強茂 (2481)-群益金鼎-東門券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
596張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:13:30

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	5	51.20	0	51.50	51.40	5	2,394	0.21%
2024/11/20	0	0.00	2	51.70	51.20	-2	2,416	-0.08%
2024/11/19	0	0.00	0	52.20	51.90	0	2,423	0.00%
2024/11/18	1	50.90	10	51.20	51.10	-9	2,429	-0.37%
2024/11/13	0	0.00	10	52.60	53.20	-10	2,436	-0.41%
2024/11/12	2.1	53.52	7	55.29	53.40	-4.9	2,439	-0.20%
2024/11/08	1.1	57.13	4	56.23	56.20	-2.9	2,427	-0.12%
2024/11/07	3	57.77	0.2	58.30	58.20	2.8	2,423	0.12%
2024/11/06	1	55.00	1	54.90	55.10	0	2,405	0.00%
2024/11/05	0	0.00	6	54.90	54.60	-6	2,435	-0.25%
2024/11/01	0.1	55.30	0	0.00	55.60	0.1	2,542	0.00%
2024/10/30	1	57.30	0	0.00	55.60	1	2,551	0.04%
2024/10/29	0.1	57.20	0	0.00	57.00	0.1	2,567	0.00%
2024/10/28	2	58.80	1	58.30	57.50	1	2,561	0.04%
2024/10/25	1	59.30	0	0.00	59.40	1	2,544	0.04%
2024/10/24	1	60.70	0	0.00	58.60	1	2,569	0.04%
2024/10/23	18	61.07	2	60.74	59.80	16	2,528	0.63%
2024/10/21	1	58.00	0.1	57.90	57.90	0.9	2,479	0.04%
2024/10/17	0	0.00	0.1	58.00	57.50	-0.1	2,628	0.00%
2024/10/16	0.1	56.90	1	57.30	56.70	-0.9	2,761	-0.03%
2024/10/15	0	0.00	1.1	58.54	57.80	-1.1	3,045	-0.04%
2024/10/14	0	0.00	1	57.80	58.00	-1	3,390	-0.03%
2024/10/11	0.1	57.30	3	56.87	57.10	-2.9	3,772	-0.08%
2024/10/09	0	0.00	0	57.50	57.20	0	3,987	0.00%
2024/10/08	0.1	58.60	0	0.00	58.20	0.1	4,080	0.00%
2024/10/07	2	59.25	3	58.60	59.50	-1	4,157	-0.02%
2024/10/01	0	0.00	1	58.60	58.60	-1	4,351	-0.02%
2024/09/30	1	58.40	0	0.00	58.10	1	4,721	0.02%
2024/09/27	1	59.30	0	0.00	58.80	1	4,906	0.02%
2024/09/26	8	60.16	11.2	60.76	59.10	-3.2	4,879	-0.07%
2024/09/25	10	61.66	9	62.61	59.80	1	4,801	0.02%
2024/09/24	7.2	59.48	6	60.00	59.80	1.2	4,528	0.03%
2024/09/23	18	58.15	23.1	59.77	60.50	-5.1	4,370	-0.12%
2024/09/19	0	0.00	30	55.97	55.30	-30	4,208	-0.71%
2024/09/16	2	56.30	1.1	56.70	55.80	0.9	4,198	0.02%
2024/09/13	0	0.00	1	54.00	54.00	-1	4,164	-0.02%
2024/09/10	0	0.00	3	53.60	53.50	-3	4,185	-0.07%
2024/09/04	0	0.00	1	52.20	52.00	-1	4,187	-0.02%
2024/09/02	0	0.00	0	55.90	55.00	0	4,184	0.00%
2024/08/27	0.2	54.90	0	0.00	54.80	0.2	4,231	0.00%
2024/08/26	2	55.35	5	55.80	55.20	-3	4,252	-0.07%
2024/08/23	0	0.00	10	53.20	53.40	-10	4,257	-0.23%
2024/08/22	14	53.98	4	54.10	53.90	10	4,398	0.23%
2024/08/19	0	0.00	35	53.36	53.50	-35	4,407	-0.79%
2024/08/16	0	0.00	1	52.90	52.80	-1	4,398	-0.02%
2024/08/15	0	0.00	6	51.70	51.70	-6	4,383	-0.14%
2024/08/14	5	51.60	5	51.50	51.30	0	4,364	0.00%
2024/08/13	1	51.10	0	0.00	51.30	1	4,354	0.02%
2024/08/12	1	48.50	3	49.45	49.55	-2	4,341	-0.05%
2024/08/09	6	48.88	0	0.00	48.30	6	4,325	0.14%
2024/08/07	1	47.50	71	49.60	49.95	-70	4,281	-1.64%
2024/08/06	3	46.07	0	0.00	46.35	3	4,247	0.07%
2024/08/05	1	48.60	10	48.73	48.60	-9	4,176	-0.22%
2024/08/02	19	54.54	10	55.00	54.00	9	4,139	0.22%
2024/08/01	1	56.60	9	56.33	56.90	-8	4,101	-0.20%
2024/07/30	3	54.73	6	54.00	54.50	-3	4,056	-0.07%
2024/07/29	0	0.00	2	55.00	55.00	-2	4,028	-0.05%
2024/07/26	10	55.90	175	55.70	55.70	-165	4,004	-4.12%	大賣/鉅額交易
2024/07/23	1	58.70	0	0.00	58.10	1	3,960	0.03%
2024/07/22	6	58.43	8	58.84	57.40	-2	3,920	-0.05%
2024/07/19	10	60.44	108	61.48	60.20	-98	3,853	-2.54%	大賣/
2024/07/18	28	63.21	3	63.07	62.60	25	3,786	0.66%
2024/07/17	38	66.09	0.4	66.80	64.70	37.6	3,679	1.02%
2024/07/16	48.4	67.39	25	67.21	66.50	23.4	3,541	0.66%
2024/07/15	7	65.41	1	66.10	66.20	6	3,249	0.18%
2024/07/12	15	65.37	19	65.84	65.70	-4	2,892	-0.14%
2024/07/11	228	64.04	0.9	64.40	64.40	227.1	2,506	9.06%	大買/鉅額交易
2024/07/10	204	62.75	1	63.00	62.80	203	2,320	8.75%	大買/鉅額交易
2024/07/09	1	59.30	2	60.60	60.50	-1	2,217	-0.05%
2024/07/08	2	62.20	1	63.40	62.50	1	2,137	0.05%
2024/07/05	8	63.20	2	64.00	64.00	6	2,039	0.29%
2024/07/04	12.5	63.56	20.1	63.88	63.80	-7.6	1,932	-0.40%
2024/07/03	3.3	59.96	7	60.40	61.00	-3.7	1,557	-0.24%
2024/07/02	0	0.00	2	56.00	56.10	-2	1,377	-0.15%
2024/06/25	1	56.50	1	56.60	57.60	0	1,384	0.00%
2024/06/24	1	57.50	0	0.00	57.50	1	1,414	0.07%
2024/06/18	1	59.00	1	59.20	59.40	0	1,399	0.00%
2024/06/03	2	58.30	0	0.00	58.00	2	1,523	0.13%
2024/05/30	4	59.70	1	59.60	59.00	3	1,494	0.20%
2024/05/28	1	61.10	0	0.00	60.20	1	1,431	0.07%
2024/05/27	5	58.70	1	58.80	58.70	4	1,287	0.31%
2024/05/08	1	54.90	0	0.00	55.20	1	1,286	0.08%
2024/05/02	1	55.90	0	0.00	55.80	1	1,279	0.08%
2024/04/30	2	57.85	7	57.00	56.70	-5	1,284	-0.39%
2024/04/24	2	54.80	0	0.00	55.50	2	1,283	0.16%
2024/04/22	1	53.80	0	0.00	52.80	1	1,406	0.07%
2024/04/19	0	54.20	3	55.80	53.80	-3	1,403	-0.21%
2024/04/18	0	0.00	8	56.60	56.80	-8	1,389	-0.58%
2024/04/16	3	56.87	1	55.60	55.80	2	1,411	0.14%
2024/04/12	1	59.20	1	59.00	59.40	0	1,385	0.00%
2024/04/10	0	0.00	2	59.50	59.70	-2	1,397	-0.14%
2024/04/09	2	58.65	2.1	58.84	59.20	-0.1	1,436	-0.01%
2024/04/08	2.1	59.10	0.1	58.90	59.10	2	1,462	0.14%
2024/04/03	0.1	58.30	0	0.00	58.20	0.1	1,459	0.01%
2024/03/29	1	56.80	1	56.90	56.90	0	1,505	0.00%
2024/03/28	2	57.50	1	57.40	57.40	1	1,568	0.06%
2024/03/27	1	58.10	0	0.00	57.70	1	1,591	0.06%
2024/03/25	2	58.30	1.1	57.83	57.80	0.9	1,625	0.06%
2024/03/22	0	0.00	1.1	57.50	57.70	-1.1	1,668	-0.06%
2024/03/20	2	56.65	1	57.20	57.10	1	2,165	0.05%
2024/03/19	1	56.50	0	0.00	56.50	1	2,247	0.04%
2024/03/18	1	56.50	1	56.90	56.90	0	2,253	0.00%
2024/03/15	2	57.25	2	57.10	57.10	0	2,284	0.00%
2024/03/14	2	57.65	3	57.53	57.60	-1	2,344	-0.04%
2024/03/13	3	58.23	3	59.23	58.40	0	2,361	0.00%
2024/03/12	1	59.70	1	59.60	59.70	0	2,355	0.00%
2024/03/11	5	58.92	3	58.93	59.00	2	2,378	0.08%
2024/03/07	10	60.10	0	0.00	60.30	10	2,431	0.41%
2024/03/05	3	61.20	1	61.20	61.20	2	2,838	0.07%
2024/03/04	1	61.60	0	0.00	61.50	1	2,886	0.03%
2024/03/01	2	62.10	1	62.00	62.00	1	2,874	0.03%
2024/02/27	1	61.90	1	62.10	62.00	0	2,876	0.00%
2024/02/26	2	62.70	1	62.60	62.90	1	2,878	0.03%
2024/02/22	0.1	63.20	0	0.00	63.10	0.1	2,893	0.00%
2024/02/19	0	0.00	3	63.90	63.80	-3	2,891	-0.10%
2024/02/16	1	62.60	11	62.85	63.30	-10	2,896	-0.35%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	0	0.00	2	61.85	61.80	-2	2,901	-0.07%
2024/02/01	6	61.70	2	61.60	61.70	4	2,905	0.14%
2024/01/31	6.1	62.10	2	62.15	61.90	4.1	2,903	0.14%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	1	63.50	63.40	-1	2,880	-0.03%
2024/01/25	1	63.80	1	63.70	63.50	0	2,885	0.00%
2024/01/24	0.1	64.40	1	64.00	63.90	-0.9	2,883	-0.03%
2024/01/19	2	63.10	4	63.13	63.00	-2	2,895	-0.07%
2024/01/18	1	62.80	0	0.00	62.70	1	2,899	0.03%
2024/01/17	1	65.60	1	64.60	63.10	0	2,895	0.00%
2024/01/16	0	0.00	1	64.60	64.80	-1	2,802	-0.04%
2024/01/15	6	63.70	0	0.00	63.80	6	2,770	0.22%
2024/01/12	0	0.00	1	63.00	63.10	-1	2,793	-0.04%
2024/01/10	2	63.00	3	62.90	62.90	-1	2,804	-0.04%
2024/01/05	2	64.80	0	0.00	64.70	2	2,770	0.07%
2024/01/04	1.1	64.91	2	64.90	65.00	-1	2,764	-0.03%
2024/01/03	2	65.70	7	65.13	65.70	-5	2,741	-0.18%
2023/12/28	2	68.60	1	68.00	67.80	1	2,629	0.04%
2023/12/27	0	0.00	2	68.65	68.50	-2	2,589	-0.08%
2023/12/26	2	69.35	1	69.00	69.00	1	2,568	0.04%
2023/12/25	4	70.58	5	70.44	69.30	-1	2,552	-0.04%
2023/12/22	0	0.00	2	69.75	69.60	-2	2,486	-0.08%
2023/12/21	1	68.80	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1.1	69.65	5	70.20	68.60	-4	2,439	-0.16%
2023/12/19	4	68.50	6	68.15	68.50	-2	2,392	-0.08%
2023/12/18	7	70.53	1	69.32	69.30	6	2,342	0.26%
2023/12/15	6.2	72.44	20	72.12	69.30	-13.8	2,231	-0.62%
2023/12/14	13	69.55	16	69.98	70.30	-3	1,847	-0.16%
2023/12/12	0	0.00	3	69.13	69.00	-3	1,771	-0.17%
2023/12/11	1	69.60	1	69.10	69.00	0	1,776	0.00%
2023/12/08	1	68.60	2	68.70	68.60	-1	1,714	-0.06%
2023/12/07	2	67.15	0	0.00	67.10	2	1,699	0.12%
2023/12/06	0	0.00	3	68.00	67.90	-3	1,696	-0.18%
2023/12/05	1	68.50	0	0.00	68.70	1	1,673	0.06%
2023/12/04	1	68.50	0	0.00	68.50	1	1,630	0.06%
2023/12/01	4	69.68	3.2	69.71	70.20	0.8	1,573	0.05%
2023/11/30	28.2	70.23	9	70.78	70.70	19.2	1,431	1.34%
2023/11/21	3	63.50	3	63.70	63.70	0	1,146	0.00%
2023/11/17	0	0.00	1	62.10	62.10	-1	1,144	-0.09%
2023/11/15	0	0.00	1	60.90	61.60	-1	1,156	-0.09%
2023/11/14	1	60.00	0	0.00	59.80	1	1,161	0.09%
2023/11/10	0	0.00	1	60.00	59.90	-1	1,207	-0.08%
2023/11/06	1	61.90	1	62.00	62.00	0	1,393	0.00%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/02	1	61.30	0	0.00	61.30	1	1,476	0.07%
2023/10/31	0	0.00	1	60.90	59.60	-1	1,525	-0.07%
2023/10/30	1	61.60	1	61.20	61.20	0	1,577	0.00%
2023/10/27	0	0.00	10	62.00	61.40	-10	1,633	-0.61%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/19	1	63.00	0	0.00	63.00	1	2,055	0.05%
2023/10/17	0	0.00	2	64.20	63.70	-2	2,201	-0.09%
2023/10/16	2	63.70	15	63.20	63.30	-13	2,403	-0.54%
2023/10/13	0	0.00	30	64.60	64.40	-30	2,994	-1.00%
