強茂 (2481)-元大-淡水券商分點個股進出

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
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494張
產業
上市半導體類股
1261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－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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
2024/04/24	5	55.10	13	55.03	55.50	-8	1,283	-0.62%
2024/04/19	0.3	54.10	3	55.07	53.80	-2.8	1,403	-0.20%
2024/04/18	0	0.00	2.1	56.56	56.80	-2.1	1,389	-0.15%
2024/04/16	1	56.10	1	55.40	55.80	0	1,411	0.00%
2024/04/15	0	0.00	3	58.30	58.30	-3	1,390	-0.22%
2024/04/12	1.4	58.95	0.5	59.10	59.40	0.9	1,385	0.06%
2024/04/11	1	59.00	1	58.60	59.70	0	1,380	0.00%
2024/04/10	0	59.50	2	59.75	59.70	-2	1,397	-0.14%
2024/04/09	0	59.10	0	0.00	59.20	0	1,436	0.00%
2024/04/08	3.2	58.88	1	59.10	59.10	2.2	1,462	0.15%
2024/04/03	2	57.95	2	58.20	58.20	0	1,459	0.00%
2024/04/02	2.1	57.49	2	57.80	57.80	0.1	1,479	0.01%
2024/04/01	1	57.60	0	0.00	57.80	1	1,497	0.07%
2024/03/28	6	57.40	0	0.00	57.40	6	1,568	0.38%
2024/03/27	1	58.10	1	57.70	57.70	0	1,591	0.00%
2024/03/22	3	57.43	1.1	57.69	57.70	1.9	1,668	0.11%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/19	1.3	56.56	1	56.70	56.50	0.3	2,247	0.01%
2024/03/15	2	57.40	0	0.00	57.10	2	2,284	0.09%
2024/03/14	1	58.00	0	0.00	57.60	1	2,344	0.04%
2024/03/13	5.3	58.99	0	0.00	58.40	5.3	2,361	0.22%
2024/03/11	0	59.00	2	58.80	59.00	-2	2,378	-0.08%
2024/03/08	0.1	60.37	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	0.1	61.00	0	0.00	60.30	0.1	2,431	0.00%
2024/03/06	0.1	61.26	0	0.00	60.90	0.1	2,561	0.00%
2024/03/05	0.1	61.50	0	0.00	61.20	0.1	2,838	0.00%
2024/03/04	0	61.90	0	0.00	61.50	0	2,886	0.00%
2024/02/27	0	62.20	0	0.00	62.00	0	2,876	0.00%
2024/02/26	0	0.00	4	62.90	62.90	-4	2,878	-0.14%
2024/02/23	5	62.16	4	62.40	62.20	1	2,878	0.03%
2024/02/22	2	63.70	0	0.00	63.10	2	2,893	0.07%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	2	64.00	2	64.10	63.80	0	2,891	0.00%
2024/02/16	2.1	62.61	4	62.95	63.30	-1.9	2,896	-0.07%
2024/02/02	0	0.00	1	61.80	61.80	-1	2,901	-0.03%
2024/02/01	2	61.70	2	62.10	61.70	0	2,905	0.00%
2024/01/30	2	62.95	3	63.13	62.50	-1	2,888	-0.03%
2024/01/25	6	63.75	0	0.00	63.50	6	2,885	0.21%
2024/01/24	5	64.40	0	0.00	63.90	5	2,883	0.17%
2024/01/23	1	64.10	0	0.00	64.30	1	2,899	0.03%
2024/01/18	0	0.00	1	62.70	62.70	-1	2,899	-0.03%
2024/01/17	5	63.42	1	63.30	63.10	4	2,895	0.14%
2024/01/16	6	64.43	5	64.50	64.80	1	2,802	0.04%
2024/01/15	1	63.60	0	0.00	63.80	1	2,770	0.04%
2024/01/10	1	63.90	1	62.90	62.90	0	2,804	0.00%
2024/01/09	1	64.80	0	0.00	63.90	1	2,783	0.04%
2024/01/08	1	64.90	1	65.30	64.90	0	2,771	0.00%
2024/01/04	1	65.00	6	64.92	65.00	-5	2,764	-0.18%
2024/01/02	2	66.90	0	0.00	66.60	2	2,686	0.07%
2023/12/28	2	67.80	4	68.23	67.80	-2	2,629	-0.08%
2023/12/27	2	68.50	2.2	68.94	68.50	-0.2	2,589	-0.01%
2023/12/26	4	69.18	1	69.30	69.00	3	2,568	0.12%
2023/12/25	2	69.70	2	70.05	69.30	0	2,552	0.00%
2023/12/22	1	69.60	1	68.40	69.60	0	2,486	0.00%
2023/12/20	1	69.70	1	68.60	68.60	0	2,439	0.00%
2023/12/19	8	68.96	5	68.44	68.50	3	2,392	0.13%
2023/12/15	35	72.32	5	72.74	69.30	30	2,231	1.35%
2023/12/14	5	70.30	0	0.00	70.30	5	1,847	0.27%
2023/12/13	2	68.50	0	0.00	68.30	2	1,755	0.11%
2023/12/12	0	69.00	0	0.00	69.00	0	1,771	0.00%
2023/12/11	0	0.00	12	69.06	69.00	-12	1,776	-0.68%
2023/12/08	0.2	68.20	9	68.28	68.60	-8.8	1,714	-0.51%
2023/12/07	6	67.32	1	66.80	67.10	5	1,699	0.29%
2023/12/06	1	67.91	0	0.00	67.90	1	1,696	0.06%
2023/12/05	0	0.00	3	68.73	68.70	-3	1,673	-0.18%
2023/12/04	1	69.58	0	0.00	68.50	1	1,630	0.06%
2023/12/01	5.3	70.14	4	70.80	70.20	1.3	1,573	0.08%
2023/11/30	2.2	70.27	13.3	70.84	70.70	-11.1	1,431	-0.77%
2023/11/29	11	66.06	3	65.67	65.90	8	1,156	0.69%
2023/11/28	1	63.80	1	64.00	63.80	0	1,104	0.00%
2023/11/27	0	63.60	0	0.00	63.00	0	1,117	0.00%
2023/11/24	0	64.17	2	64.30	63.90	-2	1,137	-0.17%
2023/11/22	1	63.60	0	0.00	63.80	1	1,142	0.09%
2023/11/21	0	0.00	2	63.60	63.70	-2	1,146	-0.17%
2023/11/20	0	0.00	1	62.30	62.90	-1	1,139	-0.09%
2023/11/17	0	61.90	5	61.92	62.10	-5	1,144	-0.44%
2023/11/15	2	61.60	2	61.70	61.60	0	1,156	0.00%
2023/11/14	5	60.04	5	60.32	59.80	0	1,161	0.00%
2023/11/13	2	59.80	3	59.87	59.70	-1	1,189	-0.08%
2023/11/10	7	60.14	4	60.70	59.90	3	1,207	0.25%
2023/11/07	0	61.50	0	0.00	61.80	0	1,291	0.00%
2023/11/06	1	61.90	0	0.00	62.00	1	1,393	0.07%
2023/11/03	1	61.80	0	0.00	61.00	1	1,449	0.07%
2023/10/31	2	60.00	4	60.60	59.60	-2	1,525	-0.13%
2023/10/30	2.1	61.70	2	61.40	61.20	0.1	1,577	0.01%
2023/10/27	2	62.40	0	0.00	61.40	2	1,633	0.12%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/20	0.1	61.00	1	60.80	61.80	-1	1,961	-0.05%
2023/10/17	0	64.10	0	0.00	63.70	0	2,201	0.00%
2023/10/16	0.3	63.69	0	0.00	63.30	0.3	2,403	0.01%
2023/10/12	0.1	64.10	0	0.00	64.70	0.1	3,391	0.00%
2023/10/04	1	63.60	1	63.40	63.80	0	5,391	0.00%
2023/10/03	2	64.70	2	65.00	64.40	0	5,595	0.00%
2023/10/02	2	64.20	2	64.30	64.60	0	5,621	0.00%
2023/09/28	0	0.00	4	63.70	64.00	-4	5,639	-0.07%
2023/09/27	1	63.90	0	0.00	63.50	1	5,672	0.02%
2023/09/26	1	64.50	0	0.00	64.00	1	5,682	0.02%
2023/09/21	2	64.50	2	65.00	64.00	0	5,704	0.00%
2023/09/20	2	65.60	3	66.03	65.00	-1	5,714	-0.02%
2023/09/19	1	66.30	1	65.80	65.80	0	5,784	0.00%
2023/09/18	0	0.00	2	67.15	67.10	-2	5,793	-0.03%
2023/09/15	3.2	66.70	0	0.00	66.40	3.2	5,809	0.06%
2023/09/14	1	67.10	0	0.00	67.20	1	5,800	0.02%
2023/09/11	0	0.00	2	65.80	64.80	-2	5,816	-0.03%
2023/08/31	1	63.70	2	63.70	64.20	-1	5,992	-0.02%
2023/08/30	1	63.80	1	64.00	64.00	0	6,007	0.00%
2023/08/28	1	61.90	0	0.00	61.60	1	6,075	0.02%
2023/08/24	1	62.60	0	0.00	62.60	1	6,106	0.02%
2023/08/23	1	62.00	0	0.00	62.30	1	6,159	0.02%
2023/08/17	2	64.00	0	0.00	64.40	2	6,202	0.03%
2023/08/16	0	0.00	1	62.70	62.50	-1	6,180	-0.02%
2023/08/15	1	62.70	1	63.00	63.10	0	6,199	0.00%
2023/08/14	2	64.00	5	62.90	62.60	-3	6,204	-0.05%
2023/08/11	1	66.80	0	0.00	65.20	1	6,171	0.02%
2023/08/10	3	67.30	1	67.20	66.80	2	6,139	0.03%
2023/08/09	10	70.71	0	0.00	70.30	10	6,052	0.17%
2023/08/04	4	71.08	1	70.80	71.30	3	6,010	0.05%
2023/08/02	4	73.40	0	0.00	71.70	4	6,010	0.07%
2023/08/01	2	73.40	10	72.70	73.50	-8	5,947	-0.13%
2023/07/31	1	72.91	2	74.70	72.70	-1	5,894	-0.02%
2023/07/28	3	74.63	0	75.00	74.80	3	5,830	0.05%
2023/07/27	7	77.43	8	77.03	77.80	-1	5,781	-0.02%
2023/07/26	4.2	76.00	1	76.30	75.40	3.2	5,704	0.06%
2023/07/25	1	75.80	2	76.80	76.50	-1	5,677	-0.02%
2023/07/24	0	0.00	12	76.67	76.30	-12	5,619	-0.21%
2023/07/21	0	78.00	0	77.30	77.70	0	5,525	0.00%
2023/07/20	12	78.20	3	78.53	78.60	9	5,494	0.16%
2023/07/19	2.3	80.36	20	78.50	77.60	-17.7	5,426	-0.33%
2023/07/18	26.2	82.37	17	81.42	79.90	9.2	5,296	0.17%
2023/07/17	8	78.30	10	79.57	80.10	-2	4,748	-0.04%
2023/07/14	11	77.42	6.2	77.23	78.00	4.9	4,388	0.11%
2023/07/13	6	76.20	3	75.63	75.20	3	4,225	0.07%
2023/07/12	93.7	78.17	83	77.10	76.30	10.7	4,058	0.26%
2023/07/11	20	75.17	20.1	76.89	79.00	-0.1	3,399	0.00%
2023/07/10	1	72.00	17.2	71.80	71.90	-16.2	2,663	-0.61%
2023/07/07	1	68.10	0	0.00	68.00	1	2,516	0.04%
2023/07/06	1	69.70	5	69.70	69.60	-4	2,535	-0.16%
2023/07/05	7	70.50	2	69.90	70.10	5	2,547	0.20%
2023/06/29	1	68.80	5	68.90	69.00	-4	2,671	-0.15%
2023/06/28	0.8	69.50	1	69.90	68.70	-0.2	2,814	-0.01%
2023/06/27	1	69.80	2	69.50	68.90	-1	3,105	-0.03%
2023/06/26	2.1	69.46	0	0.00	69.80	2.1	3,064	0.07%
2023/06/21	8	68.88	1.2	69.38	69.30	6.8	3,102	0.22%
2023/06/20	0.1	68.30	22	67.85	68.20	-21.9	3,213	-0.68%
2023/06/19	5	67.70	1	68.00	67.80	4	3,365	0.12%
2023/06/16	0	0.00	0.1	69.40	68.90	-0.1	3,404	0.00%
2023/06/15	2	69.70	2	69.70	69.80	0	3,655	0.00%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	16.2	70.90	0	0.00	70.90	16.2	3,720	0.44%
2023/06/12	1	71.30	1	70.70	70.80	0	3,760	0.00%
2023/06/09	7	70.80	0.2	71.20	70.90	6.9	3,746	0.18%
2023/06/08	1	69.40	1	70.00	69.10	0	3,751	0.00%
2023/06/06	2	69.50	1	69.60	69.40	1	3,969	0.02%
2023/05/31	0	0.00	7	70.50	70.00	-7	4,813	-0.15%
2023/05/30	0	0.00	1	69.40	69.50	-1	4,805	-0.02%
2023/05/29	2	70.00	6	69.87	70.20	-4	4,800	-0.08%
2023/05/26	0.1	68.40	3	68.50	68.50	-2.9	4,761	-0.06%
2023/05/25	7	68.30	0	0.00	68.30	7	4,755	0.15%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	1	67.60	67.50	-1	4,775	-0.02%
2023/05/19	2	67.30	5	67.58	67.00	-3	4,807	-0.06%
2023/05/18	1	66.80	5	67.00	66.90	-4	4,852	-0.08%
2023/05/17	0	0.00	2	66.20	66.00	-2	4,888	-0.04%
2023/05/16	0.2	65.75	2	65.80	65.80	-1.8	4,896	-0.04%
2023/05/15	1	65.10	0	0.00	64.70	1	4,903	0.02%
2023/05/12	0	0.00	13	65.69	65.80	-13	4,943	-0.26%
2023/05/11	0	0.00	1	65.70	65.30	-1	4,979	-0.02%
2023/05/10	1	66.80	0	0.00	66.70	1	5,006	0.02%
2023/05/09	5	66.00	0	0.00	65.00	5	5,044	0.10%
2023/05/05	0	0.00	1	66.60	66.60	-1	5,278	-0.02%
