強茂 (2481)-富邦-基隆券商分點個股進出

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
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/02	0.3	56.10	0	0.00	55.80	0.3	1,279	0.03%
2024/04/26	1	54.60	0	0.00	54.60	1	1,264	0.08%
2024/04/25	3	55.00	0	0.00	54.50	3	1,270	0.24%
2024/04/23	0.2	53.70	0	0.00	53.70	0.2	1,372	0.01%
2024/04/17	0.2	57.00	0	0.00	56.80	0.2	1,395	0.01%
2024/04/16	3	55.33	0	0.00	55.80	3	1,411	0.21%
2024/03/29	0.1	57.00	0	0.00	56.90	0.1	1,505	0.01%
2024/03/27	1	58.00	1	57.40	57.70	0	1,591	0.00%
2024/03/26	0	0.00	2	57.30	56.70	-2	1,581	-0.13%
2024/03/22	6.1	57.70	0	0.00	57.70	6.1	1,668	0.36%
2024/03/19	7.2	56.86	0	0.00	56.50	7.2	2,247	0.32%
2024/03/18	1	56.50	0	0.00	56.90	1	2,253	0.04%
2024/03/15	0.1	57.40	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	0	0.00	3	57.43	57.60	-3	2,344	-0.13%
2024/03/13	0.1	59.40	2	58.20	58.40	-2	2,361	-0.08%
2024/03/11	2	59.00	0	0.00	59.00	2	2,378	0.08%
2024/03/08	1.1	59.43	0	0.00	59.20	1.1	2,410	0.04%
2024/03/06	0	61.30	0	0.00	60.90	0	2,561	0.00%
2024/02/29	0.9	62.31	0	0.00	62.40	0.9	2,876	0.03%
2024/02/23	0	0.00	0.1	63.00	62.20	-0.1	2,878	0.00%
2024/02/21	0	63.20	0	0.00	63.50	0	2,900	0.00%
2024/02/19	1	63.90	0	0.00	63.80	1	2,891	0.03%
2024/02/15	1	61.70	0	0.00	61.90	1	2,889	0.03%
2024/02/02	0	0.00	2	62.00	61.80	-2	2,901	-0.07%
2024/01/17	0.1	63.40	0	0.00	63.10	0.1	2,895	0.00%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/09	1	64.00	5	64.20	63.90	-4	2,783	-0.14%
2024/01/05	5	65.04	4	65.00	64.70	1	2,770	0.04%
2024/01/03	2	65.15	0	0.00	65.70	2	2,741	0.07%
2023/12/29	11	67.52	10	67.40	67.30	1	2,646	0.04%
2023/12/28	0	0.00	10	67.90	67.80	-10	2,629	-0.38%
2023/12/27	0.2	68.60	0	0.00	68.50	0.2	2,589	0.01%
2023/12/26	1	69.10	1	69.40	69.00	0	2,568	0.00%
2023/12/25	5	70.36	0	0.00	69.30	5	2,552	0.20%
2023/12/20	0	0.00	0.2	68.80	68.60	-0.2	2,439	-0.01%
2023/12/18	5	69.20	0	0.00	69.30	5	2,342	0.21%
2023/12/15	8	72.56	5.1	70.83	69.30	3	2,231	0.13%
2023/12/14	0	0.00	0.1	70.30	70.30	-0.1	1,847	0.00%
2023/12/13	3	68.30	0	0.00	68.30	3	1,755	0.17%
2023/12/12	0.1	69.00	1	69.00	69.00	-1	1,771	-0.05%
2023/12/11	0.1	69.40	0	0.00	69.00	0.1	1,776	0.00%
2023/12/08	0	0.00	3	68.60	68.60	-3	1,714	-0.18%
2023/12/06	0	0.00	10	67.70	67.90	-10	1,696	-0.59%
2023/12/04	1	68.50	0	0.00	68.50	1	1,630	0.06%
2023/12/01	2	71.45	2	70.30	70.20	0	1,573	0.00%
2023/11/30	5	69.30	10.1	70.12	70.70	-5.1	1,431	-0.36%
2023/11/29	0.1	64.70	6	66.00	65.90	-5.9	1,156	-0.51%
2023/11/22	5	64.10	0	0.00	63.80	5	1,142	0.44%
2023/11/21	6	63.80	0	0.00	63.70	6	1,146	0.52%
2023/11/17	3	62.00	0	0.00	62.10	3	1,144	0.26%
2023/11/01	0	0.00	1	59.90	60.00	-1	1,499	-0.07%
2023/10/20	0	0.00	2	61.40	61.80	-2	1,961	-0.10%
2023/10/18	0	0.00	1	63.00	63.20	-1	2,129	-0.05%
2023/10/13	3	64.70	0	0.00	64.40	3	2,994	0.10%
2023/10/05	1	64.50	0	0.00	64.80	1	4,607	0.02%
2023/09/28	1	63.60	0	0.00	64.00	1	5,639	0.02%
2023/09/27	0.4	63.80	0	0.00	63.50	0.4	5,672	0.01%
2023/09/21	0.2	64.60	0	0.00	64.00	0.2	5,704	0.00%
2023/09/20	0.2	65.80	0	0.00	65.00	0.2	5,714	0.00%
2023/09/19	2	66.50	1	66.20	65.80	1	5,784	0.02%
2023/09/18	1	67.20	0	0.00	67.10	1	5,793	0.02%
2023/09/15	0	0.00	70	66.00	66.40	-70	5,809	-1.20%
2023/09/14	70.2	66.95	1	67.10	67.20	69.2	5,800	1.19%
2023/09/12	0	0.00	2	66.30	65.80	-2	5,816	-0.03%
2023/09/11	2	65.50	0	0.00	64.80	2	5,816	0.03%
2023/09/08	0	0.00	1	64.60	64.70	-1	5,816	-0.02%
2023/09/07	1	65.20	0	0.00	64.70	1	5,837	0.02%
2023/08/30	0	0.00	2	64.00	64.00	-2	6,007	-0.03%
2023/08/24	0	62.70	0	0.00	62.60	0	6,106	0.00%
2023/08/17	0	0.00	5	63.60	64.40	-5	6,202	-0.08%
2023/08/14	1	63.00	1	63.10	62.60	0	6,204	0.00%
2023/08/11	1	66.50	2	65.30	65.20	-1	6,171	-0.02%
2023/08/10	2	68.25	3	66.83	66.80	-1	6,139	-0.02%
2023/08/09	8	70.13	0.9	70.30	70.30	7.1	6,052	0.12%
2023/08/08	1	72.20	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0	0.00	3	70.60	72.90	-3	5,999	-0.05%
2023/08/04	1.1	70.73	0	0.00	71.30	1.1	6,010	0.02%
2023/08/02	3.1	73.64	2	71.50	71.70	1.1	6,010	0.02%
2023/08/01	1	73.40	0	0.00	73.50	1	5,947	0.02%
2023/07/31	0	0.00	9	72.78	72.70	-9	5,894	-0.15%
2023/07/28	0	0.00	1	74.30	74.80	-1	5,830	-0.02%
2023/07/27	1	77.80	0	0.00	77.80	1	5,781	0.02%
2023/07/26	1	75.50	10	75.50	75.40	-9	5,704	-0.16%
2023/07/25	2	75.80	1	76.70	76.50	1	5,677	0.02%
2023/07/24	0	0.00	1	76.70	76.30	-1	5,619	-0.02%
2023/07/20	0	0.00	0.2	78.70	78.60	-0.2	5,494	0.00%
2023/07/19	1	80.60	0	0.00	77.60	1	5,426	0.02%
2023/07/18	5	83.12	8	80.85	79.90	-3	5,296	-0.06%
2023/07/17	13	79.38	10	79.87	80.10	3	4,748	0.06%
2023/07/14	15	77.89	8	77.63	78.00	7	4,388	0.16%
2023/07/13	0	0.00	1	76.50	75.20	-1	4,225	-0.02%
2023/07/12	67	79.00	64	79.28	76.30	3	4,058	0.07%
2023/07/11	9	78.31	19.4	76.13	79.00	-10.4	3,399	-0.30%
2023/07/10	7	71.84	4	71.20	71.90	3	2,663	0.11%
2023/07/07	7	68.14	0	0.00	68.00	7	2,516	0.28%
2023/07/06	5	69.70	0	0.00	69.60	5	2,535	0.20%
2023/07/05	0	0.00	1	70.20	70.10	-1	2,547	-0.04%
2023/07/03	2	69.50	1	69.70	69.40	1	2,600	0.04%
2023/06/27	2	69.85	1	70.60	68.90	1	3,105	0.03%
2023/06/26	0	0.00	1	69.70	69.80	-1	3,064	-0.03%
2023/06/20	0	67.40	12	68.11	68.20	-12	3,213	-0.37%
2023/06/19	1	68.00	0	0.00	67.80	1	3,365	0.03%
2023/06/07	0	69.80	2	70.00	70.30	-2	3,866	-0.05%
2023/06/06	2.1	70.29	0	70.10	69.40	2	3,969	0.05%
2023/06/02	1	71.20	1	71.30	71.00	0	4,565	0.00%
2023/06/01	0	0.00	1	70.30	70.40	-1	4,811	-0.02%
2023/05/30	0	0.00	1	69.50	69.50	-1	4,805	-0.02%
2023/05/29	0	0.00	14	70.13	70.20	-14	4,800	-0.29%
2023/05/22	0	0.00	1	67.60	67.50	-1	4,775	-0.02%
2023/05/19	0	0.00	2	67.50	67.00	-2	4,807	-0.04%
2023/05/18	0	66.50	1	66.20	66.90	-1	4,852	-0.02%
2023/05/16	1	66.00	0	0.00	65.80	1	4,896	0.02%
2023/05/11	1	65.30	0	0.00	65.30	1	4,979	0.02%
2023/05/10	1	65.90	0	0.00	66.70	1	5,006	0.02%
2023/05/09	1	65.10	0	0.00	65.00	1	5,044	0.02%
2023/05/05	3	66.63	0	0.00	66.60	3	5,278	0.06%
2023/05/03	0	0.00	1	66.60	66.70	-1	5,474	-0.02%
2023/04/28	0	0.00	1	65.40	65.40	-1	5,623	-0.02%
2023/04/27	1	64.30	1	64.70	64.30	0	5,616	0.00%
2023/04/26	0	64.00	0	0.00	64.40	0	5,612	0.00%
2023/04/21	10	68.10	21	67.05	66.80	-11	5,571	-0.20%
2023/04/20	1	69.60	0	0.00	69.20	1	5,542	0.02%
2023/04/19	2	70.50	1	71.00	70.60	1	5,551	0.02%
2023/04/18	1	72.50	1	71.70	71.60	0	5,527	0.00%
2023/04/17	1	70.40	2	71.15	72.20	-1	5,455	-0.02%
2023/04/14	2	69.60	0	0.00	69.90	2	5,370	0.04%
2023/04/12	5	72.20	140	71.99	71.80	-135	5,283	-2.55%	大賣/鉅額交易
2023/04/11	1	71.90	10	71.60	72.00	-9	5,249	-0.17%
2023/04/10	13	71.64	0	0.00	71.70	13	5,239	0.25%
2023/04/07	0	0.00	2	71.40	71.50	-2	5,213	-0.04%
2023/03/31	65	71.60	0.1	71.50	71.30	64.9	5,147	1.26%
2023/03/30	0	0.00	0.1	71.06	70.80	-0.1	5,119	0.00%
2023/03/29	27	72.23	0	0.00	71.00	27	5,091	0.53%
2023/03/28	65	72.32	7	71.13	70.50	58	4,993	1.16%
2023/03/27	1	70.40	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2.1	70.20	0	0.00	70.00	2.1	4,711	0.04%
2023/03/23	5	70.18	4	69.90	70.30	1	4,743	0.02%
2023/03/22	5	71.76	3	71.80	72.00	2	4,658	0.04%
2023/03/21	2	71.15	1	71.30	71.30	1	4,563	0.02%
2023/03/20	14	71.72	18	71.62	71.00	-4	4,701	-0.09%
2023/03/17	0	0.00	3	68.63	68.90	-3	4,435	-0.07%
2023/03/16	2	68.00	0	0.00	67.20	2	4,405	0.05%
2023/03/15	1	69.20	1.2	69.80	69.00	-0.2	4,388	0.00%
2023/03/14	2	68.35	2	68.50	68.10	0	4,401	0.00%
2023/03/13	0	67.50	2	68.35	69.10	-2	4,451	-0.04%
2023/03/10	1.3	69.85	0	0.00	69.40	1.3	4,458	0.03%
2023/03/09	1.2	72.01	4	71.58	71.70	-2.8	4,608	-0.06%
2023/03/08	6	73.47	2	72.80	72.10	4	4,625	0.09%
2023/03/07	4	71.38	7	71.33	71.80	-3	4,341	-0.07%
2023/03/06	11	70.79	21	71.12	70.70	-10	4,092	-0.24%