2023/10/12	1	64.00	1	64.50	64.70	0	3,391	0.00%
2023/10/06	0	0.00	1	64.60	64.60	-1	3,894	-0.03%
2023/10/05	1	64.80	1	64.80	64.80	0	4,607	0.00%
2023/10/03	0	0.00	1	64.80	64.40	-1	5,595	-0.02%
2023/09/28	2	63.70	0	0.00	64.00	2	5,639	0.04%
2023/09/26	1	64.40	2	64.15	64.00	-1	5,682	-0.02%
2023/09/25	0	0.00	2	65.30	65.10	-2	5,697	-0.04%
2023/09/22	3	64.00	36.4	63.82	64.50	-33.4	5,702	-0.59%
2023/09/21	2	64.60	0	0.00	64.00	2	5,704	0.04%
2023/09/20	1	66.10	0	0.00	65.00	1	5,714	0.02%
2023/09/19	5	66.10	0	0.00	65.80	5	5,784	0.09%
2023/09/18	0	0.00	1	67.40	67.10	-1	5,793	-0.02%
2023/09/15	3	66.50	2	66.55	66.40	1	5,809	0.02%
2023/09/07	0	0.00	1	64.81	64.70	-1	5,837	-0.02%
2023/09/04	1	65.10	0	0.00	64.90	1	5,958	0.02%
2023/08/25	0	62.70	0	0.00	62.20	0	6,093	0.00%
2023/08/24	2	62.75	0	0.00	62.60	2	6,106	0.03%
2023/08/22	0	0.00	2	62.20	62.10	-2	6,172	-0.03%
2023/08/21	1	63.10	0	0.00	62.70	1	6,188	0.02%
2023/08/17	1	61.70	2	64.20	64.40	-1	6,202	-0.02%
2023/08/16	1	62.50	0	0.00	62.50	1	6,180	0.02%
2023/08/14	2	62.80	0	0.00	62.60	2	6,204	0.03%
2023/08/10	6	66.98	21	67.83	66.80	-15	6,139	-0.24%
2023/08/04	2	70.90	0	0.00	71.30	2	6,010	0.03%
2023/08/02	6	72.03	5	72.90	71.70	1	6,010	0.02%
2023/08/01	15.1	73.09	4	73.05	73.50	11.1	5,947	0.19%
2023/07/28	2	74.40	1	74.70	74.80	1	5,830	0.02%
2023/07/27	4.2	77.17	4	77.45	77.80	0.2	5,781	0.00%
2023/07/26	5	75.74	0	0.00	75.40	5	5,704	0.09%
2023/07/25	2	76.45	1	76.60	76.50	1	5,677	0.02%
2023/07/24	3	77.00	0	0.00	76.30	3	5,619	0.05%
2023/07/21	3	77.07	2	77.70	77.70	1	5,525	0.02%
2023/07/20	11	78.34	1	79.00	78.60	10	5,494	0.18%
2023/07/19	15	78.07	2	79.30	77.60	13	5,426	0.24%
2023/07/18	68	82.75	26	81.25	79.90	42	5,296	0.79%
2023/07/17	8	80.04	3	80.30	80.10	5	4,748	0.11%
2023/07/14	3	77.10	3	77.43	78.00	0	4,388	0.00%
2023/07/13	10	75.92	3	75.93	75.20	7	4,225	0.17%
2023/07/12	55	78.89	34	78.47	76.30	21	4,058	0.52%
2023/07/11	17	77.11	53.8	78.00	79.00	-36.8	3,399	-1.08%
2023/07/10	11	71.62	5	71.92	71.90	6	2,663	0.22%
2023/07/06	8	69.90	1	70.40	69.60	7	2,535	0.28%
2023/07/05	3	70.30	0.2	70.20	70.10	2.8	2,547	0.11%
2023/07/04	4	69.50	0	0.00	69.50	4	2,554	0.16%
2023/07/03	0	0.00	3	69.70	69.40	-3	2,600	-0.12%
2023/06/27	2	69.30	0	0.00	68.90	2	3,105	0.06%
2023/06/26	0	0.00	1	69.30	69.80	-1	3,064	-0.03%
2023/06/21	1	69.50	0	0.00	69.30	1	3,102	0.03%
2023/06/15	0	0.00	5	69.58	69.80	-5	3,655	-0.14%
2023/06/14	0	0.00	1	70.20	70.00	-1	3,677	-0.03%
2023/06/13	0	0.00	1	70.80	70.90	-1	3,720	-0.03%
2023/06/12	3	71.57	0	0.00	70.80	3	3,760	0.08%
2023/06/09	0	0.00	4	71.05	70.90	-4	3,746	-0.11%
2023/06/07	0	0.00	1	70.30	70.30	-1	3,866	-0.03%
2023/06/05	0	0.00	4	71.20	71.00	-4	4,284	-0.09%
2023/06/02	2	71.50	2	71.30	71.00	0	4,565	0.00%
2023/05/31	2	69.85	0	0.00	70.00	2	4,813	0.04%
2023/05/25	1	68.30	2	68.20	68.30	-1	4,755	-0.02%
2023/05/23	0	0.00	2	67.85	67.50	-2	4,779	-0.04%
2023/05/19	2	67.50	1	67.30	67.00	1	4,807	0.02%
2023/05/18	1	67.00	0	0.00	66.90	1	4,852	0.02%
2023/05/17	1	66.40	0	0.00	66.00	1	4,888	0.02%
2023/05/16	0	0.00	1	65.90	65.80	-1	4,896	-0.02%
2023/05/15	2	64.80	0	0.00	64.70	2	4,903	0.04%
2023/05/10	0	0.00	16	66.83	66.70	-16	5,006	-0.32%
2023/05/04	0	66.60	0	66.60	66.40	0	5,367	0.00%
2023/05/02	0	0.00	1	67.00	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/27	0	0.00	3	64.67	64.30	-3	5,616	-0.05%
2023/04/26	0	0.00	2	63.60	64.40	-2	5,612	-0.04%
2023/04/25	3	64.10	2	64.60	64.30	1	5,597	0.02%
2023/04/21	2	67.35	1	67.20	66.80	1	5,571	0.02%
2023/04/20	1	69.00	2	70.25	69.20	-1	5,542	-0.02%
2023/04/19	3	70.90	3	71.00	70.60	0	5,551	0.00%
2023/04/18	2	72.80	0	0.00	71.60	2	5,527	0.04%
2023/04/13	4	70.66	0	0.00	70.10	4	5,323	0.08%
2023/04/12	20	71.93	2	72.20	71.80	18	5,283	0.34%
2023/04/10	0.3	71.50	1	71.70	71.70	-0.7	5,239	-0.01%
2023/04/07	0	0.00	3	71.47	71.50	-3	5,213	-0.06%
2023/04/06	5	72.04	5	71.70	71.70	0	5,181	0.00%
2023/03/31	1	71.30	0	0.00	71.30	1	5,147	0.02%
2023/03/30	4	70.88	4	70.80	70.80	0	5,119	0.00%
2023/03/29	3.3	70.91	3	71.47	71.00	0.3	5,091	0.01%
2023/03/28	8	70.94	2	71.70	70.50	6	4,993	0.12%
2023/03/27	1	70.40	0	0.00	69.90	1	4,707	0.02%
2023/03/24	0	0.00	3	70.10	70.00	-3	4,711	-0.06%
2023/03/23	5	70.22	5	70.50	70.30	0	4,743	0.00%
2023/03/22	9	72.01	12	72.30	72.00	-3	4,658	-0.06%
2023/03/21	6	70.95	5	71.18	71.30	1	4,563	0.02%
2023/03/20	31	71.97	49	72.34	71.00	-18	4,701	-0.38%
2023/03/17	1	67.90	2	69.00	68.90	-1	4,435	-0.02%
2023/03/16	1	67.80	0	0.00	67.20	1	4,405	0.02%
2023/03/15	6	69.55	7	69.74	69.00	-1	4,388	-0.02%
2023/03/13	9	67.89	5	68.50	69.10	4	4,451	0.09%
2023/03/10	10	70.05	4	69.63	69.40	6	4,458	0.13%
2023/03/09	7	71.87	6	71.53	71.70	1	4,608	0.02%
2023/03/08	10	72.81	3	72.40	72.10	7	4,625	0.15%
2023/03/07	12	71.58	6.5	71.78	71.80	5.5	4,341	0.13%
2023/03/06	6	70.92	6	71.13	70.70	0	4,092	0.00%
2023/02/24	2.5	67.20	2	66.70	66.80	0.5	3,849	0.01%
2023/02/23	1	66.80	1	66.70	66.50	0	3,851	0.00%
2023/02/22	0	0.00	6	66.07	66.20	-6	3,873	-0.15%
2023/02/21	2	67.90	1	67.60	67.60	1	3,879	0.03%
2023/02/20	3	67.33	0	0.00	67.50	3	3,947	0.08%
2023/02/16	2	67.80	3	67.83	67.70	-1	3,962	-0.03%
2023/02/15	6.2	66.75	0	0.00	66.30	6.2	3,941	0.16%
2023/02/10	3	67.00	0	0.00	67.00	3	3,946	0.08%
2023/02/09	4	68.65	0	0.00	68.50	4	3,932	0.10%
2023/02/08	1	68.60	0	0.00	68.70	1	3,918	0.03%
2023/02/06	1	69.20	0	0.00	68.60	1	3,895	0.03%
2023/02/03	4	69.58	7	69.56	69.10	-3	3,846	-0.08%
2023/02/02	3	67.83	6	67.45	68.10	-3	3,694	-0.08%
2023/02/01	6	67.47	3	66.87	67.10	3	3,638	0.08%
2023/01/31	1	66.00	14	65.75	66.30	-13	3,600	-0.36%
2023/01/30	11	64.75	1	65.30	65.30	10	3,581	0.28%
2023/01/17	1	62.50	0	0.00	62.80	1	3,502	0.03%
2023/01/13	1	61.80	0	0.00	61.80	1	3,544	0.03%
2023/01/10	0	0.00	3	63.00	63.10	-3	3,637	-0.08%
2023/01/06	1	60.50	1	59.90	60.50	0	3,675	0.00%
2023/01/05	1	60.30	1	60.30	60.10	0	3,756	0.00%
2022/12/30	1	57.90	1	58.40	57.90	0	3,839	0.00%
2022/12/29	1	57.90	0	0.00	57.90	1	3,869	0.03%
2022/12/28	3	58.77	3	59.07	58.40	0	3,943	0.00%
2022/12/26	1	59.90	2	60.45	60.00	-1	3,975	-0.03%
2022/12/23	1	60.70	0	0.00	60.40	1	4,039	0.02%
2022/12/21	1	60.60	1	60.60	60.60	0	4,149	0.00%
2022/12/20	3	62.97	3	62.37	61.20	0	4,155	0.00%
2022/12/19	2	64.20	3	63.87	63.90	-1	4,177	-0.02%
2022/12/16	0	0.00	1	63.70	64.00	-1	4,209	-0.02%
2022/12/15	3	65.40	5	65.54	65.40	-2	4,215	-0.05%
2022/12/14	3	64.77	2	65.00	65.00	1	4,141	0.02%
2022/12/13	0	0.00	2	64.60	64.60	-2	4,113	-0.05%
2022/12/12	2	65.55	6	64.88	64.20	-4	4,051	-0.10%
2022/12/07	6	62.40	2	62.50	62.10	4	3,924	0.10%
2022/12/06	5	65.00	9	64.44	63.50	-4	3,934	-0.10%
2022/12/05	4	65.20	5	65.22	66.00	-1	3,979	-0.03%
2022/12/02	10	65.94	6	65.78	65.70	4	4,065	0.10%
2022/12/01	9	65.64	6	65.75	65.60	3	4,047	0.07%
2022/11/30	6	61.93	7	62.43	63.10	-1	3,926	-0.03%
2022/11/29	4	60.55	3	60.97	60.70	1	3,892	0.03%
2022/11/28	5	60.56	6	61.33	61.30	-1	3,919	-0.03%
2022/11/25	2	61.35	1	60.70	60.40	1	4,007	0.02%
2022/11/24	4	60.45	1	60.60	60.70	3	4,036	0.07%
2022/11/23	0	0.00	10	59.44	59.20	-10	4,057	-0.25%
2022/11/22	4	59.23	5	59.26	58.90	-1	4,165	-0.02%
2022/11/21	0	0.00	1	60.50	60.30	-1	4,361	-0.02%
2022/11/18	1	60.60	2	60.80	60.00	-1	4,769	-0.02%
2022/11/17	1	61.10	2	60.80	61.50	-1	4,768	-0.02%
2022/11/16	5	60.30	0	0.00	60.40	5	4,782	0.10%
2022/11/15	1	58.60	1	59.20	59.30	0	4,748	0.00%
2022/11/14	0	0.00	7	58.43	58.60	-7	4,871	-0.14%
2022/11/11	2	59.05	2	58.50	58.10	0	5,017	0.00%
2022/11/10	5	57.92	5	58.02	58.10	0	5,312	0.00%
2022/11/09	1	58.30	2	58.70	58.70	-1	5,539	-0.02%
2022/11/08	1	57.80	1	58.80	57.30	0	5,579	0.00%
2022/11/07	0	0.00	1	58.10	58.30	-1	5,601	-0.02%
2022/11/04	0	0.00	3	57.77	57.80	-3	5,692	-0.05%
2022/11/03	2	57.90	3	57.33	58.00	-1	5,743	-0.02%
2022/11/02	3	57.57	4	57.35	57.20	-1	5,835	-0.02%
2022/10/31	0	0.00	1	54.80	55.10	-1	6,159	-0.02%
2022/10/28	1	53.60	1	53.70	53.70	0	6,484	0.00%
2022/10/27	2	55.60	2	55.30	55.60	0	6,538	0.00%
2022/10/26	1	53.80	1	54.00	53.80	0	6,519	0.00%
2022/10/25	0	0.00	2	53.20	53.10	-2	6,497	-0.03%
2022/10/24	2	53.60	1	54.20	53.10	1	6,523	0.02%
2022/10/21	0	0.00	2	52.70	52.10	-2	6,565	-0.03%
2022/10/20	2	52.20	2	53.05	53.30	0	6,603	0.00%
2022/10/19	2	54.15	3	53.47	53.20	-1	6,675	-0.01%
2022/10/18	3	52.83	2	53.05	53.60	1	6,692	0.01%
2022/10/17	2	50.85	7	51.21	52.00	-5	6,812	-0.07%
2022/10/14	2	52.60	6	52.42	53.00	-4	7,022	-0.06%
2022/10/13	6	51.43	10	50.69	49.10	-4	7,058	-0.06%
2022/10/12	6	53.45	6	53.73	53.20	0	7,066	0.00%
2022/10/11	1	55.00	1	55.30	54.20	0	7,092	0.00%
2022/10/07	1	57.20	1	57.50	57.20	0	7,117	0.00%
2022/10/06	2	57.55	1	57.00	58.00	1	7,179	0.01%
2022/10/05	3	57.87	7	58.39	57.10	-4	7,199	-0.06%
2022/10/04	1	58.60	0	0.00	58.60	1	7,171	0.01%