2023/05/04	5	66.30	0	0.00	66.40	5	5,367	0.09%
2023/05/02	1	67.20	0	0.00	67.00	1	5,540	0.02%
2023/04/28	1	65.20	0	0.00	65.40	1	5,623	0.02%
2023/04/27	0	64.50	0	0.00	64.30	0	5,616	0.00%
2023/04/26	0.1	63.99	1	64.40	64.40	-0.9	5,612	-0.02%
2023/04/25	1.1	64.31	1	64.30	64.30	0.1	5,597	0.00%
2023/04/24	5	66.94	5	66.60	66.60	0	5,574	0.00%
2023/04/21	5.1	67.98	5	67.30	66.80	0.1	5,571	0.00%
2023/04/20	6	69.77	3	70.23	69.20	3	5,542	0.05%
2023/04/19	11	70.55	0	0.00	70.60	11	5,551	0.20%
2023/04/18	0	0.00	4	72.50	71.60	-4	5,527	-0.07%
2023/04/17	8	70.40	20.2	71.38	72.20	-12.2	5,455	-0.22%
2023/04/14	8.2	69.68	7	69.63	69.90	1.2	5,370	0.02%
2023/04/13	2	70.75	0	0.00	70.10	2	5,323	0.04%
2023/04/12	6	72.43	6	72.05	71.80	0	5,283	0.00%
2023/04/11	1	71.80	2	71.70	72.00	-1	5,249	-0.02%
2023/04/10	0	0.00	2	71.30	71.70	-2	5,239	-0.04%
2023/04/07	1.1	72.14	0	0.00	71.50	1.1	5,213	0.02%
2023/04/06	21.1	71.80	1	71.60	71.70	20.1	5,181	0.39%
2023/03/31	0.1	71.30	0.1	71.40	71.30	0	5,147	0.00%
2023/03/30	3.3	70.92	1.4	70.79	70.80	1.9	5,119	0.04%
2023/03/29	3	71.50	1	71.40	71.00	2	5,091	0.04%
2023/03/28	1	71.10	5.2	72.02	70.50	-4.2	4,993	-0.08%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,707	-0.02%
2023/03/24	8.5	70.18	2	70.15	70.00	6.5	4,711	0.14%
2023/03/23	7.1	70.16	2	70.35	70.30	5.1	4,743	0.11%
2023/03/22	12	71.45	8.5	72.32	72.00	3.5	4,658	0.08%
2023/03/21	9.5	70.93	22.2	70.82	71.30	-12.7	4,563	-0.28%
2023/03/20	11	72.35	12.1	71.32	71.00	-1.1	4,701	-0.02%
2023/03/17	0	0.00	2	68.10	68.90	-2	4,435	-0.05%
2023/03/16	3	68.03	2.2	67.47	67.20	0.8	4,405	0.02%
2023/03/15	1	70.00	1	69.00	69.00	0	4,388	0.00%
2023/03/14	1	67.70	0	0.00	68.10	1	4,401	0.02%
2023/03/13	7	68.04	0	0.00	69.10	7	4,451	0.16%
2023/03/10	3	69.60	3.2	69.77	69.40	-0.2	4,458	0.00%
2023/03/09	6.2	71.51	6	71.55	71.70	0.2	4,608	0.00%
2023/03/08	11	73.16	4	73.30	72.10	7	4,625	0.15%
2023/03/07	15	71.79	4	71.80	71.80	11	4,341	0.25%
2023/03/06	15.3	70.91	5	71.04	70.70	10.3	4,092	0.25%
2023/03/03	0	0.00	4	66.20	66.50	-4	3,800	-0.11%
2023/03/02	0	0.00	1	66.30	65.90	-1	3,820	-0.03%
2023/03/01	0.5	66.50	1	66.30	66.30	-0.6	3,827	-0.01%
2023/02/24	1	67.30	0	0.00	66.80	1	3,849	0.03%
2023/02/22	0	0.00	2	66.00	66.20	-2	3,873	-0.05%
2023/02/21	0	0.00	1	67.60	67.60	-1	3,879	-0.03%
2023/02/16	2.2	67.07	4	67.50	67.70	-1.8	3,962	-0.05%
2023/02/15	4.1	66.61	1	67.00	66.30	3.1	3,941	0.08%
2023/02/14	0	0.00	1	66.60	66.50	-1	3,907	-0.03%
2023/02/13	1.1	66.88	3	66.40	66.50	-2	3,927	-0.05%
2023/02/10	1.1	68.65	2	67.10	67.00	-0.9	3,946	-0.02%
2023/02/08	1	69.20	0	0.00	68.70	1	3,918	0.03%
2023/02/07	2	68.70	2	68.75	69.10	0	3,901	0.00%
2023/02/06	0.2	68.12	0	0.00	68.60	0.2	3,895	0.00%
2023/02/03	3	68.53	4	69.30	69.10	-1	3,846	-0.03%
2023/02/02	0	0.00	4	67.58	68.10	-4	3,694	-0.11%
2023/02/01	1	67.20	21.5	66.43	67.10	-20.5	3,638	-0.56%
2023/01/31	0	0.00	1	65.80	66.30	-1	3,600	-0.03%
2023/01/30	0	65.30	1	64.80	65.30	-1	3,581	-0.03%
2023/01/17	0	62.75	0	0.00	62.80	0	3,502	0.00%
2023/01/16	0	0.00	3	62.30	62.50	-3	3,522	-0.09%
2023/01/13	1	61.80	0	0.00	61.80	1	3,544	0.03%
2023/01/12	3	62.70	3	62.67	62.00	0	3,574	0.00%
2023/01/11	3	63.33	3	63.47	63.50	0	3,597	0.00%
2023/01/10	9	62.90	3	62.97	63.10	6	3,637	0.16%
2023/01/09	0	0.00	4	62.45	63.00	-4	3,665	-0.11%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/30	1	58.50	0	0.00	57.90	1	3,839	0.03%
2022/12/29	0	57.70	0	0.00	57.90	0	3,869	0.00%
2022/12/28	2	58.80	0	0.00	58.40	2	3,943	0.05%
2022/12/26	1	60.80	0	0.00	60.00	1	3,975	0.03%
2022/12/23	2	59.40	5	59.32	60.40	-3	4,039	-0.07%
2022/12/22	4	60.58	10	60.72	60.60	-6	4,080	-0.15%
2022/12/21	2	61.25	0	0.00	60.60	2	4,149	0.05%
2022/12/20	3	63.20	0	0.00	61.20	3	4,155	0.07%
2022/12/16	3	64.23	2	64.25	64.00	1	4,209	0.02%
2022/12/15	0	0.00	3	65.73	65.40	-3	4,215	-0.07%
2022/12/14	1	64.70	2	64.75	65.00	-1	4,141	-0.02%
2022/12/13	3	64.17	0	0.00	64.60	3	4,113	0.07%
2022/12/12	10	64.89	7	65.30	64.20	3	4,051	0.07%
2022/12/08	4	62.38	9	62.51	63.00	-5	3,895	-0.13%
2022/12/07	5	62.76	2	62.10	62.10	3	3,924	0.08%
2022/12/06	4	64.05	1	64.20	63.50	3	3,934	0.08%
2022/12/05	13	65.85	10	65.00	66.00	3	3,979	0.08%
2022/12/02	1	65.60	3	65.63	65.70	-2	4,065	-0.05%
2022/12/01	6	65.37	9	65.58	65.60	-3	4,047	-0.07%
2022/11/30	6.1	62.76	7	62.29	63.10	-0.9	3,926	-0.02%
2022/11/29	4	60.98	2	60.60	60.70	2	3,892	0.05%
2022/11/28	4	61.23	1	61.10	61.30	3	3,919	0.08%
2022/11/25	0	0.00	9	60.91	60.40	-9	4,007	-0.22%
2022/11/24	4	59.93	4	60.18	60.70	0	4,036	0.00%
2022/11/22	3	59.07	0	0.00	58.90	3	4,165	0.07%
2022/11/18	2	61.30	2	61.70	60.00	0	4,769	0.00%
2022/11/16	3	59.63	1	60.30	60.40	2	4,782	0.04%
2022/11/11	3	58.30	7	58.03	58.10	-4	5,017	-0.08%
2022/11/09	4	58.65	2	58.65	58.70	2	5,539	0.04%
2022/11/08	2	57.80	6	59.03	57.30	-4	5,579	-0.07%
2022/11/07	2	57.75	3	58.37	58.30	-1	5,601	-0.02%
2022/11/04	0	0.00	1	57.80	57.80	-1	5,692	-0.02%
2022/11/03	1	57.80	2	56.85	58.00	-1	5,743	-0.02%
2022/11/02	2	57.10	0	0.00	57.20	2	5,835	0.03%
2022/11/01	0	55.90	0	0.00	55.90	0	5,908	0.00%
2022/10/31	0	0.00	1	55.10	55.10	-1	6,159	-0.02%
2022/10/28	0	53.90	2	53.60	53.70	-2	6,484	-0.03%
2022/10/27	4	55.28	2	55.65	55.60	2	6,538	0.03%
2022/10/26	2	53.90	2	53.90	53.80	0	6,519	0.00%
2022/10/25	2	53.10	2	53.45	53.10	0	6,497	0.00%
2022/10/24	2	54.05	2	53.50	53.10	0	6,523	0.00%
2022/10/21	2	53.00	2	53.25	52.10	0	6,565	0.00%
2022/10/20	2	52.25	2	52.70	53.30	0	6,603	0.00%
2022/10/19	1	53.50	2	54.20	53.20	-1	6,675	-0.01%
2022/10/18	0	53.30	1	52.70	53.60	-1	6,692	-0.01%
2022/10/17	2	50.50	5	50.48	52.00	-3	6,812	-0.04%
2022/10/14	1	53.00	1	52.60	53.00	0	7,022	0.00%
2022/10/13	2	52.15	1	49.20	49.10	1	7,058	0.01%
2022/10/12	0	0.00	10	53.31	53.20	-10	7,066	-0.14%
2022/10/11	7	54.57	7	55.09	54.20	0	7,092	0.00%
2022/10/07	2	57.30	2	57.65	57.20	0	7,117	0.00%
2022/10/06	4	57.10	5	57.62	58.00	-1	7,179	-0.01%
2022/10/05	9	58.50	17	57.76	57.10	-8	7,199	-0.11%
2022/10/04	2	58.10	0	0.00	58.60	2	7,171	0.03%
2022/09/30	1	54.80	3	55.47	57.00	-2	7,381	-0.03%
2022/09/29	13	56.04	8	56.31	56.00	5	7,404	0.07%
2022/09/28	9	57.13	2	55.25	55.00	7	7,415	0.09%
2022/09/27	3	58.30	5	58.66	59.50	-2	7,453	-0.03%
2022/09/26	3	58.64	3	59.70	57.90	0	7,571	0.00%
2022/09/23	4	63.05	2	63.35	62.00	2	7,628	0.03%
2022/09/22	6	63.77	4	63.70	64.00	2	7,688	0.03%
2022/09/20	4	65.63	4	65.33	65.40	0	7,731	0.00%
2022/09/19	1	65.30	3	65.33	65.00	-2	7,790	-0.03%
2022/09/16	0	0.00	2	66.20	65.50	-2	7,829	-0.03%
2022/09/15	2	67.50	0	0.00	66.40	2	7,899	0.03%
2022/09/14	5	66.74	4	66.38	67.40	1	7,925	0.01%
2022/09/13	1	67.70	1	67.20	67.00	0	7,975	0.00%
2022/09/12	4	67.72	1	67.80	67.80	3	8,102	0.04%
2022/09/08	2	65.85	3	67.27	68.50	-1	8,290	-0.01%
2022/09/07	1	64.10	3	63.90	64.40	-2	8,456	-0.02%
2022/09/06	2	64.16	3	64.37	63.60	-1	8,418	-0.01%
2022/09/05	3	69.17	1	67.50	67.50	2	8,364	0.02%
2022/09/02	3	69.47	2	69.60	69.70	1	8,340	0.01%
2022/09/01	7	69.89	2.5	69.24	68.90	4.5	8,309	0.05%
2022/08/31	1.5	70.35	4.2	69.63	69.90	-2.7	8,199	-0.03%
2022/08/30	3.1	69.07	3	69.10	69.10	0.1	8,195	0.00%
2022/08/29	2.5	68.70	3	68.57	68.30	-0.5	8,202	-0.01%
2022/08/26	8.5	71.48	7	71.53	71.60	1.5	8,191	0.02%
2022/08/25	18.1	69.99	8	72.04	70.10	10.1	8,089	0.12%
2022/08/24	7	68.64	5	68.06	68.10	2	7,866	0.03%
2022/08/23	9	68.30	1	68.70	68.20	8	8,076	0.10%
2022/08/19	4	70.35	4	70.30	69.90	0	8,332	0.00%
2022/08/18	4	69.63	3	69.87	70.40	1	8,275	0.01%
2022/08/17	10.1	71.85	5	71.26	71.00	5.1	8,186	0.06%
2022/08/16	19	69.14	25	69.34	70.20	-6	7,927	-0.08%
2022/08/15	6	67.09	8	67.48	67.90	-2	7,819	-0.03%
2022/08/12	4	66.23	3	66.07	66.20	1	7,855	0.01%
2022/08/11	9	67.54	15	66.70	66.30	-6	7,936	-0.08%
2022/08/10	7	67.17	6	67.33	66.80	1	8,128	0.01%
2022/08/09	8	67.96	9	67.83	67.40	-1	8,351	-0.01%
2022/08/08	14	65.69	13.4	66.43	67.30	0.6	8,537	0.01%
2022/08/05	20	67.79	23	68.32	67.60	-3	8,520	-0.04%
2022/08/04	15	65.39	23	65.78	66.70	-8	8,413	-0.09%
2022/08/03	9	62.79	1	63.30	63.40	8	8,327	0.10%
2022/08/02	5.1	62.84	5	63.44	63.50	0.1	8,470	0.00%
2022/08/01	1	64.90	0	0.00	64.80	1	8,563	0.01%
2022/07/29	3	64.83	2.2	65.14	65.00	0.8	8,652	0.01%
2022/07/28	2.1	64.64	0	0.00	63.80	2.1	8,937	0.02%
2022/07/27	1.1	63.34	2	64.45	64.50	-1	8,971	-0.01%
2022/07/26	5.1	63.85	3	62.90	62.60	2.1	9,027	0.02%
2022/07/25	2	65.20	1	65.60	65.10	1	9,039	0.01%
2022/07/22	11.1	65.73	2	65.95	65.80	9.1	9,176	0.10%
2022/07/21	6	65.25	3	64.57	66.20	3	9,223	0.03%
2022/07/20	0	0.00	6	62.15	62.40	-6	9,154	-0.07%
2022/07/19	19	60.99	22	60.70	60.90	-3	9,272	-0.03%
2022/07/18	11.2	59.83	15.1	60.16	59.80	-3.9	9,442	-0.04%
2022/07/15	10	58.71	6	58.57	59.00	4	9,747	0.04%
2022/07/14	0	0.00	16	57.89	58.30	-16	10,055	-0.16%
2022/07/13	2.9	56.89	2.2	57.31	55.80	0.7	10,347	0.01%