2023/03/03	0	67.00	0	0.00	66.50	0	3,800	0.00%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	0	0.00	1	67.50	66.80	-1	3,849	-0.03%
2023/02/23	0	0.00	4	66.65	66.50	-4	3,851	-0.10%
2023/02/22	3	66.40	2	66.35	66.20	1	3,873	0.03%
2023/02/21	0	0.00	1	68.20	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	2	67.15	67.50	-2	3,947	-0.05%
2023/02/17	1	66.71	0	0.00	66.90	1	3,966	0.03%
2023/02/16	0	0.00	1	67.80	67.70	-1	3,962	-0.03%
2023/02/15	4	66.98	0	0.00	66.30	4	3,941	0.10%
2023/02/13	2	66.70	0	0.00	66.50	2	3,927	0.05%
2023/02/10	4	67.63	0	0.00	67.00	4	3,946	0.10%
2023/02/09	2	68.60	0	0.00	68.50	2	3,932	0.05%
2023/02/08	1	68.80	40	68.80	68.70	-39	3,918	-1.00%
2023/02/07	1	68.20	2	69.00	69.10	-1	3,901	-0.03%
2023/02/06	22	67.78	0	0.00	68.60	22	3,895	0.56%
2023/02/03	6	69.10	8	68.85	69.10	-2	3,846	-0.05%
2023/02/02	24	68.05	1	67.90	68.10	23	3,694	0.62%
2023/02/01	2	67.15	4	66.98	67.10	-2	3,638	-0.05%
2023/01/31	0	0.00	11	65.81	66.30	-11	3,600	-0.31%
2023/01/30	0	0.00	1	65.20	65.30	-1	3,581	-0.03%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	5	62.00	0	0.00	62.50	5	3,522	0.14%
2023/01/13	0	0.00	3	61.80	61.80	-3	3,544	-0.08%
2023/01/12	1	63.50	1	64.10	62.00	0	3,574	0.00%
2023/01/10	0	0.00	4	63.00	63.10	-4	3,637	-0.11%
2023/01/09	2	62.80	13	62.15	63.00	-11	3,665	-0.30%
2023/01/06	5	59.90	0	0.00	60.50	5	3,675	0.14%
2023/01/05	0	0.00	1	60.10	60.10	-1	3,756	-0.03%
2023/01/04	0	59.50	0	0.00	59.80	0	3,793	0.00%
2022/12/30	1	58.00	0	0.00	57.90	1	3,839	0.03%
2022/12/29	11	57.55	30	57.25	57.90	-19	3,869	-0.49%
2022/12/28	3	58.90	0	0.00	58.40	3	3,943	0.08%
2022/12/27	11	60.47	2	60.40	60.40	9	3,945	0.23%
2022/12/22	0	0.00	1	60.60	60.60	-1	4,080	-0.02%
2022/12/21	0	0.00	1	60.70	60.60	-1	4,149	-0.02%
2022/12/20	1	62.70	0	0.00	61.20	1	4,155	0.02%
2022/12/19	10	64.30	0	0.00	63.90	10	4,177	0.24%
2022/12/16	4	64.35	2	64.10	64.00	2	4,209	0.05%
2022/12/15	2	65.50	16	65.99	65.40	-14	4,215	-0.33%
2022/12/14	5	64.74	0	0.00	65.00	5	4,141	0.12%
2022/12/13	10	64.90	0	0.00	64.60	10	4,113	0.24%
2022/12/12	5	65.46	4	64.95	64.20	1	4,051	0.02%
2022/12/09	5	62.26	0	0.00	62.20	5	3,860	0.13%
2022/12/08	0	0.00	1	62.60	63.00	-1	3,895	-0.03%
2022/12/07	0	0.00	7.1	62.29	62.10	-7.1	3,924	-0.18%
2022/12/06	2	63.90	0	0.00	63.50	2	3,934	0.05%
2022/12/05	3	65.07	0	0.00	66.00	3	3,979	0.08%
2022/12/02	1	65.70	2	65.50	65.70	-1	4,065	-0.02%
2022/12/01	8.1	65.65	7	65.89	65.60	1.1	4,047	0.03%
2022/11/30	1	61.60	0	0.00	63.10	1	3,926	0.03%
2022/11/29	3	60.93	0	0.00	60.70	3	3,892	0.08%
2022/11/28	0	0.00	7	61.33	61.30	-7	3,919	-0.18%
2022/11/22	2	58.90	0	0.00	58.90	2	4,165	0.05%
2022/11/18	3	60.10	0	0.00	60.00	3	4,769	0.06%
2022/11/17	0	0.00	13	61.15	61.50	-13	4,768	-0.27%
2022/11/16	0	0.00	6	60.08	60.40	-6	4,782	-0.13%
2022/11/15	5	58.60	5	58.40	59.30	0	4,748	0.00%
2022/11/14	0	0.00	3	59.00	58.60	-3	4,871	-0.06%
2022/11/11	6	59.40	2	59.10	58.10	4	5,017	0.08%
2022/11/09	2	58.90	0	0.00	58.70	2	5,539	0.04%
2022/11/08	0	0.00	1	57.80	57.30	-1	5,579	-0.02%
2022/11/04	3	57.57	5	58.00	57.80	-2	5,692	-0.04%
2022/11/02	2	56.70	0	0.00	57.20	2	5,835	0.03%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/28	1	54.70	0	0.00	53.70	1	6,484	0.02%
2022/10/27	2	55.15	0	0.00	55.60	2	6,538	0.03%
2022/10/26	0	0.00	15	53.97	53.80	-15	6,519	-0.23%
2022/10/25	0	0.00	5	53.70	53.10	-5	6,497	-0.08%
2022/10/24	10	53.40	10	54.20	53.10	0	6,523	0.00%
2022/10/21	12	52.62	11	53.25	52.10	1	6,565	0.02%
2022/10/20	1	52.70	0	0.00	53.30	1	6,603	0.02%
2022/10/17	1	49.70	0	0.00	52.00	1	6,812	0.01%
2022/10/14	5	53.10	14	52.64	53.00	-9	7,022	-0.13%
2022/10/13	1.1	51.05	5	49.20	49.10	-4	7,058	-0.06%
2022/10/12	5	53.80	5	54.20	53.20	0	7,066	0.00%
2022/10/11	0	0.00	5	55.10	54.20	-5	7,092	-0.07%
2022/10/07	9	57.39	0	0.00	57.20	9	7,117	0.13%
2022/10/06	1	57.20	2	56.80	58.00	-1	7,179	-0.01%
2022/10/05	1	57.00	2	58.60	57.10	-1	7,199	-0.01%
2022/10/04	2	58.60	0	0.00	58.60	2	7,171	0.03%
2022/09/30	0	0.00	1	54.60	57.00	-1	7,381	-0.01%
2022/09/29	1	55.60	0	0.00	56.00	1	7,404	0.01%
2022/09/26	2	58.90	1	57.90	57.90	1	7,571	0.01%
2022/09/23	6	63.68	0	0.00	62.00	6	7,628	0.08%
2022/09/22	1	63.60	2	63.95	64.00	-1	7,688	-0.01%
2022/09/20	1	65.00	0	0.00	65.40	1	7,731	0.01%
2022/09/19	2	65.05	0	0.00	65.00	2	7,790	0.03%
2022/09/16	1	65.60	0	0.00	65.50	1	7,829	0.01%
2022/09/15	0	0.00	2	68.10	66.40	-2	7,899	-0.03%
2022/09/14	1	65.10	0	0.00	67.40	1	7,925	0.01%
2022/09/12	4	67.63	3	67.47	67.80	1	8,102	0.01%
2022/09/08	17	67.65	2	67.40	68.50	15	8,290	0.18%
2022/09/07	0	0.00	1	62.80	64.40	-1	8,456	-0.01%
2022/09/06	0	0.00	1	63.70	63.60	-1	8,418	-0.01%
2022/09/05	0	0.00	4	68.30	67.50	-4	8,364	-0.05%
2022/09/02	3	69.97	6	69.52	69.70	-3	8,340	-0.04%
2022/09/01	3	70.83	2	70.30	68.90	1	8,309	0.01%
2022/08/31	2	69.90	0	0.00	69.90	2	8,199	0.02%
2022/08/30	0	0.00	5	69.00	69.10	-5	8,195	-0.06%
2022/08/29	7	68.49	1	68.40	68.30	6	8,202	0.07%
2022/08/26	1	70.70	4.5	71.96	71.60	-3.5	8,191	-0.04%
2022/08/25	7	71.04	12	70.90	70.10	-5	8,089	-0.06%
2022/08/24	2	68.00	0	0.00	68.10	2	7,866	0.03%
2022/08/23	0	0.00	2.5	68.54	68.20	-2.5	8,076	-0.03%
2022/08/22	5	69.30	0	0.00	69.30	5	8,299	0.06%
2022/08/19	5	70.56	5	70.10	69.90	0	8,332	0.00%
2022/08/18	2	69.80	0	0.00	70.40	2	8,275	0.02%
2022/08/17	4	72.08	3	71.50	71.00	1	8,186	0.01%
2022/08/16	4	69.08	12	69.05	70.20	-8	7,927	-0.10%
2022/08/15	0	0.00	3	67.70	67.90	-3	7,819	-0.04%
2022/08/12	0	0.00	1.1	65.76	66.20	-1.1	7,855	-0.01%
2022/08/11	7	66.49	9	68.41	66.30	-2	7,936	-0.03%
2022/08/10	4	67.48	1	67.80	66.80	3	8,128	0.04%
2022/08/09	10	67.70	1	68.50	67.40	9	8,351	0.11%
2022/08/05	12	67.90	9	67.60	67.60	3	8,520	0.04%
2022/08/04	10	65.74	10	65.87	66.70	0	8,413	0.00%
2022/08/03	2	62.50	0	0.00	63.40	2	8,327	0.02%
2022/08/02	1	63.50	2	62.70	63.50	-1	8,470	-0.01%
2022/08/01	1	64.80	0	0.00	64.80	1	8,563	0.01%
2022/07/28	2	64.50	2.1	64.40	63.80	-0.1	8,937	0.00%
2022/07/27	0	0.00	1	64.40	64.50	-1	8,971	-0.01%
2022/07/26	1	62.60	2	63.75	62.60	-1	9,027	-0.01%
2022/07/25	2	65.45	1	65.20	65.10	1	9,039	0.01%
2022/07/22	14.2	65.99	7	65.97	65.80	7.2	9,176	0.08%
2022/07/21	12	65.00	9	65.62	66.20	3	9,223	0.03%
2022/07/20	6	62.23	4	62.40	62.40	2	9,154	0.02%
2022/07/19	3	61.30	6	60.77	60.90	-3	9,272	-0.03%
2022/07/18	2	59.95	1	59.80	59.80	1	9,442	0.01%
2022/07/15	1	58.20	1	58.40	59.00	0	9,747	0.00%
2022/07/13	4	57.15	3	56.57	55.80	1	10,347	0.01%
2022/07/12	0	0.00	2	54.80	54.80	-2	10,689	-0.02%
2022/07/11	2	59.00	2	57.60	58.10	0	10,957	0.00%
2022/07/08	8	58.49	5	58.68	58.00	3	11,017	0.03%
2022/07/07	0	0.00	3	55.67	55.80	-3	10,898	-0.03%
2022/07/04	0	0.00	1	59.20	56.90	-1	10,930	-0.01%
2022/07/01	0	0.00	9	60.98	57.90	-9	11,029	-0.08%
2022/06/30	1	64.50	7	63.50	63.00	-6	11,036	-0.05%
2022/06/29	1	67.00	3	67.37	67.60	-2	11,191	-0.02%
2022/06/27	0	0.00	5	69.68	70.00	-5	13,329	-0.04%
2022/06/24	0	0.00	2	68.00	67.00	-2	13,453	-0.01%
2022/06/23	2	66.20	3	66.57	66.30	-1	13,603	-0.01%
2022/06/22	2	67.65	8	67.70	66.60	-6	13,864	-0.04%
2022/06/21	1.2	68.90	3	68.77	69.40	-1.8	14,058	-0.01%
2022/06/20	1	68.00	7	67.06	66.10	-6	14,344	-0.04%
2022/06/17	13.1	69.38	8	69.50	69.10	5.1	14,401	0.04%
2022/06/16	5.1	76.01	7	72.84	71.60	-1.9	14,233	-0.01%
2022/06/15	1	78.20	1	78.90	79.00	0	14,183	0.00%
2022/06/14	1.2	78.70	0	0.00	78.90	1.2	14,341	0.01%
2022/06/13	1	79.60	0	0.00	79.50	1	14,314	0.01%
2022/06/10	3	80.90	1	80.90	81.80	2	14,409	0.01%
2022/06/09	1	81.10	2	80.10	81.50	-1	14,480	-0.01%
2022/06/08	2	81.65	2	80.90	80.80	0	14,506	0.00%
