	-0.02%
2019/04/18	2	28.45	109.4	29.28	28.65	-107.4	10,517	-1.02%	大賣/鉅額交易
2019/04/17	6	30.18	8	30.09	29.85	-2	10,458	-0.02%
2019/04/16	4	29.48	20	29.71	30.15	-16	10,576	-0.15%
2019/04/15	5	29.63	7.9	29.37	29.25	-2.9	10,637	-0.03%
2019/04/12	13	30.75	4.6	30.21	29.05	8.4	10,596	0.08%
2019/04/11	5	30.88	19	30.71	30.70	-14	10,145	-0.14%
2019/04/10	0	0.00	1	28.10	28.55	-1	9,180	-0.01%
2019/04/09	0	0.00	1	27.90	27.85	-1	9,094	-0.01%
2019/04/03	0	0.00	2	27.60	27.60	-2	9,079	-0.02%
2019/04/02	4	27.25	0	0.00	27.25	4	9,083	0.04%
2019/04/01	1	27.20	4	27.15	27.30	-3	9,101	-0.03%
2019/03/29	1	26.55	0	0.00	26.65	1	9,054	0.01%
2019/03/28	1	26.95	0	0.00	26.65	1	9,332	0.01%
2019/03/27	5	26.70	1	26.75	26.90	4	9,489	0.04%
2019/03/25	1	26.20	0	0.00	26.10	1	9,814	0.01%
2019/03/22	4	27.20	3	27.22	27.15	1	9,900	0.01%
2019/03/21	5	27.25	6	27.38	27.55	-1	10,038	-0.01%
2019/03/15	0	0.00	2	27.70	27.15	-2	10,826	-0.02%
2019/03/13	54	27.95	2	28.10	28.00	52	11,142	0.47%
2019/03/12	150	27.82	0	0.00	27.70	150	11,336	1.32%	大買/鉅額交易
2019/03/11	1	27.50	0	0.00	27.50	1	11,605	0.01%
2019/03/05	2	28.90	0	0.00	28.75	2	13,769	0.01%
2019/03/04	1	29.00	0	0.00	29.30	1	13,904	0.01%
2019/02/27	1	28.65	1	28.85	28.75	0	13,919	0.00%
2019/02/21	4	30.18	0	0.00	30.20	4	14,153	0.03%
2019/02/20	1	30.25	0	0.00	30.15	1	14,199	0.01%
2019/02/18	7	30.04	17	30.17	29.95	-10	14,215	-0.07%
2019/02/15	20	31.90	8	31.63	31.00	12	14,082	0.09%
2019/02/14	8	31.74	8	31.33	31.25	0	13,848	0.00%
2019/02/13	7	31.67	19	31.69	31.35	-12	13,838	-0.09%
2019/02/12	22	30.95	18	30.98	31.30	4	13,648	0.03%
2019/02/11	33	30.65	14	30.87	31.15	19	13,564	0.14%
2019/01/30	1	28.90	0	0.00	28.55	1	13,213	0.01%
2019/01/29	1	28.50	0	0.00	28.90	1	13,385	0.01%
2019/01/28	1	29.05	1	29.25	29.00	0	13,834	0.00%
2019/01/25	1	28.70	2	28.88	28.75	-1	14,039	-0.01%
2019/01/24	2	28.50	2	28.40	28.40	0	14,141	0.00%
2019/01/23	1	27.90	15	27.95	28.25	-14	13,989	-0.10%
2019/01/22	8	29.31	9	28.31	28.10	-1	14,086	-0.01%
2019/01/21	9	29.27	7	29.33	28.80	2	13,979	0.01%
2019/01/18	1	28.55	2	28.50	29.05	-1	13,906	-0.01%
2019/01/17	3	29.00	7	28.68	28.40	-4	13,893	-0.03%
2019/01/16	3	27.68	8	28.03	28.95	-5	13,553	-0.04%
2019/01/15	4	27.04	7	27.47	27.05	-3	13,306	-0.02%
2019/01/11	0	0.00	5	26.35	26.40	-5	13,213	-0.04%