2022/07/12	4.1	55.30	2	54.75	54.80	2.1	10,689	0.02%
2022/07/11	5	58.22	10	58.37	58.10	-5	10,957	-0.05%
2022/07/08	5.6	57.68	6.1	58.64	58.00	-0.5	11,017	0.00%
2022/07/07	2	55.04	2	55.15	55.80	0	10,898	0.00%
2022/07/06	16.1	56.15	4	54.78	53.90	12.1	10,894	0.11%
2022/07/05	3	55.73	4	56.43	56.50	-1	10,938	-0.01%
2022/07/04	1	59.10	0	59.20	56.90	1	10,930	0.01%
2022/07/01	3	61.47	3.3	61.57	57.90	-0.3	11,029	0.00%
2022/06/30	3	63.50	3	65.83	63.00	0	11,036	0.00%
2022/06/29	1	67.00	1	67.70	67.60	0	11,191	0.00%
2022/06/28	5	68.34	1	69.10	68.00	4	11,908	0.03%
2022/06/27	2	70.10	9	69.20	70.00	-7	13,329	-0.05%
2022/06/24	2	66.95	2	67.45	67.00	0	13,453	0.00%
2022/06/23	2	66.60	3.3	66.99	66.30	-1.3	13,603	-0.01%
2022/06/22	5.2	67.92	2	66.65	66.60	3.2	13,864	0.02%
2022/06/21	2	67.30	4	68.13	69.40	-2	14,058	-0.01%
2022/06/20	3	67.53	20	67.14	66.10	-17	14,344	-0.12%
2022/06/17	17	69.64	10.4	69.82	69.10	6.6	14,401	0.05%
2022/06/16	17	76.66	13.1	76.19	71.60	3.9	14,233	0.03%
2022/06/15	4	79.05	14	78.94	79.00	-10	14,183	-0.07%
2022/06/14	10	78.49	3	78.50	78.90	7	14,341	0.05%
2022/06/13	1	79.80	16	79.83	79.50	-15	14,314	-0.10%
2022/06/09	10	80.87	6	81.30	81.50	4	14,480	0.03%
2022/06/08	3.4	81.18	6.2	81.42	80.80	-2.8	14,506	-0.02%
2022/06/07	5.3	81.42	26	81.20	81.50	-20.7	14,549	-0.14%
2022/06/06	16.5	82.49	1	81.80	81.40	15.5	14,548	0.11%
2022/06/02	8.2	83.72	3	83.23	83.10	5.2	14,535	0.04%
2022/06/01	40	84.71	22.5	84.99	84.00	17.5	14,505	0.12%
2022/05/31	11.5	84.00	3	84.23	83.80	8.5	14,345	0.06%
2022/05/30	4.2	82.94	7.4	83.30	84.50	-3.2	14,193	-0.02%
2022/05/27	16	80.57	4	80.65	80.20	12	13,953	0.09%
2022/05/26	10	80.17	6.2	79.56	78.90	3.8	13,935	0.03%
2022/05/25	0	0.00	8	79.03	80.20	-8	13,923	-0.06%
2022/05/24	7	80.04	4	79.75	78.70	3	13,997	0.02%
2022/05/23	6.5	81.77	9	81.88	81.20	-2.5	14,026	-0.02%
2022/05/20	0.1	80.80	7	80.74	81.20	-6.9	14,123	-0.05%
2022/05/19	7.7	79.44	4	80.70	81.20	3.7	14,577	0.03%
2022/05/18	11	81.63	9	81.60	81.20	2	14,594	0.01%
2022/05/17	9	80.37	16.3	80.78	82.40	-7.3	14,434	-0.05%
2022/05/16	22	79.81	13.4	80.30	78.40	8.6	14,348	0.06%
2022/05/13	7	76.74	6	77.05	77.20	1	14,440	0.01%
2022/05/12	6	75.90	6	76.72	75.50	0	14,713	0.00%
2022/05/11	5	77.00	8	77.49	77.10	-3	15,081	-0.02%
2022/05/10	11	74.60	17	75.16	75.50	-6	14,961	-0.04%
2022/05/09	7	78.39	0.3	78.90	77.10	6.7	15,062	0.04%
2022/05/06	6.4	80.64	9	79.64	81.20	-2.6	15,546	-0.02%
2022/05/05	12	81.57	13	81.80	81.40	-1	15,572	-0.01%
2022/05/04	4	78.90	3	78.90	78.60	1	15,326	0.01%
2022/05/03	1	77.60	1	77.70	77.90	0	15,547	0.00%
2022/04/29	6	77.55	4	77.95	76.10	2	15,578	0.01%
2022/04/28	6.1	75.12	6.2	75.18	76.00	-0.2	15,557	0.00%
2022/04/27	4.3	73.65	6	74.07	76.10	-1.7	15,466	-0.01%
2022/04/26	11.1	78.21	9	77.32	77.00	2.1	15,339	0.01%
2022/04/25	5.9	79.31	4	79.13	78.70	1.9	15,252	0.01%
2022/04/22	20.1	83.15	3	83.70	82.80	17.1	15,120	0.11%
2022/04/21	9.1	82.77	12.7	83.78	84.60	-3.6	14,983	-0.02%
2022/04/20	14	80.46	11	80.82	80.80	3	14,855	0.02%
2022/04/19	6.2	81.53	3	81.93	80.60	3.2	14,623	0.02%
2022/04/18	6.1	82.41	6	83.27	82.00	0.1	14,444	0.00%
2022/04/15	17	86.48	13	86.42	85.00	4	14,235	0.03%
2022/04/14	10.7	91.77	1	94.10	90.80	9.7	14,260	0.07%
2022/04/13	3	94.00	2	94.00	93.80	1	14,192	0.01%
2022/04/12	7.1	93.79	1	94.10	93.30	6.1	14,352	0.04%
2022/04/11	1.3	95.28	6	95.92	95.00	-4.7	14,407	-0.03%
2022/04/08	4.3	98.36	5	98.20	98.10	-0.8	14,392	-0.01%
2022/04/07	8.2	99.23	12.1	99.13	98.00	-3.9	14,346	-0.03%
2022/04/06	4.3	99.72	10	100.91	101.50	-5.7	14,168	-0.04%
2022/04/01	21.1	99.87	8	100.28	100.50	13.1	14,162	0.09%
2022/03/31	65.6	104.34	41.2	104.23	102.00	24.4	13,986	0.17%
2022/03/30	38	105.45	49.3	105.44	105.00	-11.3	13,567	-0.08%
2022/03/29	15	99.53	11.1	99.97	98.80	3.9	12,340	0.03%
2022/03/28	16.5	98.50	10.3	98.92	98.40	6.2	12,524	0.05%
2022/03/25	21.9	100.06	18	100.26	99.90	3.9	12,582	0.03%
2022/03/24	14.5	97.75	11.2	98.04	97.80	3.3	12,322	0.03%
2022/03/23	25.3	99.72	17	99.81	99.60	8.3	12,188	0.07%
2022/03/22	9.3	102.00	1	102.50	102.50	8.3	12,003	0.07%
2022/03/21	1	105.00	4	104.50	105.00	-3	11,884	-0.03%
2022/03/18	2	105.00	13	104.12	105.00	-11	11,866	-0.09%
2022/03/17	3	100.67	11	100.49	102.00	-8	11,702	-0.07%
2022/03/16	8	96.49	10	96.64	96.30	-2	11,705	-0.02%
2022/03/15	8	97.20	0	0.00	95.00	8	11,863	0.07%
2022/03/14	6	102.25	6	102.33	102.00	0	11,960	0.00%
2022/03/11	1	100.00	3	101.00	101.00	-2	12,395	-0.02%
2022/03/10	4	100.63	1.7	100.02	99.50	2.3	12,755	0.02%
2022/03/09	2.2	96.80	4	96.28	97.70	-1.8	13,630	-0.01%
2022/03/08	3.1	95.44	1	97.20	93.70	2.1	13,895	0.01%
2022/03/07	3.6	97.94	4	99.60	97.30	-0.4	14,153	0.00%
2022/03/04	1	101.00	5	101.60	101.50	-4	14,469	-0.03%
2022/03/03	3	103.50	0	0.00	103.00	3	14,750	0.02%
2022/03/02	3	102.33	3	102.50	103.50	0	14,986	0.00%
2022/03/01	2	103.00	2	103.25	103.50	0	15,294	0.00%
2022/02/25	2	101.75	1	102.00	100.50	1	15,771	0.01%
2022/02/24	9	101.34	7.4	100.53	99.40	1.6	16,240	0.01%
2022/02/23	5	103.20	1	101.50	104.00	4	16,640	0.02%
2022/02/22	12	102.50	8.1	104.36	102.50	4	17,811	0.02%
2022/02/21	70.2	110.74	56.1	109.50	106.00	14	18,081	0.08%
2022/02/18	1	108.00	6.1	107.88	109.00	-5.1	17,897	-0.03%
2022/02/17	8	106.94	4	106.50	107.00	4	18,019	0.02%
2022/02/16	12.4	108.20	13	107.31	107.00	-0.7	18,175	0.00%
2022/02/15	19	108.18	20	106.75	105.00	-1	18,300	-0.01%
2022/02/14	6.2	106.24	12.9	106.28	106.00	-6.7	18,441	-0.04%
2022/02/11	25	105.52	32.1	105.44	105.00	-7.1	18,444	-0.04%
2022/02/10	3.4	103.55	48	102.49	103.00	-44.6	18,668	-0.24%
2022/02/09	8.9	103.28	14	103.29	103.00	-5.1	19,384	-0.03%
2022/02/08	14	100.42	26	100.58	102.00	-12	19,523	-0.06%
2022/02/07	7	93.13	3	94.23	95.00	4	19,910	0.02%
2022/01/26	5	90.16	7	90.30	90.50	-2	20,923	-0.01%
2022/01/25	12	92.17	3	92.60	89.50	9	22,423	0.04%
2022/01/24	5	86.66	7.3	88.00	91.30	-2.3	22,697	-0.01%
2022/01/21	2	89.20	3	89.50	88.70	-1	23,536	0.00%
2022/01/20	3	90.30	2	90.05	90.30	1	24,081	0.00%
2022/01/19	1	91.00	6	90.98	90.40	-5	24,609	-0.02%
2022/01/18	8	92.71	4	93.68	92.40	4	25,087	0.02%
2022/01/17	4.1	90.52	5	91.32	92.00	-1	25,652	0.00%
2022/01/14	6	89.42	4	89.55	89.30	2	26,174	0.01%
2022/01/13	7.1	90.54	8	90.54	90.60	-0.9	27,169	0.00%
2022/01/12	5.2	93.42	3	93.17	92.70	2.2	27,947	0.01%
2022/01/11	11.2	95.35	3	94.97	93.70	8.2	28,558	0.03%
2022/01/10	15	97.17	23	96.91	98.60	-8	28,664	-0.03%
2022/01/07	24.1	96.16	14	96.92	95.00	10.1	28,617	0.04%
2022/01/06	7	100.57	3	100.00	100.50	4	28,343	0.01%
2022/01/05	7.4	101.34	3.5	101.64	102.00	3.9	28,453	0.01%
2022/01/04	5.7	105.27	5	106.20	104.00	0.7	28,502	0.00%
2022/01/03	11	105.95	5	106.70	105.50	6	28,716	0.02%
2021/12/30	6	106.75	1.4	107.14	107.00	4.6	28,796	0.02%
2021/12/29	3	106.50	0	0.00	107.00	3	28,910	0.01%
2021/12/28	3.1	108.37	2	110.50	108.00	1.1	29,134	0.00%
2021/12/27	0.1	109.00	1.7	108.71	109.00	-1.6	29,185	-0.01%
2021/12/24	17	109.82	5	109.70	107.50	12	29,287	0.04%
2021/12/23	5	111.00	22	110.23	111.50	-17	29,125	-0.06%
2021/12/22	16.2	108.92	23	108.76	108.00	-6.8	29,022	-0.02%
2021/12/21	8	108.69	20	108.98	108.00	-12	28,709	-0.04%
2021/12/20	3	105.67	2	105.75	105.00	1	28,555	0.00%
2021/12/17	5.1	104.63	0	0.00	104.50	5.1	28,800	0.02%
2021/12/16	3	108.83	9	108.00	109.00	-6	28,899	-0.02%
2021/12/15	6	105.00	15.3	103.10	106.00	-9.3	28,763	-0.03%
2021/12/14	6	102.67	7	102.57	102.50	-1	28,719	0.00%
2021/12/13	2	105.00	3	106.17	106.00	-1	28,701	0.00%
2021/12/10	14	105.64	7.1	106.14	105.00	6.9	28,726	0.02%
2021/12/09	21.1	110.69	11.2	110.42	109.00	9.9	28,660	0.03%
2021/12/08	0.1	112.27	9.5	111.74	112.00	-9.4	28,764	-0.03%
2021/12/07	31.5	112.58	13.1	110.94	110.00	18.4	28,852	0.06%
2021/12/06	9.5	112.24	13	112.00	113.00	-3.5	28,486	-0.01%
2021/12/03	10.3	112.57	26.1	112.87	111.50	-15.8	28,344	-0.06%
2021/12/02	9.1	109.39	4.2	110.72	107.00	4.9	27,818	0.02%
2021/12/01	7.1	110.93	9.1	110.67	110.50	-1.9	27,901	-0.01%
2021/11/30	7	108.36	10	108.85	110.50	-3	28,112	-0.01%
2021/11/29	12.1	102.35	9	104.06	106.00	3.1	28,267	0.01%
2021/11/26	27.1	106.21	21	104.29	103.50	6.1	28,113	0.02%
2021/11/25	14.2	109.87	12.1	109.64	108.00	2.1	27,981	0.01%
2021/11/24	34.1	109.42	29.2	109.60	112.00	5	27,809	0.02%
2021/11/23	28	109.96	30	109.30	106.00	-2	27,568	-0.01%
2021/11/22	34	110.75	21	110.24	108.50	13	27,561	0.05%
2021/11/19	44.2	111.75	67	111.76	111.50	-22.8	27,864	-0.08%
2021/11/18	10	105.05	13	105.54	106.00	-3	27,212	-0.01%
2021/11/17	12	101.70	13	102.35	102.00	-1	27,315	0.00%
2021/11/16	21	100.02	5	101.80	98.20	16	27,667	0.06%
2021/11/15	8	99.83	15	100.49	100.50	-7	28,029	-0.02%
2021/11/12	26	101.35	16	101.88	100.50	10	28,240	0.04%
2021/11/11	13	100.14	18	100.37	101.00	-5	28,331	-0.02%