2022/06/07	1	81.20	0	0.00	81.50	1	14,549	0.01%
2022/06/06	3	81.47	1	81.70	81.40	2	14,548	0.01%
2022/06/02	2	83.25	1	83.70	83.10	1	14,535	0.01%
2022/06/01	4	84.45	6	84.52	84.00	-2	14,505	-0.01%
2022/05/31	6.5	84.02	20	84.07	83.80	-13.5	14,345	-0.09%
2022/05/30	6	83.93	9.6	83.71	84.50	-3.6	14,193	-0.03%
2022/05/27	1	80.30	0	0.00	80.20	1	13,953	0.01%
2022/05/26	3.1	80.31	9	80.33	78.90	-5.9	13,935	-0.04%
2022/05/25	1	79.60	8	80.11	80.20	-7	13,923	-0.05%
2022/05/24	2	81.40	1	79.00	78.70	1	13,997	0.01%
2022/05/23	1	82.50	1	81.40	81.20	0	14,026	0.00%
2022/05/20	4	81.05	3.2	80.88	81.20	0.8	14,123	0.01%
2022/05/19	6	79.43	2	79.50	81.20	4	14,577	0.03%
2022/05/18	13.5	81.93	2	81.00	81.20	11.5	14,594	0.08%
2022/05/17	3.5	81.13	2	80.70	82.40	1.5	14,434	0.01%
2022/05/16	3	78.50	4	80.65	78.40	-1	14,348	-0.01%
2022/05/13	6	76.55	3	77.30	77.20	3	14,440	0.02%
2022/05/12	1	76.79	8	76.76	75.50	-7	14,713	-0.05%
2022/05/11	11	77.33	6	77.37	77.10	5	15,081	0.03%
2022/05/10	4	74.73	1	74.70	75.50	3	14,961	0.02%
2022/05/09	7	78.60	7	77.41	77.10	0	15,062	0.00%
2022/05/06	7	79.69	4	80.30	81.20	3	15,546	0.02%
2022/05/05	7.3	82.06	2	81.50	81.40	5.3	15,572	0.03%
2022/05/04	0	0.00	0.1	79.17	78.60	-0.1	15,326	0.00%
2022/05/03	0	0.00	2	77.15	77.90	-2	15,547	-0.01%
2022/04/29	8	78.13	7	78.03	76.10	1	15,578	0.01%
2022/04/28	2	74.65	2	75.00	76.00	0	15,557	0.00%
2022/04/27	2.2	73.73	4	74.38	76.10	-1.8	15,466	-0.01%
2022/04/26	2.1	78.80	3	77.87	77.00	-0.9	15,339	-0.01%
2022/04/25	6	80.10	9	79.32	78.70	-3	15,252	-0.02%
2022/04/22	8	83.86	10.2	83.43	82.80	-2.2	15,120	-0.01%
2022/04/21	14.1	82.41	17	83.35	84.60	-2.9	14,983	-0.02%
2022/04/20	26.1	80.52	11	80.85	80.80	15.1	14,855	0.10%
2022/04/19	13	82.32	7	81.73	80.60	6	14,623	0.04%
2022/04/18	18	83.19	4	83.43	82.00	14	14,444	0.10%
2022/04/15	24.1	86.53	8	86.40	85.00	16.1	14,235	0.11%
2022/04/14	10.2	92.18	17	92.10	90.80	-6.8	14,260	-0.05%
2022/04/13	7	94.11	0	0.00	93.80	7	14,192	0.05%
2022/04/12	2	93.75	7	94.30	93.30	-5	14,352	-0.03%
2022/04/11	8	96.01	1	95.10	95.00	7	14,407	0.05%
2022/04/08	10	98.52	0	0.00	98.10	10	14,392	0.07%
2022/04/07	13	98.92	3	100.53	98.00	10	14,346	0.07%
2022/04/06	5	99.00	1	99.20	101.50	4	14,168	0.03%
2022/04/01	8	99.76	1.1	100.05	100.50	6.9	14,162	0.05%
2022/03/31	21	104.50	12	104.04	102.00	9	13,986	0.06%
2022/03/30	26.1	105.56	56.1	106.38	105.00	-30	13,567	-0.22%
2022/03/29	7	99.70	6	99.88	98.80	1	12,340	0.01%
2022/03/28	16	98.42	5	99.50	98.40	11	12,524	0.09%
2022/03/25	9	100.04	8	100.25	99.90	1	12,582	0.01%
2022/03/24	4	97.65	2	98.35	97.80	2	12,322	0.02%
2022/03/23	18	99.57	8	99.80	99.60	10	12,188	0.08%
2022/03/22	9	101.78	1	102.00	102.50	8	12,003	0.07%
2022/03/21	2	105.00	1	105.00	105.00	1	11,884	0.01%
2022/03/18	2	105.00	7	104.71	105.00	-5	11,866	-0.04%
2022/03/17	0	0.00	26	101.25	102.00	-26	11,702	-0.22%
2022/03/16	12	95.77	3	95.77	96.30	9	11,705	0.08%
2022/03/15	1	95.50	1	101.00	95.00	0	11,863	0.00%
2022/03/14	0	0.00	2	103.75	102.00	-2	11,960	-0.02%
2022/03/11	6	100.22	0	0.00	101.00	6	12,395	0.05%
2022/03/10	3	100.17	2	101.00	99.50	1	12,755	0.01%
2022/03/08	2	97.65	3	93.50	93.70	-1	13,895	-0.01%
2022/03/07	2	98.21	2	97.65	97.30	0	14,153	0.00%
2022/03/04	2	101.50	0	0.00	101.50	2	14,469	0.01%
2022/03/03	5	105.10	4	103.63	103.00	1	14,750	0.01%
2022/03/02	1	103.00	0	0.00	103.50	1	14,986	0.01%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	2	100.50	6	102.00	100.50	-4	15,771	-0.03%
2022/02/24	9	101.12	2.1	101.79	99.40	6.9	16,240	0.04%
2022/02/23	2	102.00	3	103.17	104.00	-1	16,640	-0.01%
2022/02/22	12	102.29	11	103.73	102.50	1	17,811	0.01%
2022/02/21	28	110.34	20	107.33	106.00	8	18,081	0.04%
2022/02/18	1	109.00	5	107.80	109.00	-4	17,897	-0.02%
2022/02/17	1.1	107.00	19	106.03	107.00	-17.9	18,019	-0.10%
2022/02/16	5	108.00	1	108.50	107.00	4	18,175	0.02%
2022/02/15	4	107.63	5.1	108.01	105.00	-1.1	18,300	-0.01%
2022/02/14	4	106.50	27.2	106.73	106.00	-23.2	18,441	-0.13%
2022/02/11	4	105.75	17	105.97	105.00	-13	18,444	-0.07%
2022/02/10	2	102.50	2	101.75	103.00	0	18,668	0.00%
2022/02/09	7	103.43	4	102.88	103.00	3	19,384	0.02%
2022/02/08	3	100.23	7.7	102.36	102.00	-4.7	19,523	-0.02%
2022/02/07	27	93.18	19	93.32	95.00	8	19,910	0.04%
2022/01/25	28	92.22	16	91.46	89.50	12	22,423	0.05%
2022/01/24	0	0.00	1	87.00	91.30	-1	22,697	0.00%
2022/01/21	0	0.00	3	89.80	88.70	-3	23,536	-0.01%
2022/01/20	12.1	89.45	1	89.10	90.30	11.1	24,081	0.05%
2022/01/19	1	90.10	15	91.27	90.40	-14	24,609	-0.06%
2022/01/18	9	93.47	12	92.83	92.40	-3	25,087	-0.01%
2022/01/17	17	91.69	2	91.60	92.00	15	25,652	0.06%
2022/01/14	3	88.60	10	89.09	89.30	-7	26,174	-0.03%
2022/01/13	12.1	91.27	14	91.43	90.60	-1.9	27,169	-0.01%
2022/01/12	4.1	92.74	4.4	93.57	92.70	-0.3	27,947	0.00%
2022/01/11	5	95.78	13	94.85	93.70	-8	28,558	-0.03%
2022/01/10	2	95.37	3	97.83	98.60	-1	28,664	0.00%
2022/01/07	14	97.15	13	95.61	95.00	1	28,617	0.00%
2022/01/06	3	100.17	11	100.00	100.50	-8	28,343	-0.03%
2022/01/05	15	101.23	18	100.83	102.00	-3	28,453	-0.01%
2022/01/04	12	104.00	13.1	105.26	104.00	-1.1	28,502	0.00%
2022/01/03	4	105.63	0	0.00	105.50	4	28,716	0.01%
2021/12/30	3	107.00	13	106.69	107.00	-10	28,796	-0.03%
2021/12/29	12	107.08	3	106.50	107.00	9	28,910	0.03%
2021/12/28	0	0.00	7	111.00	108.00	-7	29,134	-0.02%
2021/12/27	0	0.00	1	109.00	109.00	-1	29,185	0.00%
2021/12/24	11	110.59	4	112.38	107.50	7	29,287	0.02%
2021/12/23	4	110.25	8	110.88	111.50	-4	29,125	-0.01%
2021/12/22	14	109.39	12	109.92	108.00	2	29,022	0.01%
2021/12/21	0	0.00	7	108.57	108.00	-7	28,709	-0.02%
2021/12/20	0	0.00	9	105.33	105.00	-9	28,555	-0.03%
2021/12/17	9	104.89	3	105.00	104.50	6	28,800	0.02%
2021/12/16	5	107.00	7	108.36	109.00	-2	28,899	-0.01%
2021/12/15	2	103.50	5	104.20	106.00	-3	28,763	-0.01%
2021/12/14	18	103.11	3	102.50	102.50	15	28,719	0.05%
2021/12/13	1	105.00	5	105.60	106.00	-4	28,701	-0.01%
2021/12/10	29	105.71	4	105.50	105.00	25	28,726	0.09%
2021/12/09	12	109.46	6	109.92	109.00	6	28,660	0.02%
2021/12/08	10	111.55	19	111.71	112.00	-9	28,764	-0.03%
2021/12/07	36	111.53	11	113.68	110.00	25	28,852	0.09%
2021/12/06	11	111.68	12	112.08	113.00	-1	28,486	0.00%
2021/12/03	100	114.16	103	113.89	111.50	-3	28,344	-0.01%	大賣/
2021/12/02	17	109.97	15	109.50	107.00	2	27,818	0.01%
2021/12/01	9	111.17	30	110.77	110.50	-21	27,901	-0.08%
2021/11/30	23	107.89	8	108.56	110.50	15	28,112	0.05%
2021/11/29	10	102.05	11.2	103.51	106.00	-1.2	28,267	0.00%
2021/11/26	23	104.91	20.5	105.84	103.50	2.5	28,113	0.01%
2021/11/25	8.1	110.86	17	108.21	108.00	-8.9	27,981	-0.03%
2021/11/24	9	110.00	15	110.23	112.00	-6	27,809	-0.02%
2021/11/23	34	110.13	22	108.95	106.00	12	27,568	0.04%
2021/11/22	35	111.00	30	110.23	108.50	5	27,561	0.02%
2021/11/19	54	111.73	72	112.43	111.50	-18	27,864	-0.06%
2021/11/18	22.5	105.26	10	105.25	106.00	12.5	27,212	0.05%
2021/11/17	8	102.19	10	102.35	102.00	-2	27,315	-0.01%
2021/11/16	11	99.95	4.5	99.87	98.20	6.5	27,667	0.02%
2021/11/15	20	100.37	9	100.44	100.50	11	28,029	0.04%
2021/11/12	26.5	101.73	21	102.55	100.50	5.5	28,240	0.02%
2021/11/11	12	100.67	14	100.30	101.00	-2	28,331	-0.01%
2021/11/10	11	96.69	5	97.02	97.90	6	28,092	0.02%
2021/11/09	17	97.90	16	99.59	98.00	1	27,946	0.00%
2021/11/08	35	102.16	2	101.00	99.20	33	27,499	0.12%
2021/11/05	17	108.85	10	108.85	110.00	7	26,953	0.03%
2021/11/04	16	111.97	17.1	112.51	110.00	-1.1	26,808	0.00%
2021/11/03	29.1	108.37	32.3	109.74	108.00	-3.2	26,125	-0.01%
2021/11/02	92.2	120.56	61	117.20	111.50	31.2	25,206	0.12%
2021/11/01	10	120.90	12.1	122.96	123.50	-2.1	23,823	-0.01%
