強茂 (2481)-元大-汐止券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.9
漲跌
▲0.9
漲幅
+1.76%
成交量
522張
產業
上市半導體類股
1271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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1	50.90	1	51.20	51.00	0	2,331	0.00%
2024/11/28	0	50.58	4	50.80	51.40	-4	2,338	-0.17%
2024/11/27	2.3	51.21	1	51.10	51.10	1.3	2,333	0.06%
2024/11/20	1	51.20	1	51.60	51.20	0	2,416	0.00%
2024/11/19	1	51.00	1	52.20	51.90	0	2,423	0.00%
2024/11/18	10	51.10	0	0.00	51.10	10	2,429	0.41%
2024/11/14	0	52.10	0	0.00	51.90	0	2,436	0.00%
2024/11/12	8	53.61	2	53.40	53.40	6	2,439	0.25%
2024/11/08	3	57.33	12	57.28	56.20	-9	2,427	-0.37%
2024/11/07	1	57.00	3	57.40	58.20	-2	2,423	-0.08%
2024/11/06	2	55.10	1	54.70	55.10	1	2,405	0.04%
2024/11/05	1.1	54.63	1	54.60	54.60	0.1	2,435	0.00%
2024/10/30	1	56.60	1	55.60	55.60	0	2,551	0.00%
2024/10/29	1	57.10	1	57.00	57.00	0	2,567	0.00%
2024/10/28	38	58.97	35	57.58	57.50	3	2,561	0.12%
2024/10/25	13	59.41	13	59.38	59.40	0	2,544	0.00%
2024/10/24	3	59.73	2.8	58.71	58.60	0.2	2,569	0.01%
2024/10/23	8	60.00	21.1	61.11	59.80	-13.1	2,528	-0.52%
2024/10/22	6.1	57.89	1	58.10	57.80	5.1	2,429	0.21%
2024/10/21	1	57.90	2	57.90	57.90	-1	2,479	-0.04%
2024/10/18	2	57.00	1	56.60	56.50	1	2,532	0.04%
2024/10/17	0	0.00	1	58.00	57.50	-1	2,628	-0.04%
2024/10/16	4	57.13	2	57.00	56.70	2	2,761	0.07%
2024/10/15	10	58.00	1	58.00	57.80	9	3,045	0.30%
2024/10/14	0	0.00	1	57.40	58.00	-1	3,390	-0.03%
2024/10/08	0	0.00	30	58.43	58.20	-30	4,080	-0.74%
2024/10/04	0	0.00	1	58.00	58.10	-1	4,249	-0.02%
2024/10/01	10	58.10	15	58.57	58.60	-5	4,351	-0.11%
2024/09/30	12	58.27	1	58.70	58.10	11	4,721	0.23%
2024/09/27	19	59.53	0	0.00	58.80	19	4,906	0.39%
2024/09/26	2	60.15	9.1	59.97	59.10	-7.1	4,879	-0.14%
2024/09/25	34.1	61.12	18.3	62.92	59.80	15.8	4,801	0.33%
2024/09/24	18.3	59.83	17	60.07	59.80	1.3	4,528	0.03%
2024/09/23	10	58.01	12	59.08	60.50	-2	4,370	-0.05%
2024/09/20	3	56.00	1	56.30	55.90	2	4,224	0.05%
2024/09/18	4	55.58	0	0.00	55.00	4	4,210	0.09%
2024/09/16	13	56.55	6	56.27	55.80	7	4,198	0.17%
2024/09/10	4	53.48	0	0.00	53.50	4	4,185	0.10%
2024/09/06	0	0.00	3	51.80	52.30	-3	4,177	-0.07%