2021/11/10	22	96.85	28	97.15	97.90	-6	28,092	-0.02%
2021/11/09	55	97.97	65	98.91	98.00	-10	27,946	-0.04%
2021/11/08	29	101.27	13.1	101.57	99.20	15.9	27,499	0.06%
2021/11/05	52	109.30	50	109.00	110.00	2	26,953	0.01%
2021/11/04	103.2	113.15	48	113.10	110.00	55.2	26,808	0.21%	大買/
2021/11/03	57	107.85	60	108.16	108.00	-3	26,125	-0.01%
2021/11/02	109.3	119.10	75	117.93	111.50	34.3	25,206	0.14%	大買/
2021/11/01	43	118.41	50	121.41	123.50	-7	23,823	-0.03%
2021/10/29	29	112.84	41	113.37	112.50	-12	23,484	-0.05%
2021/10/28	24	109.89	31	109.29	107.50	-7	22,973	-0.03%
2021/10/27	18	107.08	18	107.86	107.00	0	22,734	0.00%
2021/10/26	45	108.08	34	106.81	101.50	11	22,334	0.05%
2021/10/25	21	104.88	31.9	105.28	105.50	-10.9	22,136	-0.05%
2021/10/22	88	102.99	79	101.91	101.50	9	22,045	0.04%
2021/10/21	53	101.10	66	101.23	100.50	-13	22,333	-0.06%
2021/10/20	64	97.59	32	97.78	96.80	32	22,038	0.15%
2021/10/19	15	98.11	28.1	99.30	101.50	-13.1	22,139	-0.06%
2021/10/18	7	94.41	6	92.58	92.60	1	21,900	0.00%
2021/10/15	4	91.38	6	92.30	91.40	-2	22,556	-0.01%
2021/10/14	4	89.13	6	89.12	89.00	-2	23,483	-0.01%
2021/10/13	11	89.96	6	90.00	87.40	5	23,748	0.02%
2021/10/12	6	94.53	10	94.04	93.30	-4	24,108	-0.02%
2021/10/08	22	93.11	20.6	93.49	94.00	1.4	24,790	0.01%
2021/10/07	7	89.29	19	89.50	89.50	-12	25,392	-0.05%
2021/10/06	13	87.26	11	87.74	86.20	2	25,823	0.01%
2021/10/05	16	85.29	21	84.58	86.50	-5	26,290	-0.02%
2021/10/04	7	83.17	4	84.53	81.10	3	26,522	0.01%
2021/10/01	8.2	86.06	7	84.51	84.10	1.2	26,890	0.00%
2021/09/30	6	89.80	6	90.07	89.30	0	27,668	0.00%
2021/09/29	7.4	88.98	10	89.51	87.70	-2.6	28,122	-0.01%
2021/09/28	12	94.62	2.2	94.79	91.80	9.8	28,938	0.03%
2021/09/27	6	95.10	11	95.72	94.60	-5	29,581	-0.02%
2021/09/24	9.4	95.71	18.1	95.96	95.00	-8.7	30,007	-0.03%
2021/09/23	20	94.13	12.2	93.48	95.40	7.8	30,217	0.03%
2021/09/22	1.1	90.98	3	90.00	90.20	-2	30,320	-0.01%
2021/09/17	4	91.25	3	91.87	92.30	1	31,093	0.00%
2021/09/16	8.1	91.05	4	91.48	90.40	4.1	31,844	0.01%
2021/09/15	3	91.57	8	91.35	92.30	-5	32,181	-0.02%
2021/09/14	4.2	92.49	8	91.96	91.70	-3.9	32,862	-0.01%
2021/09/13	13	95.09	19.3	94.91	92.30	-6.2	33,164	-0.02%
2021/09/10	12	92.57	9	94.10	94.90	3	33,443	0.01%
2021/09/09	15	91.49	21	92.32	93.90	-6	34,291	-0.02%
2021/09/08	24.2	91.82	13	92.34	90.50	11.2	35,196	0.03%
2021/09/07	13.1	92.67	22	91.70	94.30	-8.9	35,488	-0.03%
2021/09/06	13	96.91	35	98.49	94.50	-22	35,198	-0.06%
2021/09/03	38	97.14	17	98.22	98.50	21	34,882	0.06%
2021/09/02	34.1	103.05	36	102.94	100.50	-1.9	34,527	-0.01%
2021/09/01	1	111.00	2.1	110.00	111.00	-1.1	34,572	0.00%
2021/08/31	4	107.88	12	107.58	108.50	-8	34,495	-0.02%
2021/08/30	17	108.56	15	109.07	110.00	2	34,408	0.01%
2021/08/27	15	108.13	14	108.71	106.50	1	34,340	0.00%
2021/08/26	38	112.87	50	112.28	111.50	-12	34,147	-0.04%
2021/08/25	30	114.00	36.4	112.41	113.00	-6.4	34,077	-0.02%
2021/08/24	51	109.35	48	109.45	107.50	3	33,308	0.01%
2021/08/23	20	108.08	18.1	107.61	106.00	1.9	32,775	0.01%
2021/08/20	36.4	103.01	31	103.82	105.00	5.4	32,351	0.02%
2021/08/19	44	100.46	18.2	100.57	99.00	25.9	31,672	0.08%
2021/08/18	33	97.12	27	94.24	100.00	6	31,083	0.02%
2021/08/17	12	97.54	9	96.22	91.00	3	30,700	0.01%
2021/08/16	8	98.09	13	98.54	98.90	-5	30,369	-0.02%
2021/08/13	7	99.21	9	99.12	97.00	-2	30,232	-0.01%
2021/08/12	21	101.40	14	100.88	103.00	7	30,107	0.02%
2021/08/11	19	98.91	25	99.72	97.60	-6	29,975	-0.02%
2021/08/10	9	99.12	12	99.84	101.00	-3	29,776	-0.01%
2021/08/09	11	102.68	14	102.93	100.50	-3	29,579	-0.01%
2021/08/06	12	104.96	16	105.28	108.50	-4	29,399	-0.01%
2021/08/05	20	108.68	13	109.42	108.50	7	29,282	0.02%
2021/08/04	37	114.82	17	114.94	113.00	20	29,279	0.07%
2021/08/03	28	114.21	33	114.09	113.50	-5	29,284	-0.02%
2021/08/02	41	108.59	38.1	110.46	111.50	2.9	28,915	0.01%
2021/07/30	13	106.19	11.4	105.56	102.50	1.6	28,598	0.01%
2021/07/29	6	105.00	10	107.15	107.00	-4	28,473	-0.01%
2021/07/28	17.3	106.38	8.4	105.89	104.50	8.9	28,180	0.03%
2021/07/27	51.2	117.84	38	118.58	114.50	13.2	27,765	0.05%
2021/07/26	22.3	115.71	31	115.79	115.50	-8.7	27,020	-0.03%
2021/07/23	39	114.03	58	111.25	110.00	-19.1	26,312	-0.07%
2021/07/22	52	109.98	40.6	111.52	113.50	11.4	25,352	0.04%
2021/07/21	51	108.69	28.1	107.11	103.50	22.9	25,114	0.09%
2021/07/20	45	106.13	63	107.00	108.50	-18	24,422	-0.07%
2021/07/19	19.1	102.27	9.2	101.33	100.00	10	23,783	0.04%
2021/07/16	23.2	102.85	26.1	99.53	102.50	-2.9	24,120	-0.01%
2021/07/15	26.1	97.20	47.4	97.37	100.00	-21.3	24,054	-0.09%
2021/07/14	58.3	104.01	24.4	100.82	98.10	34	23,919	0.14%
2021/07/13	24.1	112.87	20	113.98	109.00	4.1	23,126	0.02%
2021/07/12	10	102.50	12.2	102.61	105.50	-2.2	22,646	-0.01%
2021/07/09	19	96.69	30.1	96.87	96.00	-11.1	22,042	-0.05%
2021/07/08	21	96.73	14	95.39	94.80	7	21,711	0.03%
2021/07/07	61	96.33	56	96.49	93.60	5	21,344	0.02%
2021/07/06	22	91.46	42.2	91.37	92.60	-20.2	20,611	-0.10%
2021/07/05	69.2	92.42	67	93.84	90.50	2.2	20,264	0.01%
2021/07/02	45.2	84.16	39.5	84.07	87.60	5.6	19,651	0.03%
2021/07/01	15.5	82.90	160	84.84	79.70	-144.5	19,370	-0.75%	大賣/鉅額交易
2021/06/30	35.1	84.39	24	83.91	86.20	11.1	19,562	0.06%
2021/06/29	162	79.75	33.5	80.34	78.70	128.5	19,614	0.66%	大買/鉅額交易
2021/06/28	39.6	81.36	27	80.67	79.60	12.6	19,407	0.06%
2021/06/25	23.2	78.79	46.6	78.97	81.80	-23.5	18,838	-0.12%
2021/06/24	24	74.68	18.2	74.55	74.40	5.8	18,163	0.03%
2021/06/23	19	72.46	37	73.12	74.50	-18	17,792	-0.10%
2021/06/22	12	68.08	22.6	68.32	69.90	-10.6	17,070	-0.06%
2021/06/21	60	69.54	77.5	67.31	66.20	-17.5	16,679	-0.10%
2021/06/18	44	67.39	42	68.59	68.90	2	16,156	0.01%
2021/06/17	28	63.48	50.3	64.33	65.20	-22.3	15,070	-0.15%
2021/06/16	38	60.68	56	60.59	61.00	-18	14,076	-0.13%
2021/06/15	5	57.40	8	57.98	57.80	-3	13,617	-0.02%
2021/06/11	20	56.54	11	56.49	56.50	9	13,585	0.07%
2021/06/10	25	57.12	16	56.73	57.00	9	13,668	0.07%
2021/06/09	10.1	57.26	34.5	56.92	56.50	-24.4	13,562	-0.18%
2021/06/08	2	54.25	8	54.54	54.80	-6	13,053	-0.05%
2021/06/07	5	52.82	4	53.00	53.40	1	13,119	0.01%
2021/06/04	21	54.04	1	53.40	54.00	20	13,221	0.15%
2021/06/03	10	53.34	5	53.06	53.50	5	13,225	0.04%
2021/06/02	19.2	53.71	22	53.58	52.90	-2.8	13,253	-0.02%
2021/06/01	2	52.40	2	51.95	52.00	0	12,855	0.00%
2021/05/31	1	51.20	4.2	50.61	51.20	-3.2	12,919	-0.02%
2021/05/28	44	50.06	32	51.20	50.60	12	13,004	0.09%
2021/05/26	2	47.55	0	0.00	48.40	2	13,217	0.02%
2021/05/25	5	47.36	2	47.23	47.85	3	13,317	0.02%
2021/05/24	2	46.00	1	45.95	46.25	1	13,390	0.01%
2021/05/21	3	45.15	10	45.57	46.15	-7	13,538	-0.05%
2021/05/20	4	44.26	4	45.45	43.85	0	13,616	0.00%
2021/05/19	5	45.66	0	0.00	45.60	5	13,604	0.04%
2021/05/18	1	43.55	2	43.55	43.55	-1	13,512	-0.01%
2021/05/17	5	40.87	2	42.13	39.60	3	13,515	0.02%
2021/05/14	5	43.87	5	45.20	43.95	0	13,471	0.00%
2021/05/13	2	44.00	28	41.59	44.00	-26	13,381	-0.19%
2021/05/12	19	42.76	16	43.40	43.50	3	13,348	0.02%
2021/05/11	5	47.80	0	0.00	46.60	5	13,217	0.04%
2021/05/10	5.1	52.04	2	52.00	51.10	3.1	13,093	0.02%
2021/05/07	0	0.00	6	52.40	53.60	-6	13,597	-0.04%
2021/05/06	28	51.26	14	50.66	50.70	14	13,602	0.10%
2021/05/05	5	52.56	1	52.20	50.90	4	13,569	0.03%
2021/05/04	9.1	52.95	11	52.60	52.40	-1.9	13,623	-0.01%
2021/05/03	6	56.28	4	55.80	55.50	2	13,697	0.01%
2021/04/29	2	59.50	1	60.00	59.00	1	13,737	0.01%
2021/04/28	5	60.48	3	61.10	60.50	2	13,804	0.01%
2021/04/27	16	60.69	8	61.68	60.20	8	13,935	0.06%
2021/04/26	10.3	62.59	12	62.28	62.70	-1.7	13,805	-0.01%
2021/04/23	13	62.23	20	62.91	62.40	-7	13,876	-0.05%
2021/04/22	32	64.04	25	63.34	60.50	7	13,695	0.05%
2021/04/21	9	60.37	26	60.38	61.70	-17	13,209	-0.13%
2021/04/20	28.1	59.87	30.9	60.07	59.50	-2.9	12,870	-0.02%
2021/04/19	1	56.40	18	55.61	56.70	-17	12,514	-0.14%
2021/04/16	16	56.14	4	55.88	56.00	12	12,781	0.09%
2021/04/15	0	0.00	1.3	55.04	55.40	-1.3	12,871	-0.01%
2021/04/14	17	55.13	1	55.50	55.40	16	12,979	0.12%
2021/04/13	3	56.83	4.1	56.93	55.80	-1.1	13,158	-0.01%
2021/04/12	14	57.24	9	59.02	57.10	5	13,235	0.04%
2021/04/09	16	59.41	11	59.00	58.60	5	13,439	0.04%
2021/04/08	26	60.53	31	60.34	60.70	-5	14,110	-0.04%
2021/04/07	34	59.46	36	58.95	59.60	-2	14,202	-0.01%
2021/04/06	55	58.36	99	57.69	59.60	-44	14,068	-0.31%
2021/04/01	107	55.48	102	55.51	54.50	5	13,793	0.04%	大買/大賣/
2021/03/31	19	53.75	11	53.42	53.50	8	14,143	0.06%
2021/03/30	16	54.20	13	54.45	54.00	3	15,208	0.02%
2021/03/29	9	54.53	6	54.43	54.60	3	16,146	0.02%
2021/03/26	0	0.00	16	52.86	53.70	-16	16,282	-0.10%
2021/03/25	14	52.39	1	52.70	52.20	13	16,368	0.08%
2021/03/24	6	53.42	8	53.88	53.70	-2	16,465	-0.01%
2021/03/23	13	53.41	2	53.70	53.00	11	16,589	0.07%
2021/03/22	11	54.64	5	54.40	54.40	6	16,726	0.04%