2021/10/29	13	111.73	12.7	112.35	112.50	0.3	23,484	0.00%
2021/10/28	9	107.83	28.1	108.59	107.50	-19.1	22,973	-0.08%
2021/10/27	31	106.24	18	107.81	107.00	13	22,734	0.06%
2021/10/26	7.5	108.37	22	107.09	101.50	-14.5	22,334	-0.06%
2021/10/25	11.1	105.46	22.1	104.54	105.50	-11	22,136	-0.05%
2021/10/22	29.2	102.39	19	102.29	101.50	10.2	22,045	0.05%
2021/10/21	22	101.24	34	100.96	100.50	-12	22,333	-0.05%
2021/10/20	34.2	97.77	12	97.62	96.80	22.2	22,038	0.10%
2021/10/19	11	97.75	28.1	98.90	101.50	-17.1	22,139	-0.08%
2021/10/18	3.2	93.55	3	93.93	92.60	0.2	21,900	0.00%
2021/10/15	21	91.87	10	91.51	91.40	11	22,556	0.05%
2021/10/14	3	88.80	17	89.00	89.00	-14	23,483	-0.06%
2021/10/13	14	92.89	5	89.86	87.40	9	23,748	0.04%
2021/10/12	1	93.99	5	94.00	93.30	-4	24,108	-0.02%
2021/10/08	2	93.75	3	93.47	94.00	-1	24,790	0.00%
2021/10/07	11	89.34	12	89.14	89.50	-1	25,392	0.00%
2021/10/06	3	87.60	4	86.93	86.20	-1	25,823	0.00%
2021/10/05	18	83.88	18	80.38	86.50	0	26,290	0.00%
2021/10/04	2	83.10	7	84.51	81.10	-5	26,522	-0.02%
2021/10/01	3	87.13	2	84.60	84.10	1	26,890	0.00%
2021/09/30	0	0.00	2	90.70	89.30	-2	27,668	-0.01%
2021/09/29	9	89.32	10	89.70	87.70	-1	28,122	0.00%
2021/09/28	5	93.48	3	93.60	91.80	2	28,938	0.01%
2021/09/24	22	96.15	27	96.65	95.00	-5	30,007	-0.02%
2021/09/23	15	95.56	17	94.13	95.40	-2	30,217	-0.01%
2021/09/22	4	90.78	1.1	90.34	90.20	3	30,320	0.01%
2021/09/17	6	91.58	6	91.10	92.30	0	31,093	0.00%
2021/09/16	4	90.55	2	91.40	90.40	2	31,844	0.01%
2021/09/15	8	91.31	8	91.71	92.30	0	32,181	0.00%
2021/09/14	3	92.33	1	93.40	91.70	2	32,862	0.01%
2021/09/13	9.2	94.78	9	95.03	92.30	0.2	33,164	0.00%
2021/09/10	8	92.01	10	93.31	94.90	-2	33,443	-0.01%
2021/09/09	3	91.03	3	92.93	93.90	0	34,291	0.00%
2021/09/08	7.3	91.51	5.3	91.46	90.50	2	35,196	0.01%
2021/09/07	6	92.22	4.1	92.19	94.30	1.9	35,488	0.01%
2021/09/06	62.1	97.53	55	98.23	94.50	7.1	35,198	0.02%
2021/09/03	27.2	98.15	22.2	99.40	98.50	5	34,882	0.01%
2021/09/02	26.1	103.25	7	105.93	100.50	19.1	34,527	0.06%
2021/09/01	7	109.43	6	109.75	111.00	1	34,572	0.00%
2021/08/31	6.1	108.24	8.1	107.07	108.50	-2	34,495	-0.01%
2021/08/30	1	107.50	2	108.75	110.00	-1	34,408	0.00%
2021/08/27	14	108.25	10	106.95	106.50	4	34,340	0.01%
2021/08/26	58	114.10	58	113.39	111.50	0	34,147	0.00%
2021/08/25	12.5	112.80	23.2	113.84	113.00	-10.7	34,077	-0.03%
2021/08/24	12	108.83	20	110.25	107.50	-8	33,308	-0.02%
2021/08/23	53	107.58	49	108.23	106.00	4	32,775	0.01%
2021/08/20	7.1	106.28	3	103.17	105.00	4.1	32,351	0.01%
2021/08/19	11	100.85	8	101.28	99.00	3	31,672	0.01%
2021/08/18	17	94.56	13	94.38	100.00	4	31,083	0.01%
2021/08/17	6	94.75	5	96.20	91.00	1	30,700	0.00%
2021/08/16	6	97.47	7	98.06	98.90	-1	30,369	0.00%
2021/08/13	11	99.66	10	100.05	97.00	1	30,232	0.00%
2021/08/12	21	101.48	21	100.88	103.00	0	30,107	0.00%
2021/08/11	4	99.96	9	99.18	97.60	-5	29,975	-0.02%
2021/08/10	4	100.18	7	99.97	101.00	-3	29,776	-0.01%
2021/08/09	8	102.25	3	103.50	100.50	5	29,579	0.02%
2021/08/06	5	106.20	6	106.67	108.50	-1	29,399	0.00%
2021/08/05	9.1	108.88	8	108.69	108.50	1.1	29,282	0.00%
2021/08/04	20	115.43	17	115.88	113.00	3	29,279	0.01%
2021/08/03	20.1	112.40	16	113.10	113.50	4.1	29,284	0.01%
2021/08/02	7.1	109.06	13	108.27	111.50	-5.9	28,915	-0.02%
2021/07/30	5	103.60	2	104.00	102.50	3	28,598	0.01%
2021/07/29	21	107.21	17	107.41	107.00	4	28,473	0.01%
2021/07/28	17	109.55	14	110.79	104.50	3	28,180	0.01%
2021/07/27	34.2	117.91	34	118.50	114.50	0.2	27,765	0.00%
2021/07/26	9	116.56	14	116.25	115.50	-5	27,020	-0.02%
2021/07/23	38	113.07	77	112.99	110.00	-39	26,312	-0.15%
2021/07/22	45	109.00	8.3	112.31	113.50	36.8	25,352	0.14%
2021/07/21	51.7	111.42	69	107.65	103.50	-17.3	25,114	-0.07%
2021/07/20	43	107.65	20	105.78	108.50	23	24,422	0.09%
2021/07/19	8.1	102.85	8	102.38	100.00	0.1	23,783	0.00%
2021/07/16	11	100.59	15.1	102.08	102.50	-4.1	24,120	-0.02%
2021/07/15	69	96.44	69.2	97.52	100.00	-0.2	24,054	0.00%
2021/07/14	38.1	101.92	25	100.81	98.10	13.1	23,919	0.05%
2021/07/13	3.5	110.57	16	114.53	109.00	-12.5	23,126	-0.05%
2021/07/12	10	101.55	36.1	104.74	105.50	-26.1	22,646	-0.12%
2021/07/09	18	95.71	17	96.10	96.00	1	22,042	0.00%
2021/07/08	11	95.96	7	96.81	94.80	4	21,711	0.02%
2021/07/07	84.1	95.20	53	96.03	93.60	31.1	21,344	0.15%
2021/07/06	8	91.18	76	91.06	92.60	-68	20,611	-0.33%
2021/07/05	81.1	92.70	21	93.16	90.50	60.1	20,264	0.30%
2021/07/02	30	82.19	32.1	83.54	87.60	-2.1	19,651	-0.01%
2021/07/01	31.1	83.65	21	81.52	79.70	10.1	19,370	0.05%
2021/06/30	19	84.66	21	84.61	86.20	-2	19,562	-0.01%
2021/06/29	8	79.89	16	79.69	78.70	-8	19,614	-0.04%
2021/06/28	32	81.58	34	80.60	79.60	-2	19,407	-0.01%
2021/06/25	23	79.43	37	81.06	81.80	-14	18,838	-0.07%
2021/06/24	5	74.10	10	74.66	74.40	-5	18,163	-0.03%
2021/06/23	11	73.10	9	71.59	74.50	2	17,792	0.01%
2021/06/22	8	69.13	18	68.34	69.90	-10	17,070	-0.06%
2021/06/21	20.2	68.23	10	69.42	66.20	10.2	16,679	0.06%
2021/06/18	18	67.78	19	68.65	68.90	-1	16,156	-0.01%
2021/06/17	37	64.78	39	63.33	65.20	-2	15,070	-0.01%
2021/06/16	7	60.24	9.2	60.58	61.00	-2.2	14,076	-0.02%
2021/06/15	0	0.00	1	57.90	57.80	-1	13,617	-0.01%
2021/06/11	1.1	56.50	1	56.30	56.50	0.1	13,585	0.00%
2021/06/10	11	56.88	2	56.85	57.00	9	13,668	0.07%
2021/06/09	17	56.98	13	58.00	56.50	4	13,562	0.03%
2021/06/08	0	0.00	1	54.30	54.80	-1	13,053	-0.01%
2021/06/04	0	0.00	12	53.36	54.00	-12	13,221	-0.09%
2021/06/03	11.1	53.71	11	53.11	53.50	0.1	13,225	0.00%
2021/06/02	11	52.72	0.2	53.90	52.90	10.8	13,253	0.08%
2021/06/01	0	0.00	5	51.70	52.00	-5	12,855	-0.04%
2021/05/31	6	50.80	0	0.00	51.20	6	12,919	0.05%
2021/05/28	8	50.10	1	50.10	50.60	7	13,004	0.05%
2021/05/27	0	0.00	10	47.90	48.35	-10	13,181	-0.08%
2021/05/26	0.2	48.40	0	0.00	48.40	0.2	13,217	0.00%
2021/05/25	0	0.00	1.1	47.40	47.85	-1.1	13,317	-0.01%
2021/05/24	10	46.45	8	45.37	46.25	2	13,390	0.01%
2021/05/21	1	46.15	1	45.90	46.15	0	13,538	0.00%
2021/05/20	1	44.75	5	44.42	43.85	-4	13,616	-0.03%
2021/05/19	5	45.87	0	0.00	45.60	5	13,604	0.04%
2021/05/17	3	39.90	0	0.00	39.60	3	13,515	0.02%
2021/05/12	3	44.37	0	0.00	43.50	3	13,348	0.02%
2021/05/11	5	46.95	2	47.35	46.60	3	13,217	0.02%
2021/05/10	2	51.90	0	0.00	51.10	2	13,093	0.02%
2021/05/07	0	0.00	5	52.80	53.60	-5	13,597	-0.04%
2021/05/06	5	51.30	0	0.00	50.70	5	13,602	0.04%
2021/05/04	0	0.00	6	52.80	52.40	-6	13,623	-0.04%
2021/05/03	5	56.12	2	55.90	55.50	3	13,697	0.02%
2021/04/29	9	59.11	2	59.10	59.00	7	13,737	0.05%
2021/04/28	0	0.00	5.3	61.08	60.50	-5.3	13,804	-0.04%
2021/04/27	12.1	60.50	0	0.00	60.20	12.1	13,935	0.09%
2021/04/26	1	63.10	7	62.36	62.70	-6	13,805	-0.04%
2021/04/23	5	62.86	4.1	63.11	62.40	0.9	13,876	0.01%
2021/04/22	7	63.29	14	63.01	60.50	-7	13,695	-0.05%
2021/04/21	17	60.58	26.2	60.58	61.70	-9.2	13,209	-0.07%
2021/04/20	9	59.29	22	59.45	59.50	-13	12,870	-0.10%
2021/04/19	5.1	55.55	2	56.25	56.70	3.1	12,514	0.03%
2021/04/16	0.2	55.70	1	55.50	56.00	-0.8	12,781	-0.01%
2021/04/15	5	55.28	1	55.40	55.40	4	12,871	0.03%
2021/04/14	5.2	55.05	2	55.70	55.40	3.2	12,979	0.02%
2021/04/13	12	57.47	2	57.30	55.80	10	13,158	0.08%
2021/04/12	3	57.17	0	0.00	57.10	3	13,235	0.02%
2021/04/09	10	58.82	1	59.20	58.60	9	13,439	0.07%
2021/04/08	0	0.00	11	60.10	60.70	-11	14,110	-0.08%
2021/04/07	7.2	59.07	5	59.32	59.60	2.2	14,202	0.02%
2021/04/06	4	57.78	13	58.11	59.60	-9	14,068	-0.06%
2021/04/01	10	56.05	17	55.98	54.50	-7	13,793	-0.05%
2021/03/31	3	53.87	3	54.10	53.50	0	14,143	0.00%
2021/03/30	6	54.08	4	54.38	54.00	2	15,208	0.01%
2021/03/29	1	54.50	0	0.00	54.60	1	16,146	0.01%