2024/09/03	5	55.10	0	0.00	54.20	5	4,180	0.12%
2024/09/02	2	55.20	0	0.00	55.00	2	4,184	0.05%
2024/08/30	7	55.03	0	0.00	55.60	7	4,183	0.17%
2024/08/29	0	0.00	2	55.00	54.90	-2	4,187	-0.05%
2024/08/28	1	54.70	10	54.51	54.60	-9	4,207	-0.21%
2024/08/27	4	54.80	0	0.00	54.80	4	4,231	0.09%
2024/08/26	2	55.20	1	55.90	55.20	1	4,252	0.02%
2024/08/23	2	52.95	2.1	53.36	53.40	-0.1	4,257	0.00%
2024/08/22	1	54.40	2	54.00	53.90	-1	4,398	-0.02%
2024/08/21	2	53.25	1	53.00	53.00	1	4,430	0.02%
2024/08/16	3.5	52.73	8.3	52.70	52.80	-4.8	4,398	-0.11%
2024/08/15	2.1	51.91	0	0.00	51.70	2.1	4,383	0.05%
2024/08/14	0	0.00	6	51.32	51.30	-6	4,364	-0.14%
2024/08/13	8	51.02	0	0.00	51.30	8	4,354	0.18%
2024/08/09	2	48.60	2.4	48.97	48.30	-0.3	4,325	-0.01%
2024/08/07	1	49.55	8	49.65	49.95	-7	4,281	-0.16%
2024/08/06	2	45.15	1	44.80	46.35	1	4,247	0.02%
2024/08/05	4	48.80	3	49.53	48.60	1	4,176	0.02%
2024/08/02	8	54.63	3	55.27	54.00	5	4,139	0.12%
2024/08/01	0.7	56.12	5	56.40	56.90	-4.3	4,101	-0.10%
2024/07/31	5.3	54.61	1	55.20	54.50	4.3	4,068	0.11%
2024/07/30	6	54.25	5	54.56	54.50	1	4,056	0.02%
2024/07/29	2	55.35	10	55.22	55.00	-8	4,028	-0.20%
2024/07/26	5	55.70	1	55.80	55.70	4	4,004	0.10%
2024/07/23	0	0.00	6	58.00	58.10	-6	3,960	-0.15%
2024/07/22	10	58.24	2	57.40	57.40	8	3,920	0.20%
2024/07/19	3	61.30	4	60.73	60.20	-1	3,853	-0.03%
2024/07/18	4.6	62.77	3	63.07	62.60	1.6	3,786	0.04%
2024/07/17	12.5	65.82	5.1	65.80	64.70	7.4	3,679	0.20%
2024/07/16	21.3	67.12	12	67.78	66.50	9.3	3,541	0.26%
2024/07/15	21	65.66	21	66.23	66.20	0	3,249	0.00%
2024/07/12	21	65.85	21	66.23	65.70	0	2,892	0.00%
2024/07/11	1	62.20	12	64.26	64.40	-11	2,506	-0.44%
2024/07/10	8	59.93	11	62.15	62.80	-3	2,320	-0.13%
2024/07/09	30.2	59.81	7	60.50	60.50	23.2	2,217	1.05%
2024/07/08	7	62.37	3	62.63	62.50	4	2,137	0.19%
2024/07/05	7.5	63.37	8	63.34	64.00	-0.5	2,039	-0.02%
2024/07/04	26.1	63.16	23.8	63.53	63.80	2.3	1,932	0.12%
2024/07/03	3	60.33	44	60.58	61.00	-41	1,557	-2.63%
2024/07/01	2	56.00	1	56.40	55.80	1	1,389	0.07%
2024/06/28	0	0.00	4	56.78	56.40	-4	1,386	-0.29%
2024/06/27	2	57.10	1	56.70	56.70	1	1,380	0.07%
2024/06/24	2	57.50	0	57.80	57.50	2	1,414	0.14%
2024/06/21	0	0.00	1	58.70	58.50	-1	1,411	-0.07%