2021/03/19	0	0.00	9.1	54.50	54.60	-9.1	16,967	-0.05%
2021/03/18	12.1	55.01	1	55.10	54.20	11.1	17,189	0.06%
2021/03/17	6	54.30	17	54.76	54.20	-11	17,384	-0.06%
2021/03/16	14	54.19	18	54.47	53.80	-4	17,675	-0.02%
2021/03/15	10	53.16	3	53.90	54.10	7	18,108	0.04%
2021/03/12	6	52.90	20	53.70	53.10	-14	18,159	-0.08%
2021/03/11	23	52.25	20	52.21	52.90	3	18,251	0.02%
2021/03/10	20	50.75	39	51.54	51.40	-19	18,268	-0.10%
2021/03/09	35	48.74	10.1	48.95	48.70	24.9	18,249	0.14%
2021/03/08	21.1	50.62	4	50.03	49.65	17.1	18,577	0.09%
2021/03/05	0.1	51.70	10	52.00	51.30	-9.9	18,928	-0.05%
2021/03/04	15	52.22	7	52.01	51.60	8	19,241	0.04%
2021/03/03	21	52.70	5	53.28	54.10	16	19,614	0.08%
2021/03/02	21	55.12	18	55.33	53.90	3	19,881	0.02%
2021/02/26	0	0.00	2	55.15	54.00	-2	20,047	-0.01%
2021/02/25	3	54.77	11	54.73	54.60	-8	21,355	-0.04%
2021/02/24	11	55.20	17	55.48	55.00	-6	22,443	-0.03%
2021/02/23	1	55.40	15	55.07	55.00	-14	22,545	-0.06%
2021/02/22	9	55.04	32	54.68	54.40	-23	22,470	-0.10%
2021/02/19	4	52.65	23	52.23	53.10	-19	22,464	-0.08%
2021/02/18	1	52.20	0	0.00	52.40	1	22,985	0.00%
2021/02/17	13	51.11	38	51.14	51.80	-25	23,384	-0.11%
2021/02/05	15	48.71	6	48.94	48.90	9	23,516	0.04%
2021/02/04	14	49.50	8	49.83	49.35	6	24,050	0.02%
2021/02/03	3	50.90	8	50.91	50.60	-5	24,582	-0.02%
2021/02/02	7	50.19	2	50.25	50.00	5	24,837	0.02%
2021/02/01	16	49.21	26	49.23	49.00	-10	24,991	-0.04%
2021/01/29	85	52.26	80	52.70	50.50	5	24,939	0.02%
2021/01/28	23	51.00	6	51.93	51.20	17	24,472	0.07%
2021/01/27	13	52.64	1	52.50	52.50	12	24,442	0.05%
2021/01/26	13	52.45	8	52.69	52.00	5	24,460	0.02%
2021/01/25	8	54.10	31.9	53.71	53.30	-23.9	24,404	-0.10%
2021/01/22	14	50.91	17	51.48	51.60	-3	24,222	-0.01%
2021/01/21	17	51.28	17.5	51.54	51.00	-0.5	24,138	0.00%
2021/01/20	28	52.74	7	52.06	51.70	21	24,060	0.09%
2021/01/19	6	55.15	3	55.13	54.80	3	23,846	0.01%
2021/01/18	7	55.23	9.2	54.82	55.50	-2.2	23,821	-0.01%
2021/01/15	11	54.16	20	54.43	54.00	-9	23,598	-0.04%
2021/01/14	18	54.17	9	54.32	53.90	9	23,431	0.04%
2021/01/13	22	55.41	4.2	55.28	55.30	17.8	23,327	0.08%
2021/01/12	54	56.26	14	56.04	55.30	40	23,246	0.17%
2021/01/11	8	56.34	43	55.10	56.50	-35	22,867	-0.15%
2021/01/08	1	53.90	1.8	52.83	53.50	-0.8	22,833	0.00%
2021/01/07	11.1	53.54	6	53.35	53.20	5.1	23,230	0.02%
2021/01/06	21	54.37	55	54.28	53.00	-34	23,313	-0.15%
2021/01/05	29	54.01	46	53.96	54.70	-17	23,142	-0.07%
2021/01/04	50	55.13	18	55.18	54.70	32	23,109	0.14%
2020/12/31	87.1	54.59	103	54.56	54.10	-15.9	23,051	-0.07%	大賣/
2020/12/30	24	52.24	41	52.47	51.80	-17	22,367	-0.08%
2020/12/29	8	51.99	3	51.63	52.80	5	22,044	0.02%
2020/12/28	54	52.21	26	51.84	51.60	28	21,821	0.13%
2020/12/25	34.1	51.77	21	51.27	51.00	13.1	21,429	0.06%
2020/12/24	48	49.41	47	50.18	50.60	1	20,612	0.00%
2020/12/23	33	46.42	86	46.99	46.90	-53	19,511	-0.27%
2020/12/22	1	44.00	59	44.87	43.60	-58	18,595	-0.31%
2020/12/21	53	43.16	63	44.22	44.60	-10	18,505	-0.05%
2020/12/18	28	44.18	1	44.40	44.00	27	18,713	0.14%
2020/12/17	1	45.20	10	45.00	45.25	-9	18,690	-0.05%
2020/12/16	10	44.43	213	44.24	44.75	-203	18,660	-1.09%	大賣/鉅額交易
2020/12/15	49	43.78	25	43.51	42.70	24	18,800	0.13%
2020/12/14	19	45.67	34	45.72	45.10	-15	19,025	-0.08%
2020/12/11	47	44.72	54	44.41	44.10	-7	18,840	-0.04%
2020/12/10	53	46.11	36	46.14	45.80	17	18,653	0.09%
2020/12/09	81	47.27	74	46.20	45.95	7	18,353	0.04%
2020/12/08	12	44.79	14	44.93	44.95	-2	17,978	-0.01%
2020/12/07	12	44.40	24	44.46	44.30	-12	17,988	-0.07%
2020/12/04	28	44.64	10	44.58	44.30	18	17,926	0.10%
2020/12/03	24	44.98	40	44.47	44.35	-16	17,860	-0.09%
2020/12/02	21	45.37	33	46.23	44.70	-12	17,857	-0.07%
2020/12/01	39	44.25	25	44.61	45.80	14	17,637	0.08%
2020/11/30	36	45.11	22	44.88	44.60	14	17,461	0.08%
2020/11/27	9	44.88	53	44.55	45.15	-44	17,327	-0.25%
2020/11/26	2	43.13	22	43.60	43.65	-20	17,355	-0.12%
2020/11/25	44	42.83	14	43.31	42.40	30	17,154	0.17%
2020/11/24	188	44.77	116	44.71	43.20	72	17,057	0.42%	大買/大賣/
2020/11/23	96	42.66	71	43.04	44.40	25	16,399	0.15%
2020/11/20	20	39.88	43	40.60	40.40	-23	16,776	-0.14%
2020/11/19	4	39.38	6	39.13	39.00	-2	16,927	-0.01%
2020/11/18	33	39.85	5	39.90	39.55	28	17,618	0.16%
2020/11/17	38	40.77	18	40.61	39.50	20	18,922	0.11%
2020/11/16	15	39.60	31	40.27	41.35	-16	21,270	-0.08%
2020/11/13	10	38.53	8	38.49	38.70	2	21,508	0.01%
2020/11/12	45	39.60	17	39.54	38.15	28	21,713	0.13%
2020/11/11	44	39.86	65	39.63	40.35	-21	21,395	-0.10%
2020/11/10	32	39.17	42	39.64	38.05	-10	20,909	-0.05%
2020/11/09	2	38.75	4	38.78	39.00	-2	20,791	-0.01%
2020/11/06	15	38.20	0	0.00	37.65	15	20,707	0.07%
2020/11/05	0	0.00	25	37.80	37.90	-25	20,769	-0.12%
2020/11/04	10	36.65	0	0.00	37.00	10	20,901	0.05%
2020/11/03	0	0.00	15	36.79	36.90	-15	21,491	-0.07%
2020/11/02	9	35.39	1	35.70	35.30	8	22,085	0.04%
2020/10/30	27	36.87	5	36.44	36.05	22	22,205	0.10%
2020/10/29	27	36.39	27	37.25	37.20	0	22,509	0.00%
2020/10/28	10.2	38.00	27	38.21	37.55	-16.8	22,554	-0.07%
2020/10/27	7	38.45	0	0.00	38.45	7	22,538	0.03%
2020/10/26	1	38.45	17	38.44	38.10	-16	22,623	-0.07%
2020/10/23	10	37.98	2	38.25	38.15	8	22,541	0.04%
2020/10/22	14	37.55	3	37.63	37.80	11	22,637	0.05%
2020/10/21	3	37.28	2	37.58	37.40	1	22,620	0.00%
2020/10/20	1	36.60	3	36.95	36.75	-2	22,601	-0.01%
2020/10/19	15	37.23	1	37.10	37.15	14	22,594	0.06%
2020/10/16	21	37.73	3	37.87	36.80	18	22,574	0.08%
2020/10/15	12	39.58	27	40.08	39.00	-15	22,229	-0.07%
2020/10/14	8	38.71	14	38.97	38.70	-6	21,642	-0.03%
2020/10/13	12	38.51	11	38.38	38.30	1	21,478	0.00%
2020/10/12	6	37.69	10	38.48	38.30	-4	21,336	-0.02%
2020/10/08	13	38.48	7	38.51	37.95	6	21,233	0.03%
2020/10/07	4	38.30	19	38.22	38.40	-15	21,039	-0.07%
2020/10/06	1	37.35	32	37.56	37.45	-31	20,941	-0.15%
2020/10/05	8	36.86	2	36.73	36.90	6	21,030	0.03%
2020/09/30	6	36.18	1	36.25	36.30	5	21,064	0.02%
2020/09/29	17	35.86	25	36.25	35.75	-8	21,134	-0.04%
2020/09/25	19	35.49	8	35.43	34.95	11	21,098	0.05%
2020/09/24	11	36.10	9	35.76	35.30	2	21,089	0.01%
2020/09/23	22	37.89	48	37.52	37.10	-26	21,179	-0.12%
2020/09/22	34	37.82	12	37.43	37.05	22	20,890	0.11%
2020/09/21	5	37.95	18	37.51	37.40	-13	20,794	-0.06%
2020/09/18	23	38.13	14	38.15	37.60	9	20,814	0.04%
2020/09/17	4	37.86	22	37.81	38.20	-18	20,556	-0.09%
2020/09/16	13	36.77	17	36.47	36.40	-4	20,061	-0.02%
2020/09/15	7	36.20	5	36.80	35.90	2	19,992	0.01%
2020/09/14	6	35.77	1	35.20	36.10	5	20,063	0.02%
2020/09/11	3	35.00	15	35.05	34.65	-12	20,003	-0.06%
2020/09/10	3	36.90	0	0.00	36.20	3	19,836	0.02%
2020/09/09	1	35.75	1	35.45	36.40	0	19,777	0.00%
2020/09/08	3	36.22	1	36.30	35.90	2	19,786	0.01%
2020/09/07	0	0.00	13	36.33	35.70	-13	19,811	-0.07%
2020/09/04	23	36.63	1	36.40	36.75	22	19,837	0.11%
2020/09/03	2.5	37.78	21	38.00	37.40	-18.5	19,855	-0.09%
2020/09/02	9	37.83	4	37.86	38.00	5	19,694	0.03%
2020/09/01	23	38.07	9	38.03	38.55	14	19,779	0.07%
2020/08/31	3	36.95	7	37.10	36.70	-4	19,408	-0.02%
2020/08/28	27	37.56	17	37.72	37.40	10	19,647	0.05%
2020/08/27	15	37.79	3	37.95	37.35	12	20,272	0.06%
2020/08/26	62	40.23	46	40.08	38.40	16	19,892	0.08%
2020/08/25	7	38.66	18	38.46	38.40	-11	18,326	-0.06%
2020/08/24	24	38.14	24	38.56	39.00	0	17,887	0.00%
2020/08/21	42	38.75	36	38.55	37.95	6	17,062	0.04%
2020/08/20	117	37.62	234	37.75	38.75	-117	15,582	-0.75%	大買/大賣/鉅額交易
2020/08/19	31	35.99	36.5	36.53	36.85	-5.5	12,641	-0.04%
2020/08/18	22	32.93	26	32.79	33.50	-4	11,930	-0.03%
2020/08/17	12	31.79	3	32.03	32.00	9	11,501	0.08%
2020/08/14	1	30.15	3	30.40	30.45	-2	11,271	-0.02%
2020/08/13	23	30.28	4	30.50	30.05	19	11,222	0.17%
2020/08/12	4	29.54	0	0.00	29.90	4	11,049	0.04%
2020/08/11	5	30.29	18	30.06	29.80	-13	10,944	-0.12%
2020/08/10	5	31.02	5.3	31.21	30.40	-0.3	10,915	0.00%
2020/08/07	36	31.97	4	32.24	32.40	32	10,682	0.30%
2020/08/06	30	31.59	38.3	32.34	32.65	-8.3	10,058	-0.08%
2020/08/05	0	0.00	7	29.62	29.70	-7	9,412	-0.07%
2020/08/04	18	29.51	25	29.97	28.80	-7	9,278	-0.08%
2020/08/03	7	29.84	4	29.89	29.70	3	8,947	0.03%
2020/07/31	4	29.40	0	0.00	29.35	4	8,858	0.05%
2020/07/30	0	0.00	6	29.26	29.55	-6	8,845	-0.07%
2020/07/29	0	0.00	2	27.48	28.40	-2	8,775	-0.02%
2020/07/28	1	28.95	4	28.75	27.40	-3	8,775	-0.03%
2020/07/24	11	28.95	11	28.05	27.95	0	8,703	0.00%
2020/07/23	1	29.05	5	28.90	28.55	-4	8,690	-0.05%
2020/07/22	0	0.00	1	28.45	28.45	-1	8,692	-0.01%
2020/07/21	0	0.00	6	27.52	27.85	-6	8,790	-0.07%
2020/07/20	1	26.75	1	26.35	26.90	0	9,037	0.00%
2020/07/17	2	27.75	3	27.60	27.05	-1	9,148	-0.01%
2020/07/16	4	28.09	5	28.25	28.05	-1	9,131	-0.01%
2020/07/15	8	28.61	5	29.36	28.65	3	9,100	0.03%
2020/07/14	17	29.59	1	29.35	29.35	16	9,016	0.18%
2020/07/13	6	29.89	53	29.85	30.15	-47	8,848	-0.53%
2020/07/10	41	29.10	6	29.39	28.95	35	8,720	0.40%