2021/03/26	2	52.30	1	52.50	53.70	1	16,282	0.01%
2021/03/24	1	53.40	1	54.00	53.70	0	16,465	0.00%
2021/03/23	0	0.00	2	53.50	53.00	-2	16,589	-0.01%
2021/03/22	5	55.00	0	0.00	54.40	5	16,726	0.03%
2021/03/18	1	54.80	1	54.80	54.20	0	17,189	0.00%
2021/03/16	4	53.88	0	0.00	53.80	4	17,675	0.02%
2021/03/15	10	53.30	52	53.44	54.10	-42	18,108	-0.23%
2021/03/12	3	52.87	1	52.70	53.10	2	18,159	0.01%
2021/03/11	1	52.70	1.5	52.73	52.90	-0.5	18,251	0.00%
2021/03/10	13	50.96	8	51.80	51.40	5	18,268	0.03%
2021/03/09	2	49.50	0	0.00	48.70	2	18,249	0.01%
2021/03/08	0	0.00	40	50.20	49.65	-40	18,577	-0.22%
2021/03/05	51	51.82	0	0.00	51.30	51	18,928	0.27%
2021/03/04	30	53.37	0	0.00	51.60	30	19,241	0.16%
2021/03/03	5	53.60	11	53.70	54.10	-6	19,614	-0.03%
2021/03/02	4	56.25	18	55.81	53.90	-14	19,881	-0.07%
2021/02/26	2	54.40	7	53.99	54.00	-5	20,047	-0.02%
2021/02/25	5	54.98	1	54.70	54.60	4	21,355	0.02%
2021/02/24	13	55.32	6	55.20	55.00	7	22,443	0.03%
2021/02/23	8	55.28	0	0.00	55.00	8	22,545	0.04%
2021/02/22	0	0.00	6	53.78	54.40	-6	22,470	-0.03%
2021/02/19	6	52.80	1	53.00	53.10	5	22,464	0.02%
2021/02/18	2	52.10	0	0.00	52.40	2	22,985	0.01%
2021/02/17	0	0.00	2	51.95	51.80	-2	23,384	-0.01%
2021/02/05	1	48.95	1	49.30	48.90	0	23,516	0.00%
2021/02/03	2	50.90	0	0.00	50.60	2	24,582	0.01%
2021/02/01	3	49.97	4	49.34	49.00	-1	24,991	0.00%
2021/01/29	7	53.64	12	53.63	50.50	-5	24,939	-0.02%
2021/01/28	0	0.00	8	51.24	51.20	-8	24,472	-0.03%
2021/01/27	2	52.25	1	52.50	52.50	1	24,442	0.00%
2021/01/26	2	51.80	1	52.00	52.00	1	24,460	0.00%
2021/01/25	5	53.46	0	0.00	53.30	5	24,404	0.02%
2021/01/22	6	50.68	3	50.53	51.60	3	24,222	0.01%
2021/01/21	4	51.50	4.9	51.11	51.00	-0.9	24,138	0.00%
2021/01/20	2	53.05	1	54.00	51.70	1	24,060	0.00%
2021/01/19	2	54.65	6	55.50	54.80	-4	23,846	-0.02%
2021/01/18	6	55.05	10	55.25	55.50	-4	23,821	-0.02%
2021/01/15	0.2	53.00	10	53.87	54.00	-9.8	23,598	-0.04%
2021/01/14	2	54.50	0	0.00	53.90	2	23,431	0.01%
2021/01/13	1	55.10	3	55.10	55.30	-2	23,327	-0.01%
2021/01/12	12	56.72	17	55.51	55.30	-5	23,246	-0.02%
2021/01/11	12	56.08	7	54.70	56.50	5	22,867	0.02%
2021/01/08	6	54.40	0	0.00	53.50	6	22,833	0.03%
2021/01/07	5.5	53.65	0	0.00	53.20	5.5	23,230	0.02%
2021/01/06	5	53.50	1	52.50	53.00	4	23,313	0.02%
2021/01/05	1	54.20	17	53.89	54.70	-16	23,142	-0.07%
2021/01/04	4	54.65	3	56.27	54.70	1	23,109	0.00%
2020/12/31	19	55.09	16	53.95	54.10	3	23,051	0.01%
2020/12/29	5	51.80	6.6	52.27	52.80	-1.6	22,044	-0.01%
2020/12/28	17	51.88	25.5	52.17	51.60	-8.5	21,821	-0.04%
2020/12/25	38	52.17	21.1	51.56	51.00	17	21,429	0.08%
2020/12/24	8	49.39	27	48.33	50.60	-19	20,612	-0.09%
2020/12/23	14	46.89	37.5	47.44	46.90	-23.5	19,511	-0.12%
2020/12/22	2	44.55	13	45.29	43.60	-11	18,595	-0.06%
2020/12/21	1	42.60	4	44.06	44.60	-3	18,505	-0.02%
2020/12/18	10	44.72	8	43.99	44.00	2	18,713	0.01%
2020/12/17	9	44.79	1	45.05	45.25	8	18,690	0.04%
2020/12/16	1.4	44.05	4	44.15	44.75	-2.6	18,660	-0.01%
2020/12/15	5	43.39	3	43.80	42.70	2	18,800	0.01%
2020/12/14	3	45.32	22	45.43	45.10	-19	19,025	-0.10%
2020/12/11	9.1	44.60	6	45.65	44.10	3.1	18,840	0.02%
2020/12/10	16	46.13	10.6	45.82	45.80	5.4	18,653	0.03%
2020/12/09	22	46.77	24.1	46.57	45.95	-2.1	18,353	-0.01%
2020/12/08	1.1	44.74	2	44.95	44.95	-0.9	17,978	-0.01%
2020/12/07	8	44.82	4	44.49	44.30	4	17,988	0.02%
2020/12/04	6	44.63	3	44.55	44.30	3	17,926	0.02%
2020/12/03	1	45.05	1	44.45	44.35	0	17,860	0.00%
2020/12/02	15	45.37	6	45.13	44.70	9	17,857	0.05%
2020/12/01	6	43.70	5	44.49	45.80	1	17,637	0.01%
2020/11/30	11	44.80	12	44.95	44.60	-1	17,461	-0.01%
2020/11/27	16	43.93	19	44.72	45.15	-3	17,327	-0.02%
2020/11/26	19	43.24	29	43.32	43.65	-10	17,355	-0.06%
2020/11/25	26	43.27	18	43.42	42.40	8	17,154	0.05%
2020/11/24	65	44.38	66	44.39	43.20	-1	17,057	-0.01%
2020/11/23	30	42.09	27.1	43.42	44.40	2.9	16,399	0.02%
2020/11/20	9	40.21	7	40.40	40.40	2	16,776	0.01%
2020/11/19	11	39.44	3	39.00	39.00	8	16,927	0.05%
2020/11/18	6	39.92	15	40.03	39.55	-9	17,618	-0.05%
2020/11/17	10	40.36	18	40.04	39.50	-8	18,922	-0.04%
2020/11/16	24	41.05	28	40.72	41.35	-4	21,270	-0.02%
2020/11/12	3	39.57	5	38.45	38.15	-2	21,713	-0.01%
2020/11/11	12	39.59	34	39.33	40.35	-22	21,395	-0.10%
2020/11/10	8	38.56	4	39.48	38.05	4	20,909	0.02%
2020/11/09	35	38.64	2	38.68	39.00	33	20,791	0.16%
2020/11/05	0	0.00	1	37.90	37.90	-1	20,769	0.00%
2020/11/04	0	0.00	1	36.70	37.00	-1	20,901	0.00%
2020/11/02	0	0.00	1	35.30	35.30	-1	22,085	0.00%
2020/10/29	2	36.33	3	36.72	37.20	-1	22,509	0.00%
2020/10/28	2	37.88	0	0.00	37.55	2	22,554	0.01%
2020/10/27	0	0.00	1	38.50	38.45	-1	22,538	0.00%
2020/10/26	1	38.45	0.9	38.20	38.10	0.1	22,623	0.00%
2020/10/22	0	0.00	3	37.60	37.80	-3	22,637	-0.01%
2020/10/21	1	37.75	4	37.63	37.40	-3	22,620	-0.01%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/19	0	0.00	1	37.15	37.15	-1	22,594	0.00%
2020/10/16	9	37.48	0.1	36.80	36.80	9	22,574	0.04%
2020/10/15	5	39.48	8	39.74	39.00	-3	22,229	-0.01%
2020/10/14	3	38.95	4.6	38.92	38.70	-1.6	21,642	-0.01%
2020/10/13	4	38.85	3	38.73	38.30	1	21,478	0.00%
2020/10/12	4	38.35	6	38.30	38.30	-2	21,336	-0.01%
2020/10/08	9	39.03	6	38.46	37.95	3	21,233	0.01%
2020/10/07	1	38.55	2	38.40	38.40	-1	21,039	0.00%
2020/10/06	0	0.00	2	37.58	37.45	-2	20,941	-0.01%
2020/10/05	1	36.80	3	36.75	36.90	-2	21,030	-0.01%
2020/09/30	3	36.25	3	35.60	36.30	0	21,064	0.00%
2020/09/29	2	35.90	2	35.85	35.75	0	21,134	0.00%
2020/09/28	3	35.45	0	0.00	35.45	3	21,083	0.01%
2020/09/25	1	36.45	4	35.56	34.95	-3	21,098	-0.01%
2020/09/24	7	35.79	0	0.00	35.30	7	21,089	0.03%
2020/09/23	7	37.74	18	38.00	37.10	-11	21,179	-0.05%
2020/09/22	4	37.56	2	37.25	37.05	2	20,890	0.01%
2020/09/21	5	38.02	18	37.95	37.40	-13	20,794	-0.06%
2020/09/18	25	38.37	18	38.26	37.60	7	20,814	0.03%
2020/09/17	8	37.69	19	38.11	38.20	-11	20,556	-0.05%
2020/09/16	5	36.85	7.1	36.56	36.40	-2.1	20,061	-0.01%
2020/09/15	4	36.06	2	36.35	35.90	2	19,992	0.01%
2020/09/14	3	36.03	5	35.99	36.10	-2	20,063	-0.01%
2020/09/11	5	34.92	0	0.00	34.65	5	20,003	0.02%
2020/09/10	2	36.63	22	37.01	36.20	-20	19,836	-0.10%
2020/09/09	4	36.13	30	35.65	36.40	-26	19,777	-0.13%
2020/09/08	7	36.01	0	0.00	35.90	7	19,786	0.04%
2020/09/07	1	36.60	10	37.00	35.70	-9	19,811	-0.05%
2020/09/04	9	36.51	5	36.95	36.75	4	19,837	0.02%
2020/09/03	10	37.79	4	37.96	37.40	6	19,855	0.03%
2020/09/02	11	37.95	6	37.98	38.00	5	19,694	0.03%
2020/09/01	13	37.80	10	38.10	38.55	3	19,779	0.02%
2020/08/31	4	36.86	0	0.00	36.70	4	19,408	0.02%
2020/08/28	13	38.08	11	37.86	37.40	2	19,647	0.01%
2020/08/27	18.1	37.62	19	37.56	37.35	-1	20,272	0.00%
2020/08/26	41	40.27	19	40.08	38.40	22	19,892	0.11%
2020/08/25	6	38.46	2	38.40	38.40	4	18,326	0.02%
2020/08/24	10.1	38.05	9	38.53	39.00	1.1	17,887	0.01%
2020/08/21	47	38.60	49	38.52	37.95	-2	17,062	-0.01%
2020/08/20	123	37.92	91	37.96	38.75	32	15,582	0.21%	大買/
2020/08/19	17	35.82	25	36.71	36.85	-8	12,641	-0.06%
2020/08/18	0	0.00	1	32.25	33.50	-1	11,930	-0.01%
2020/08/17	4	31.91	0	0.00	32.00	4	11,501	0.03%
2020/08/13	0	0.00	3	30.15	30.05	-3	11,222	-0.03%
2020/08/12	0	0.00	1	30.10	29.90	-1	11,049	-0.01%
2020/08/10	1	31.95	12	31.35	30.40	-11	10,915	-0.10%
2020/08/07	43	32.12	31	32.02	32.40	12	10,682	0.11%
2020/08/06	0	0.00	31	31.63	32.65	-31	10,058	-0.31%
2020/08/05	10	30.00	8	29.37	29.70	2	9,412	0.02%
2020/08/04	12	29.30	3	29.00	28.80	9	9,278	0.10%
2020/08/03	0	0.00	3	29.60	29.70	-3	8,947	-0.03%
2020/07/31	2	29.40	1	29.35	29.35	1	8,858	0.01%
2020/07/29	0	0.00	1	28.05	28.40	-1	8,775	-0.01%
2020/07/28	1	27.80	0	0.00	27.40	1	8,775	0.01%
2020/07/24	0	0.00	14	28.90	27.95	-14	8,703	-0.16%