2022/10/03	1	57.40	1	56.80	57.20	0	7,236	0.00%
2022/09/30	1	54.30	2	54.55	57.00	-1	7,381	-0.01%
2022/09/29	3	55.40	3	55.80	56.00	0	7,404	0.00%
2022/09/28	3	57.23	1	55.40	55.00	2	7,415	0.03%
2022/09/26	7	59.00	7	58.14	57.90	0	7,571	0.00%
2022/09/22	1	64.00	0	0.00	64.00	1	7,688	0.01%
2022/09/20	3	65.27	3	65.57	65.40	0	7,731	0.00%
2022/09/19	2	65.30	0	0.00	65.00	2	7,790	0.03%
2022/09/16	0	0.00	3	65.80	65.50	-3	7,829	-0.04%
2022/09/15	2	67.10	1	66.40	66.40	1	7,899	0.01%
2022/09/13	2	67.40	2	67.40	67.00	0	7,975	0.00%
2022/09/12	7	67.64	4	67.65	67.80	3	8,102	0.04%
2022/09/08	2	67.10	2	68.25	68.50	0	8,290	0.00%
2022/09/06	2	64.85	0	0.00	63.60	2	8,418	0.02%
2022/09/05	6	70.22	2	68.10	67.50	4	8,364	0.05%
2022/09/02	5	70.20	0	0.00	69.70	5	8,340	0.06%
2022/09/01	2	69.65	0	0.00	68.90	2	8,309	0.02%
2022/08/31	3	69.40	1	69.30	69.90	2	8,199	0.02%
2022/08/29	2	68.60	4	68.40	68.30	-2	8,202	-0.02%
2022/08/26	19	71.61	17	71.49	71.60	2	8,191	0.02%
2022/08/25	14	71.36	22	71.28	70.10	-8	8,089	-0.10%
2022/08/24	5	68.22	5	68.18	68.10	0	7,866	0.00%
2022/08/23	3	68.57	2	68.20	68.20	1	8,076	0.01%
2022/08/22	4	69.20	6	69.30	69.30	-2	8,299	-0.02%
2022/08/19	8	70.05	10	70.12	69.90	-2	8,332	-0.02%
2022/08/18	14	69.59	2	70.30	70.40	12	8,275	0.14%
2022/08/17	26	71.65	19	71.28	71.00	7	8,186	0.09%
2022/08/16	5	69.46	4	70.00	70.20	1	7,927	0.01%
2022/08/15	3	67.80	2	67.55	67.90	1	7,819	0.01%
2022/08/12	0	0.00	2.9	66.12	66.20	-2.9	7,855	-0.04%
2022/08/11	4	67.78	2	66.70	66.30	2	7,936	0.03%
2022/08/10	5	66.92	1	67.50	66.80	4	8,128	0.05%
2022/08/09	8	68.09	4	68.08	67.40	4	8,351	0.05%
2022/08/05	4	67.88	4	67.95	67.60	0	8,520	0.00%
2022/08/04	5	65.56	7	65.49	66.70	-2	8,413	-0.02%
2022/08/02	0	0.00	1	63.50	63.50	-1	8,470	-0.01%
2022/08/01	1	64.60	0	0.00	64.80	1	8,563	0.01%
2022/07/29	1	64.70	2	65.10	65.00	-1	8,652	-0.01%
2022/07/26	2	63.05	1	62.60	62.60	1	9,027	0.01%
2022/07/25	0	0.00	1	65.20	65.10	-1	9,039	-0.01%
2022/07/22	7	65.53	8.1	65.97	65.80	-1.1	9,176	-0.01%
2022/07/21	12.1	65.18	7	65.27	66.20	5.1	9,223	0.05%
2022/07/20	5	62.74	1	62.30	62.40	4	9,154	0.04%
2022/07/19	0	0.00	1	60.90	60.90	-1	9,272	-0.01%
2022/07/18	0	0.00	1	60.30	59.80	-1	9,442	-0.01%
2022/07/15	2	58.80	0	0.00	59.00	2	9,747	0.02%
2022/07/14	1	55.10	0	0.00	58.30	1	10,055	0.01%
2022/07/13	0	0.00	1	55.90	55.80	-1	10,347	-0.01%
2022/07/12	2	54.95	4	54.95	54.80	-2	10,689	-0.02%
2022/07/08	3	57.73	0	0.00	58.00	3	11,017	0.03%
2022/07/05	0	0.00	1	55.00	56.50	-1	10,938	-0.01%
2022/07/04	3	57.97	1	58.90	56.90	2	10,930	0.02%
2022/07/01	3	60.83	2	60.15	57.90	1	11,029	0.01%
2022/06/30	2	64.00	1	63.40	63.00	1	11,036	0.01%
2022/06/29	2	67.05	2	67.65	67.60	0	11,191	0.00%
2022/06/28	2	68.65	0	0.00	68.00	2	11,908	0.02%
2022/06/27	0	0.00	2	69.50	70.00	-2	13,329	-0.02%
2022/06/24	2	67.25	0	0.00	67.00	2	13,453	0.01%
2022/06/22	1	67.00	1	66.50	66.60	0	13,864	0.00%
2022/06/21	0	0.00	1	68.00	69.40	-1	14,058	-0.01%
2022/06/20	2.1	68.19	1	67.70	66.10	1.1	14,344	0.01%
2022/06/17	14	68.52	4	69.08	69.10	10	14,401	0.07%
2022/06/16	5	75.94	1	78.40	71.60	4	14,233	0.03%
2022/06/15	0.1	79.60	0	0.00	79.00	0.1	14,183	0.00%
2022/06/14	0.1	78.30	4	78.63	78.90	-4	14,341	-0.03%
2022/06/13	8	79.99	15	79.89	79.50	-7	14,314	-0.05%
2022/06/10	3	80.40	9	81.02	81.80	-6	14,409	-0.04%
2022/06/09	0	0.00	1	81.20	81.50	-1	14,480	-0.01%
2022/06/08	4	81.48	1	80.80	80.80	3	14,506	0.02%
2022/06/07	3	81.27	1	81.50	81.50	2	14,549	0.01%
2022/06/06	2	81.40	0	0.00	81.40	2	14,548	0.01%
2022/06/02	4	83.70	1	83.30	83.10	3	14,535	0.02%
2022/06/01	5	84.14	4	85.33	84.00	1	14,505	0.01%
2022/05/31	2	84.00	6	84.23	83.80	-4	14,345	-0.03%
2022/05/30	5	83.56	4.2	83.76	84.50	0.8	14,193	0.01%
2022/05/27	0.2	80.50	0	0.00	80.20	0.2	13,953	0.00%
2022/05/25	2	79.15	3	78.97	80.20	-1	13,923	-0.01%
2022/05/24	10	80.08	8	78.93	78.70	2	13,997	0.01%
2022/05/23	6	82.03	4	82.10	81.20	2	14,026	0.01%
2022/05/20	3	80.93	3	81.13	81.20	0	14,123	0.00%
2022/05/19	4	78.95	2	79.60	81.20	2	14,577	0.01%
2022/05/18	2	83.00	6	81.18	81.20	-4	14,594	-0.03%
2022/05/17	2.2	80.56	10	81.06	82.40	-7.8	14,434	-0.05%
2022/05/16	8	79.44	4	79.40	78.40	4	14,348	0.03%
2022/05/13	1	76.50	2	77.05	77.20	-1	14,440	-0.01%
2022/05/12	2	75.50	0	0.00	75.50	2	14,713	0.01%
2022/05/11	7	76.56	11	77.23	77.10	-4	15,081	-0.03%
2022/05/10	8	74.71	6	74.55	75.50	2	14,961	0.01%
2022/05/09	10	78.40	6	78.02	77.10	4	15,062	0.03%
2022/05/06	5	79.40	7	80.16	81.20	-2	15,546	-0.01%
2022/05/05	15	81.90	11	82.16	81.40	4	15,572	0.03%
2022/05/03	3	77.77	1	78.50	77.90	2	15,547	0.01%
2022/04/29	5	77.34	3	78.00	76.10	2	15,578	0.01%
2022/04/28	2	74.00	2	74.65	76.00	0	15,557	0.00%
2022/04/27	1	72.50	2	73.28	76.10	-1	15,466	-0.01%
2022/04/26	6	77.87	2	77.35	77.00	4	15,339	0.03%
2022/04/25	8	79.65	5	80.06	78.70	3	15,252	0.02%
2022/04/22	5.1	83.51	3	83.40	82.80	2.1	15,120	0.01%
2022/04/21	5	83.60	11	83.36	84.60	-6	14,983	-0.04%
2022/04/20	16	80.80	4	81.38	80.80	12	14,855	0.08%
2022/04/19	34	81.89	29	81.29	80.60	5	14,623	0.03%
2022/04/18	19	83.16	89	83.24	82.00	-70	14,444	-0.48%
2022/04/15	24	86.01	3	86.13	85.00	21	14,235	0.15%
2022/04/14	10	92.04	11	91.08	90.80	-1	14,260	-0.01%
2022/04/13	3	94.13	3	93.80	93.80	0	14,192	0.00%
2022/04/12	7.5	93.38	1	94.10	93.30	6.5	14,352	0.05%
2022/04/11	11	95.09	3	95.23	95.00	8	14,407	0.06%
2022/04/08	11	98.84	10	98.20	98.10	1	14,392	0.01%
2022/04/07	20	99.45	19	100.32	98.00	1	14,346	0.01%
2022/04/06	15	99.84	1	99.60	101.50	14	14,168	0.10%
2022/04/01	18	99.57	8	99.80	100.50	10	14,162	0.07%
2022/03/31	242	104.33	199	105.41	102.00	43	13,986	0.31%	大買/大賣/
2022/03/30	19	106.11	29	106.90	105.00	-10	13,567	-0.07%
2022/03/29	12	99.81	13	99.34	98.80	-1	12,340	-0.01%
2022/03/28	31	98.43	28	98.20	98.40	3	12,524	0.02%
2022/03/25	16	100.31	11	99.76	99.90	5	12,582	0.04%
2022/03/24	16	97.86	8	98.24	97.80	8	12,322	0.06%
2022/03/23	17	99.86	4	99.68	99.60	13	12,188	0.11%
2022/03/22	18	102.81	19	102.29	102.50	-1	12,003	-0.01%
2022/03/21	4	104.00	2	104.75	105.00	2	11,884	0.02%
2022/03/18	3	104.67	5	104.10	105.00	-2	11,866	-0.02%
2022/03/17	10	100.50	17	101.56	102.00	-7	11,702	-0.06%
2022/03/16	5	96.30	1	97.50	96.30	4	11,705	0.03%
2022/03/15	31	96.81	22	96.09	95.00	9	11,863	0.08%
2022/03/14	3	102.33	1	102.00	102.00	2	11,960	0.02%
2022/03/11	0	0.00	9	100.83	101.00	-9	12,395	-0.07%
2022/03/10	3	100.67	6	100.50	99.50	-3	12,755	-0.02%
2022/03/09	6	96.57	10	96.83	97.70	-4	13,630	-0.03%
2022/03/08	13	94.91	8	95.68	93.70	5	13,895	0.04%
2022/03/07	2	98.61	1	97.30	97.30	1	14,153	0.01%
2022/03/04	10	101.00	2	102.00	101.50	8	14,469	0.06%
2022/03/03	9	103.50	3	103.00	103.00	6	14,750	0.04%
2022/03/02	1	102.00	1	103.00	103.50	0	14,986	0.00%
2022/03/01	2	101.50	5	102.90	103.50	-3	15,294	-0.02%
2022/02/25	2	101.00	10	101.55	100.50	-8	15,771	-0.05%
2022/02/24	10	100.51	2	101.47	99.40	8	16,240	0.05%
2022/02/23	5	102.80	14	103.18	104.00	-9	16,640	-0.05%
2022/02/22	16	102.66	9	102.78	102.50	7	17,811	0.04%
2022/02/21	28	110.88	33	109.95	106.00	-5	18,081	-0.03%
2022/02/18	2	108.50	4	108.00	109.00	-2	17,897	-0.01%
2022/02/17	5	106.50	5.2	106.26	107.00	-0.2	18,019	0.00%
2022/02/16	8	107.63	26	108.35	107.00	-18	18,175	-0.10%
2022/02/15	12	106.88	19	107.45	105.00	-7	18,300	-0.04%
2022/02/14	9	105.50	14	106.11	106.00	-5	18,441	-0.03%
2022/02/11	20	104.68	23.2	105.74	105.00	-3.2	18,444	-0.02%
2022/02/10	10	102.85	7	102.36	103.00	3	18,668	0.02%
2022/02/09	16.2	103.25	14	103.18	103.00	2.2	19,384	0.01%
2022/02/08	6	101.85	34	100.69	102.00	-28	19,523	-0.14%
2022/02/07	4	94.03	7	94.31	95.00	-3	19,910	-0.02%
2022/01/26	4	89.76	4	90.78	90.50	0	20,923	0.00%
2022/01/25	14	92.52	9	90.67	89.50	5	22,423	0.02%
2022/01/24	1	89.60	0	0.00	91.30	1	22,697	0.00%
2022/01/21	1	89.10	0	0.00	88.70	1	23,536	0.00%
2022/01/20	10	89.47	10	89.47	90.30	0	24,081	0.00%
2022/01/19	2.1	90.59	3	90.70	90.40	-0.9	24,609	0.00%
2022/01/18	4	92.83	6	92.88	92.40	-2	25,087	-0.01%
2022/01/17	7	90.53	3	91.20	92.00	4	25,652	0.02%
2022/01/14	5	89.08	5	89.22	89.30	0	26,174	0.00%
2022/01/13	7	90.50	1	90.40	90.60	6	27,169	0.02%
2022/01/12	3	93.13	3	92.90	92.70	0	27,947	0.00%
2022/01/11	5	95.16	6	94.63	93.70	-1	28,558	0.00%
2022/01/10	6	95.22	5	95.50	98.60	1	28,664	0.00%
2022/01/07	15	95.69	7.1	95.49	95.00	8	28,617	0.03%
2022/01/06	6	100.08	1	101.00	100.50	5	28,343	0.02%
2022/01/05	12	101.13	3.3	101.64	102.00	8.7	28,453	0.03%
2022/01/04	5	105.60	0	0.00	104.00	5	28,502	0.02%
2022/01/03	10	105.95	3	106.33	105.50	7	28,716	0.02%
2021/12/30	3	107.00	3.1	107.16	107.00	-0.1	28,796	0.00%
2021/12/29	6	106.75	0	0.00	107.00	6	28,910	0.02%
2021/12/28	12	108.67	6	110.08	108.00	6	29,134	0.02%
2021/12/27	1	109.00	10.1	108.70	109.00	-9.1	29,185	-0.03%