2020/07/09	0	0.00	81	29.69	29.70	-81	8,548	-0.95%
2020/07/08	6	29.39	7	29.75	29.45	-1	8,462	-0.01%
2020/07/07	10.1	29.12	8	29.11	29.15	2.1	8,344	0.03%
2020/07/06	78	29.08	1	29.05	29.20	77	8,298	0.93%
2020/07/03	21.2	29.24	12	29.03	29.10	9.2	8,235	0.11%
2020/07/02	25	29.85	1	29.90	29.80	24	8,010	0.30%
2020/07/01	0	0.00	6	28.63	28.50	-6	7,748	-0.08%
2020/06/30	1	28.05	1	28.30	28.30	0	7,703	0.00%
2020/06/29	1	27.85	6	28.60	27.85	-5	7,753	-0.06%
2020/06/24	5	28.44	6	28.42	29.20	-1	7,613	-0.01%
2020/06/23	1	28.25	0	0.00	28.15	1	7,535	0.01%
2020/06/19	3	29.33	2	29.18	28.30	1	7,478	0.01%
2020/06/18	1	28.65	0	0.00	28.80	1	7,303	0.01%
2020/06/17	1	28.35	3	28.62	28.60	-2	7,261	-0.03%
2020/06/16	5	28.58	51	28.63	28.35	-46	7,218	-0.64%
2020/06/15	1	28.05	0	0.00	28.05	1	7,204	0.01%
2020/06/12	41	29.42	20	28.99	29.65	21	7,134	0.29%
2020/06/11	2	29.38	7	29.52	29.20	-5	7,085	-0.07%
2020/06/10	0	0.00	6	29.29	30.00	-6	6,942	-0.09%
2020/06/09	7	28.24	41	28.21	28.30	-34	6,772	-0.50%
2020/06/08	67	30.03	10	29.52	29.10	57	6,677	0.85%
2020/06/05	8	29.29	2	29.13	29.10	6	6,346	0.09%
2020/06/04	54	29.20	23	28.94	29.30	31	6,172	0.50%
2020/06/03	27	28.38	29	28.88	28.95	-2	5,701	-0.04%
2020/06/02	5	25.95	26	25.48	27.00	-21	4,644	-0.45%
2020/06/01	0	0.00	4	24.51	24.60	-4	4,304	-0.09%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/27	0	0.00	11	24.80	24.80	-11	4,245	-0.26%
2020/05/26	1	24.30	0	0.00	24.15	1	4,214	0.02%
2020/05/22	3	24.20	0	0.00	23.95	3	4,188	0.07%
2020/05/21	2	24.70	4	24.45	24.60	-2	4,164	-0.05%
2020/05/20	14	23.96	0	0.00	24.05	14	4,110	0.34%
2020/05/19	3	23.27	1	23.45	23.80	2	4,052	0.05%
2020/05/18	0	0.00	9	22.85	23.00	-9	3,999	-0.23%
2020/05/15	0	0.00	1	23.60	23.25	-1	3,969	-0.03%
2020/05/14	1	23.90	12	24.01	24.20	-11	3,846	-0.29%
2020/05/13	17	24.71	2	24.70	25.00	15	3,803	0.39%
2020/05/11	8	25.71	5	25.76	25.55	3	3,765	0.08%
2020/05/08	5	24.92	3	25.15	24.90	2	3,709	0.05%
2020/05/07	3	25.10	0	0.00	24.95	3	3,674	0.08%
2020/05/06	7	24.83	12	24.89	25.05	-5	3,624	-0.14%
2020/05/05	15	25.01	15	24.80	25.40	0	3,573	0.00%
2020/04/30	0	0.00	2	24.55	24.55	-2	3,499	-0.06%
2020/04/29	1	24.30	0	0.00	24.40	1	3,496	0.03%
2020/04/28	2	24.10	1	24.10	24.15	1	3,405	0.03%
2020/04/27	1	23.80	0	0.00	23.85	1	3,390	0.03%
2020/04/24	22	24.19	22	23.91	23.70	0	3,331	0.00%
2020/04/23	21	24.15	10	24.68	24.05	11	3,179	0.35%
2020/04/22	10	21.75	11	21.98	23.20	-1	2,893	-0.03%
2020/04/21	0	0.00	4	22.03	21.45	-4	2,794	-0.14%
2020/04/20	1	21.65	1	21.80	22.00	0	2,755	0.00%
2020/04/17	4	21.86	2	21.80	21.50	2	2,740	0.07%
2020/04/16	0	0.00	1	21.50	21.50	-1	2,717	-0.04%
2020/04/15	2	21.33	3	21.20	21.30	-1	2,700	-0.04%
2020/04/14	3	20.50	1	20.95	20.95	2	2,702	0.07%
2020/04/13	0	0.00	2	20.60	20.25	-2	2,701	-0.07%
2020/04/10	2	20.00	0	0.00	20.20	2	2,706	0.07%
2020/04/09	0	0.00	6	20.05	20.00	-6	2,796	-0.21%
2020/04/08	0	0.00	2	19.70	20.10	-2	2,779	-0.07%
2020/03/31	4.1	19.32	4	19.58	19.15	0.1	2,982	0.00%
2020/03/27	1	18.70	3	17.95	17.95	-2	2,943	-0.07%
2020/03/26	2	18.10	4	18.09	18.20	-2	2,953	-0.07%
2020/03/24	0	0.00	1	16.55	16.60	-1	3,084	-0.03%
2020/03/18	4	16.08	24	15.34	15.20	-20	2,956	-0.68%
2020/03/17	25	17.21	20	16.85	16.15	5	2,896	0.17%
2020/03/16	5	20.16	2	18.80	17.90	3	2,799	0.11%
2020/03/13	57	19.76	1	19.50	19.85	56	2,724	2.06%
2020/03/12	0	0.00	3	22.00	21.65	-3	2,651	-0.11%
2020/03/11	1	23.90	3	24.68	23.95	-2	2,615	-0.08%
2020/03/10	1	23.90	1	24.60	24.75	0	2,605	0.00%
2020/03/06	2	25.48	1	25.55	25.40	1	2,586	0.04%
2020/03/05	0	0.00	1	25.70	25.70	-1	2,633	-0.04%
2020/03/04	1	25.05	1	25.50	25.65	0	2,653	0.00%
2020/03/02	1	23.75	2	24.75	24.50	-1	2,640	-0.04%
2020/02/26	2	25.33	0	0.00	25.60	2	2,597	0.08%
2020/02/25	1	24.65	0	0.00	24.95	1	2,566	0.04%
2020/02/24	0	0.00	6	25.00	24.90	-6	2,563	-0.23%
2020/02/21	0	0.00	2	25.03	25.15	-2	2,555	-0.08%
2020/02/20	2	25.45	0	0.00	25.10	2	2,554	0.08%
2020/02/19	0	0.00	2	25.15	25.15	-2	2,556	-0.08%
2020/02/18	2	24.85	1	25.20	25.00	1	2,558	0.04%
2020/02/14	2	24.65	0	0.00	24.75	2	2,558	0.08%
2020/02/12	1	24.90	2	24.85	24.80	-1	2,564	-0.04%
2020/02/11	2	24.50	0	0.00	24.50	2	2,553	0.08%
2020/02/10	1	23.80	3	23.93	24.15	-2	2,540	-0.08%
2020/02/07	1	23.75	0	0.00	23.80	1	2,546	0.04%
2020/02/06	2	24.00	0	0.00	24.25	2	2,544	0.08%
2020/02/04	1	22.85	9	22.55	23.15	-8	2,556	-0.31%
2020/02/03	10	21.90	0	0.00	22.20	10	2,673	0.37%
2020/01/31	4	24.14	3	24.15	24.00	1	2,653	0.04%
2020/01/30	0	0.00	6	24.90	24.65	-6	2,631	-0.23%
2020/01/17	1	27.55	1	27.55	27.55	0	2,596	0.00%
2020/01/13	1	26.70	1	26.80	26.95	0	2,650	0.00%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	2	26.85	0	0.00	26.85	2	2,658	0.08%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/06	0	0.00	3	28.15	28.25	-3	2,859	-0.10%
2019/12/31	6	27.91	0	0.00	27.70	6	2,787	0.22%
2019/12/27	1	28.20	7	28.29	28.35	-6	2,757	-0.22%
2019/12/26	3	28.02	2	28.33	28.30	1	2,692	0.04%
2019/12/25	4	27.85	0	0.00	27.80	4	2,500	0.16%
2019/12/24	5	26.90	0	0.00	26.55	5	2,413	0.21%
2019/12/20	1.2	27.50	2	28.30	27.50	-0.8	2,391	-0.03%
2019/12/13	1	25.85	11	25.90	25.90	-10	2,324	-0.43%
2019/12/12	10	26.10	0	0.00	26.00	10	2,388	0.42%
2019/12/11	2	25.80	0	0.00	25.85	2	2,724	0.07%
2019/11/29	2	26.58	0	0.00	26.15	2	3,555	0.06%
2019/11/28	0	0.00	3	27.25	27.10	-3	3,565	-0.08%
2019/11/26	7	27.13	0	0.00	27.10	7	3,792	0.18%
2019/11/25	2	27.20	0	0.00	27.20	2	3,851	0.05%
2019/11/13	3	27.00	0	0.00	26.60	3	4,489	0.07%
2019/11/05	0	0.00	16	27.74	27.80	-16	4,572	-0.35%
2019/11/01	2	28.10	1	28.40	28.15	1	4,607	0.02%
2019/10/31	3	28.87	5	30.10	28.70	-2	4,584	-0.04%
2019/10/30	1.1	29.21	1	29.10	29.00	0.1	4,501	0.00%
2019/10/29	0	0.00	3	28.60	28.40	-3	4,579	-0.07%
2019/10/25	0.3	28.35	0	0.00	28.35	0.3	4,620	0.01%
2019/10/24	3	28.90	3	28.85	28.90	0	4,621	0.00%
2019/10/23	1	29.05	0	0.00	29.05	1	4,657	0.02%
2019/10/22	0	0.00	5	28.42	28.40	-5	4,591	-0.11%
2019/10/21	0	0.00	8	28.50	28.40	-8	4,629	-0.17%
2019/10/17	1	28.40	1.6	28.35	28.35	-0.6	4,729	-0.01%
2019/10/16	15.1	28.62	5	28.67	28.70	10.1	4,749	0.21%
2019/10/15	3	27.92	1	28.20	28.30	2	4,662	0.04%
2019/10/14	9.1	27.54	1	27.50	27.45	8.1	4,644	0.17%
2019/10/09	8	27.05	1	27.30	27.00	7	4,911	0.14%
2019/10/07	6	27.23	0	0.00	27.25	6	5,396	0.11%
2019/10/04	1.1	27.93	3	27.75	27.65	-1.9	5,404	-0.04%
2019/10/01	0.2	28.90	0	0.00	28.90	0.2	5,508	0.00%
2019/09/27	7.2	29.49	0	0.00	29.15	7.2	5,527	0.13%
2019/09/26	1	30.50	1	30.30	30.05	0	5,525	0.00%
2019/09/24	0	0.00	0.2	30.15	30.15	-0.2	5,526	0.00%
2019/09/23	11	30.73	2	30.63	30.35	9	5,547	0.16%
2019/09/12	0	0.00	1	27.80	27.95	-1	5,555	-0.02%
2019/09/11	4	27.75	5	27.79	27.65	-1	5,550	-0.02%
2019/09/10	10	28.27	6	28.58	28.35	4	5,526	0.07%
2019/09/09	1	28.05	0	0.00	28.20	1	5,567	0.02%
2019/09/06	15	29.50	3	29.28	28.60	12	5,543	0.22%
2019/09/05	2	28.60	5	29.00	28.50	-3	5,199	-0.06%
2019/09/04	3	28.63	0	0.00	28.70	3	5,121	0.06%
2019/09/03	17	28.49	0	0.00	28.90	17	5,107	0.33%
2019/09/02	0	0.00	1	28.60	29.00	-1	4,945	-0.02%
2019/08/30	3	28.05	1	28.25	27.35	2	4,867	0.04%
2019/08/29	0	0.00	11	27.76	27.95	-11	4,679	-0.24%
2019/08/28	4	27.85	6	27.77	27.70	-2	4,637	-0.04%
2019/08/27	1	27.55	1	27.45	27.70	0	4,575	0.00%
2019/08/23	0	0.00	2	27.60	27.45	-2	4,454	-0.04%
2019/08/22	5	27.18	3	27.13	27.05	2	4,329	0.05%
2019/08/20	5	26.50	2	26.90	26.50	3	4,192	0.07%
2019/08/19	3	26.33	4	26.30	26.25	-1	4,110	-0.02%
2019/08/16	1	25.85	0	0.00	25.80	1	4,037	0.02%
2019/08/15	0	0.00	4	26.23	26.15	-4	3,992	-0.10%
2019/08/14	3	25.62	17	25.66	25.70	-14	3,939	-0.36%
2019/08/13	10	26.02	9	25.88	25.75	1	3,863	0.03%
2019/08/12	15	24.57	12	25.03	25.95	3	3,757	0.08%
2019/08/08	0	0.00	1	23.95	24.00	-1	3,658	-0.03%
2019/08/07	1	23.75	0	0.00	23.60	1	3,702	0.03%
2019/08/06	0	0.00	7	22.70	24.00	-7	3,791	-0.18%
2019/08/05	3	23.63	16	23.66	23.70	-13	3,887	-0.33%
2019/08/01	18	25.34	4	25.36	25.35	14	3,965	0.35%
2019/07/31	0	0.00	1	25.45	25.75	-1	3,999	-0.03%
2019/07/30	4	26.41	0	0.00	25.65	4	4,010	0.10%
2019/07/29	6	26.80	23	26.54	26.35	-17	4,035	-0.42%
2019/07/26	1	26.75	4	27.00	26.75	-3	4,037	-0.07%
2019/07/25	4	26.50	4	27.05	27.00	0	4,028	0.00%
2019/07/24	9	26.52	3	26.53	26.65	6	3,979	0.15%
2019/07/23	0	0.00	2	25.85	25.95	-2	3,926	-0.05%
2019/07/22	0	0.00	18	25.60	25.65	-18	3,953	-0.46%
2019/07/19	0	0.00	2	26.00	25.90	-2	3,971	-0.05%
2019/07/18	4	26.11	2	26.60	25.65	2	3,996	0.05%
2019/07/17	2	26.85	0	0.00	26.70	2	4,010	0.05%
2019/07/15	3	26.53	1	26.80	26.50	2	4,108	0.05%
2019/07/12	1	27.30	0	0.00	27.05	1	4,299	0.02%
2019/07/11	3	26.85	0	0.00	26.80	3	4,408	0.07%
2019/07/10	2	26.85	0	0.00	27.20	2	4,515	0.04%
2019/07/09	0	0.00	1	26.80	26.90	-1	4,696	-0.02%
2019/07/08	18	28.12	18	27.48	27.45	0	5,160	0.00%