2019/01/10	5	26.60	0	0.00	26.85	5	13,196	0.04%
2019/01/09	4	26.95	7	27.17	26.40	-3	13,169	-0.02%
2019/01/08	9	27.01	3	27.20	26.75	6	13,080	0.05%
2019/01/07	2	26.05	8	26.54	26.85	-6	12,900	-0.05%
2019/01/04	3	23.77	1	24.10	24.45	2	12,832	0.02%
2019/01/03	3	25.63	2	26.05	25.45	1	12,756	0.01%
2019/01/02	1	25.85	0	0.00	25.70	1	12,860	0.01%
2018/12/27	2	26.00	2	25.65	25.45	0	13,109	0.00%
2018/12/26	3	26.10	3	25.97	24.95	0	13,064	0.00%
2018/12/25	1	25.65	0	0.00	25.60	1	13,032	0.01%
2018/12/24	0	0.00	2	26.65	26.50	-2	12,977	-0.02%
2018/12/22	0	0.00	1	26.30	26.25	-1	13,007	-0.01%
2018/12/21	2	26.70	2	26.35	26.95	0	13,020	0.00%
2018/12/20	3	25.18	1	25.60	25.65	2	12,743	0.02%
2018/12/19	2	26.00	2	25.45	25.45	0	12,634	0.00%
2018/12/18	0	0.00	5	26.19	26.00	-5	12,559	-0.04%
2018/12/17	1	28.05	0	0.00	27.25	1	12,402	0.01%
2018/12/14	13	27.74	7	27.59	27.70	6	12,378	0.05%
2018/12/13	27	29.87	13	29.59	28.80	14	12,204	0.11%
2018/12/12	3	28.43	5	29.67	29.70	-2	11,430	-0.02%
2018/12/11	3	27.10	4	27.00	27.00	-1	11,257	-0.01%
2018/12/10	1	27.20	0	0.00	26.70	1	11,295	0.01%
2018/12/07	3	28.15	3	28.20	28.10	0	11,245	0.00%
2018/12/06	12	28.81	3	28.88	27.55	9	11,175	0.08%
2018/12/05	89	30.67	63	30.28	30.25	26	10,997	0.24%
2018/12/04	17	31.66	18	31.85	31.50	-1	10,949	-0.01%
2018/12/03	26	31.70	31	31.97	31.90	-5	10,750	-0.05%
2018/11/30	31	29.94	26	30.31	31.25	5	10,080	0.05%
2018/11/29	14	27.21	13	27.83	28.45	1	9,212	0.01%
2018/11/28	6	25.93	2	25.30	25.90	4	8,915	0.04%
2018/11/27	0	0.00	2	24.43	24.80	-2	8,751	-0.02%
2018/11/23	9	23.71	0	0.00	23.45	9	8,811	0.10%
2018/11/22	0	0.00	2	24.30	24.25	-2	9,015	-0.02%
2018/11/20	1	25.50	6	25.40	25.75	-5	8,885	-0.06%
2018/11/19	0	0.00	1	25.65	25.65	-1	8,898	-0.01%
2018/11/16	0	0.00	3	24.80	24.60	-3	9,020	-0.03%
2018/11/15	1	24.40	3	24.52	24.45	-2	9,163	-0.02%
2018/11/14	3	23.78	1	24.40	24.10	2	9,169	0.02%
2018/11/13	5	23.75	0	0.00	24.15	5	9,201	0.05%
2018/11/12	1	23.25	4	23.45	24.10	-3	9,232	-0.03%
2018/11/09	1	23.70	3	24.00	23.80	-2	9,218	-0.02%
2018/11/08	7	25.92	8	25.09	24.65	-1	9,232	-0.01%
2018/11/07	3	24.68	5	25.52	25.80	-2	9,204	-0.02%
2018/11/06	5	25.00	5	24.77	24.30	0	9,220	0.00%
2018/11/05	23	26.37	9	26.50	25.75	14	9,225	0.15%
2018/11/02	6	24.85	8	25.58	26.00	-2	8,734	-0.02%
2018/11/01	13	22.99	10	23.35	23.65	3	8,434	0.04%