2021/12/24	23	111.24	5	108.10	107.50	18	29,287	0.06%
2021/12/23	6	110.50	16	110.78	111.50	-10	29,125	-0.03%
2021/12/22	29.3	109.84	35	110.86	108.00	-5.7	29,022	-0.02%
2021/12/21	6	108.42	14	108.68	108.00	-8	28,709	-0.03%
2021/12/20	1	105.50	2	105.25	105.00	-1	28,555	0.00%
2021/12/17	15	105.97	2	104.50	104.50	13	28,800	0.05%
2021/12/16	8.1	108.11	4	108.50	109.00	4.1	28,899	0.01%
2021/12/15	2	103.75	7	104.21	106.00	-5	28,763	-0.02%
2021/12/14	18	103.47	17	102.47	102.50	1	28,719	0.00%
2021/12/13	15	105.03	14	106.07	106.00	1	28,701	0.00%
2021/12/10	8	105.56	3	105.33	105.00	5	28,726	0.02%
2021/12/09	9	110.61	4	109.13	109.00	5	28,660	0.02%
2021/12/08	1	112.00	10	111.80	112.00	-9	28,764	-0.03%
2021/12/07	32.3	112.85	23	114.43	110.00	9.3	28,852	0.03%
2021/12/06	19.1	111.90	19	112.32	113.00	0.1	28,486	0.00%
2021/12/03	28	112.57	59.1	112.43	111.50	-31.1	28,344	-0.11%
2021/12/02	8	109.69	10	111.25	107.00	-2	27,818	-0.01%
2021/12/01	38	110.87	40.3	110.60	110.50	-2.3	27,901	-0.01%
2021/11/30	8.1	107.01	19	108.79	110.50	-10.9	28,112	-0.04%
2021/11/29	11.1	104.01	6	103.92	106.00	5.1	28,267	0.02%
2021/11/26	25	103.82	3.3	105.67	103.50	21.7	28,113	0.08%
2021/11/25	41	110.27	34	110.66	108.00	7	27,981	0.03%
2021/11/24	23	109.76	24	110.31	112.00	-1	27,809	0.00%
2021/11/23	31.1	109.97	29	111.03	106.00	2.1	27,568	0.01%
2021/11/22	25.2	110.75	25.5	111.79	108.50	-0.3	27,561	0.00%
2021/11/19	51.6	112.22	148	111.34	111.50	-96.4	27,864	-0.35%	大賣/
2021/11/18	14	105.61	25.2	105.50	106.00	-11.2	27,212	-0.04%
2021/11/17	19	102.21	25.1	102.49	102.00	-6.1	27,315	-0.02%
2021/11/16	125	101.73	7	100.81	98.20	118	27,667	0.43%	大買/鉅額交易
2021/11/15	7	100.22	1	101.00	100.50	6	28,029	0.02%
2021/11/12	15.1	102.16	20	102.78	100.50	-5	28,240	-0.02%
2021/11/11	32	100.45	31	100.53	101.00	1	28,331	0.00%
2021/11/10	25.2	97.49	21	97.25	97.90	4.2	28,092	0.01%
2021/11/09	28	98.76	104.1	96.61	98.00	-76.1	27,946	-0.27%	大賣/
2021/11/08	15.2	101.28	64.2	99.51	99.20	-49	27,499	-0.18%
2021/11/05	99.1	108.27	143.3	109.55	110.00	-44.3	26,953	-0.16%	大賣/
2021/11/04	159	112.87	58	113.03	110.00	101	26,808	0.38%	大買/
2021/11/03	18	108.92	22	109.09	108.00	-4	26,125	-0.02%
2021/11/02	181.1	117.41	102	120.95	111.50	79	25,206	0.31%	大買/大賣/
2021/11/01	5	120.20	21.1	121.46	123.50	-16.1	23,823	-0.07%
2021/10/29	49	112.94	49	112.73	112.50	0	23,484	0.00%
2021/10/28	62	107.84	66	108.89	107.50	-4	22,973	-0.02%
2021/10/27	14	107.36	49	107.01	107.00	-35	22,734	-0.15%
2021/10/26	26	107.87	21	106.48	101.50	5	22,334	0.02%
2021/10/25	21	104.52	22	104.98	105.50	-1	22,136	0.00%
2021/10/22	91	101.48	69.5	102.68	101.50	21.5	22,045	0.10%
2021/10/21	39.5	100.84	45	102.50	100.50	-5.5	22,333	-0.02%
2021/10/20	57	97.59	35	97.80	96.80	22	22,038	0.10%
2021/10/19	13	98.84	28	98.91	101.50	-15	22,139	-0.07%
2021/10/18	3	92.03	7	93.19	92.60	-4	21,900	-0.02%
2021/10/15	1	91.90	3	92.30	91.40	-2	22,556	-0.01%
2021/10/14	2	88.50	4	89.05	89.00	-2	23,483	-0.01%
2021/10/13	11	89.43	2	90.75	87.40	9	23,748	0.04%
2021/10/12	8	94.49	10	94.14	93.30	-2	24,108	-0.01%
2021/10/08	14.1	92.62	19	93.52	94.00	-4.9	24,790	-0.02%
2021/10/07	15	88.69	10	89.20	89.50	5	25,392	0.02%
2021/10/06	14	86.79	15	87.21	86.20	-1	25,823	0.00%
2021/10/05	19	82.30	23	82.36	86.50	-4	26,290	-0.02%
2021/10/04	4	84.98	5	83.02	81.10	-1	26,522	0.00%
2021/10/01	3	83.97	6	84.48	84.10	-3	26,890	-0.01%
2021/09/30	5	89.78	4	89.60	89.30	1	27,668	0.00%
2021/09/29	6	88.55	17	88.61	87.70	-11	28,122	-0.04%
2021/09/28	9	92.47	10	92.10	91.80	-1	28,938	0.00%
2021/09/27	12	94.79	7	95.36	94.60	5	29,581	0.02%
2021/09/24	72	95.57	61	97.13	95.00	11	30,007	0.04%
2021/09/23	8	94.09	53	93.93	95.40	-45	30,217	-0.15%
2021/09/22	1	91.00	1	90.40	90.20	0	30,320	0.00%
2021/09/17	1	90.40	9	91.82	92.30	-8	31,093	-0.03%
2021/09/16	8	90.95	5	90.50	90.40	3	31,844	0.01%
2021/09/15	4	90.25	8	91.19	92.30	-4	32,181	-0.01%
2021/09/14	7	91.90	1	92.00	91.70	6	32,862	0.02%
2021/09/13	12	93.66	9	96.64	92.30	3	33,164	0.01%
2021/09/10	9.2	91.54	11	93.52	94.90	-1.8	33,443	-0.01%
2021/09/09	3	92.50	13	92.08	93.90	-10	34,291	-0.03%
2021/09/08	32	91.20	22	92.34	90.50	10	35,196	0.03%
2021/09/07	17.1	92.20	17	92.64	94.30	0.1	35,488	0.00%
2021/09/06	27.2	97.22	19	97.14	94.50	8.2	35,198	0.02%
2021/09/03	46.1	97.94	15	98.09	98.50	31.1	34,882	0.09%
2021/09/02	51	103.08	14	101.68	100.50	37	34,527	0.11%
2021/09/01	8	108.69	7	109.57	111.00	1	34,572	0.00%
2021/08/31	9	108.28	8	106.50	108.50	1	34,495	0.00%
2021/08/30	4	108.63	3	108.83	110.00	1	34,408	0.00%
2021/08/27	13	107.08	12.1	108.05	106.50	0.9	34,340	0.00%
2021/08/26	43	113.78	34	113.31	111.50	9	34,147	0.03%
2021/08/25	22.1	114.20	34.2	113.46	113.00	-12.1	34,077	-0.04%
2021/08/24	21	109.79	21.1	109.03	107.50	-0.1	33,308	0.00%
2021/08/23	14	107.68	19	108.16	106.00	-5	32,775	-0.02%
2021/08/20	19	103.89	24.1	104.25	105.00	-5.1	32,351	-0.02%
2021/08/19	24.3	100.36	32	100.58	99.00	-7.7	31,672	-0.02%
2021/08/18	15	95.97	14	95.42	100.00	1	31,083	0.00%
2021/08/17	29	96.64	27	94.90	91.00	2	30,700	0.01%
2021/08/16	4	98.55	4.3	98.93	98.90	-0.3	30,369	0.00%
2021/08/13	17.1	99.83	8.3	99.28	97.00	8.8	30,232	0.03%
2021/08/12	13	100.32	16	101.41	103.00	-3	30,107	-0.01%
2021/08/11	9	99.04	15	99.27	97.60	-6	29,975	-0.02%
2021/08/10	6	100.47	12	100.68	101.00	-6	29,776	-0.02%
2021/08/09	14.1	103.14	3	101.50	100.50	11.1	29,579	0.04%
2021/08/06	8.6	105.68	7.2	105.67	108.50	1.4	29,399	0.00%
2021/08/05	7	109.57	6	108.83	108.50	1	29,282	0.00%
2021/08/04	6.2	115.25	98	113.04	113.00	-91.8	29,279	-0.31%
2021/08/03	4	113.25	6.4	113.73	113.50	-2.4	29,284	-0.01%
2021/08/02	11	107.64	20.5	109.74	111.50	-9.5	28,915	-0.03%
2021/07/30	14	105.50	11	104.73	102.50	3	28,598	0.01%
2021/07/29	9.1	106.32	7	105.14	107.00	2.1	28,473	0.01%
2021/07/28	127.1	105.11	9	105.72	104.50	118.1	28,180	0.42%	大買/鉅額交易
2021/07/27	43	116.69	38	118.70	114.50	5	27,765	0.02%
2021/07/26	24.2	115.43	22	115.70	115.50	2.2	27,020	0.01%
2021/07/23	95	111.13	75.1	113.91	110.00	19.9	26,312	0.08%
2021/07/22	54	112.38	80	110.55	113.50	-26	25,352	-0.10%
2021/07/21	42	105.56	17.5	106.48	103.50	24.6	25,114	0.10%
2021/07/20	18	104.78	45.6	105.82	108.50	-27.6	24,422	-0.11%
2021/07/19	17	101.47	13	100.58	100.00	4	23,783	0.02%
2021/07/16	25.2	100.75	25	101.06	102.50	0.1	24,120	0.00%
2021/07/15	48	96.84	59	95.74	100.00	-11	24,054	-0.05%
2021/07/14	49	100.50	16.1	101.48	98.10	33	23,919	0.14%
2021/07/13	14	111.57	14.1	113.61	109.00	-0.1	23,126	0.00%
2021/07/12	5	105.10	29	103.06	105.50	-24	22,646	-0.11%
2021/07/09	29.1	97.10	13	97.09	96.00	16.1	22,042	0.07%
2021/07/08	14	96.05	10	96.52	94.80	4	21,711	0.02%
2021/07/07	27	96.61	21	96.08	93.60	6	21,344	0.03%
2021/07/06	15	91.27	16	92.14	92.60	-1	20,611	0.00%
2021/07/05	62	92.80	67	93.43	90.50	-5	20,264	-0.02%
2021/07/02	21	83.93	29.4	84.64	87.60	-8.4	19,651	-0.04%
2021/07/01	16.2	82.31	7	81.63	79.70	9.2	19,370	0.05%
2021/06/30	7	82.91	17	82.29	86.20	-10	19,562	-0.05%
2021/06/29	5	79.56	14	80.29	78.70	-9	19,614	-0.05%
2021/06/28	23.4	81.06	19	81.23	79.60	4.4	19,407	0.02%
2021/06/25	10	79.54	20.9	79.78	81.80	-10.9	18,838	-0.06%
2021/06/24	4	74.25	8.9	74.67	74.40	-4.9	18,163	-0.03%
2021/06/23	6.9	73.56	11	73.29	74.50	-4.1	17,792	-0.02%
2021/06/22	3	66.54	18.1	68.50	69.90	-15.1	17,070	-0.09%
2021/06/21	34	68.11	36	68.24	66.20	-2	16,679	-0.01%
2021/06/18	62	68.48	54.2	67.98	68.90	7.8	16,156	0.05%
2021/06/17	80.2	63.73	83.3	63.82	65.20	-3.1	15,070	-0.02%
2021/06/16	4	59.78	29.5	60.37	61.00	-25.5	14,076	-0.18%
2021/06/15	3	57.67	7	57.37	57.80	-4	13,617	-0.03%
2021/06/11	6	56.62	0	0.00	56.50	6	13,585	0.04%
2021/06/10	3	57.07	8	56.98	57.00	-5	13,668	-0.04%
2021/06/09	75	57.21	62	57.01	56.50	13	13,562	0.10%
2021/06/08	5	54.60	1	55.00	54.80	4	13,053	0.03%
2021/06/07	1	52.60	0	0.00	53.40	1	13,119	0.01%
2021/06/04	0	0.00	3	54.07	54.00	-3	13,221	-0.02%
2021/06/03	1	53.00	4	53.53	53.50	-3	13,225	-0.02%
2021/06/02	11	54.10	20	54.85	52.90	-9	13,253	-0.07%
2021/06/01	10	52.06	11	51.83	52.00	-1	12,855	-0.01%
2021/05/31	1	51.50	11	51.08	51.20	-10	12,919	-0.08%
2021/05/28	10	50.62	24	50.60	50.60	-14	13,004	-0.11%
2021/05/27	0	0.00	3	47.90	48.35	-3	13,181	-0.02%
2021/05/26	3	48.13	16	48.13	48.40	-13	13,217	-0.10%
2021/05/25	22	47.71	16	47.89	47.85	6	13,317	0.05%
2021/05/24	16	46.08	5	46.37	46.25	11	13,390	0.08%
2021/05/21	14	46.05	2	46.25	46.15	12	13,538	0.09%
2021/05/20	9	45.08	1	44.15	43.85	8	13,616	0.06%
2021/05/19	18	44.74	9	45.18	45.60	9	13,604	0.07%
2021/05/18	6	43.54	5	43.55	43.55	1	13,512	0.01%
2021/05/17	1	42.20	0	0.00	39.60	1	13,515	0.01%
2021/05/14	6	45.12	0	0.00	43.95	6	13,471	0.04%