2019/07/05	11	27.05	38	27.32	27.00	-27	5,857	-0.46%
2019/07/04	7	25.37	10	26.48	26.75	-3	5,700	-0.05%
2019/07/03	10	25.45	0	0.00	25.20	10	5,573	0.18%
2019/07/01	0	0.00	8	25.91	26.00	-8	5,601	-0.14%
2019/06/28	1	25.30	1	25.30	25.30	0	5,626	0.00%
2019/06/27	3	25.47	2	25.45	25.35	1	5,719	0.02%
2019/06/25	3	25.72	0	0.00	25.10	3	5,787	0.05%
2019/06/21	2	25.55	0	0.00	25.55	2	5,895	0.03%
2019/06/20	20	26.20	10	26.35	26.05	10	5,935	0.17%
2019/06/19	5	25.65	4	25.58	25.80	1	5,979	0.02%
2019/06/18	3	25.57	0	0.00	25.30	3	6,078	0.05%
2019/06/17	11	25.52	11	25.85	25.90	0	6,100	0.00%
2019/06/14	2	24.75	0	0.00	25.25	2	6,083	0.03%
2019/06/11	1	25.10	15	25.32	25.30	-14	6,380	-0.22%
2019/06/10	10	24.82	10	25.01	25.25	0	6,416	0.00%
2019/06/06	15	25.11	0	0.00	24.50	15	6,437	0.23%
2019/06/05	0	0.00	18	24.48	24.50	-18	6,393	-0.28%
2019/06/03	2	24.25	0	0.00	24.25	2	6,495	0.03%
2019/05/31	0	0.00	2	24.70	24.75	-2	6,506	-0.03%
2019/05/30	2	24.50	4	24.60	24.60	-2	6,532	-0.03%
2019/05/29	4	24.23	0	0.00	24.25	4	6,571	0.06%
2019/05/28	10	24.50	5	24.40	24.70	5	6,676	0.07%
2019/05/27	0	0.00	8	24.60	24.55	-8	6,765	-0.12%
2019/05/21	19	24.00	1	24.10	24.45	18	7,021	0.26%
2019/05/17	2	23.95	0	0.00	23.90	2	7,294	0.03%
2019/05/16	3	24.58	0	0.00	24.40	3	7,583	0.04%
2019/05/15	5	25.00	0	0.00	25.05	5	7,709	0.06%
2019/05/14	2	24.33	2	23.55	24.55	0	8,016	0.00%
2019/05/13	3	23.60	12	23.93	23.30	-9	8,253	-0.11%
2019/05/10	15	25.73	6	25.88	25.05	9	8,743	0.10%
2019/05/09	6	25.47	8	25.35	25.50	-2	8,772	-0.02%
2019/05/08	6	26.30	2	26.30	26.35	4	8,782	0.05%
2019/05/07	8	26.90	0	0.00	26.65	8	8,903	0.09%
2019/05/06	2	26.40	5	27.00	26.30	-3	8,994	-0.03%
2019/05/03	1	27.55	0	0.00	27.60	1	9,300	0.01%
2019/05/02	0	0.00	2	27.20	27.35	-2	9,345	-0.02%
2019/04/30	2	26.90	3	26.85	27.20	-1	9,520	-0.01%
2019/04/29	5	26.60	2	26.95	26.60	3	9,689	0.03%
2019/04/26	1	27.55	5	27.55	27.30	-4	9,797	-0.04%
2019/04/25	0	0.00	7	28.04	28.10	-7	10,130	-0.07%
2019/04/24	0	0.00	1	28.45	28.35	-1	10,373	-0.01%
2019/04/23	5	28.50	0	0.00	28.75	5	10,579	0.05%
2019/04/22	12	28.97	3	29.12	28.80	9	10,535	0.09%
2019/04/19	0	0.00	3	28.93	28.90	-3	10,523	-0.03%
2019/04/18	7	28.78	0	0.00	28.65	7	10,517	0.07%
2019/04/17	0	0.00	12	30.07	29.85	-12	10,458	-0.11%
2019/04/16	5	29.92	3	30.05	30.15	2	10,576	0.02%
2019/04/15	22	29.68	13	29.60	29.25	9	10,637	0.08%
2019/04/12	15	29.93	7	30.78	29.05	8	10,596	0.08%
2019/04/11	14	30.84	61	31.03	30.70	-47	10,145	-0.46%
2019/04/10	10	28.55	0	0.00	28.55	10	9,180	0.11%
2019/04/09	4	27.95	2	28.08	27.85	2	9,094	0.02%
2019/04/08	0	0.00	2	28.00	27.50	-2	9,061	-0.02%
2019/04/03	2	27.70	35	27.64	27.60	-33	9,079	-0.36%
2019/04/02	1	27.15	55	27.28	27.25	-54	9,083	-0.59%
2019/04/01	9	27.34	6	27.55	27.30	3	9,101	0.03%
2019/03/29	61	26.68	8	26.65	26.65	53	9,054	0.59%
2019/03/28	8	27.15	5	27.15	26.65	3	9,332	0.03%
2019/03/27	3	26.77	18	26.68	26.90	-15	9,489	-0.16%
2019/03/26	1	26.15	1	26.20	26.05	0	9,577	0.00%
2019/03/25	12	26.15	11	26.06	26.10	1	9,814	0.01%
2019/03/22	9	27.17	5	27.52	27.15	4	9,900	0.04%
2019/03/21	6	27.48	25	27.02	27.55	-19	10,038	-0.19%
2019/03/20	0	0.00	11	26.52	26.55	-11	10,738	-0.10%
2019/03/19	1	26.65	20	26.61	26.70	-19	10,914	-0.17%
2019/03/18	45	26.41	3	26.07	26.25	42	10,916	0.38%
2019/03/15	5	27.46	41	27.57	27.15	-36	10,826	-0.33%
2019/03/14	3	27.82	7	27.93	27.70	-4	10,870	-0.04%
2019/03/13	1	28.00	1	28.20	28.00	0	11,142	0.00%
2019/03/12	30	27.82	0	0.00	27.70	30	11,336	0.26%
2019/03/11	8	27.44	0	0.00	27.50	8	11,605	0.07%
2019/03/08	6	27.85	5	27.75	27.70	1	12,319	0.01%
2019/03/07	4	28.66	0	0.00	28.50	4	13,170	0.03%
2019/03/06	3	28.70	3	28.60	28.70	0	13,509	0.00%
2019/03/05	1	28.75	2	28.90	28.75	-1	13,769	-0.01%
2019/03/04	1	29.20	0	0.00	29.30	1	13,904	0.01%
2019/02/27	10	28.94	5	28.70	28.75	5	13,919	0.04%
2019/02/26	11	30.25	21	29.69	29.45	-10	13,911	-0.07%
2019/02/25	0	0.00	1	30.25	30.25	-1	13,990	-0.01%
2019/02/22	6	30.38	1	30.30	30.10	5	14,172	0.04%
2019/02/21	10	30.00	5	30.20	30.20	5	14,153	0.04%
2019/02/20	1	30.50	0	0.00	30.15	1	14,199	0.01%
2019/02/19	79	30.39	1	30.30	30.15	78	14,224	0.55%
2019/02/18	16	30.10	1	29.85	29.95	15	14,215	0.11%
2019/02/15	48	31.33	7	31.84	31.00	41	14,082	0.29%
2019/02/14	6	31.43	16	31.25	31.25	-10	13,848	-0.07%
2019/02/13	36	31.97	5	31.88	31.35	31	13,838	0.22%
2019/02/12	3	31.05	7	31.06	31.30	-4	13,648	-0.03%
2019/02/11	26	29.82	16	30.44	31.15	10	13,564	0.07%
2019/01/30	7	28.66	0	0.00	28.55	7	13,213	0.05%
2019/01/29	10	28.60	0	0.00	28.90	10	13,385	0.07%
2019/01/28	41	29.34	8	29.25	29.00	33	13,834	0.24%
2019/01/25	3	28.98	3	28.87	28.75	0	14,039	0.00%
2019/01/24	10	28.89	26	29.08	28.40	-16	14,141	-0.11%
2019/01/23	12	27.78	14	28.03	28.25	-2	13,989	-0.01%
2019/01/22	9	28.53	10	28.92	28.10	-1	14,086	-0.01%
2019/01/21	1	29.50	2	29.35	28.80	-1	13,979	-0.01%
2019/01/18	1	28.50	3	28.92	29.05	-2	13,906	-0.01%
2019/01/17	22	28.66	40	28.67	28.40	-18	13,893	-0.13%
2019/01/16	26	27.58	14	28.10	28.95	12	13,553	0.09%
2019/01/15	22	27.41	9	27.46	27.05	13	13,306	0.10%
2019/01/14	5	26.46	0	0.00	26.25	5	13,137	0.04%
2019/01/11	4	26.83	2	26.40	26.40	2	13,213	0.02%
2019/01/10	6	26.45	0	0.00	26.85	6	13,196	0.05%
2019/01/09	8	27.07	77	26.65	26.40	-69	13,169	-0.52%
2019/01/08	16	27.06	4	27.13	26.75	12	13,080	0.09%
2019/01/07	4	26.64	10	25.77	26.85	-6	12,900	-0.05%
2019/01/04	56	24.73	2	23.98	24.45	54	12,832	0.42%
2019/01/03	21	26.00	54	25.60	25.45	-33	12,756	-0.26%
2019/01/02	1	26.00	3	25.90	25.70	-2	12,860	-0.02%
2018/12/28	3	25.37	1	25.60	25.45	2	12,985	0.02%
2018/12/27	2	25.45	2	25.65	25.45	0	13,109	0.00%
2018/12/26	3	25.50	6	26.15	24.95	-3	13,064	-0.02%
2018/12/25	96	25.34	0	0.00	25.60	96	13,032	0.74%
2018/12/24	0	0.00	6	26.50	26.50	-6	12,977	-0.05%
2018/12/22	0	0.00	5	26.39	26.25	-5	13,007	-0.04%
2018/12/21	5	26.46	25	26.28	26.95	-20	13,020	-0.15%
2018/12/20	1	25.40	71	25.56	25.65	-70	12,743	-0.55%
2018/12/19	4	26.25	7	26.20	25.45	-3	12,634	-0.02%
2018/12/18	14	26.15	1	26.20	26.00	13	12,559	0.10%
2018/12/17	24	28.20	3	27.75	27.25	21	12,402	0.17%
2018/12/14	7	27.72	0	0.00	27.70	7	12,378	0.06%
2018/12/13	26	30.08	19	29.27	28.80	7	12,204	0.06%
2018/12/12	2	28.60	10	29.19	29.70	-8	11,430	-0.07%
2018/12/11	0	0.00	2	26.93	27.00	-2	11,257	-0.02%
2018/12/10	13	26.77	1	27.00	26.70	12	11,295	0.11%
2018/12/07	16	28.13	4	28.04	28.10	12	11,245	0.11%
2018/12/06	14	28.39	8	28.76	27.55	6	11,175	0.05%
2018/12/05	129	30.65	15	29.98	30.25	114	10,997	1.04%	大買/鉅額交易
2018/12/04	6	31.42	0	0.00	31.50	6	10,949	0.05%
2018/12/03	68	31.88	9	32.39	31.90	59	10,750	0.55%
2018/11/30	7	29.54	17	30.47	31.25	-10	10,080	-0.10%
2018/11/29	2	27.70	52	27.47	28.45	-50	9,212	-0.54%
2018/11/28	37	25.15	22	25.85	25.90	15	8,915	0.17%
2018/11/27	2	23.85	2	24.25	24.80	0	8,751	0.00%
2018/11/26	1	23.80	6	23.76	23.75	-5	8,657	-0.06%
2018/11/23	5	23.99	10	23.50	23.45	-5	8,811	-0.06%
2018/11/22	1	25.70	3	24.78	24.25	-2	9,015	-0.02%
2018/11/21	13	25.95	20	25.99	25.55	-7	8,951	-0.08%
2018/11/20	0	0.00	2	25.80	25.75	-2	8,885	-0.02%
2018/11/19	24	25.54	3	25.43	25.65	21	8,898	0.24%
2018/11/16	3	25.22	12	24.99	24.60	-9	9,020	-0.10%
2018/11/15	5	24.37	3	24.47	24.45	2	9,163	0.02%
2018/11/14	1	24.50	1	24.40	24.10	0	9,169	0.00%
2018/11/13	30	23.40	35	23.81	24.15	-5	9,201	-0.05%
2018/11/12	7	24.11	8	24.17	24.10	-1	9,232	-0.01%
2018/11/09	44	24.24	1	23.65	23.80	43	9,218	0.47%
2018/11/08	10	25.79	9	25.14	24.65	1	9,232	0.01%
2018/11/07	12	25.18	50	24.87	25.80	-38	9,204	-0.41%
2018/11/06	17	25.07	38	24.85	24.30	-21	9,220	-0.23%
2018/11/05	112	26.77	40	26.23	25.75	72	9,225	0.78%	大買/
2018/11/02	3	25.33	15	25.93	26.00	-12	8,734	-0.14%
2018/11/01	1	22.85	2	23.05	23.65	-1	8,434	-0.01%
2018/10/31	3	21.82	1	22.05	22.25	2	8,304	0.02%
2018/10/30	1	20.60	1	21.05	21.00	0	8,139	0.00%
2018/10/26	2	20.40	3	20.60	20.30	-1	8,223	-0.01%
2018/10/25	0	0.00	5	20.85	20.75	-5	8,232	-0.06%
2018/10/24	1	23.15	0	0.00	23.05	1	8,230	0.01%
2018/10/22	0	0.00	1	23.35	23.90	-1	8,524	-0.01%
2018/10/19	1	23.10	0	0.00	23.25	1	8,669	0.01%
2018/10/18	2	24.50	10	24.45	24.50	-8	8,841	-0.09%
2018/10/17	0	0.00	1	25.00	24.25	-1	8,960	-0.01%
2018/10/16	5	24.96	0	0.00	24.50	5	9,063	0.06%
2018/10/15	4	24.53	4	23.80	24.75	0	9,181	0.00%
2018/10/12	1	23.35	1	23.85	24.05	0	9,501	0.00%
2018/10/09	1	25.60	5	25.81	25.60	-4	9,883	-0.04%
2018/10/08	9	27.16	6	27.50	26.30	3	9,900	0.03%
2018/10/05	0	0.00	1	31.10	28.60	-1	9,810	-0.01%
2018/10/04	5	31.90	1	32.25	31.75	4	9,787	0.04%
2018/10/03	1	32.05	1	33.50	32.05	0	9,966	0.00%
2018/10/01	1	33.05	2	32.60	33.00	-1	10,261	-0.01%
2018/09/28	2	32.35	0	0.00	32.35	2	10,444	0.02%
2018/09/27	1	33.50	0	0.00	33.30	1	10,643	0.01%
2018/09/26	2	34.50	1	33.65	33.65	1	10,919	0.01%