2020/07/22	5	28.30	6	28.58	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	5	28.05	27.85	-5	8,790	-0.06%
2020/07/17	3	27.58	1	27.75	27.05	2	9,148	0.02%
2020/07/16	6	27.99	0	0.00	28.05	6	9,131	0.07%
2020/07/15	3	28.67	0	0.00	28.65	3	9,100	0.03%
2020/07/14	8	30.13	2	29.90	29.35	6	9,016	0.07%
2020/07/13	0	0.00	6	30.00	30.15	-6	8,848	-0.07%
2020/07/10	6	29.48	0	0.00	28.95	6	8,720	0.07%
2020/07/09	2	29.70	0	0.00	29.70	2	8,548	0.02%
2020/07/08	8	29.80	11	29.80	29.45	-3	8,462	-0.04%
2020/07/07	5	29.20	2	28.95	29.15	3	8,344	0.04%
2020/07/06	2	29.25	0	0.00	29.20	2	8,298	0.02%
2020/07/03	16	29.54	10	29.35	29.10	6	8,235	0.07%
2020/07/02	11	29.16	15	29.54	29.80	-4	8,010	-0.05%
2020/07/01	0	0.00	1	28.80	28.50	-1	7,748	-0.01%
2020/06/29	9	28.18	0	0.00	27.85	9	7,753	0.12%
2020/06/24	1	29.10	7	28.70	29.20	-6	7,613	-0.08%
2020/06/23	5	28.08	0	0.00	28.15	5	7,535	0.07%
2020/06/22	0	0.00	2	29.00	28.60	-2	7,503	-0.03%
2020/06/19	3	28.57	1	29.00	28.30	2	7,478	0.03%
2020/06/18	0	0.00	2	28.75	28.80	-2	7,303	-0.03%
2020/06/17	2	28.60	3	28.57	28.60	-1	7,261	-0.01%
2020/06/16	6	28.49	3	28.47	28.35	3	7,218	0.04%
2020/06/15	4	28.49	0	0.00	28.05	4	7,204	0.06%
2020/06/12	2	28.43	9	29.22	29.65	-7	7,134	-0.10%
2020/06/11	2	29.55	21	29.35	29.20	-19	7,085	-0.27%
2020/06/10	7	29.21	12	29.83	30.00	-5	6,942	-0.07%
2020/06/09	6	28.25	4	28.45	28.30	2	6,772	0.03%
2020/06/08	3	29.45	13	29.71	29.10	-10	6,677	-0.15%
2020/06/05	8	29.06	5	29.26	29.10	3	6,346	0.05%
2020/06/04	25	29.24	23	29.36	29.30	2	6,172	0.03%
2020/06/03	15	28.27	48	27.54	28.95	-33	5,701	-0.58%
2020/06/02	45	26.00	8	25.78	27.00	37	4,644	0.80%
2020/06/01	0	0.00	16	23.95	24.60	-16	4,304	-0.37%
2020/05/28	16.2	24.56	0	0.00	24.50	16.2	4,262	0.38%
2020/05/26	0	0.00	5	24.20	24.15	-5	4,214	-0.12%
2020/05/20	2	23.90	0	0.00	24.05	2	4,110	0.05%
2020/05/18	1	23.20	0	0.00	23.00	1	3,999	0.03%
2020/05/15	0	0.00	4	24.10	23.25	-4	3,969	-0.10%
2020/05/14	1	24.35	0	0.00	24.20	1	3,846	0.03%
2020/05/13	5	24.70	0	0.00	25.00	5	3,803	0.13%
2020/05/12	6	25.01	0	0.00	25.10	6	3,793	0.16%
2020/05/11	0	0.00	6	25.95	25.55	-6	3,765	-0.16%
2020/05/06	6	25.26	0	0.00	25.05	6	3,624	0.17%
2020/04/29	0	0.00	2	25.05	24.40	-2	3,496	-0.06%
2020/04/28	1	24.20	6	24.05	24.15	-5	3,405	-0.15%
2020/04/27	6	23.77	0	0.00	23.85	6	3,390	0.18%
2020/04/24	6	23.93	8	24.12	23.70	-2	3,331	-0.06%
2020/04/23	13	24.00	2	24.53	24.05	11	3,179	0.35%
2020/04/22	0	0.00	3	21.75	23.20	-3	2,893	-0.10%
2020/04/21	4	21.56	0	0.00	21.45	4	2,794	0.14%
2020/04/20	0	0.00	5	21.60	22.00	-5	2,755	-0.18%
2020/04/17	5	21.25	5	21.95	21.50	0	2,740	0.00%
2020/04/16	5	21.30	0	0.00	21.50	5	2,717	0.18%
2020/04/15	2	21.25	0	0.00	21.30	2	2,700	0.07%
2020/04/14	0	0.00	3	20.30	20.95	-3	2,702	-0.11%
2020/04/13	0	0.00	1	20.55	20.25	-1	2,701	-0.04%
2020/04/10	1	20.00	1	20.00	20.20	0	2,706	0.00%
2020/04/09	0	0.00	8	20.20	20.00	-8	2,796	-0.29%
2020/04/08	3	19.65	0	0.00	20.10	3	2,779	0.11%
2020/04/06	5	18.85	0	0.00	19.05	5	2,747	0.18%
2020/03/31	3	19.55	0	0.00	19.15	3	2,982	0.10%
2020/03/30	3	17.40	3	18.20	18.45	0	2,957	0.00%
2020/03/27	0	0.00	10	18.35	17.95	-10	2,943	-0.34%
2020/03/26	10	17.95	0	0.00	18.20	10	2,953	0.34%
2020/03/25	0	0.00	20	18.23	18.25	-20	3,134	-0.64%
2020/03/24	20	16.60	0	0.00	16.60	20	3,084	0.65%
2020/03/23	10	15.10	10	14.76	15.10	0	3,066	0.00%
2020/03/20	10	14.80	10	15.05	15.05	0	3,060	0.00%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/18	2	16.50	3	16.12	15.20	-1	2,956	-0.03%
2020/03/17	0	0.00	1	16.85	16.15	-1	2,896	-0.03%
2020/03/16	10	20.00	1	18.75	17.90	9	2,799	0.32%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/12	5	22.60	0	0.00	21.65	5	2,651	0.19%
2020/03/04	0	0.00	5	25.15	25.65	-5	2,653	-0.19%
2020/02/26	0	0.00	2	25.60	25.60	-2	2,597	-0.08%
2020/02/25	0	24.80	0	0.00	24.95	0	2,566	0.00%
2020/02/24	1	24.90	0	0.00	24.90	1	2,563	0.04%
2020/02/11	0	0.00	1	24.55	24.50	-1	2,553	-0.04%
2020/02/06	0	0.00	1	23.90	24.25	-1	2,544	-0.04%
2020/02/05	1	23.20	10	23.10	23.25	-9	2,533	-0.36%
2020/02/04	2	22.50	0	0.00	23.15	2	2,556	0.08%
2020/02/03	10	22.15	0	0.00	22.20	10	2,673	0.37%
2020/01/31	5.2	23.90	0	0.00	24.00	5.2	2,653	0.20%
2020/01/30	2	24.78	6	24.85	24.65	-4	2,631	-0.15%
2020/01/20	2	27.35	0	0.00	27.35	2	2,587	0.08%
2020/01/16	0	0.00	4	27.83	27.80	-4	2,616	-0.15%
2020/01/13	2	26.75	1	26.95	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	6	26.71	0	0.00	26.55	6	2,780	0.22%
2020/01/07	0	0.00	3	27.72	27.50	-3	2,827	-0.11%
2020/01/06	1	27.70	4	28.33	28.25	-3	2,859	-0.10%
2020/01/03	4	28.33	1	28.50	28.25	3	2,842	0.11%
2019/12/31	1	27.75	0	0.00	27.70	1	2,787	0.04%
2019/12/30	1	28.00	0	0.00	28.00	1	2,797	0.04%
2019/12/27	0	0.00	3	28.20	28.35	-3	2,757	-0.11%
2019/12/26	0	0.00	3	28.28	28.30	-3	2,692	-0.11%
2019/12/25	5	27.57	3	27.57	27.80	2	2,500	0.08%
2019/12/24	2	26.70	2	26.55	26.55	0	2,413	0.00%
2019/12/23	0	0.00	2	26.93	26.90	-2	2,423	-0.08%
2019/12/20	11	27.94	3	28.35	27.50	8	2,391	0.33%
2019/12/17	1	26.85	0	0.00	26.65	1	2,248	0.04%
2019/12/12	10	26.07	0	0.00	26.00	10	2,388	0.42%
2019/12/03	0	0.00	1	25.40	25.35	-1	3,454	-0.03%
2019/11/28	0	0.00	2	27.25	27.10	-2	3,565	-0.06%
2019/11/18	2	26.85	0	0.00	27.15	2	4,240	0.05%
2019/11/01	1	28.05	1	28.15	28.15	0	4,607	0.00%
2019/10/31	2	28.70	3	30.00	28.70	-1	4,584	-0.02%
2019/10/25	0.1	28.35	0	0.00	28.35	0.1	4,620	0.00%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	0.3	28.50	0	0.00	28.70	0.3	4,679	0.01%
2019/10/16	4	28.43	0	0.00	28.70	4	4,749	0.08%
2019/10/15	0	0.00	6	28.28	28.30	-6	4,662	-0.13%
2019/10/14	11	27.29	0	0.00	27.45	11	4,644	0.24%
2019/10/07	3	27.10	0	0.00	27.25	3	5,396	0.06%
2019/09/27	1	29.20	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0	0.00	1	30.20	30.05	-1	5,525	-0.02%
2019/09/23	1.2	30.35	1	30.85	30.35	0.2	5,547	0.00%
2019/09/12	0	0.00	3	28.05	27.95	-3	5,555	-0.05%
2019/09/11	1	27.70	2	27.80	27.65	-1	5,550	-0.02%
2019/09/09	2	28.40	0	0.00	28.20	2	5,567	0.04%
2019/09/06	2	29.00	7	29.21	28.60	-5	5,543	-0.09%
2019/09/05	0	0.00	1	29.10	28.50	-1	5,199	-0.02%
2019/09/03	2	28.63	0	0.00	28.90	2	5,107	0.04%
2019/09/02	3	28.85	0	0.00	29.00	3	4,945	0.06%
2019/08/28	2	28.20	2	27.83	27.70	0	4,637	0.00%
2019/08/27	1	27.55	3	27.72	27.70	-2	4,575	-0.04%
2019/08/23	2	27.50	3	27.72	27.45	-1	4,454	-0.02%
2019/08/22	0	0.00	3	26.85	27.05	-3	4,329	-0.07%
2019/08/21	0	0.00	2	26.75	26.75	-2	4,229	-0.05%
2019/08/20	0	0.00	4	26.79	26.50	-4	4,192	-0.10%
2019/08/19	0	0.00	5	26.10	26.25	-5	4,110	-0.12%
2019/08/15	5	26.15	2	26.10	26.15	3	3,992	0.08%
2019/08/13	5	25.93	6	25.79	25.75	-1	3,863	-0.03%
2019/08/12	0	0.00	1	24.65	25.95	-1	3,757	-0.03%
2019/08/07	0	0.00	1	24.00	23.60	-1	3,702	-0.03%
2019/08/06	0	0.00	7	22.91	24.00	-7	3,791	-0.18%
2019/07/31	5	25.60	0	0.00	25.75	5	3,999	0.13%
2019/07/30	2	25.90	4	26.40	25.65	-2	4,010	-0.05%
2019/07/29	2	26.30	0	0.00	26.35	2	4,035	0.05%
2019/07/25	3	26.58	0	0.00	27.00	3	4,028	0.07%
2019/07/24	4	26.50	1	26.60	26.65	3	3,979	0.08%
2019/07/22	2	25.50	4	25.60	25.65	-2	3,953	-0.05%
2019/07/18	1	26.10	0	0.00	25.65	1	3,996	0.03%
2019/07/17	0	0.00	1	26.85	26.70	-1	4,010	-0.02%
2019/07/16	5	27.10	0	0.00	26.70	5	4,076	0.12%
2019/07/15	1	26.45	0	0.00	26.50	1	4,108	0.02%
2019/07/05	0	0.00	4	26.93	27.00	-4	5,857	-0.07%
2019/07/04	4	25.10	9	26.14	26.75	-5	5,700	-0.09%
2019/07/03	4	25.29	0	0.00	25.20	4	5,573	0.07%
2019/07/02	6	25.98	3	26.52	25.90	3	5,601	0.05%
2019/07/01	0	0.00	1	25.95	26.00	-1	5,601	-0.02%
2019/06/28	0	0.00	1	25.65	25.30	-1	5,626	-0.02%
2019/06/26	0	0.00	1	25.45	25.50	-1	5,737	-0.02%