2021/05/13	2	43.85	4.2	44.13	44.00	-2.2	13,381	-0.02%
2021/05/12	7	44.94	15	46.18	43.50	-8	13,348	-0.06%
2021/05/11	10	47.22	1	48.05	46.60	9	13,217	0.07%
2021/05/10	13	51.79	3	52.37	51.10	10	13,093	0.08%
2021/05/07	9	52.26	5	52.06	53.60	4	13,597	0.03%
2021/05/06	16	51.13	12	51.13	50.70	4	13,602	0.03%
2021/05/05	6	51.57	6	51.25	50.90	0	13,569	0.00%
2021/05/04	15	50.71	1	50.20	52.40	14	13,623	0.10%
2021/05/03	6.3	57.25	5	56.36	55.50	1.3	13,697	0.01%
2021/04/29	7	59.83	1	60.30	59.00	6	13,737	0.04%
2021/04/28	24.3	60.43	14	60.36	60.50	10.3	13,804	0.07%
2021/04/27	4	61.20	6.3	60.90	60.20	-2.3	13,935	-0.02%
2021/04/26	8	63.08	14	63.19	62.70	-6	13,805	-0.04%
2021/04/23	9	62.70	9	62.87	62.40	0	13,876	0.00%
2021/04/22	23	63.89	52	63.54	60.50	-29	13,695	-0.21%
2021/04/21	11	60.92	14	61.59	61.70	-3	13,209	-0.02%
2021/04/20	121.3	59.70	86.2	60.19	59.50	35.1	12,870	0.27%	大買/
2021/04/19	0	0.00	2	56.50	56.70	-2	12,514	-0.02%
2021/04/16	3	56.03	2	56.10	56.00	1	12,781	0.01%
2021/04/15	5	54.90	0	0.00	55.40	5	12,871	0.04%
2021/04/14	1	54.80	0	0.00	55.40	1	12,979	0.01%
2021/04/13	2.3	56.02	3	58.20	55.80	-0.7	13,158	-0.01%
2021/04/12	5.3	57.21	2	57.45	57.10	3.3	13,235	0.02%
2021/04/09	3.5	58.80	27	58.93	58.60	-23.5	13,439	-0.17%
2021/04/08	6	60.97	20	60.26	60.70	-14	14,110	-0.10%
2021/04/07	17	59.23	18	58.84	59.60	-1	14,202	-0.01%
2021/04/06	68	58.29	45.1	59.26	59.60	22.9	14,068	0.16%
2021/04/01	8	55.60	17	55.74	54.50	-9	13,793	-0.07%
2021/03/31	1	53.70	0	0.00	53.50	1	14,143	0.01%
2021/03/30	4	54.05	15	54.17	54.00	-11	15,208	-0.07%
2021/03/29	17	54.38	3.3	54.55	54.60	13.8	16,146	0.09%
2021/03/26	1	52.30	1	53.60	53.70	0	16,282	0.00%
2021/03/25	3	52.33	0	0.00	52.20	3	16,368	0.02%
2021/03/24	0	0.00	2	53.30	53.70	-2	16,465	-0.01%
2021/03/23	4.3	53.39	1	53.60	53.00	3.3	16,589	0.02%
2021/03/22	5.1	54.89	0	0.00	54.40	5.1	16,726	0.03%
2021/03/19	2	54.30	2	54.70	54.60	0	16,967	0.00%
2021/03/18	1.1	54.98	1	55.10	54.20	0.1	17,189	0.00%
2021/03/17	4	54.65	5	54.66	54.20	-1	17,384	-0.01%
2021/03/16	5	53.84	6	54.77	53.80	-1	17,675	-0.01%
2021/03/15	1	53.40	1	54.00	54.10	0	18,108	0.00%
2021/03/12	1	53.00	4	53.33	53.10	-3	18,159	-0.02%
2021/03/11	4	52.30	7	52.46	52.90	-3	18,251	-0.02%
2021/03/10	4	51.53	4	50.96	51.40	0	18,268	0.00%
2021/03/09	5	48.67	4	48.76	48.70	1	18,249	0.01%
2021/03/08	5	50.16	1	49.90	49.65	4	18,577	0.02%
2021/03/05	1	51.10	0	0.00	51.30	1	18,928	0.01%
2021/03/04	7	51.84	5	52.08	51.60	2	19,241	0.01%
2021/03/03	14	53.14	10	53.66	54.10	4	19,614	0.02%
2021/03/02	11	54.99	21.9	55.80	53.90	-10.9	19,881	-0.05%
2021/02/26	1	53.40	1	54.00	54.00	0	20,047	0.00%
2021/02/25	2	54.70	0	0.00	54.60	2	21,355	0.01%
2021/02/24	10	55.45	15	55.06	55.00	-5	22,443	-0.02%
2021/02/23	8	54.84	14	55.58	55.00	-6	22,545	-0.03%
2021/02/22	11	55.17	21	55.28	54.40	-10	22,470	-0.04%
2021/02/19	3	53.07	9	53.09	53.10	-6	22,464	-0.03%
2021/02/18	2	52.15	4	52.25	52.40	-2	22,985	-0.01%
2021/02/17	2	51.25	3	51.10	51.80	-1	23,384	0.00%
2021/02/05	3	49.40	3	49.42	48.90	0	23,516	0.00%
2021/02/04	7	49.69	2	49.90	49.35	5	24,050	0.02%
2021/02/03	1	50.30	3	50.83	50.60	-2	24,582	-0.01%
2021/02/02	9	50.13	5	50.34	50.00	4	24,837	0.02%
2021/02/01	11	49.35	8	49.28	49.00	3	24,991	0.01%
2021/01/29	19	51.84	17	54.03	50.50	2	24,939	0.01%
2021/01/28	7	51.47	22	51.01	51.20	-15	24,472	-0.06%
2021/01/27	0	0.00	1	52.10	52.50	-1	24,442	0.00%
2021/01/26	20	52.23	3	52.47	52.00	17	24,460	0.07%
2021/01/25	5	53.34	14	53.40	53.30	-9	24,404	-0.04%
2021/01/22	23	50.76	23	51.34	51.60	0	24,222	0.00%
2021/01/21	4	52.05	10	50.50	51.00	-6	24,138	-0.02%
2021/01/20	28	52.32	19.4	51.72	51.70	8.6	24,060	0.04%
2021/01/19	24	55.03	18	55.18	54.80	6	23,846	0.03%
2021/01/18	22	55.47	24.3	55.27	55.50	-2.3	23,821	-0.01%
2021/01/15	6	54.27	34	53.97	54.00	-28	23,598	-0.12%
2021/01/14	33	54.32	0	0.00	53.90	33	23,431	0.14%
2021/01/13	16.3	54.97	13	55.35	55.30	3.3	23,327	0.01%
2021/01/12	30	55.28	5	56.52	55.30	25	23,246	0.11%
2021/01/11	1	54.20	23	55.45	56.50	-22	22,867	-0.10%
2021/01/08	4	53.13	7	53.81	53.50	-3	22,833	-0.01%
2021/01/07	5	53.30	8	53.39	53.20	-3	23,230	-0.01%
2021/01/06	11	53.38	13	53.77	53.00	-2	23,313	-0.01%
2021/01/05	5	53.84	35	54.10	54.70	-30	23,142	-0.13%
2021/01/04	35	54.84	6	55.35	54.70	29	23,109	0.13%
2020/12/31	81	54.50	76	54.63	54.10	5	23,051	0.02%
2020/12/30	98	52.67	97	52.68	51.80	1	22,367	0.00%
2020/12/29	12	51.68	28	51.84	52.80	-16	22,044	-0.07%
2020/12/28	7	51.31	12	51.71	51.60	-5	21,821	-0.02%
2020/12/25	40	51.73	31	51.73	51.00	9	21,429	0.04%
2020/12/24	53.4	49.47	72	49.74	50.60	-18.6	20,612	-0.09%
2020/12/23	29	46.84	38	47.13	46.90	-9	19,511	-0.05%
2020/12/22	34	45.33	26	45.06	43.60	8	18,595	0.04%
2020/12/21	3	43.68	23	44.03	44.60	-20	18,505	-0.11%
2020/12/18	11	44.59	4	44.74	44.00	7	18,713	0.04%
2020/12/17	19	44.98	9	44.97	45.25	10	18,690	0.05%
2020/12/16	13	44.78	4	44.03	44.75	9	18,660	0.05%
2020/12/15	117.1	45.10	107	43.77	42.70	10.1	18,800	0.05%	大買/大賣/
2020/12/14	6	45.38	13	45.63	45.10	-7	19,025	-0.04%
2020/12/11	8	44.74	9	44.68	44.10	-1	18,840	-0.01%
2020/12/10	33	46.69	18	46.14	45.80	15	18,653	0.08%
2020/12/09	10	46.13	28	46.42	45.95	-18	18,353	-0.10%
2020/12/08	1	45.10	7	44.94	44.95	-6	17,978	-0.03%
2020/12/07	9	44.76	4	44.94	44.30	5	17,988	0.03%
2020/12/04	12	44.46	5	44.81	44.30	7	17,926	0.04%
2020/12/03	9	44.71	11	45.03	44.35	-2	17,860	-0.01%
2020/12/02	16.1	45.69	10	45.38	44.70	6.1	17,857	0.03%
2020/12/01	12	43.66	19	44.53	45.80	-7	17,637	-0.04%
2020/11/30	15	44.97	10	45.32	44.60	5	17,461	0.03%
2020/11/27	18	44.00	22	44.69	45.15	-4	17,327	-0.02%
2020/11/26	6	42.79	7	43.76	43.65	-1	17,355	-0.01%
2020/11/25	23	42.94	13	43.36	42.40	10	17,154	0.06%
2020/11/24	41	44.81	39	45.05	43.20	2	17,057	0.01%
2020/11/23	26	42.46	46	43.14	44.40	-20	16,399	-0.12%
2020/11/20	7	40.06	32	40.01	40.40	-25	16,776	-0.15%
2020/11/19	15	39.20	0	0.00	39.00	15	16,927	0.09%
2020/11/18	2	40.25	1	40.35	39.55	1	17,618	0.01%
2020/11/17	49	40.20	29	40.06	39.50	20	18,922	0.11%
2020/11/16	5	40.15	12.9	40.13	41.35	-7.9	21,270	-0.04%
2020/11/13	18	38.61	18	38.69	38.70	0	21,508	0.00%
2020/11/12	21	38.94	5	39.04	38.15	16	21,713	0.07%
2020/11/11	11	40.04	29	40.02	40.35	-18	21,395	-0.08%
2020/11/10	18	38.73	14	39.63	38.05	4	20,909	0.02%
2020/11/09	5	38.68	18	38.48	39.00	-13	20,791	-0.06%
2020/11/06	1	37.85	0	0.00	37.65	1	20,707	0.00%
2020/11/05	3	37.90	11	37.75	37.90	-8	20,769	-0.04%
2020/11/04	5	36.68	3	36.98	37.00	2	20,901	0.01%
2020/11/03	4	36.83	7	36.56	36.90	-3	21,491	-0.01%
2020/11/02	3	35.58	0	0.00	35.30	3	22,085	0.01%
2020/10/30	18	36.56	0	0.00	36.05	18	22,205	0.08%
2020/10/29	2	36.55	3	37.08	37.20	-1	22,509	0.00%
2020/10/28	3	37.90	5	38.09	37.55	-2	22,554	-0.01%
2020/10/26	5	38.34	1	38.10	38.10	4	22,623	0.02%
2020/10/23	3	37.97	5	38.14	38.15	-2	22,541	-0.01%
2020/10/22	3	37.70	4	37.64	37.80	-1	22,637	0.00%
2020/10/21	3	37.43	3	37.45	37.40	0	22,620	0.00%
2020/10/20	10	36.88	0	0.00	36.75	10	22,601	0.04%
2020/10/19	0	0.00	3	37.15	37.15	-3	22,594	-0.01%
2020/10/16	12	37.75	1	39.25	36.80	11	22,574	0.05%
2020/10/15	20	39.32	13	39.52	39.00	7	22,229	0.03%
2020/10/14	3	38.80	4	38.94	38.70	-1	21,642	0.00%
2020/10/13	3	38.65	13	38.80	38.30	-10	21,478	-0.05%
2020/10/12	4	37.85	26	38.18	38.30	-22	21,336	-0.10%
2020/10/08	17	38.16	6	38.28	37.95	11	21,233	0.05%
2020/10/07	25	38.16	20	38.14	38.40	5	21,039	0.02%
2020/10/06	1	37.60	5	37.68	37.45	-4	20,941	-0.02%
2020/10/05	0	0.00	3.8	36.86	36.90	-3.8	21,030	-0.02%
2020/09/29	2	36.10	14	36.05	35.75	-12	21,134	-0.06%
2020/09/28	6	35.63	2	35.55	35.45	4	21,083	0.02%
2020/09/25	1	36.35	1	36.70	34.95	0	21,098	0.00%
2020/09/24	15	36.01	5	36.16	35.30	10	21,089	0.05%
2020/09/23	18	37.71	22	37.79	37.10	-4	21,179	-0.02%
2020/09/22	5	37.44	3	37.53	37.05	2	20,890	0.01%
2020/09/21	6	37.57	7	37.79	37.40	-1	20,794	0.00%
2020/09/18	9.2	38.16	5	37.85	37.60	4.2	20,814	0.02%
2020/09/17	16	37.96	27	37.87	38.20	-11	20,556	-0.05%
2020/09/16	3	36.60	13	36.63	36.40	-10	20,061	-0.05%
2020/09/15	3	36.35	5	36.47	35.90	-2	19,992	-0.01%
2020/09/14	1	36.05	9	35.26	36.10	-8	20,063	-0.04%
2020/09/11	15	35.20	0	0.00	34.65	15	20,003	0.07%
2020/09/10	3	36.57	2	36.60	36.20	1	19,836	0.01%
2020/09/09	1	35.20	5	36.06	36.40	-4	19,777	-0.02%
2020/09/08	1	36.60	2	36.65	35.90	-1	19,786	-0.01%
2020/09/07	9	36.23	9	36.45	35.70	0	19,811	0.00%
2020/09/04	7	36.08	3	36.15	36.75	4	19,837	0.02%
2020/09/03	10	38.14	50	38.13	37.40	-40	19,855	-0.20%
2020/09/02	48	37.99	10	37.93	38.00	38	19,694	0.19%
2020/09/01	36	37.93	20	37.85	38.55	16	19,779	0.08%
2020/08/31	22	37.00	5	36.73	36.70	17	19,408	0.09%
2020/08/28	107	37.86	113	38.07	37.40	-6	19,647	-0.03%	大買/大賣/