2018/10/31	1	22.05	2	22.33	22.25	-1	8,304	-0.01%
2018/10/30	2	20.75	4	21.04	21.00	-2	8,139	-0.02%
2018/10/29	4	20.58	4	20.35	20.30	0	8,095	0.00%
2018/10/26	2	21.10	4	20.90	20.30	-2	8,223	-0.02%
2018/10/25	5	20.79	1	20.80	20.75	4	8,232	0.05%
2018/10/23	1	23.15	7	23.30	23.00	-6	8,421	-0.07%
2018/10/19	4	23.14	0	0.00	23.25	4	8,669	0.05%
2018/10/16	1	24.65	0	0.00	24.50	1	9,063	0.01%
2018/10/12	2	23.88	0	0.00	24.05	2	9,501	0.02%
2018/10/08	1	26.90	0	0.00	26.30	1	9,900	0.01%
2018/10/05	1	28.60	0	0.00	28.60	1	9,810	0.01%
2018/10/03	0	0.00	1	32.65	32.05	-1	9,966	-0.01%
2018/10/01	1	33.40	0	0.00	33.00	1	10,261	0.01%
2018/09/28	1	32.50	0	0.00	32.35	1	10,444	0.01%
2018/09/21	0	0.00	1	32.85	32.85	-1	11,721	-0.01%
2018/09/18	2	33.10	1	33.15	33.20	1	11,875	0.01%
2018/09/14	11	34.63	12	34.43	34.65	-1	12,053	-0.01%
2018/09/13	5	34.40	1	34.15	33.45	4	12,211	0.03%
2018/09/12	0	0.00	2	33.90	33.95	-2	12,365	-0.02%
2018/09/10	2	34.00	3	35.00	33.50	-1	12,938	-0.01%
2018/09/07	2	38.05	3	37.37	37.20	-1	13,031	-0.01%
2018/09/06	2	38.13	401	38.17	38.20	-399	13,277	-3.01%	大賣/鉅額交易
2018/09/03	1	40.75	0	0.00	38.80	1	14,395	0.01%
2018/08/31	7	41.48	1	41.30	41.65	6	14,562	0.04%
2018/08/30	3	41.18	2	41.63	41.85	1	14,713	0.01%
2018/08/29	12	40.24	14	41.02	40.90	-2	14,755	-0.01%
2018/08/28	1	39.00	3	39.10	39.00	-2	14,992	-0.01%
2018/08/27	2	39.40	17	39.18	39.60	-15	15,665	-0.10%
2018/08/24	7	37.35	12	37.25	38.35	-5	16,260	-0.03%
2018/08/23	33	39.09	12	39.36	37.90	21	16,866	0.12%
2018/08/22	7	38.53	4	39.05	39.20	3	17,355	0.02%
2018/08/21	0	0.00	1	37.25	37.20	-1	17,414	-0.01%
2018/08/20	3	36.68	1	36.50	36.05	2	17,824	0.01%
2018/08/16	7	37.84	10	37.49	37.80	-3	18,146	-0.02%
2018/08/15	0	0.00	2	37.85	37.40	-2	18,284	-0.01%
2018/08/14	6	37.48	9	38.24	39.20	-3	18,368	-0.02%
2018/08/13	11	38.90	1	39.15	37.45	10	18,516	0.05%
2018/08/10	32	42.07	35	42.62	41.00	-3	18,671	-0.02%
2018/08/09	10	44.78	12	44.78	44.70	-2	18,662	-0.01%
2018/08/08	3	45.63	1	45.60	44.60	2	19,369	0.01%
2018/08/07	4	45.48	4	45.49	45.30	0	19,748	0.00%
2018/08/06	1	44.55	0	0.00	44.50	1	19,966	0.01%
2018/08/03	2	44.93	1	43.90	45.10	1	20,087	0.00%
2018/08/02	2	43.38	2	44.90	43.25	0	20,151	0.00%
2018/08/01	1	46.45	1	47.50	46.35	0	20,139	0.00%
2018/07/31	9	46.81	4	46.85	47.00	5	20,239	0.02%