2019/06/25	1	25.10	0	0.00	25.10	1	5,787	0.02%
2019/06/21	2	25.73	1	26.30	25.55	1	5,895	0.02%
2019/06/20	3	25.90	0	0.00	26.05	3	5,935	0.05%
2019/06/19	0	0.00	1	25.85	25.80	-1	5,979	-0.02%
2019/06/18	1	25.40	0	0.00	25.30	1	6,078	0.02%
2019/06/14	0	0.00	1	25.45	25.25	-1	6,083	-0.02%
2019/06/13	1	24.85	0	0.00	24.75	1	6,247	0.02%
2019/06/06	0	0.00	2	24.95	24.50	-2	6,437	-0.03%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/09	6	25.82	0	0.00	25.50	6	8,772	0.07%
2019/05/07	0	0.00	3	26.68	26.65	-3	8,903	-0.03%
2019/05/06	3	26.68	0	0.00	26.30	3	8,994	0.03%
2019/05/03	4	27.58	5	27.40	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	10	27.20	27.35	-10	9,345	-0.11%
2019/04/30	7	26.85	13	26.66	27.20	-6	9,520	-0.06%
2019/04/29	6	26.71	10	26.68	26.60	-4	9,689	-0.04%
2019/04/26	5	27.60	5	27.52	27.30	0	9,797	0.00%
2019/04/25	1	28.25	2	28.15	28.10	-1	10,130	-0.01%
2019/04/24	3	28.65	1	28.35	28.35	2	10,373	0.02%
2019/04/23	17	28.63	0	0.00	28.75	17	10,579	0.16%
2019/04/22	1	29.00	5	29.00	28.80	-4	10,535	-0.04%
2019/04/19	0	0.00	1	29.00	28.90	-1	10,523	-0.01%
2019/04/18	19	29.02	0	0.00	28.65	19	10,517	0.18%
2019/04/17	0	0.00	2	29.85	29.85	-2	10,458	-0.02%
2019/04/16	2	30.10	2	29.85	30.15	0	10,576	0.00%
2019/04/15	1	29.25	1	29.75	29.25	0	10,637	0.00%
2019/04/12	13	30.45	4	30.10	29.05	9	10,596	0.08%
2019/04/11	13	31.00	43	30.57	30.70	-30	10,145	-0.30%
2019/04/10	1	28.15	3	28.40	28.55	-2	9,180	-0.02%
2019/04/09	7	28.04	5	27.78	27.85	2	9,094	0.02%
2019/04/08	20	27.70	0	0.00	27.50	20	9,061	0.22%
2019/04/03	3	27.67	6	27.70	27.60	-3	9,079	-0.03%
2019/04/02	1	27.40	0	0.00	27.25	1	9,083	0.01%
2019/04/01	0	0.00	1	27.45	27.30	-1	9,101	-0.01%
2019/03/28	2	26.98	0	0.00	26.65	2	9,332	0.02%
2019/03/26	5	26.10	0	0.00	26.05	5	9,577	0.05%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/21	1	27.40	3	27.43	27.55	-2	10,038	-0.02%
2019/03/20	1	26.60	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	6	26.56	26.70	-6	10,914	-0.05%
2019/03/18	7	26.61	0	0.00	26.25	7	10,916	0.06%
2019/03/15	3	27.53	0	0.00	27.15	3	10,826	0.03%
2019/03/13	1	27.95	3	28.07	28.00	-2	11,142	-0.02%
2019/03/11	11	27.34	1	27.40	27.50	10	11,605	0.09%
2019/03/08	0	0.00	1	28.20	27.70	-1	12,319	-0.01%
2019/03/07	1	28.55	0	0.00	28.50	1	13,170	0.01%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/02/27	10	28.56	0	0.00	28.75	10	13,919	0.07%
2019/02/26	0	0.00	7	29.95	29.45	-7	13,911	-0.05%
2019/02/22	1	30.65	0	0.00	30.10	1	14,172	0.01%
2019/02/20	0	0.00	1	30.50	30.15	-1	14,199	-0.01%
2019/02/19	1	30.30	1	30.70	30.15	0	14,224	0.00%
2019/02/18	2	30.33	4	30.30	29.95	-2	14,215	-0.01%
2019/02/15	5	32.05	11	32.27	31.00	-6	14,082	-0.04%
2019/02/14	1	31.50	4	31.75	31.25	-3	13,848	-0.02%
2019/02/13	1	31.55	11	32.15	31.35	-10	13,838	-0.07%
2019/02/12	5	31.28	12	30.95	31.30	-7	13,648	-0.05%
2019/02/11	12	30.56	7	31.00	31.15	5	13,564	0.04%
2019/01/30	1	28.60	0	0.00	28.55	1	13,213	0.01%
2019/01/28	0	0.00	2	29.30	29.00	-2	13,834	-0.01%
2019/01/25	0	0.00	3	28.78	28.75	-3	14,039	-0.02%
2019/01/24	1	28.85	3	28.77	28.40	-2	14,141	-0.01%
2019/01/23	3	28.40	3	27.93	28.25	0	13,989	0.00%
2019/01/22	1	28.30	2	29.40	28.10	-1	14,086	-0.01%
2019/01/21	5	29.17	9	29.40	28.80	-4	13,979	-0.03%
2019/01/18	3	28.80	10	28.30	29.05	-7	13,906	-0.05%
2019/01/17	20	29.08	15	28.77	28.40	5	13,893	0.04%
2019/01/16	4	28.54	20	27.58	28.95	-16	13,553	-0.12%
2019/01/15	21	27.43	15	26.68	27.05	6	13,306	0.05%
2019/01/14	0	0.00	28	26.20	26.25	-28	13,137	-0.21%
2019/01/11	14	26.40	0	0.00	26.40	14	13,213	0.11%
2019/01/09	28	27.43	6	27.38	26.40	22	13,169	0.17%
2019/01/08	27	26.88	21	27.01	26.75	6	13,080	0.05%
2019/01/02	0	0.00	3	25.92	25.70	-3	12,860	-0.02%
2018/12/28	2	25.25	0	0.00	25.45	2	12,985	0.02%
2018/12/27	0	0.00	2	25.80	25.45	-2	13,109	-0.02%
2018/12/26	2	25.65	22	26.10	24.95	-20	13,064	-0.15%
2018/12/25	2	25.50	0	0.00	25.60	2	13,032	0.02%
2018/12/24	1	26.60	1	26.80	26.50	0	12,977	0.00%
2018/12/22	26	26.41	35	26.34	26.25	-9	13,007	-0.07%
2018/12/21	20	25.95	8	26.31	26.95	12	13,020	0.09%
2018/12/20	10	24.92	2	25.80	25.65	8	12,743	0.06%
2018/12/19	4	25.43	0	0.00	25.45	4	12,634	0.03%
2018/12/18	1	25.80	29	26.26	26.00	-28	12,559	-0.22%
2018/12/17	31	27.79	0	0.00	27.25	31	12,402	0.25%
2018/12/14	1	27.80	1	27.55	27.70	0	12,378	0.00%
2018/12/13	56	29.79	36	29.38	28.80	20	12,204	0.16%
2018/12/12	0	0.00	12	28.45	29.70	-12	11,430	-0.10%
2018/12/11	10	26.75	0	0.00	27.00	10	11,257	0.09%
2018/12/10	4	27.10	0	0.00	26.70	4	11,295	0.04%
2018/12/07	4	28.03	5	27.80	28.10	-1	11,245	-0.01%
2018/12/06	6	28.69	2	29.50	27.55	4	11,175	0.04%
2018/12/05	2	30.10	1	30.55	30.25	1	10,997	0.01%
2018/12/04	0	0.00	3	31.40	31.50	-3	10,949	-0.03%
2018/12/03	62	32.51	8	32.58	31.90	54	10,750	0.50%
2018/11/30	23	29.07	73	30.43	31.25	-50	10,080	-0.50%
2018/11/29	0	0.00	8	27.04	28.45	-8	9,212	-0.09%
2018/11/28	2	25.45	5	25.76	25.90	-3	8,915	-0.03%
2018/11/27	32	24.49	0	0.00	24.80	32	8,751	0.37%
2018/11/23	17	23.74	1	23.85	23.45	16	8,811	0.18%
2018/11/22	1	24.75	30	25.70	24.25	-29	9,015	-0.32%
2018/11/21	4	25.79	1	25.75	25.55	3	8,951	0.03%
2018/11/20	30	25.43	0	0.00	25.75	30	8,885	0.34%
2018/11/19	1	25.25	5	25.39	25.65	-4	8,898	-0.04%
2018/11/16	1	24.65	6	25.03	24.60	-5	9,020	-0.06%
2018/11/15	0	0.00	5	24.70	24.45	-5	9,163	-0.05%
2018/11/13	0	0.00	1	23.85	24.15	-1	9,201	-0.01%
2018/11/12	5	24.50	0	0.00	24.10	5	9,232	0.05%
2018/11/09	12	23.65	0	0.00	23.80	12	9,218	0.13%
2018/11/08	6	25.20	7	26.24	24.65	-1	9,232	-0.01%
2018/11/07	4	25.80	13	25.04	25.80	-9	9,204	-0.10%
2018/11/06	22	24.73	5	25.06	24.30	17	9,220	0.18%
2018/11/05	9	26.96	0	0.00	25.75	9	9,225	0.10%
2018/11/02	0	0.00	21	25.76	26.00	-21	8,734	-0.24%
2018/11/01	2	23.00	9	23.58	23.65	-7	8,434	-0.08%
2018/10/31	0	0.00	10	21.35	22.25	-10	8,304	-0.12%
2018/10/30	7	21.00	2	20.93	21.00	5	8,139	0.06%
2018/10/26	3	20.93	0	0.00	20.30	3	8,223	0.04%
2018/10/25	6	20.93	0	0.00	20.75	6	8,232	0.07%
2018/10/24	0	0.00	1	23.30	23.05	-1	8,230	-0.01%
2018/10/23	1	23.00	0	0.00	23.00	1	8,421	0.01%
2018/10/19	4	22.91	3	23.02	23.25	1	8,669	0.01%
2018/10/18	0	0.00	2	24.80	24.50	-2	8,841	-0.02%
2018/10/15	0	0.00	2	24.70	24.75	-2	9,181	-0.02%
2018/10/12	1	23.55	5	23.87	24.05	-4	9,501	-0.04%
2018/10/11	1	23.05	2	23.05	23.05	-1	9,716	-0.01%
2018/10/09	1	25.65	6	26.63	25.60	-5	9,883	-0.05%
2018/10/08	6	26.93	2	28.25	26.30	4	9,900	0.04%
2018/10/05	7	28.94	4	29.10	28.60	3	9,810	0.03%
2018/10/04	0	0.00	15	31.93	31.75	-15	9,787	-0.15%
2018/10/03	3	32.22	0	0.00	32.05	3	9,966	0.03%
2018/10/02	0	0.00	3	33.50	33.40	-3	10,174	-0.03%
2018/10/01	0	0.00	1	32.85	33.00	-1	10,261	-0.01%
2018/09/28	2	32.58	1	32.20	32.35	1	10,444	0.01%
2018/09/27	5	33.60	0	0.00	33.30	5	10,643	0.05%
2018/09/26	12	34.05	1	34.50	33.65	11	10,919	0.10%
2018/09/25	0	0.00	5	33.86	33.95	-5	11,420	-0.04%
2018/09/21	3	32.70	7	32.81	32.85	-4	11,721	-0.03%
2018/09/20	1	31.50	1	32.05	31.60	0	11,692	0.00%
2018/09/19	2	33.20	1	33.85	33.20	1	11,730	0.01%
2018/09/18	1	33.15	0	0.00	33.20	1	11,875	0.01%
2018/09/17	11	33.91	2	34.03	34.35	9	11,951	0.08%
2018/09/14	6	34.16	5	34.86	34.65	1	12,053	0.01%
2018/09/13	2	33.88	1	34.45	33.45	1	12,211	0.01%
2018/09/11	1	34.35	6	33.90	34.10	-5	12,775	-0.04%
2018/09/10	6	33.92	12	34.30	33.50	-6	12,938	-0.05%
2018/09/07	2	38.05	2	38.65	37.20	0	13,031	0.00%
2018/09/06	5	38.64	0	0.00	38.20	5	13,277	0.04%
2018/09/05	1	39.85	6	39.97	39.70	-5	13,695	-0.04%
2018/09/04	1	40.35	3	40.42	40.35	-2	14,177	-0.01%
2018/09/03	5	39.51	3	38.98	38.80	2	14,395	0.01%