2024/06/20	0	0.00	15	58.37	59.00	-15	1,415	-1.06%
2024/06/19	2	58.80	2	58.10	58.10	0	1,403	0.00%
2024/06/18	2	59.10	11	59.17	59.40	-9	1,399	-0.64%
2024/06/17	1	59.00	2	59.50	59.50	-1	1,415	-0.07%
2024/06/14	1	58.70	1	58.50	58.80	0	1,410	0.00%
2024/06/13	0	0.00	6	58.00	58.40	-6	1,422	-0.42%
2024/06/11	0	0.00	1	58.00	58.30	-1	1,441	-0.07%
2024/06/07	0	0.00	40.2	58.21	58.80	-40.2	1,459	-2.75%
2024/06/06	0	0.00	1	57.70	57.70	-1	1,453	-0.07%
2024/06/05	1	57.40	51	57.24	57.20	-50	1,463	-3.42%
2024/06/04	2	58.40	6	58.02	58.10	-4	1,503	-0.27%
2024/06/03	24	57.97	4	57.95	58.00	20	1,523	1.31%
2024/05/31	9	59.60	11	59.18	59.00	-2	1,511	-0.13%
2024/05/30	4	59.08	6	59.43	59.00	-2	1,494	-0.13%
2024/05/29	7	59.57	8	59.28	59.10	-1	1,483	-0.07%
2024/05/28	14	59.96	5	60.68	60.20	9	1,431	0.63%
2024/05/27	3	58.37	6.9	58.64	58.70	-3.9	1,287	-0.30%
2024/05/24	1	55.20	1	55.70	55.70	0	1,242	0.00%
2024/05/23	4	56.00	2	55.60	55.60	2	1,243	0.16%
2024/05/22	1	56.80	0	0.00	56.80	1	1,247	0.08%
2024/05/21	1	56.30	1	56.40	56.40	0	1,248	0.00%
2024/05/20	3	57.30	3	56.70	56.70	0	1,257	0.00%
2024/05/17	0	0.00	1	57.40	57.30	-1	1,262	-0.08%
2024/05/13	6	55.50	6	55.70	55.70	0	1,280	0.00%
2024/05/07	0	0.00	1	55.40	55.70	-1	1,278	-0.08%
2024/05/06	1.1	55.84	5	55.90	56.00	-3.9	1,279	-0.30%
2024/05/03	0	56.20	0	0.00	56.30	0	1,279	0.00%
2024/04/30	3	57.96	2	57.20	56.70	1	1,284	0.08%
2024/04/26	1	54.60	2	55.20	54.60	-1	1,264	-0.08%
2024/04/25	2	54.50	1	55.10	54.50	1	1,270	0.08%
2024/04/24	1	55.20	13	55.22	55.50	-12	1,283	-0.93%
2024/04/22	2.1	52.82	0	0.00	52.80	2.1	1,406	0.15%
2024/04/19	14	54.59	3	53.93	53.80	11	1,403	0.78%
2024/04/16	4.3	56.02	4	56.20	55.80	0.3	1,411	0.02%
2024/04/15	7	58.26	2	58.30	58.30	5	1,390	0.36%
2024/04/12	2	58.95	4	59.38	59.40	-2	1,385	-0.14%
2024/04/11	2	58.75	2	59.25	59.70	0	1,380	0.00%
2024/04/09	6.1	59.00	4	59.08	59.20	2.1	1,436	0.14%
2024/04/08	0	0.00	5	58.88	59.10	-5	1,462	-0.34%
2024/04/03	2	58.00	0	0.00	58.20	2	1,459	0.14%
2024/04/02	0	0.00	5	57.20	57.80	-5	1,479	-0.34%
2024/03/29	1	56.80	0	0.00	56.90	1	1,505	0.07%
2024/03/28	4	57.70	1	57.40	57.40	3	1,568	0.19%
2024/03/27	0.2	57.80	0	0.00	57.70	0.2	1,591	0.01%