2020/08/27	35	37.79	30	37.57	37.35	5	20,272	0.02%
2020/08/26	70	39.96	63	40.18	38.40	7	19,892	0.04%
2020/08/25	27	38.45	20	38.52	38.40	7	18,326	0.04%
2020/08/24	33	38.17	52	38.07	39.00	-19	17,887	-0.11%
2020/08/21	116	38.38	112	38.63	37.95	4	17,062	0.02%	大買/大賣/
2020/08/20	187	37.97	186	37.66	38.75	1	15,582	0.01%	大買/大賣/
2020/08/19	118	36.00	144	36.07	36.85	-26	12,641	-0.21%	大買/大賣/
2020/08/18	7	32.34	11	32.32	33.50	-4	11,930	-0.03%
2020/08/17	3	31.75	1	31.55	32.00	2	11,501	0.02%
2020/08/13	3	30.55	3	30.20	30.05	0	11,222	0.00%
2020/08/12	9	29.51	6	29.78	29.90	3	11,049	0.03%
2020/08/11	1.2	29.80	3	30.33	29.80	-1.8	10,944	-0.02%
2020/08/10	12	31.53	3	31.75	30.40	9	10,915	0.08%
2020/08/07	94	31.90	95	31.64	32.40	-1	10,682	-0.01%
2020/08/06	31	31.69	23	32.61	32.65	8	10,058	0.08%
2020/08/05	0	0.00	12	29.53	29.70	-12	9,412	-0.13%
2020/08/04	29	30.11	9	29.38	28.80	20	9,278	0.22%
2020/08/03	1	29.85	11	30.01	29.70	-10	8,947	-0.11%
2020/07/31	1	29.40	2	29.35	29.35	-1	8,858	-0.01%
2020/07/30	1	29.45	7	29.36	29.55	-6	8,845	-0.07%
2020/07/28	3	27.97	1	28.40	27.40	2	8,775	0.02%
2020/07/24	1	28.20	7	28.73	27.95	-6	8,703	-0.07%
2020/07/22	4	28.30	1	28.60	28.45	3	8,692	0.03%
2020/07/20	1	26.55	0	0.00	26.90	1	9,037	0.01%
2020/07/17	5	27.50	0	0.00	27.05	5	9,148	0.05%
2020/07/16	0	0.00	1	28.10	28.05	-1	9,131	-0.01%
2020/07/15	3	28.83	15	28.66	28.65	-12	9,100	-0.13%
2020/07/14	16	29.92	9	30.29	29.35	7	9,016	0.08%
2020/07/13	1	29.90	5	29.94	30.15	-4	8,848	-0.05%
2020/07/10	8	29.16	13	29.27	28.95	-5	8,720	-0.06%
2020/07/09	2	29.53	39	29.59	29.70	-37	8,548	-0.43%
2020/07/08	18	29.73	5	29.40	29.45	13	8,462	0.15%
2020/07/07	5	29.00	0	0.00	29.15	5	8,344	0.06%
2020/07/06	7	28.99	2	29.10	29.20	5	8,298	0.06%
2020/07/03	22	29.31	28	29.73	29.10	-6	8,235	-0.07%
2020/07/02	12	29.54	3	29.62	29.80	9	8,010	0.11%
2020/07/01	3	28.48	2	28.53	28.50	1	7,748	0.01%
2020/06/30	6	28.38	0	0.00	28.30	6	7,703	0.08%
2020/06/29	21	28.48	1	29.10	27.85	20	7,753	0.26%
2020/06/24	2	29.15	4	28.74	29.20	-2	7,613	-0.03%
2020/06/23	4	28.19	1	28.15	28.15	3	7,535	0.04%
2020/06/22	4	28.60	11	29.00	28.60	-7	7,503	-0.09%
2020/06/19	6	29.38	4	29.33	28.30	2	7,478	0.03%
2020/06/18	2	28.35	0	0.00	28.80	2	7,303	0.03%
2020/06/17	0	0.00	1	28.70	28.60	-1	7,261	-0.01%
2020/06/16	4	28.63	5	28.72	28.35	-1	7,218	-0.01%
2020/06/15	7	28.36	1	29.55	28.05	6	7,204	0.08%
2020/06/12	5	28.74	5	28.64	29.65	0	7,134	0.00%
2020/06/11	16	29.82	43	29.85	29.20	-27	7,085	-0.38%
2020/06/10	21	29.69	7	29.20	30.00	14	6,942	0.20%
2020/06/09	2	28.33	10	28.20	28.30	-8	6,772	-0.12%
2020/06/08	17	29.91	15	30.15	29.10	2	6,677	0.03%
2020/06/05	5	29.23	6	29.33	29.10	-1	6,346	-0.02%
2020/06/04	10	29.47	8	29.27	29.30	2	6,172	0.03%
2020/06/03	75	28.56	72	27.56	28.95	3	5,701	0.05%
2020/06/02	8	26.06	32	26.18	27.00	-24	4,644	-0.52%
2020/06/01	0	0.00	1	24.65	24.60	-1	4,304	-0.02%
2020/05/28	2	24.83	0	0.00	24.50	2	4,262	0.05%
2020/05/27	1	24.25	3	24.75	24.80	-2	4,245	-0.05%
2020/05/25	2	23.35	0	0.00	24.05	2	4,203	0.05%
2020/05/22	6	24.20	0	0.00	23.95	6	4,188	0.14%
2020/05/21	13	24.60	12	24.42	24.60	1	4,164	0.02%
2020/05/20	24	24.00	22	24.13	24.05	2	4,110	0.05%
2020/05/19	7	23.54	3	23.47	23.80	4	4,052	0.10%
2020/05/15	2	23.25	5	23.56	23.25	-3	3,969	-0.08%
2020/05/14	6	24.42	3	24.58	24.20	3	3,846	0.08%
2020/05/13	1	24.70	0	0.00	25.00	1	3,803	0.03%
2020/05/12	1	25.00	0	0.00	25.10	1	3,793	0.03%
2020/05/11	1	25.65	0	0.00	25.55	1	3,765	0.03%
2020/05/08	0	0.00	1	25.35	24.90	-1	3,709	-0.03%
2020/05/07	1	24.95	1.5	25.12	24.95	-0.5	3,674	-0.01%
2020/05/06	6	25.16	2	25.05	25.05	4	3,624	0.11%
2020/05/05	2	24.75	8	25.21	25.40	-6	3,573	-0.17%
2020/05/04	1	24.30	1	24.35	24.40	0	3,499	0.00%
2020/04/30	0	0.00	1	24.50	24.55	-1	3,499	-0.03%
2020/04/29	4	24.55	2	24.95	24.40	2	3,496	0.06%
2020/04/28	0	0.00	3	24.15	24.15	-3	3,405	-0.09%
2020/04/27	1	24.05	6	23.80	23.85	-5	3,390	-0.15%
2020/04/23	10	24.58	8	24.41	24.05	2	3,179	0.06%
2020/04/22	20	22.86	7	22.71	23.20	13	2,893	0.45%
2020/04/21	2	21.93	1	21.85	21.45	1	2,794	0.04%
2020/04/17	0	0.00	1	21.95	21.50	-1	2,740	-0.04%
2020/04/16	1	21.35	1	21.05	21.50	0	2,717	0.00%
2020/04/15	2	21.15	2	21.13	21.30	0	2,700	0.00%
2020/04/14	2	20.65	2	20.53	20.95	0	2,702	0.00%
2020/04/13	1	20.40	0	0.00	20.25	1	2,701	0.04%
2020/04/09	5	20.29	2	19.95	20.00	3	2,796	0.11%
2020/04/08	0	0.00	1	19.80	20.10	-1	2,779	-0.04%
2020/04/01	0	0.00	1	18.95	19.10	-1	2,806	-0.04%
2020/03/31	1	19.60	4	19.38	19.15	-3	2,982	-0.10%
2020/03/30	5	18.30	0	0.00	18.45	5	2,957	0.17%
2020/03/27	2	18.23	0	0.00	17.95	2	2,943	0.07%
2020/03/25	0	0.00	1	18.25	18.25	-1	3,134	-0.03%
2020/03/19	1	13.70	1	14.20	13.70	0	3,048	0.00%
2020/03/16	0.2	17.90	0	0.00	17.90	0.2	2,799	0.01%
2020/03/13	0	0.00	2	19.50	19.85	-2	2,724	-0.07%
2020/03/12	20	21.70	3	21.90	21.65	17	2,651	0.64%
2020/03/09	1	24.15	0	0.00	24.05	1	2,601	0.04%
2020/03/05	0	0.00	50	25.70	25.70	-50	2,633	-1.90%
2020/03/03	1	25.15	2	25.10	25.10	-1	2,651	-0.04%
2020/02/27	0	0.00	1	25.15	24.30	-1	2,625	-0.04%
2020/02/26	1	25.90	0	0.00	25.60	1	2,597	0.04%
2020/02/17	1	24.55	0	0.00	24.80	1	2,550	0.04%
2020/02/14	1	24.80	0	0.00	24.75	1	2,558	0.04%
2020/02/13	0	0.00	3	24.90	24.65	-3	2,571	-0.12%
2020/02/12	0	0.00	9	24.81	24.80	-9	2,564	-0.35%
2020/02/10	1	23.20	1	24.00	24.15	0	2,540	0.00%
2020/02/07	10	23.95	1	23.80	23.80	9	2,546	0.35%
2020/02/06	2	23.80	10	24.20	24.25	-8	2,544	-0.31%
2020/02/05	11	23.12	1	23.25	23.25	10	2,533	0.39%
2020/02/04	3	22.93	2	22.80	23.15	1	2,556	0.04%
2020/01/31	0	0.00	1	23.80	24.00	-1	2,653	-0.04%
2020/01/30	0	0.00	1	24.70	24.65	-1	2,631	-0.04%
2020/01/17	2	27.80	0	0.00	27.55	2	2,596	0.08%
2020/01/16	51	27.80	0	0.00	27.80	51	2,616	1.95%
2020/01/09	0	0.00	2	26.75	26.85	-2	2,658	-0.08%
2020/01/08	1	26.65	10	26.83	26.55	-9	2,780	-0.32%
2020/01/07	5	28.40	5.4	27.87	27.50	-0.4	2,827	-0.01%
2020/01/06	10.1	28.25	10	27.90	28.25	0.1	2,859	0.00%
2020/01/03	10	28.30	5	28.30	28.25	5	2,842	0.18%
2020/01/02	17	27.96	0	0.00	27.80	17	2,762	0.62%
2019/12/31	3.1	27.66	0	0.00	27.70	3.1	2,787	0.11%
2019/12/30	0	0.00	5	28.15	28.00	-5	2,797	-0.18%
2019/12/27	9	28.43	16	28.24	28.35	-7	2,757	-0.25%
2019/12/26	20	28.29	39	28.21	28.30	-19	2,692	-0.71%
2019/12/25	8	27.75	0	0.00	27.80	8	2,500	0.32%
2019/12/24	1	26.70	0	0.00	26.55	1	2,413	0.04%
2019/12/23	1	26.80	3	26.98	26.90	-2	2,423	-0.08%
2019/12/20	18	28.03	19	28.12	27.50	-1	2,391	-0.04%
2019/12/19	3	26.58	1	26.65	26.65	2	2,169	0.09%
2019/12/16	0	0.00	5	26.50	26.50	-5	2,290	-0.22%
2019/12/13	0	0.00	1	26.00	25.90	-1	2,324	-0.04%
2019/12/06	4	26.38	4	25.85	26.05	0	3,059	0.00%
2019/12/04	0	0.00	5	26.00	25.90	-5	3,421	-0.15%
2019/12/03	3	25.35	0	0.00	25.35	3	3,454	0.09%
2019/12/02	6	25.40	2	25.43	25.35	4	3,517	0.11%
2019/11/29	1	26.15	0	0.00	26.15	1	3,555	0.03%
2019/11/28	1	27.20	0	0.00	27.10	1	3,565	0.03%
2019/11/19	1	26.95	1	26.95	26.80	0	4,160	0.00%
2019/11/18	1	26.70	10	27.05	27.15	-9	4,240	-0.21%
2019/11/13	0	0.00	1	26.70	26.60	-1	4,489	-0.02%
2019/11/12	0	0.00	1	26.75	26.90	-1	4,493	-0.02%
2019/11/04	14	27.88	0	0.00	27.80	14	4,603	0.30%
2019/11/01	4	28.13	1	28.05	28.15	3	4,607	0.07%
2019/10/31	8	29.63	9	30.00	28.70	-1	4,584	-0.02%
2019/10/30	2	29.00	0	0.00	29.00	2	4,501	0.04%
2019/10/29	25	28.85	2	28.85	28.40	23	4,579	0.50%
2019/10/28	1	28.25	3	28.50	28.35	-2	4,594	-0.04%
2019/10/25	4	28.46	1	29.05	28.35	3	4,620	0.06%
2019/10/24	6	28.85	0	0.00	28.90	6	4,621	0.13%
2019/10/23	5	28.91	1	29.45	29.05	4	4,657	0.09%
2019/10/22	1	28.30	0	0.00	28.40	1	4,591	0.02%
2019/10/21	0	0.00	1	28.80	28.40	-1	4,629	-0.02%
2019/10/18	0	0.00	1	28.55	28.70	-1	4,679	-0.02%
2019/10/17	1	28.35	0	0.00	28.35	1	4,729	0.02%
2019/10/16	22	28.61	45	28.76	28.70	-23	4,749	-0.48%
2019/10/15	0	0.00	0.5	28.20	28.30	-0.5	4,662	-0.01%
2019/10/14	1	27.20	0.9	27.35	27.45	0.1	4,644	0.00%
2019/10/09	1	26.75	1	27.00	27.00	0	4,911	0.00%
2019/10/08	0	0.00	4	27.00	26.85	-4	5,187	-0.08%
2019/10/07	1.2	27.17	0.9	27.25	27.25	0.3	5,396	0.01%
2019/10/04	3.2	27.58	0	0.00	27.65	3.2	5,404	0.06%
2019/10/03	2	28.30	0	0.00	28.20	2	5,480	0.04%
2019/09/23	1.1	30.49	3	30.47	30.35	-1.9	5,547	-0.03%
2019/09/12	1	28.00	0	0.00	27.95	1	5,555	0.02%
2019/09/11	1	28.35	0	0.00	27.65	1	5,550	0.02%
2019/09/10	1	28.60	12	28.77	28.35	-11	5,526	-0.20%
2019/09/09	2	28.20	1	28.45	28.20	1	5,567	0.02%
2019/09/06	1	29.60	8	29.48	28.60	-7	5,543	-0.13%
2019/09/05	1	28.90	15	29.07	28.50	-14	5,199	-0.27%
2019/09/04	2	28.55	4	28.63	28.70	-2	5,121	-0.04%
2019/09/03	12	28.78	8	28.52	28.90	4	5,107	0.08%
2019/09/02	6	28.43	2	28.90	29.00	4	4,945	0.08%
2019/08/30	6	27.89	4	28.08	27.35	2	4,867	0.04%
2019/08/29	1	27.90	3	27.78	27.95	-2	4,679	-0.04%