2018/07/30	106	49.28	7	49.02	46.45	99	20,574	0.48%	大買/
2018/07/27	44	48.67	42	48.68	48.65	2	20,620	0.01%
2018/07/26	2	47.20	3	47.12	47.65	-1	20,598	0.00%
2018/07/25	2	47.15	0	0.00	47.10	2	20,590	0.01%
2018/07/24	0	0.00	1	44.20	44.95	-1	20,477	0.00%
2018/07/23	1	43.50	0	0.00	43.50	1	20,442	0.00%
2018/07/20	6	45.50	1	43.70	43.50	5	20,453	0.02%
2018/07/18	0	0.00	1	50.00	45.85	-1	20,485	0.00%
2018/07/17	6	51.15	5	51.20	50.90	1	20,276	0.00%
2018/07/16	6	49.88	3	50.60	49.65	3	20,265	0.01%
2018/07/13	3	52.50	2	52.45	52.00	1	20,283	0.00%
2018/07/12	3	51.93	14	51.33	52.60	-11	20,531	-0.05%
2018/07/11	7	53.01	0	0.00	51.80	7	20,832	0.03%
2018/07/10	11	53.47	10	52.60	52.40	1	20,859	0.00%
2018/07/09	101	54.35	2	54.45	54.00	99	20,861	0.47%	大買/
2018/07/06	6	56.63	6	54.55	55.50	0	20,896	0.00%
2018/07/05	5	60.30	108	57.89	57.90	-103	20,969	-0.49%	大賣/鉅額交易
2018/07/04	10	60.59	6	60.05	59.30	4	20,875	0.02%
2018/07/03	16	61.39	24	61.80	61.50	-8	20,903	-0.04%
2018/07/02	6	59.70	7	59.90	59.30	-1	20,719	0.00%
2018/06/29	2	57.35	0	0.00	57.00	2	20,522	0.01%
2018/06/28	1	57.60	4	55.78	55.80	-3	20,679	-0.01%
2018/06/27	8	58.69	6	59.47	57.60	2	21,421	0.01%
2018/06/26	6	56.93	7	57.31	57.60	-1	21,661	0.00%
2018/06/25	91	57.29	1	57.80	56.70	90	22,331	0.40%
2018/06/22	69	58.84	16	59.12	58.40	53	22,758	0.23%
2018/06/21	103	58.55	19	58.22	57.80	84	22,747	0.37%	大買/
2018/06/20	92	57.90	3	58.33	57.60	89	22,667	0.39%
2018/06/19	1	56.70	7	58.81	57.00	-6	22,460	-0.03%
2018/06/15	6	61.27	1	60.70	59.50	5	22,427	0.02%
2018/06/14	5	60.18	4	59.70	59.60	1	22,244	0.00%
2018/06/13	15	62.12	17	61.89	58.70	-2	21,992	-0.01%
2018/06/12	7	63.79	14	64.21	65.10	-7	21,603	-0.03%
2018/06/11	4	61.08	2	60.35	60.00	2	21,153	0.01%
2018/06/08	6	60.57	6	61.18	59.60	0	21,069	0.00%
2018/06/07	3	60.70	6	60.35	59.80	-3	20,875	-0.01%
2018/06/06	4	61.18	3	61.73	60.60	1	20,827	0.00%
2018/06/05	18	63.26	10	64.57	60.60	8	21,042	0.04%
2018/06/04	37	67.83	28	68.30	64.40	9	20,988	0.04%
2018/06/01	9	64.04	11	62.48	66.60	-2	20,470	-0.01%
2018/05/31	14	63.81	13	63.58	60.60	1	19,774	0.01%
2018/05/30	10	60.51	7.3	61.27	61.20	2.7	19,175	0.01%
2018/05/29	10	56.97	15	57.51	57.20	-5	18,789	-0.03%
2018/05/28	19	54.75	23	56.00	56.70	-4	18,734	-0.02%
2018/05/25	3	53.07	13	53.64	53.80	-10	18,330	-0.05%