2024/03/26	1	56.90	5	56.70	56.70	-4	1,581	-0.25%
2024/03/25	21.1	58.03	0	0.00	57.80	21.1	1,625	1.30%
2024/03/22	0	57.70	0	0.00	57.70	0	1,668	0.00%
2024/03/21	4	57.13	1	57.20	57.00	3	1,777	0.17%
2024/03/20	3	56.87	1	56.70	57.10	2	2,165	0.09%
2024/03/19	4.2	56.74	5	56.74	56.50	-0.8	2,247	-0.04%
2024/03/18	2	56.70	1	56.90	56.90	1	2,253	0.04%
2024/03/15	2	57.10	0	0.00	57.10	2	2,284	0.09%
2024/03/14	1	57.70	1	58.10	57.60	0	2,344	0.00%
2024/03/13	9.1	58.45	0	0.00	58.40	9.1	2,361	0.38%
2024/03/12	0	0.00	2	59.50	59.70	-2	2,355	-0.08%
2024/03/11	3	58.93	0	0.00	59.00	3	2,378	0.13%
2024/03/08	6.1	59.24	9	60.82	59.20	-3	2,410	-0.12%
2024/03/07	6.2	60.03	0	0.00	60.30	6.2	2,431	0.26%
2024/03/06	4	60.95	1	61.40	60.90	3	2,561	0.12%
2024/03/05	0.2	61.30	5	61.30	61.20	-4.8	2,838	-0.17%
2024/03/04	4	61.83	0	0.00	61.50	4	2,886	0.14%
2024/03/01	1	62.00	0	0.00	62.00	1	2,874	0.03%
2024/02/27	0	0.00	1.2	62.03	62.00	-1.2	2,876	-0.04%
2024/02/26	1	62.40	3	62.70	62.90	-2	2,878	-0.07%
2024/02/23	0	0.00	2	62.40	62.20	-2	2,878	-0.07%
2024/02/22	2	63.15	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	3	63.93	0	0.00	63.80	3	2,891	0.10%
2024/02/16	3	63.37	0	0.00	63.30	3	2,896	0.10%
2024/02/15	0.2	61.90	0	0.00	61.90	0.2	2,889	0.01%
2024/02/05	0.2	61.30	0	0.00	61.20	0.2	2,888	0.01%
2024/02/01	2	61.80	6	61.70	61.70	-4	2,905	-0.14%
2024/01/31	2.5	61.98	2	61.90	61.90	0.5	2,903	0.02%
2024/01/30	1	62.90	0	0.00	62.50	1	2,888	0.04%
2024/01/29	1	63.11	1	63.50	63.40	0	2,880	0.00%
2024/01/26	0	63.20	0	0.00	63.30	0	2,879	0.00%
2024/01/25	0	63.60	0	0.00	63.50	0	2,885	0.00%
2024/01/24	0	0.00	1	64.20	63.90	-1	2,883	-0.03%
2024/01/23	1	64.20	0	0.00	64.30	1	2,899	0.04%
2024/01/22	0	63.70	1	63.60	63.90	-1	2,893	-0.03%
2024/01/19	0.2	62.93	0	0.00	63.00	0.2	2,895	0.01%
2024/01/18	0.1	62.90	0	0.00	62.70	0.1	2,899	0.00%
2024/01/17	5.1	63.75	1	62.90	63.10	4.1	2,895	0.14%
2024/01/16	0	0.00	2	64.75	64.80	-2	2,802	-0.07%
2024/01/15	2.1	63.80	0	0.00	63.80	2.1	2,770	0.08%
2024/01/12	1.1	63.13	0	0.00	63.10	1.1	2,793	0.04%
2024/01/11	0.2	63.30	1	63.90	63.90	-0.8	2,783	-0.03%
2024/01/10	1.1	62.86	3	63.73	62.90	-1.9	2,804	-0.07%