2019/08/28	6	27.92	4	27.94	27.70	2	4,637	0.04%
2019/08/27	0	0.00	1	27.75	27.70	-1	4,575	-0.02%
2019/08/23	2	27.65	2	27.53	27.45	0	4,454	0.00%
2019/08/22	3	27.32	13	27.12	27.05	-10	4,329	-0.23%
2019/08/21	1	26.80	1	26.90	26.75	0	4,229	0.00%
2019/08/20	8	26.62	0	0.00	26.50	8	4,192	0.19%
2019/08/19	2	26.25	3	26.17	26.25	-1	4,110	-0.02%
2019/08/16	11	25.80	6	26.14	25.80	5	4,037	0.12%
2019/08/12	1	25.95	5	26.00	25.95	-4	3,757	-0.11%
2019/08/06	1	22.85	0	0.00	24.00	1	3,791	0.03%
2019/08/02	11	24.51	2	24.55	24.50	9	3,916	0.23%
2019/07/30	2	25.85	4	26.00	25.65	-2	4,010	-0.05%
2019/07/29	6	26.37	2	26.55	26.35	4	4,035	0.10%
2019/07/26	0	0.00	2	26.90	26.75	-2	4,037	-0.05%
2019/07/25	2	26.68	2	26.70	27.00	0	4,028	0.00%
2019/07/24	7	26.57	0	0.00	26.65	7	3,979	0.18%
2019/07/22	3	25.55	1	25.90	25.65	2	3,953	0.05%
2019/07/19	1	25.85	1	25.85	25.90	0	3,971	0.00%
2019/07/15	2	26.50	0	0.00	26.50	2	4,108	0.05%
2019/07/10	1	27.00	0	0.00	27.20	1	4,515	0.02%
2019/07/09	0	0.00	1	26.90	26.90	-1	4,696	-0.02%
2019/07/08	0	0.00	2	28.00	27.45	-2	5,160	-0.04%
2019/07/05	4	26.76	4	27.10	27.00	0	5,857	0.00%
2019/07/04	0	0.00	9	26.54	26.75	-9	5,700	-0.16%
2019/07/03	4	25.58	1	25.40	25.20	3	5,573	0.05%
2019/07/01	0	0.00	55	25.75	26.00	-55	5,601	-0.98%
2019/06/27	0	0.00	1	25.25	25.35	-1	5,719	-0.02%
2019/06/25	16	25.47	1	25.25	25.10	15	5,787	0.26%
2019/06/24	40	25.63	4	25.64	25.60	36	5,855	0.61%
2019/06/18	4	25.70	4	25.40	25.30	0	6,078	0.00%
2019/06/17	2	25.58	0	0.00	25.90	2	6,100	0.03%
2019/06/14	1	25.25	1	24.80	25.25	0	6,083	0.00%
2019/06/13	0.1	24.75	0	0.00	24.75	0.1	6,247	0.00%
2019/06/12	10	25.20	0	0.00	25.00	10	6,351	0.16%
2019/06/11	0	0.00	4	25.20	25.30	-4	6,380	-0.06%
2019/06/10	0	0.00	3	24.80	25.25	-3	6,416	-0.05%
2019/06/06	3	25.07	1	24.75	24.50	2	6,437	0.03%
2019/06/04	2	24.35	2	24.30	24.25	0	6,454	0.00%
2019/05/29	0	0.00	3	24.42	24.25	-3	6,571	-0.05%
2019/05/28	1	24.70	0	0.00	24.70	1	6,676	0.01%
2019/05/27	5	24.42	0	0.00	24.55	5	6,765	0.07%
2019/05/24	0	0.00	11	24.16	24.10	-11	6,787	-0.16%
2019/05/22	2	24.55	0	0.00	24.20	2	6,957	0.03%
2019/05/20	5	23.90	5	23.55	23.90	0	7,087	0.00%
2019/05/16	5	24.49	6	24.77	24.40	-1	7,583	-0.01%
2019/05/15	5	25.17	0	0.00	25.05	5	7,709	0.06%
2019/05/14	0	0.00	1.2	23.97	24.55	-1.2	8,016	-0.01%
2019/05/13	2	23.30	3	23.37	23.30	-1	8,253	-0.01%
2019/05/10	1	25.00	3	25.35	25.05	-2	8,743	-0.02%
2019/05/08	1	26.20	2	26.25	26.35	-1	8,782	-0.01%
2019/05/07	3	26.70	4	26.66	26.65	-1	8,903	-0.01%
2019/05/06	4	26.65	1	26.55	26.30	3	8,994	0.03%
2019/05/03	0	0.00	2	27.30	27.60	-2	9,300	-0.02%
2019/05/02	1	27.30	0	0.00	27.35	1	9,345	0.01%
2019/04/30	7	26.91	0	0.00	27.20	7	9,520	0.07%
2019/04/29	5	26.72	3	26.60	26.60	2	9,689	0.02%
2019/04/25	0	0.00	2	28.00	28.10	-2	10,130	-0.02%
2019/04/24	4.2	28.83	4	28.35	28.35	0.2	10,373	0.00%
2019/04/23	1	28.30	1	28.60	28.75	0	10,579	0.00%
2019/04/22	3	28.93	3	29.15	28.80	0	10,535	0.00%
2019/04/18	13	28.90	2	28.65	28.65	11	10,517	0.10%
2019/04/17	3	29.93	6	29.94	29.85	-3	10,458	-0.03%
2019/04/16	8	29.66	0	0.00	30.15	8	10,576	0.08%
2019/04/15	4	29.71	3	29.55	29.25	1	10,637	0.01%
2019/04/12	11	30.77	7	30.34	29.05	4	10,596	0.04%
2019/04/11	7	30.15	38	31.04	30.70	-31	10,145	-0.31%
2019/04/10	8	28.35	0	0.00	28.55	8	9,180	0.09%
2019/04/09	0	0.00	1	28.05	27.85	-1	9,094	-0.01%
2019/04/08	1	28.00	2	27.90	27.50	-1	9,061	-0.01%
2019/04/03	4	27.68	4	27.64	27.60	0	9,079	0.00%
2019/04/02	8	27.63	3	27.25	27.25	5	9,083	0.06%
2019/04/01	2	27.20	2	27.30	27.30	0	9,101	0.00%
2019/03/29	1	26.55	0	0.00	26.65	1	9,054	0.01%
2019/03/22	1	27.15	0	0.00	27.15	1	9,900	0.01%
2019/03/21	0	0.00	1	27.10	27.55	-1	10,038	-0.01%
2019/03/20	3	26.63	38	26.50	26.55	-35	10,738	-0.33%
2019/03/19	1	26.80	0	0.00	26.70	1	10,914	0.01%
2019/03/18	14	26.08	2	26.55	26.25	12	10,916	0.11%
2019/03/15	11	27.47	1	27.20	27.15	10	10,826	0.09%
2019/03/14	0	0.00	2	27.55	27.70	-2	10,870	-0.02%
2019/03/13	0	0.00	2	28.10	28.00	-2	11,142	-0.02%
2019/03/12	26	27.91	2	27.60	27.70	24	11,336	0.21%
2019/03/11	5	27.29	0	0.00	27.50	5	11,605	0.04%
2019/03/08	2	27.75	1	27.80	27.70	1	12,319	0.01%
2019/03/05	10	28.90	11	28.75	28.75	-1	13,769	-0.01%
2019/02/27	2	28.65	1	28.60	28.75	1	13,919	0.01%
2019/02/26	17	29.54	19	29.80	29.45	-2	13,911	-0.01%
2019/02/22	18	30.34	5	30.66	30.10	13	14,172	0.09%
2019/02/21	12	30.03	0	0.00	30.20	12	14,153	0.08%
2019/02/20	0	0.00	2	30.40	30.15	-2	14,199	-0.01%
2019/02/19	0	0.00	2	30.58	30.15	-2	14,224	-0.01%
2019/02/18	3	30.20	0	0.00	29.95	3	14,215	0.02%
2019/02/15	6	31.56	26	31.04	31.00	-20	14,082	-0.14%
2019/02/14	0	0.00	18	31.50	31.25	-18	13,848	-0.13%
2019/02/13	7	31.69	4	31.61	31.35	3	13,838	0.02%
2019/02/12	7	31.04	1	31.30	31.30	6	13,648	0.04%
2019/02/11	29	30.87	15	30.59	31.15	14	13,564	0.10%
2019/01/29	2	28.50	2	28.90	28.90	0	13,385	0.00%
2019/01/28	0	0.00	6	29.27	29.00	-6	13,834	-0.04%
2019/01/25	1	28.90	2	28.85	28.75	-1	14,039	-0.01%
2019/01/24	22	29.17	17	29.02	28.40	5	14,141	0.04%
2019/01/23	0	0.00	1	28.10	28.25	-1	13,989	-0.01%
2019/01/22	1	28.10	1	28.45	28.10	0	14,086	0.00%
2019/01/21	2	29.30	4	29.28	28.80	-2	13,979	-0.01%
2019/01/18	0	0.00	4	28.48	29.05	-4	13,906	-0.03%
2019/01/17	4	28.99	7	29.05	28.40	-3	13,893	-0.02%
2019/01/16	9	27.87	4	28.25	28.95	5	13,553	0.04%
2019/01/15	2	27.40	17	27.41	27.05	-15	13,306	-0.11%
2019/01/11	1	26.40	0	0.00	26.40	1	13,213	0.01%
2019/01/09	10	27.03	8	26.73	26.40	2	13,169	0.02%
2019/01/08	12	27.25	10.2	26.91	26.75	1.8	13,080	0.01%
2019/01/07	30	26.31	24	26.42	26.85	6	12,900	0.05%
2019/01/04	4.2	24.17	12	24.24	24.45	-7.8	12,832	-0.06%
2019/01/03	0	0.00	20	25.54	25.45	-20	12,756	-0.16%
2019/01/02	32	25.92	10	25.80	25.70	22	12,860	0.17%
2018/12/28	2	25.70	0	0.00	25.45	2	12,985	0.02%
2018/12/26	32	25.50	31	24.95	24.95	1	13,064	0.01%
2018/12/25	1	25.65	0	0.00	25.60	1	13,032	0.01%
2018/12/24	20	26.20	20	26.60	26.50	0	12,977	0.00%
2018/12/22	5	26.34	5	26.20	26.25	0	13,007	0.00%
2018/12/21	2	26.70	10	26.18	26.95	-8	13,020	-0.06%
2018/12/20	3	25.37	5	25.30	25.65	-2	12,743	-0.02%
2018/12/19	7	25.81	2	25.75	25.45	5	12,634	0.04%
2018/12/18	1	25.90	3	25.67	26.00	-2	12,559	-0.02%
2018/12/17	6	27.98	0	0.00	27.25	6	12,402	0.05%
2018/12/14	7	27.66	1	27.65	27.70	6	12,378	0.05%
2018/12/13	24	29.75	13	29.89	28.80	11	12,204	0.09%
2018/12/12	3	29.20	12	29.69	29.70	-9	11,430	-0.08%
2018/12/11	4	27.14	1	26.95	27.00	3	11,257	0.03%
2018/12/10	61	26.77	54	26.71	26.70	7	11,295	0.06%
2018/12/07	5	28.25	1	28.20	28.10	4	11,245	0.04%
2018/12/06	14	28.25	7	27.38	27.55	7	11,175	0.06%
2018/12/05	5	30.08	0	0.00	30.25	5	10,997	0.05%
2018/12/04	9	31.36	0	0.00	31.50	9	10,949	0.08%
2018/12/03	43	32.06	25	32.54	31.90	18	10,750	0.17%
2018/11/30	13	30.16	25	29.88	31.25	-12	10,080	-0.12%
2018/11/29	0	0.00	1	26.65	28.45	-1	9,212	-0.01%
2018/11/28	0	0.00	19	25.77	25.90	-19	8,915	-0.21%
2018/11/27	3	24.60	0	0.00	24.80	3	8,751	0.03%
2018/11/23	1	23.50	0	0.00	23.45	1	8,811	0.01%
2018/11/22	6	24.98	12	24.50	24.25	-6	9,015	-0.07%
2018/11/21	23	25.75	14	25.98	25.55	9	8,951	0.10%
2018/11/20	0	0.00	3	25.35	25.75	-3	8,885	-0.03%
2018/11/19	9	25.47	0	0.00	25.65	9	8,898	0.10%
2018/11/16	1	25.10	0	0.00	24.60	1	9,020	0.01%
2018/11/15	21	24.37	13	24.52	24.45	8	9,163	0.09%
2018/11/14	0	0.00	1	23.80	24.10	-1	9,169	-0.01%
2018/11/12	10	23.40	10	24.01	24.10	0	9,232	0.00%
2018/11/08	5	25.58	13	25.65	24.65	-8	9,232	-0.09%
2018/11/07	1	25.60	4	25.53	25.80	-3	9,204	-0.03%
2018/11/06	6	24.95	0	0.00	24.30	6	9,220	0.07%
2018/11/05	12	26.53	11	26.50	25.75	1	9,225	0.01%
2018/11/02	6	25.18	4	26.00	26.00	2	8,734	0.02%
2018/11/01	9	23.05	7	23.62	23.65	2	8,434	0.02%
2018/10/31	1	22.05	16	21.59	22.25	-15	8,304	-0.18%
2018/10/30	16	20.92	1	20.90	21.00	15	8,139	0.18%
2018/10/29	3	20.40	3	20.73	20.30	0	8,095	0.00%
2018/10/26	0	0.00	3	20.33	20.30	-3	8,223	-0.04%
2018/10/25	2	20.88	0	0.00	20.75	2	8,232	0.02%
2018/10/19	0	0.00	2	23.40	23.25	-2	8,669	-0.02%
2018/10/16	1	25.30	0	0.00	24.50	1	9,063	0.01%
2018/10/12	5	23.85	0	0.00	24.05	5	9,501	0.05%
2018/10/11	7	23.05	1	23.40	23.05	6	9,716	0.06%
2018/10/09	4	26.46	3	25.90	25.60	1	9,883	0.01%
2018/10/08	5	26.00	1	25.90	26.30	4	9,900	0.04%
2018/10/05	8	29.31	0	0.00	28.60	8	9,810	0.08%
2018/10/03	4	32.78	2	31.90	32.05	2	9,966	0.02%
2018/10/01	11	33.25	1	33.60	33.00	10	10,261	0.10%
2018/09/28	0	0.00	2	32.98	32.35	-2	10,444	-0.02%
2018/09/27	0	0.00	0.1	33.65	33.30	-0.1	10,643	0.00%
2018/09/26	1	33.45	11	34.54	33.65	-10	10,919	-0.09%
2018/09/25	0	0.00	0.1	33.95	33.95	-0.1	11,420	0.00%
2018/09/21	0.2	32.85	0	0.00	32.85	0.2	11,721	0.00%
2018/09/20	9	31.89	4	32.28	31.60	5	11,692	0.04%
2018/09/19	1	33.20	24	33.85	33.20	-23	11,730	-0.20%