2018/09/21	2	33.00	4	32.58	32.85	-2	11,721	-0.02%
2018/09/20	2	32.50	0	0.00	31.60	2	11,692	0.02%
2018/09/19	3	33.92	1	33.20	33.20	2	11,730	0.02%
2018/09/14	2	34.58	11	34.42	34.65	-9	12,053	-0.07%
2018/09/13	1	33.50	0	0.00	33.45	1	12,211	0.01%
2018/09/12	15	34.16	0	0.00	33.95	15	12,365	0.12%
2018/09/11	2	34.28	2	34.55	34.10	0	12,775	0.00%
2018/09/10	1	33.60	1	34.90	33.50	0	12,938	0.00%
2018/09/07	86	37.16	1	37.30	37.20	85	13,031	0.65%
2018/09/06	3	38.20	49	39.19	38.20	-46	13,277	-0.35%
2018/09/04	1	40.45	2	39.93	40.35	-1	14,177	-0.01%
2018/09/03	3	39.90	1	40.10	38.80	2	14,395	0.01%
2018/08/31	1	41.60	0	0.00	41.65	1	14,562	0.01%
2018/08/30	41	41.15	7	41.48	41.85	34	14,713	0.23%
2018/08/29	8	41.30	14	40.41	40.90	-6	14,755	-0.04%
2018/08/28	2	39.50	0	0.00	39.00	2	14,992	0.01%
2018/08/27	4	39.69	8	39.57	39.60	-4	15,665	-0.03%
2018/08/23	2	38.55	2	39.15	37.90	0	16,866	0.00%
2018/08/22	3	38.53	32	38.54	39.20	-29	17,355	-0.17%
2018/08/21	1	36.75	2	36.80	37.20	-1	17,414	-0.01%
2018/08/20	1	36.45	46	35.98	36.05	-45	17,824	-0.25%
2018/08/17	4	38.41	1.1	37.98	37.05	2.9	18,015	0.02%
2018/08/16	1	38.05	1	38.00	37.80	0	18,146	0.00%
2018/08/15	1	37.40	1	38.30	37.40	0	18,284	0.00%
2018/08/14	3	38.23	15	38.14	39.20	-12	18,368	-0.07%
2018/08/13	5	38.56	3	37.92	37.45	2	18,516	0.01%
2018/08/10	9	41.98	5	42.79	41.00	4	18,671	0.02%
2018/08/09	3	44.70	3	44.60	44.70	0	18,662	0.00%
2018/08/08	6	45.80	2	45.80	44.60	4	19,369	0.02%
2018/08/07	4	45.44	4	45.40	45.30	0	19,748	0.00%
2018/08/06	5	44.53	2	44.60	44.50	3	19,966	0.02%
2018/08/03	11	44.57	5	44.67	45.10	6	20,087	0.03%
2018/08/02	6	44.17	2	43.20	43.25	4	20,151	0.02%
2018/08/01	1	46.35	2	47.38	46.35	-1	20,139	0.00%
2018/07/31	3	46.75	1	46.90	47.00	2	20,239	0.01%
2018/07/30	5	46.96	8	46.61	46.45	-3	20,574	-0.01%
2018/07/27	6	48.50	6	48.58	48.65	0	20,620	0.00%
2018/07/26	9	47.29	10	47.28	47.65	-1	20,598	0.00%
2018/07/25	0	0.00	15	46.77	47.10	-15	20,590	-0.07%
2018/07/24	8	44.24	7	44.34	44.95	1	20,477	0.00%
2018/07/23	12	44.03	7	43.42	43.50	5	20,442	0.02%
2018/07/20	4	43.66	10	45.74	43.50	-6	20,453	-0.03%
2018/07/19	13	44.95	6	45.20	44.80	7	20,503	0.03%
2018/07/18	7	47.71	7	47.41	45.85	0	20,485	0.00%
2018/07/17	27	50.83	9	50.84	50.90	18	20,276	0.09%
2018/07/16	3	50.30	1	50.00	49.65	2	20,265	0.01%
2018/07/13	1	52.60	2	52.90	52.00	-1	20,283	0.00%
2018/07/12	14	52.17	6	51.93	52.60	8	20,531	0.04%
2018/07/11	7	52.14	4	51.03	51.80	3	20,832	0.01%
2018/07/10	4	52.40	4	53.13	52.40	0	20,859	0.00%
2018/07/09	5	54.54	5	54.66	54.00	0	20,861	0.00%
2018/07/06	7	54.66	5	56.00	55.50	2	20,896	0.01%
2018/07/05	9	58.90	21	58.46	57.90	-12	20,969	-0.06%
2018/07/04	16	60.51	9	60.47	59.30	7	20,875	0.03%
2018/07/03	59	62.04	64	61.82	61.50	-5	20,903	-0.02%
2018/07/02	12.1	59.94	16	59.94	59.30	-3.9	20,719	-0.02%
2018/06/29	4	56.90	2	57.70	57.00	2	20,522	0.01%
2018/06/28	7	56.50	10	55.60	55.80	-3	20,679	-0.01%
2018/06/27	20	59.08	22	58.64	57.60	-2	21,421	-0.01%
2018/06/26	3	56.27	6	56.25	57.60	-3	21,661	-0.01%
2018/06/25	12	57.85	8	57.60	56.70	4	22,331	0.02%
2018/06/22	7	58.81	11	58.78	58.40	-4	22,758	-0.02%
2018/06/21	16	58.28	16	58.28	57.80	0	22,747	0.00%
2018/06/20	6	58.25	9	59.89	57.60	-3	22,667	-0.01%
2018/06/19	4	58.60	2	57.75	57.00	2	22,460	0.01%
2018/06/15	5	60.72	5	61.28	59.50	0	22,427	0.00%
2018/06/14	5	60.56	4	59.93	59.60	1	22,244	0.00%
2018/06/13	23	61.57	11	60.95	58.70	12	21,992	0.05%
2018/06/12	31	61.66	43	63.96	65.10	-12	21,603	-0.06%
2018/06/11	10	60.42	14	60.41	60.00	-4	21,153	-0.02%
2018/06/08	32	60.48	16	61.23	59.60	16	21,069	0.08%
2018/06/07	21	60.31	3	59.83	59.80	18	20,875	0.09%
2018/06/06	8	61.60	4	61.23	60.60	4	20,827	0.02%
2018/06/05	36	61.32	28	61.65	60.60	8	21,042	0.04%
2018/06/04	15	68.09	5	68.32	64.40	10	20,988	0.05%
2018/06/01	11	63.17	8	63.09	66.60	3	20,470	0.01%
2018/05/31	16	63.28	28	63.50	60.60	-12	19,774	-0.06%
2018/05/30	21	60.24	13	59.49	61.20	8	19,175	0.04%
2018/05/29	5	56.60	15	57.91	57.20	-10	18,789	-0.05%
2018/05/28	15	55.48	32	56.97	56.70	-17	18,734	-0.09%
2018/05/25	31	52.71	23	53.07	53.80	8	18,330	0.04%
2018/05/24	12	51.88	11	51.73	51.80	1	18,130	0.01%
2018/05/23	9	50.21	10	50.24	50.10	-1	18,104	-0.01%
2018/05/22	16	51.45	16	51.08	50.70	0	17,897	0.00%
2018/05/21	15	50.91	15	51.34	50.60	0	17,741	0.00%
2018/05/18	9	54.42	6	53.75	52.10	3	17,470	0.02%
2018/05/17	16	59.22	8	57.94	57.30	8	17,203	0.05%
2018/05/16	49	59.48	45	59.22	58.20	4	17,002	0.02%
2018/05/15	14	57.02	28	58.50	59.10	-14	16,351	-0.09%
2018/05/14	1	53.50	5	53.64	53.80	-4	16,107	-0.02%
2018/05/11	7	51.00	21	52.42	50.60	-14	15,878	-0.09%
2018/05/10	1	52.60	5	53.22	52.60	-4	15,750	-0.03%
2018/05/09	9	51.46	6	51.48	51.10	3	15,652	0.02%
2018/05/08	7	52.84	6	52.18	51.60	1	15,544	0.01%
2018/05/07	18	52.63	8	52.99	54.00	10	15,424	0.06%
2018/05/04	17	51.41	7	50.13	51.00	10	15,013	0.07%
2018/05/03	5	48.44	11	48.72	48.50	-6	14,859	-0.04%
2018/05/02	4	49.01	0	0.00	48.10	4	15,094	0.03%
2018/04/30	2	49.93	5	49.28	50.50	-3	15,025	-0.02%
2018/04/27	5	48.11	7	48.19	48.65	-2	15,052	-0.01%
2018/04/26	8	47.61	6	47.29	47.80	2	15,154	0.01%
2018/04/25	3	49.07	6	47.98	46.90	-3	15,449	-0.02%
2018/04/24	10	45.34	17	46.53	47.75	-7	15,601	-0.04%
2018/04/23	3	48.72	3	49.65	47.65	0	15,674	0.00%
2018/04/20	11	50.70	10	50.82	50.00	1	16,131	0.01%
2018/04/19	10	48.96	7	49.58	49.90	3	16,878	0.02%
2018/04/18	6	49.29	7	48.96	49.05	-1	16,811	-0.01%
2018/04/17	4	48.88	1	49.50	47.55	3	16,604	0.02%
2018/04/16	16	53.08	8	55.70	52.70	8	16,259	0.05%
2018/04/13	4	54.65	4	54.88	54.60	0	16,165	0.00%
2018/04/12	3	55.83	15	55.16	55.90	-12	16,055	-0.07%
2018/04/11	16	57.11	14	56.29	57.30	2	16,235	0.01%
2018/04/10	4	53.15	4	55.18	52.40	0	16,328	0.00%
2018/04/09	49	55.89	44	55.13	54.00	5	16,599	0.03%
2018/04/03	26	53.97	12	54.75	55.50	14	16,941	0.08%
2018/04/02	44	50.12	27	50.58	50.60	17	16,618	0.10%
2018/03/31	7	50.26	20	50.66	49.80	-13	16,814	-0.08%
2018/03/30	86	49.61	99	50.84	49.50	-13	16,775	-0.08%
2018/03/29	47	47.42	6	47.32	48.35	41	15,886	0.26%
2018/03/28	7	46.65	9	46.28	46.50	-2	15,454	-0.01%
2018/03/27	2	44.73	33	45.17	46.40	-31	14,681	-0.21%
2018/03/26	4	40.70	6	41.13	42.20	-2	14,229	-0.01%
2018/03/23	1	39.40	0	0.00	39.50	1	14,181	0.01%
2018/03/22	19	41.11	24	42.49	41.00	-5	14,100	-0.04%
2018/03/21	8	40.20	11	41.75	42.00	-3	13,843	-0.02%
2018/03/20	2	40.18	4	40.14	39.75	-2	13,608	-0.01%
2018/03/19	2	40.28	2	40.18	40.45	0	13,536	0.00%
2018/03/16	1	40.50	2	39.68	39.60	-1	13,452	-0.01%
2018/03/15	1	39.75	15	39.66	39.70	-14	13,402	-0.10%
2018/03/14	22	40.44	13	40.67	40.30	9	13,392	0.07%
2018/03/13	2	40.00	0	0.00	39.85	2	13,261	0.02%
2018/03/12	2	40.20	1	40.60	40.20	1	13,267	0.01%
2018/03/09	14	41.03	5	40.60	39.40	9	13,276	0.07%
2018/03/08	6	39.77	18	39.73	40.65	-12	13,007	-0.09%
2018/03/07	9	38.26	4	37.89	37.80	5	12,640	0.04%
2018/03/06	0	0.00	5	37.70	37.75	-5	12,779	-0.04%
2018/03/05	11	38.40	1	38.30	37.50	10	13,422	0.07%
2018/03/02	10	39.72	9	39.42	39.10	1	13,869	0.01%
2018/03/01	5	38.34	13	39.28	39.40	-8	13,587	-0.06%
2018/02/27	0	0.00	3	37.50	37.00	-3	13,458	-0.02%
2018/02/26	4	37.76	4	37.59	37.65	0	13,563	0.00%
2018/02/23	5	37.82	10	37.48	37.65	-5	13,544	-0.04%
2018/02/22	2	35.75	2	35.65	35.65	0	13,578	0.00%
2018/02/21	3	35.00	1	35.55	35.50	2	13,554	0.01%
2018/02/12	13	33.55	1	33.25	33.90	12	13,482	0.09%
2018/02/09	10	30.70	7	30.65	31.85	3	13,447	0.02%
2018/02/08	5	34.45	6	33.28	33.20	-1	13,354	-0.01%
2018/02/07	1	34.55	0	0.00	34.60	1	13,440	0.01%
2018/02/06	2	33.55	7	32.35	32.35	-5	13,389	-0.04%
2018/02/01	7	36.66	1	37.15	36.60	6	13,289	0.05%
2018/01/31	1	36.75	1	37.55	36.45	0	13,308	0.00%
2018/01/30	28	37.77	23	37.03	36.90	5	13,336	0.04%
2018/01/29	1	38.40	0	0.00	38.25	1	13,305	0.01%
2018/01/26	7	37.97	8	38.28	38.95	-1	13,367	-0.01%
2018/01/25	19	39.39	17	39.73	37.90	2	13,386	0.01%
2018/01/24	4	38.79	4	38.84	38.70	0	13,297	0.00%
2018/01/23	5	39.09	12	39.17	38.30	-7	13,411	-0.05%
2018/01/22	1	39.80	4	39.85	39.40	-3	13,872	-0.02%
2018/01/19	4	39.33	2	39.75	39.90	2	14,166	0.01%
2018/01/18	3	39.20	4	39.41	38.90	-1	13,806	-0.01%
2018/01/17	17	39.49	1	39.65	39.70	16	13,511	0.12%
2018/01/16	3	37.27	14	38.05	38.55	-11	13,081	-0.08%
2018/01/15	12	37.48	7	35.49	38.10	5	12,653	0.04%
2018/01/12	1	34.95	9	34.78	34.65	-8	11,733	-0.07%
2018/01/11	5	34.21	8	33.91	34.10	-3	11,646	-0.03%
2018/01/10	30	33.66	7	34.09	33.40	23	11,639	0.20%
2018/01/09	15	34.17	14	34.34	33.95	1	11,694	0.01%
2018/01/08	7	34.94	4	35.70	34.35	3	11,867	0.03%
2018/01/05	6	36.00	6	36.15	36.15	0	11,897	0.00%
2018/01/04	4	35.51	5.5	34.70	35.30	-1.5	11,835	-0.01%
2018/01/03	13	33.15	12	33.75	33.55	1	11,730	0.01%
2018/01/02	1	31.85	2	31.70	32.40	-1	11,342	-0.01%