2024/01/09	0	0.00	3	64.10	63.90	-3	2,783	-0.11%
2024/01/08	1	65.00	0	0.00	64.90	1	2,771	0.04%
2024/01/05	1	65.10	0	0.00	64.70	1	2,770	0.04%
2024/01/04	2	64.95	0	0.00	65.00	2	2,764	0.07%
2024/01/03	3	65.03	0	0.00	65.70	3	2,741	0.11%
2024/01/02	120	66.70	1	66.60	66.60	119	2,686	4.43%	大買/鉅額交易
2023/12/29	1	67.50	2	67.85	67.30	-1	2,646	-0.04%
2023/12/28	4.2	67.86	2	68.75	67.80	2.2	2,629	0.08%
2023/12/27	2	68.70	0	0.00	68.50	2	2,589	0.08%
2023/12/26	0.5	69.50	0	0.00	69.00	0.5	2,568	0.02%
2023/12/25	5	70.34	1	69.30	69.30	4	2,552	0.16%
2023/12/22	2	69.55	5.2	69.62	69.60	-3.2	2,486	-0.13%
2023/12/21	0	0.00	1	68.60	68.60	-1	2,460	-0.04%
2023/12/20	11	69.27	9	69.51	68.60	2	2,439	0.08%
2023/12/19	6	68.37	0	0.00	68.50	6	2,392	0.25%
2023/12/18	5	69.86	14	70.41	69.30	-9	2,342	-0.38%
2023/12/15	40	72.30	31	72.18	69.30	9	2,231	0.40%
2023/12/14	7.5	69.72	12	69.57	70.30	-4.5	1,847	-0.24%
2023/12/13	0	0.00	1	68.30	68.30	-1	1,755	-0.06%
2023/12/12	3	68.50	6.1	69.19	69.00	-3.1	1,771	-0.17%
2023/12/11	0	0.00	6	69.25	69.00	-6	1,776	-0.34%
2023/12/08	3	68.43	6	68.68	68.60	-3	1,714	-0.18%
2023/12/07	2.1	67.20	1	67.20	67.10	1.1	1,699	0.06%
2023/12/06	2	67.85	1	67.80	67.90	1	1,696	0.06%
2023/12/05	8	68.55	17	68.09	68.70	-9	1,673	-0.54%
2023/12/04	6	69.02	9	69.18	68.50	-3	1,630	-0.18%
2023/12/01	5	70.04	23.4	69.70	70.20	-18.4	1,573	-1.17%
2023/11/30	7	70.39	33	71.13	70.70	-26	1,431	-1.82%
2023/11/29	2	64.80	1	66.00	65.90	1	1,156	0.09%
2023/11/28	6	63.87	0	0.00	63.80	6	1,104	0.54%
2023/11/22	1	63.50	0	0.00	63.80	1	1,142	0.09%
2023/11/21	0	0.00	1	63.50	63.70	-1	1,146	-0.09%
2023/11/20	1	62.70	0	0.00	62.90	1	1,139	0.09%
2023/11/17	1	62.00	0	0.00	62.10	1	1,144	0.09%
2023/11/15	1	61.60	0	0.00	61.60	1	1,156	0.09%
2023/11/10	1	59.80	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	61.20	0	0.00	60.80	0	1,210	0.00%
2023/11/08	1	61.80	4	61.80	62.00	-3	1,248	-0.24%
2023/11/07	0	0.00	2	61.70	61.80	-2	1,291	-0.15%
2023/11/06	1	61.90	1	61.70	62.00	0	1,393	0.00%
2023/11/02	0	0.00	5	60.98	61.30	-5	1,476	-0.34%
2023/10/31	1.5	59.91	0.1	59.60	59.60	1.5	1,525	0.10%
2023/10/30	0	0.00	2	61.60	61.20	-2	1,577	-0.13%
2023/10/27	0	61.60	0	0.00	61.40	0	1,633	0.00%