2018/09/18	2	33.38	1	33.20	33.20	1	11,875	0.01%
2018/09/14	24	34.73	3	34.45	34.65	21	12,053	0.17%
2018/09/13	3	33.68	0	0.00	33.45	3	12,211	0.02%
2018/09/12	1	34.15	1	33.90	33.95	0	12,365	0.00%
2018/09/11	2	34.00	1	33.80	34.10	1	12,775	0.01%
2018/09/10	12	33.82	1	37.30	33.50	11	12,938	0.09%
2018/09/07	1	37.20	6	38.21	37.20	-5	13,031	-0.04%
2018/09/06	3	38.22	0	0.00	38.20	3	13,277	0.02%
2018/09/05	5	40.25	0	0.00	39.70	5	13,695	0.04%
2018/09/04	0	0.00	2	40.43	40.35	-2	14,177	-0.01%
2018/09/03	4	39.93	2	39.25	38.80	2	14,395	0.01%
2018/08/31	0	0.00	2	41.60	41.65	-2	14,562	-0.01%
2018/08/30	7	41.42	8	41.83	41.85	-1	14,713	-0.01%
2018/08/29	7	41.41	6	40.80	40.90	1	14,755	0.01%
2018/08/28	2	38.90	0	0.00	39.00	2	14,992	0.01%
2018/08/27	1	38.85	7	39.31	39.60	-6	15,665	-0.04%
2018/08/24	0	0.00	1	37.95	38.35	-1	16,260	-0.01%
2018/08/23	2	38.20	0	0.00	37.90	2	16,866	0.01%
2018/08/22	21	38.60	27	39.51	39.20	-6	17,355	-0.03%
2018/08/20	1	35.95	2	36.15	36.05	-1	17,824	-0.01%
2018/08/17	12	37.77	6	38.55	37.05	6	18,015	0.03%
2018/08/16	3	37.30	3	37.80	37.80	0	18,146	0.00%
2018/08/15	7	37.71	6	37.85	37.40	1	18,284	0.01%
2018/08/14	10	38.40	11	39.08	39.20	-1	18,368	-0.01%
2018/08/13	9	38.12	5	38.11	37.45	4	18,516	0.02%
2018/08/10	4	42.75	2	41.03	41.00	2	18,671	0.01%
2018/08/09	0	0.00	1	44.55	44.70	-1	18,662	-0.01%
2018/08/07	0	0.00	7	45.37	45.30	-7	19,748	-0.04%
2018/08/06	1	44.55	0	0.00	44.50	1	19,966	0.01%
2018/08/03	0	0.00	5	44.64	45.10	-5	20,087	-0.02%
2018/08/02	10	44.55	2	44.13	43.25	8	20,151	0.04%
2018/08/01	16	46.53	5	46.88	46.35	11	20,139	0.05%
2018/07/31	3	46.33	1	46.95	47.00	2	20,239	0.01%
2018/07/30	2	47.70	1	49.00	46.45	1	20,574	0.00%
2018/07/27	5	48.21	5	48.70	48.65	0	20,620	0.00%
2018/07/26	6	47.22	8	47.68	47.65	-2	20,598	-0.01%
2018/07/25	1	46.60	33	46.73	47.10	-32	20,590	-0.16%
2018/07/24	0	0.00	4	44.71	44.95	-4	20,477	-0.02%
2018/07/23	1	43.60	1	43.65	43.50	0	20,442	0.00%
2018/07/20	19	43.78	24	45.39	43.50	-5	20,453	-0.02%
2018/07/19	23	44.33	1	44.75	44.80	22	20,503	0.11%
2018/07/18	13	47.78	0	0.00	45.85	13	20,485	0.06%
2018/07/17	16	50.83	19	51.54	50.90	-3	20,276	-0.01%
2018/07/16	5	50.72	1	49.90	49.65	4	20,265	0.02%
2018/07/13	18	52.15	0	0.00	52.00	18	20,283	0.09%
2018/07/12	3	51.50	4	51.93	52.60	-1	20,531	0.00%
2018/07/11	12	51.95	14	52.44	51.80	-2	20,832	-0.01%
2018/07/10	10	52.44	3	52.47	52.40	7	20,859	0.03%
2018/07/09	1	54.00	0	0.00	54.00	1	20,861	0.00%
2018/07/06	12	55.46	4	55.90	55.50	8	20,896	0.04%
2018/07/05	4	59.95	4	59.63	57.90	0	20,969	0.00%
2018/07/04	11	61.73	10	60.67	59.30	1	20,875	0.00%
2018/07/03	10	61.55	9	61.89	61.50	1	20,903	0.00%
2018/07/02	7	59.40	6	59.95	59.30	1	20,719	0.00%
2018/06/29	1	57.20	4	57.43	57.00	-3	20,522	-0.01%
2018/06/28	2	57.00	2	56.95	55.80	0	20,679	0.00%
2018/06/27	3	58.10	5	59.06	57.60	-2	21,421	-0.01%
2018/06/26	3	56.80	1	57.40	57.60	2	21,661	0.01%
2018/06/25	6	57.93	0	0.00	56.70	6	22,331	0.03%
2018/06/22	7	59.09	11	59.09	58.40	-4	22,758	-0.02%
2018/06/21	26	58.15	23	58.57	57.80	3	22,747	0.01%
2018/06/20	38	58.85	41	58.00	57.60	-3	22,667	-0.01%
2018/06/19	8	58.49	2	57.05	57.00	6	22,460	0.03%
2018/06/15	4	60.75	5	60.96	59.50	-1	22,427	0.00%
2018/06/14	8	59.99	5	60.70	59.60	3	22,244	0.01%
2018/06/13	5	60.48	1	62.40	58.70	4	21,992	0.02%
2018/06/12	3	62.33	14	62.40	65.10	-11	21,603	-0.05%
2018/06/11	2	60.80	2	60.05	60.00	0	21,153	0.00%
2018/06/08	2	59.55	3	60.63	59.60	-1	21,069	0.00%
2018/06/07	3	60.10	2	59.90	59.80	1	20,875	0.00%
2018/06/06	1	61.60	1	61.90	60.60	0	20,827	0.00%
2018/06/05	26	62.38	37	63.02	60.60	-11	21,042	-0.05%
2018/06/04	13	67.98	3	67.80	64.40	10	20,988	0.05%
2018/06/01	17	63.74	6	64.00	66.60	11	20,470	0.05%
2018/05/31	8	63.23	7	63.79	60.60	1	19,774	0.01%
2018/05/30	13	59.46	32	60.65	61.20	-19	19,175	-0.10%
2018/05/29	9	56.78	5	57.36	57.20	4	18,789	0.02%
2018/05/28	21	56.79	10	57.19	56.70	11	18,734	0.06%
2018/05/25	6	53.35	7	53.67	53.80	-1	18,330	-0.01%
2018/05/24	8	51.39	22	52.03	51.80	-14	18,130	-0.08%
2018/05/23	27	49.94	39	50.95	50.10	-12	18,104	-0.07%
2018/05/22	17	51.64	6	51.17	50.70	11	17,897	0.06%
2018/05/21	20	50.95	4	51.88	50.60	16	17,741	0.09%
2018/05/18	8	53.24	10	57.26	52.10	-2	17,470	-0.01%
2018/05/17	7	57.71	14	58.21	57.30	-7	17,203	-0.04%
2018/05/16	20	59.62	13	59.14	58.20	7	17,002	0.04%
2018/05/15	15	57.35	42.1	57.46	59.10	-27.1	16,351	-0.17%
2018/05/14	4	52.50	10	52.82	53.80	-6	16,107	-0.04%
2018/05/11	35	51.72	2	50.85	50.60	33	15,878	0.21%
2018/05/10	1	52.80	8	52.98	52.60	-7	15,750	-0.04%
2018/05/09	2	51.25	7	52.10	51.10	-5	15,652	-0.03%
2018/05/08	31	52.62	4	52.98	51.60	27	15,544	0.17%
2018/05/07	3	52.20	3	53.93	54.00	0	15,424	0.00%
2018/05/04	5	48.48	6	50.08	51.00	-1	15,013	-0.01%
2018/05/03	9	48.39	3	48.43	48.50	6	14,859	0.04%
2018/05/02	4	49.03	5	48.94	48.10	-1	15,094	-0.01%
2018/04/30	2	48.73	2	49.65	50.50	0	15,025	0.00%
2018/04/27	5	47.99	7	48.46	48.65	-2	15,052	-0.01%
2018/04/26	1	47.00	1	47.30	47.80	0	15,154	0.00%
2018/04/25	4	47.79	1	47.30	46.90	3	15,449	0.02%
2018/04/24	34	46.28	35	46.41	47.75	-1	15,601	-0.01%
2018/04/23	12	47.82	1	48.65	47.65	11	15,674	0.07%
2018/04/20	1	50.00	4	50.65	50.00	-3	16,131	-0.02%
2018/04/19	1	49.75	2	49.35	49.90	-1	16,878	-0.01%
2018/04/18	3	48.88	13	48.83	49.05	-10	16,811	-0.06%
2018/04/17	3	48.12	2	51.50	47.55	1	16,604	0.01%
2018/04/16	3	52.67	7	53.64	52.70	-4	16,259	-0.02%
2018/04/13	1	55.20	3	54.47	54.60	-2	16,165	-0.01%
2018/04/11	0	0.00	1	55.70	57.30	-1	16,235	-0.01%
2018/04/10	7	54.77	1	56.20	52.40	6	16,328	0.04%
2018/04/09	3	55.37	3	56.40	54.00	0	16,599	0.00%
2018/04/03	2	53.25	14	54.67	55.50	-12	16,941	-0.07%
2018/04/02	11	50.55	1	50.50	50.60	10	16,618	0.06%
2018/03/31	6	50.28	5	50.28	49.80	1	16,814	0.01%
2018/03/30	2	49.75	10	51.15	49.50	-8	16,775	-0.05%
2018/03/29	56	47.10	74	47.16	48.35	-18	15,886	-0.11%
2018/03/28	97	46.75	76	45.85	46.50	21	15,454	0.14%
2018/03/27	4	44.48	29	45.74	46.40	-25	14,681	-0.17%
2018/03/26	0	0.00	3	40.15	42.20	-3	14,229	-0.02%
2018/03/23	4	39.65	1	39.45	39.50	3	14,181	0.02%
2018/03/22	5	41.87	0	0.00	41.00	5	14,100	0.04%
2018/03/21	1	40.95	11	40.72	42.00	-10	13,843	-0.07%
2018/03/20	11	39.86	0	0.00	39.75	11	13,608	0.08%
2018/03/19	0	0.00	4	40.31	40.45	-4	13,536	-0.03%
2018/03/16	3	39.63	12	40.25	39.60	-9	13,452	-0.07%
2018/03/15	5	39.58	6	39.94	39.70	-1	13,402	-0.01%
2018/03/14	9	40.67	15	40.74	40.30	-6	13,392	-0.04%
2018/03/13	4	39.89	2	40.60	39.85	2	13,261	0.02%
2018/03/12	9	40.19	9	40.39	40.20	0	13,267	0.00%
2018/03/09	21	40.46	11	39.76	39.40	10	13,276	0.08%
2018/03/08	0	0.00	20	39.41	40.65	-20	13,007	-0.15%
2018/03/07	9	38.43	8	39.22	37.80	1	12,640	0.01%
2018/03/06	1	37.80	21	37.90	37.75	-20	12,779	-0.16%
2018/03/05	28	38.38	10	37.45	37.50	18	13,422	0.13%
2018/03/02	48	39.53	34	39.66	39.10	14	13,869	0.10%
2018/03/01	7	38.74	16	38.70	39.40	-9	13,587	-0.07%
2018/02/27	1	37.00	0	0.00	37.00	1	13,458	0.01%
2018/02/26	5	37.68	1	38.35	37.65	4	13,563	0.03%
2018/02/23	0	0.00	8	38.04	37.65	-8	13,544	-0.06%
2018/02/22	1	35.85	1	35.90	35.65	0	13,578	0.00%
2018/02/21	9	35.07	13	35.37	35.50	-4	13,554	-0.03%
2018/02/12	5	33.50	1	32.90	33.90	4	13,482	0.03%
2018/02/09	4	31.05	1	30.40	31.85	3	13,447	0.02%
2018/02/08	6	33.33	0	0.00	33.20	6	13,354	0.04%
2018/02/07	0	0.00	2	34.00	34.60	-2	13,440	-0.01%
2018/02/06	2	32.70	2	33.58	32.35	0	13,389	0.00%
2018/02/05	2	34.40	0	0.00	35.80	2	13,266	0.02%
2018/02/02	2	36.53	0	0.00	36.30	2	13,266	0.02%
2018/02/01	1	37.20	0	0.00	36.60	1	13,289	0.01%
2018/01/31	6	37.07	0	0.00	36.45	6	13,308	0.05%
2018/01/30	3	37.83	2	37.45	36.90	1	13,336	0.01%
2018/01/29	10	38.25	11	39.41	38.25	-1	13,305	-0.01%
2018/01/26	1	38.40	3	37.57	38.95	-2	13,367	-0.01%
2018/01/25	19	39.87	21	39.78	37.90	-2	13,386	-0.01%
2018/01/24	0	0.00	7	38.81	38.70	-7	13,297	-0.05%
2018/01/23	2	39.13	1	39.15	38.30	1	13,411	0.01%
2018/01/22	13	39.47	6	39.80	39.40	7	13,872	0.05%
2018/01/19	18	39.83	18	39.53	39.90	0	14,166	0.00%
2018/01/18	4	39.40	41	39.80	38.90	-37	13,806	-0.27%
2018/01/17	21	39.24	20	39.44	39.70	1	13,511	0.01%
2018/01/16	31	37.79	22	37.63	38.55	9	13,081	0.07%
2018/01/15	11	37.50	21	37.15	38.10	-10	12,653	-0.08%
2018/01/12	5	35.46	7	35.09	34.65	-2	11,733	-0.02%
2018/01/11	5	34.55	6	34.18	34.10	-1	11,646	-0.01%
2018/01/10	1	34.55	0	0.00	33.40	1	11,639	0.01%
2018/01/09	2	34.35	0	0.00	33.95	2	11,694	0.02%
2018/01/08	11	34.82	0	0.00	34.35	11	11,867	0.09%
2018/01/05	3	35.85	6	36.13	36.15	-3	11,897	-0.03%
2018/01/04	9	35.09	9	35.67	35.30	0	11,835	0.00%
2018/01/03	30	33.89	80.5	33.86	33.55	-50.5	11,730	-0.43%
2018/01/02	7	31.59	22	32.36	32.40	-15	11,342	-0.13%