2018/08/31	2	41.48	1	41.65	41.65	1	14,562	0.01%
2018/08/30	4	41.68	4	41.78	41.85	0	14,713	0.00%
2018/08/29	31	41.32	36	41.12	40.90	-5	14,755	-0.03%
2018/08/28	5	38.99	7	39.13	39.00	-2	14,992	-0.01%
2018/08/27	0	0.00	5	39.50	39.60	-5	15,665	-0.03%
2018/08/24	1	36.70	4	37.83	38.35	-3	16,260	-0.02%
2018/08/23	9	38.77	4	38.78	37.90	5	16,866	0.03%
2018/08/22	6	39.58	7	38.60	39.20	-1	17,355	-0.01%
2018/08/21	4	36.95	0	0.00	37.20	4	17,414	0.02%
2018/08/20	0	0.00	2	36.10	36.05	-2	17,824	-0.01%
2018/08/17	3	37.78	1	38.45	37.05	2	18,015	0.01%
2018/08/16	0	0.00	2	37.75	37.80	-2	18,146	-0.01%
2018/08/15	6	38.02	0	0.00	37.40	6	18,284	0.03%
2018/08/14	7	37.41	9	38.31	39.20	-2	18,368	-0.01%
2018/08/13	2	37.78	13	37.27	37.45	-11	18,516	-0.06%
2018/08/10	8	42.54	2	42.90	41.00	6	18,671	0.03%
2018/08/09	1	44.50	0	0.00	44.70	1	18,662	0.01%
2018/08/08	1	45.00	1	45.90	44.60	0	19,369	0.00%
2018/08/07	0	0.00	1	45.55	45.30	-1	19,748	-0.01%
2018/08/06	2	44.73	2	44.80	44.50	0	19,966	0.00%
2018/08/03	0	0.00	5	44.76	45.10	-5	20,087	-0.02%
2018/08/02	9	43.97	8	44.54	43.25	1	20,151	0.00%
2018/08/01	11	47.25	0	0.00	46.35	11	20,139	0.05%
2018/07/31	3	47.30	5	47.01	47.00	-2	20,239	-0.01%
2018/07/30	7	47.52	1	46.45	46.45	6	20,574	0.03%
2018/07/27	1	48.65	1	48.60	48.65	0	20,620	0.00%
2018/07/26	7	47.54	5	47.50	47.65	2	20,598	0.01%
2018/07/25	7	45.99	16	46.11	47.10	-9	20,590	-0.04%
2018/07/24	4	44.75	9	44.43	44.95	-5	20,477	-0.02%
2018/07/23	2	43.48	1	43.75	43.50	1	20,442	0.00%
2018/07/20	13	45.01	2	43.80	43.50	11	20,453	0.05%
2018/07/19	14	45.57	13	44.20	44.80	1	20,503	0.00%
2018/07/18	6	47.42	0	0.00	45.85	6	20,485	0.03%
2018/07/17	1	50.50	5	51.18	50.90	-4	20,276	-0.02%
2018/07/16	12	50.29	0	0.00	49.65	12	20,265	0.06%
2018/07/13	5	53.10	0	0.00	52.00	5	20,283	0.02%
2018/07/12	7	52.01	7	51.69	52.60	0	20,531	0.00%
2018/07/11	5	51.60	5	52.70	51.80	0	20,832	0.00%
2018/07/10	13	52.58	6	53.60	52.40	7	20,859	0.03%
2018/07/09	8	54.08	3	54.00	54.00	5	20,861	0.02%
2018/07/06	6	55.07	3	56.50	55.50	3	20,896	0.01%
2018/07/05	23	59.26	4	60.10	57.90	19	20,969	0.09%
2018/07/04	3	60.27	12	59.73	59.30	-9	20,875	-0.04%
2018/07/03	16	62.06	19	61.94	61.50	-3	20,903	-0.01%
2018/07/02	7	59.81	15	59.88	59.30	-8	20,719	-0.04%
2018/06/29	1	57.30	0	0.00	57.00	1	20,522	0.00%
2018/06/28	1	56.30	15	57.80	55.80	-14	20,679	-0.07%
2018/06/27	18	58.86	0	0.00	57.60	18	21,421	0.08%
2018/06/26	0	0.00	5	56.96	57.60	-5	21,661	-0.02%
2018/06/25	2	57.25	0	0.00	56.70	2	22,331	0.01%
2018/06/22	12	58.92	13	58.76	58.40	-1	22,758	0.00%
2018/06/21	6	58.60	6	58.13	57.80	0	22,747	0.00%
2018/06/20	128	58.27	123	58.40	57.60	5	22,667	0.02%	大買/大賣/
2018/06/19	5	59.00	15	59.13	57.00	-10	22,460	-0.04%
2018/06/15	25	60.31	1	61.00	59.50	24	22,427	0.11%
2018/06/14	0	0.00	4	59.90	59.60	-4	22,244	-0.02%
2018/06/13	25	63.12	16	60.95	58.70	9	21,992	0.04%
2018/06/12	27	61.83	39	63.12	65.10	-12	21,603	-0.06%
2018/06/11	4	60.35	2	61.00	60.00	2	21,153	0.01%
2018/06/08	4	59.70	3	62.00	59.60	1	21,069	0.00%
2018/06/07	6	60.47	1	59.80	59.80	5	20,875	0.02%
2018/06/06	9	61.11	3	61.17	60.60	6	20,827	0.03%
2018/06/05	7	62.49	9	62.82	60.60	-2	21,042	-0.01%
2018/06/04	17	68.83	9	67.79	64.40	8	20,988	0.04%
2018/06/01	27	62.12	34	63.71	66.60	-7	20,470	-0.03%
2018/05/31	14	63.53	18	62.58	60.60	-4	19,774	-0.02%
2018/05/30	4	60.70	13	60.17	61.20	-9	19,175	-0.05%
2018/05/29	21	57.53	22	57.29	57.20	-1	18,789	-0.01%
2018/05/28	9	57.68	8	56.60	56.70	1	18,734	0.01%
2018/05/25	2	54.00	9	53.39	53.80	-7	18,330	-0.04%
2018/05/24	32	51.59	35	51.81	51.80	-3	18,130	-0.02%
2018/05/23	33	50.97	14	50.17	50.10	19	18,104	0.10%
2018/05/22	4	52.23	0	0.00	50.70	4	17,897	0.02%
2018/05/21	4	50.85	3	51.73	50.60	1	17,741	0.01%
2018/05/18	3	52.67	0	0.00	52.10	3	17,470	0.02%
2018/05/17	1	59.00	0	0.00	57.30	1	17,203	0.01%
2018/05/16	22	59.55	18	59.31	58.20	4	17,002	0.02%
2018/05/15	6	57.45	20	58.31	59.10	-14	16,351	-0.09%
2018/05/14	1	53.50	0	0.00	53.80	1	16,107	0.01%
2018/05/10	1	52.90	1	52.90	52.60	0	15,750	0.00%
2018/05/09	2	51.60	2	52.20	51.10	0	15,652	0.00%
2018/05/08	1	52.00	2	51.80	51.60	-1	15,544	-0.01%
2018/05/07	9	52.61	3	53.43	54.00	6	15,424	0.04%
2018/05/04	1	51.20	3	50.30	51.00	-2	15,013	-0.01%
2018/05/03	3	48.18	3	48.52	48.50	0	14,859	0.00%
2018/05/02	1	48.65	1	49.10	48.10	0	15,094	0.00%
2018/04/30	3	50.50	2	49.25	50.50	1	15,025	0.01%
2018/04/27	0	0.00	1	48.50	48.65	-1	15,052	-0.01%
2018/04/26	0	0.00	1	47.60	47.80	-1	15,154	-0.01%
2018/04/25	2	48.40	0	0.00	46.90	2	15,449	0.01%
2018/04/24	4	44.68	7	45.63	47.75	-3	15,601	-0.02%
2018/04/23	3	48.92	4	50.00	47.65	-1	15,674	-0.01%
2018/04/20	4	50.38	0	0.00	50.00	4	16,131	0.02%
2018/04/19	1	48.75	2	49.63	49.90	-1	16,878	-0.01%
2018/04/18	0	0.00	2	49.10	49.05	-2	16,811	-0.01%
2018/04/17	5	49.02	1	48.45	47.55	4	16,604	0.02%
2018/04/16	9	54.20	2	53.45	52.70	7	16,259	0.04%
2018/04/13	2	53.55	2	54.30	54.60	0	16,165	0.00%
2018/04/12	2	55.75	2	56.25	55.90	0	16,055	0.00%
2018/04/11	0	0.00	3	55.73	57.30	-3	16,235	-0.02%
2018/04/10	1	52.70	6	53.62	52.40	-5	16,328	-0.03%
2018/04/09	7	55.73	8	55.99	54.00	-1	16,599	-0.01%
2018/04/03	3	51.60	7	54.10	55.50	-4	16,941	-0.02%
2018/04/02	2	50.10	2	50.25	50.60	0	16,618	0.00%
2018/03/31	5	51.06	4	50.30	49.80	1	16,814	0.01%
2018/03/30	27	50.46	38	50.15	49.50	-11	16,775	-0.07%
2018/03/29	6	47.43	2	47.55	48.35	4	15,886	0.03%
2018/03/28	13	46.96	7	46.54	46.50	6	15,454	0.04%
2018/03/27	1	44.45	3	45.13	46.40	-2	14,681	-0.01%
2018/03/26	4	41.21	3	41.95	42.20	1	14,229	0.01%
2018/03/23	2	39.70	2	39.45	39.50	0	14,181	0.00%
2018/03/22	9	41.94	21	41.33	41.00	-12	14,100	-0.09%
2018/03/21	1	42.00	0	0.00	42.00	1	13,843	0.01%
2018/03/20	6	40.73	5	39.75	39.75	1	13,608	0.01%
2018/03/16	1	39.90	0	0.00	39.60	1	13,452	0.01%
2018/03/15	7	39.53	0	0.00	39.70	7	13,402	0.05%
2018/03/14	0	0.00	5	40.40	40.30	-5	13,392	-0.04%
2018/03/13	0	0.00	1	39.95	39.85	-1	13,261	-0.01%
2018/03/12	1	40.70	4	40.71	40.20	-3	13,267	-0.02%
2018/03/09	3	40.23	15	40.95	39.40	-12	13,276	-0.09%
2018/03/08	11	39.64	4	39.98	40.65	7	13,007	0.05%
2018/03/07	21	39.26	7	38.03	37.80	14	12,640	0.11%
2018/03/05	4	37.83	0	0.00	37.50	4	13,422	0.03%
2018/03/02	6	39.83	8	39.19	39.10	-2	13,869	-0.01%
2018/03/01	10	37.98	8	39.13	39.40	2	13,587	0.01%
2018/02/26	0	0.00	1	37.60	37.65	-1	13,563	-0.01%
2018/02/12	1	33.60	3	34.00	33.90	-2	13,482	-0.01%
2018/02/09	0	0.00	2	30.70	31.85	-2	13,447	-0.01%
2018/02/08	1	34.40	2	34.40	33.20	-1	13,354	-0.01%
2018/02/07	5	34.54	0	0.00	34.60	5	13,440	0.04%
2018/02/06	4	32.76	0	0.00	32.35	4	13,389	0.03%
2018/01/31	1	36.70	0	0.00	36.45	1	13,308	0.01%
2018/01/30	5	37.58	0	0.00	36.90	5	13,336	0.04%
2018/01/29	0	0.00	12	38.75	38.25	-12	13,305	-0.09%
2018/01/24	1	39.25	0	0.00	38.70	1	13,297	0.01%
2018/01/23	5	39.90	6	39.30	38.30	-1	13,411	-0.01%
2018/01/22	4	40.05	0	0.00	39.40	4	13,872	0.03%
2018/01/19	19	39.56	17	39.11	39.90	2	14,166	0.01%
2018/01/18	0	0.00	2	39.40	38.90	-2	13,806	-0.01%
2018/01/17	5	39.43	5	39.42	39.70	0	13,511	0.00%
2018/01/16	19	37.99	8	37.63	38.55	11	13,081	0.08%
2018/01/15	4	37.33	12	36.73	38.10	-8	12,653	-0.06%
2018/01/12	2	34.75	13	35.05	34.65	-11	11,733	-0.09%
2018/01/11	5	33.92	5	34.08	34.10	0	11,646	0.00%
2018/01/10	1	34.50	4	33.48	33.40	-3	11,639	-0.03%
2018/01/09	13	34.47	0	0.00	33.95	13	11,694	0.11%
2018/01/08	3	35.25	0	0.00	34.35	3	11,867	0.03%
2018/01/05	4	36.00	3	36.17	36.15	1	11,897	0.01%
2018/01/04	1	36.15	1	33.70	35.30	0	11,835	0.00%
2018/01/03	11	33.97	14	33.94	33.55	-3	11,730	-0.03%
2018/01/02	5	32.55	3	32.82	32.40	2	11,342	0.02%