2018/05/24	13	51.17	19	51.66	51.80	-6	18,130	-0.03%
2018/05/23	3	49.52	2	50.85	50.10	1	18,104	0.01%
2018/05/22	11	51.20	4.1	51.29	50.70	6.9	17,897	0.04%
2018/05/21	18	51.43	3	52.40	50.60	15	17,741	0.08%
2018/05/18	16	55.03	13	54.17	52.10	3	17,470	0.02%
2018/05/17	9	59.34	9	57.93	57.30	0	17,203	0.00%
2018/05/16	16.1	58.91	17	58.63	58.20	-0.9	17,002	-0.01%
2018/05/15	1	57.30	3	58.83	59.10	-2	16,351	-0.01%
2018/05/14	2	52.95	3	54.20	53.80	-1	16,107	-0.01%
2018/05/11	0	0.00	12	52.23	50.60	-12	15,878	-0.08%
2018/05/10	0	0.00	2	52.70	52.60	-2	15,750	-0.01%
2018/05/09	2	51.65	2	51.35	51.10	0	15,652	0.00%
2018/05/08	4	52.40	7	52.79	51.60	-3	15,544	-0.02%
2018/05/07	11	53.26	18	52.52	54.00	-7	15,424	-0.05%
2018/05/04	3	50.73	4	51.20	51.00	-1	15,013	-0.01%
2018/05/03	9	47.87	11	48.17	48.50	-2	14,859	-0.01%
2018/05/02	8	49.38	4	48.99	48.10	4	15,094	0.03%
2018/04/30	13	48.64	13	50.36	50.50	0	15,025	0.00%
2018/04/27	5	47.79	2	48.75	48.65	3	15,052	0.02%
2018/04/26	2	47.65	2	47.20	47.80	0	15,154	0.00%
2018/04/25	13	48.36	4	47.25	46.90	9	15,449	0.06%
2018/04/24	5	45.11	7	47.07	47.75	-2	15,601	-0.01%
2018/04/23	6	50.18	2	49.65	47.65	4	15,674	0.03%
2018/04/20	5	50.10	7	50.91	50.00	-2	16,131	-0.01%
2018/04/19	5	49.48	4	49.61	49.90	1	16,878	0.01%
2018/04/18	5	48.97	4	49.06	49.05	1	16,811	0.01%
2018/04/17	2	47.80	2.1	49.27	47.55	-0.1	16,604	0.00%
2018/04/16	7	54.50	9.1	55.67	52.70	-2.1	16,259	-0.01%
2018/04/13	7	54.63	17	54.85	54.60	-10	16,165	-0.06%
2018/04/12	6.1	55.83	12	56.26	55.90	-5.9	16,055	-0.04%
2018/04/11	18	56.19	24.1	55.36	57.30	-6.1	16,235	-0.04%
2018/04/10	11	53.27	11	54.90	52.40	0	16,328	0.00%
2018/04/09	11.1	55.88	15	55.95	54.00	-3.9	16,599	-0.02%
2018/04/03	4	53.78	16.1	51.74	55.50	-12.1	16,941	-0.07%
2018/03/31	45	50.14	32	51.10	49.80	13	16,814	0.08%
2018/03/30	91.1	51.58	89	51.01	49.50	2.1	16,775	0.01%
2018/03/29	12	46.83	11.1	47.02	48.35	0.9	15,886	0.01%
2018/03/28	9.1	46.91	5	46.48	46.50	4.1	15,454	0.03%
2018/03/27	2	45.50	10.1	46.05	46.40	-8.1	14,681	-0.06%
2018/03/26	0	0.00	2	39.98	42.20	-2	14,229	-0.01%
2018/03/23	2	39.35	2	39.45	39.50	0	14,181	0.00%
2018/03/22	9	42.97	11	42.40	41.00	-2	14,100	-0.01%
2018/03/21	1.1	40.79	0	0.00	42.00	1.1	13,843	0.01%
2018/03/20	2	40.25	0	0.00	39.75	2	13,608	0.01%