2023/10/25	3	62.97	2	63.45	62.90	1	1,748	0.06%
2023/10/24	0	0.00	1	62.30	62.10	-1	1,846	-0.05%
2023/10/20	3	62.06	13	61.35	61.80	-10	1,961	-0.51%
2023/10/18	0	62.70	0	0.00	63.20	0	2,129	0.00%
2023/10/17	0	0.00	5.1	64.00	63.70	-5.1	2,201	-0.23%
2023/10/16	5	63.30	0	0.00	63.30	5	2,403	0.21%
2023/10/13	1	64.50	0	0.00	64.40	1	2,994	0.03%
2023/10/12	0	0.00	2	64.60	64.70	-2	3,391	-0.06%
2023/10/11	0	0.00	5	65.20	64.20	-5	3,635	-0.14%
2023/10/06	0	0.00	2	64.80	64.60	-2	3,894	-0.05%
2023/10/05	3	64.20	3	64.70	64.80	0	4,607	0.00%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/10/02	0	0.00	5	64.30	64.60	-5	5,621	-0.09%
2023/09/28	0	63.90	0	0.00	64.00	0	5,639	0.00%
2023/09/26	5	64.00	5	65.00	64.00	0	5,682	0.00%
2023/09/20	1	65.00	0	0.00	65.00	1	5,714	0.02%
2023/09/19	10	65.90	2	66.10	65.80	8	5,784	0.14%
2023/09/18	0	0.00	2	67.20	67.10	-2	5,793	-0.03%
2023/09/15	4	66.45	0	0.00	66.40	4	5,809	0.07%
2023/09/14	2	67.10	3	66.63	67.20	-1	5,800	-0.02%
2023/09/13	1	65.60	0	0.00	65.80	1	5,789	0.02%
2023/09/12	2	65.70	8	65.84	65.80	-6	5,816	-0.10%
2023/09/11	4	65.40	3	65.40	64.80	1	5,816	0.02%
2023/09/08	0	0.00	3	64.57	64.70	-3	5,816	-0.05%
2023/09/01	0	0.00	1	64.60	64.30	-1	5,963	-0.02%
2023/08/30	2	63.85	0	0.00	64.00	2	6,007	0.03%
2023/08/25	0.1	62.70	0	0.00	62.20	0.1	6,093	0.00%
2023/08/24	1	62.50	0	0.00	62.60	1	6,106	0.02%
2023/08/23	0	0.00	2	62.35	62.30	-2	6,159	-0.03%
2023/08/21	0	0.00	2	63.30	62.70	-2	6,188	-0.03%
2023/08/18	1	63.00	0	0.00	63.10	1	6,202	0.02%
2023/08/17	0	0.00	4	64.40	64.40	-4	6,202	-0.06%
2023/08/16	0.1	62.90	3	62.00	62.50	-2.9	6,180	-0.05%
2023/08/14	2	62.80	4	62.70	62.60	-2	6,204	-0.03%
2023/08/11	1	66.00	4	66.05	65.20	-3	6,171	-0.05%
2023/08/10	17	67.44	9	67.00	66.80	8	6,139	0.13%
2023/08/09	1	70.30	0	0.00	70.30	1	6,052	0.02%
2023/08/08	7	72.40	2.1	72.11	71.80	5	6,001	0.08%
2023/08/04	0.1	71.80	2	70.30	71.30	-2	6,010	-0.03%
2023/08/02	7	72.31	5	72.38	71.70	2	6,010	0.03%
2023/08/01	9	73.13	6	73.33	73.50	3	5,947	0.05%
2023/07/31	5	73.14	4	72.75	72.70	1	5,894	0.02%
2023/07/28	8.5	74.46	6.1	74.28	74.80	2.5	5,830	0.04%
2023/07/27	23.1	76.38	4	77.38	77.80	19.1	5,781	0.33%
2023/07/26	14	76.24	22	75.50	75.40	-8	5,704	-0.14%
2023/07/25	19	75.98	13.3	76.62	76.50	5.7	5,677	0.10%
2023/07/24	30	76.35	0	0.00	76.30	30	5,619	0.53%
2023/07/21	19	77.37	5	77.62	77.70	14	5,525	0.25%
2023/07/20	5	78.48	3	78.27	78.60	2	5,494	0.04%
2023/07/19	20	79.46	6	78.67	77.60	14	5,426	0.26%
2023/07/18	34	81.90	57.1	80.74	79.90	-23.1	5,296	-0.44%
2023/07/17	14.2	78.96	39.2	79.54	80.10	-25	4,748	-0.53%
2023/07/14	20	77.24	11	77.57	78.00	9	4,388	0.21%
2023/07/13	35.2	75.52	30	75.26	75.20	5.2	4,225	0.12%
2023/07/12	114.4	79.20	82	77.85	76.30	32.3	4,058	0.80%	大買/
2023/07/11	48.1	76.91	76.4	76.59	79.00	-28.2	3,399	-0.83%
2023/07/10	4	71.90	42	71.45	71.90	-38	2,663	-1.43%
2023/07/07	3	68.20	0	0.00	68.00	3	2,516	0.12%
2023/07/06	1	69.60	4.1	70.40	69.60	-3.1	2,535	-0.12%
2023/07/05	1	70.40	2	70.45	70.10	-1	2,547	-0.04%
2023/07/04	0	69.40	3	69.50	69.50	-3	2,554	-0.12%
2023/07/03	0	0.00	1	69.60	69.40	-1	2,600	-0.04%
2023/06/30	0	0.00	2	69.35	69.30	-2	2,628	-0.08%
2023/06/28	1	68.70	0	0.00	68.70	1	2,814	0.04%
2023/06/27	39	69.98	2	69.70	68.90	37	3,105	1.19%
2023/06/26	1	69.50	1	69.30	69.80	0	3,064	0.00%
2023/06/21	0	0.00	8	69.15	69.30	-8	3,102	-0.26%
2023/06/20	2	67.70	1	67.30	68.20	1	3,213	0.03%
2023/06/19	0	0.00	2	67.90	67.80	-2	3,365	-0.06%
2023/06/16	0	69.30	3	69.13	68.90	-3	3,404	-0.09%
2023/06/14	4	70.40	4	70.23	70.00	0	3,677	0.00%
2023/06/13	1	71.50	0.4	70.90	70.90	0.6	3,720	0.02%
2023/06/12	2	70.80	1	71.40	70.80	1	3,760	0.03%
2023/06/09	0	0.00	13	71.22	70.90	-13	3,746	-0.35%
2023/06/08	3	69.57	1	69.80	69.10	2	3,751	0.05%
2023/06/07	0	0.00	6	70.20	70.30	-6	3,866	-0.16%
2023/06/06	2	70.10	1	69.60	69.40	1	3,969	0.03%
2023/06/05	1	71.00	0	0.00	71.00	1	4,284	0.02%
2023/06/02	5.3	70.82	1	71.40	71.00	4.3	4,565	0.09%
2023/06/01	0.1	70.10	2	70.00	70.40	-1.9	4,811	-0.04%
2023/05/31	1	69.70	1	70.60	70.00	0	4,813	0.00%
2023/05/30	12	69.53	2	69.70	69.50	10	4,805	0.21%
2023/05/29	2	70.20	7	70.04	70.20	-5	4,800	-0.10%
2023/05/24	0.3	67.50	0	0.00	68.20	0.3	4,776	0.01%
2023/05/23	4	67.73	2.9	67.97	67.50	1.2	4,779	0.02%
2023/05/22	0	0.00	1.2	67.43	67.50	-1.2	4,775	-0.02%
2023/05/19	1	67.90	1.4	67.12	67.00	-0.4	4,807	-0.01%