2018/03/19	9	40.08	1	40.10	40.45	8	13,536	0.06%
2018/03/16	2	40.40	0	0.00	39.60	2	13,452	0.01%
2018/03/15	0	0.00	3	39.85	39.70	-3	13,402	-0.02%
2018/03/14	5.1	41.07	6	40.72	40.30	-0.9	13,392	-0.01%
2018/03/13	0	0.00	1	40.00	39.85	-1	13,261	-0.01%
2018/03/12	1	40.30	4	40.31	40.20	-3	13,267	-0.02%
2018/03/09	13	41.68	15	40.14	39.40	-2	13,276	-0.02%
2018/03/08	16	40.06	10	40.23	40.65	6	13,007	0.05%
2018/03/07	4	38.85	13	38.09	37.80	-9	12,640	-0.07%
2018/03/06	10	38.25	10	37.75	37.75	0	12,779	0.00%
2018/03/05	1	37.50	4	38.40	37.50	-3	13,422	-0.02%
2018/03/01	2	38.15	3	39.23	39.40	-1	13,587	-0.01%
2018/02/27	2	38.30	5	37.31	37.00	-3	13,458	-0.02%
2018/02/26	0	0.00	2	37.50	37.65	-2	13,563	-0.01%
2018/02/23	2	37.43	0	0.00	37.65	2	13,544	0.01%
2018/02/22	0	0.00	1	34.75	35.65	-1	13,578	-0.01%
2018/02/21	1	35.70	2	34.95	35.50	-1	13,554	-0.01%
2018/02/12	8	33.33	1	33.90	33.90	7	13,482	0.05%
2018/02/09	1	31.85	2	31.60	31.85	-1	13,447	-0.01%
2018/02/08	1	34.00	0	0.00	33.20	1	13,354	0.01%
2018/02/07	1	34.30	4	34.08	34.60	-3	13,440	-0.02%
2018/02/06	3	33.48	3	33.57	32.35	0	13,389	0.00%
2018/02/05	0	0.00	1	34.90	35.80	-1	13,266	-0.01%
2018/02/01	1	36.60	0	0.00	36.60	1	13,289	0.01%
2018/01/30	10	38.03	11	36.92	36.90	-1	13,336	-0.01%
2018/01/29	12	39.32	13	38.32	38.25	-1	13,305	-0.01%
2018/01/26	6	37.79	13	38.24	38.95	-7	13,367	-0.05%
2018/01/25	15	40.27	5	39.74	37.90	10	13,386	0.07%
2018/01/24	4	38.93	2	39.25	38.70	2	13,297	0.02%
2018/01/23	4	39.40	1	38.90	38.30	3	13,411	0.02%
2018/01/22	14.9	39.37	14	39.55	39.40	0.9	13,872	0.01%
2018/01/19	14	39.65	6	39.89	39.90	8	14,166	0.06%
2018/01/18	8	39.34	14	39.38	38.90	-6	13,806	-0.04%
2018/01/17	24	39.38	25	39.65	39.70	-1	13,511	-0.01%
2018/01/16	6	37.95	18	37.82	38.55	-12	13,081	-0.09%
2018/01/15	15	37.15	11	37.16	38.10	4	12,653	0.03%
2018/01/12	6	34.94	0	0.00	34.65	6	11,733	0.05%
2018/01/11	0	0.00	9	33.76	34.10	-9	11,646	-0.08%
2018/01/10	0	0.00	2	34.40	33.40	-2	11,639	-0.02%
2018/01/09	11	34.09	11	33.98	33.95	0	11,694	0.00%
2018/01/08	0	0.00	1	35.00	34.35	-1	11,867	-0.01%
2018/01/05	24	36.24	18	36.03	36.15	6	11,897	0.05%
2018/01/04	9	34.63	18	34.01	35.30	-9	11,835	-0.08%
2018/01/03	35	33.36	20	33.80	33.55	15	11,730	0.13%
2018/01/02	11	31.84	14	32.21	32.40	-3	11,342	-0.03%