2023/05/18	0	0.00	3.1	66.03	66.90	-3.1	4,852	-0.06%
2023/05/16	0	0.00	1.1	66.28	65.80	-1.1	4,896	-0.02%
2023/05/15	0	64.60	1	64.80	64.70	-1	4,903	-0.02%
2023/05/12	1.1	65.43	0	0.00	65.80	1.1	4,943	0.02%
2023/05/11	2.3	65.53	0	0.00	65.30	2.3	4,979	0.05%
2023/05/10	1	66.10	2.1	66.42	66.70	-1.1	5,006	-0.02%
2023/05/09	2.1	65.08	0	0.00	65.00	2.1	5,044	0.04%
2023/05/04	3	66.37	0	0.00	66.40	3	5,367	0.06%
2023/05/03	0.1	66.50	1	66.50	66.70	-0.9	5,474	-0.02%
2023/05/02	2.2	66.53	0.3	66.88	67.00	1.9	5,540	0.04%
2023/04/28	0.2	65.20	0	65.60	65.40	0.2	5,623	0.00%
2023/04/27	0	0.00	0	65.00	64.30	0	5,616	0.00%
2023/04/26	2	63.70	0.3	64.18	64.40	1.7	5,612	0.03%
2023/04/25	2.1	65.80	2.1	65.38	64.30	0	5,597	0.00%
2023/04/24	3	66.87	0.4	67.23	66.60	2.6	5,574	0.05%
2023/04/21	3.1	67.16	0	0.00	66.80	3.1	5,571	0.06%
2023/04/20	0.1	69.86	1	69.80	69.20	-0.9	5,542	-0.02%
2023/04/19	2.2	70.81	0.2	70.80	70.60	2	5,551	0.04%
2023/04/18	2.2	72.43	13.2	72.74	71.60	-11	5,527	-0.20%
2023/04/17	1	72.20	1.2	72.27	72.20	-0.2	5,455	0.00%
2023/04/14	4.1	69.50	5	69.60	69.90	-0.9	5,370	-0.02%
2023/04/13	2.2	70.70	0	0.00	70.10	2.2	5,323	0.04%
2023/04/12	36.6	72.30	3.1	72.49	71.80	33.6	5,283	0.63%
2023/04/11	4.7	71.95	1	72.00	72.00	3.7	5,249	0.07%
2023/04/10	0	0.00	11	71.14	71.70	-11	5,239	-0.21%
2023/04/07	1.1	71.31	2	71.35	71.50	-0.9	5,213	-0.02%
2023/04/06	3.1	71.63	8	71.73	71.70	-4.9	5,181	-0.09%
2023/03/31	15.1	71.21	5	71.16	71.30	10.1	5,147	0.20%
2023/03/30	5.1	70.92	10	70.95	70.80	-4.9	5,119	-0.10%
2023/03/29	21.1	71.35	7	71.16	71.00	14.1	5,091	0.28%
2023/03/28	49	71.19	36	71.36	70.50	13	4,993	0.26%
2023/03/27	2.1	70.43	2	70.20	69.90	0.1	4,707	0.00%
2023/03/24	4	70.13	5	70.00	70.00	-1	4,711	-0.02%
2023/03/23	13	70.11	7	70.29	70.30	6	4,743	0.13%
2023/03/22	12.1	72.14	32	71.93	72.00	-19.9	4,658	-0.43%
2023/03/21	3.1	71.06	30	71.00	71.30	-26.9	4,563	-0.59%
2023/03/20	17.3	71.62	21	71.68	71.00	-3.7	4,701	-0.08%
2023/03/16	8	68.01	7.1	67.64	67.20	0.9	4,405	0.02%
2023/03/15	4	69.65	4	69.50	69.00	0	4,388	0.00%
2023/03/14	2	68.20	5	68.36	68.10	-3	4,401	-0.07%
2023/03/13	4.1	68.18	2.1	67.94	69.10	2	4,451	0.04%
2023/03/10	2.2	69.95	6.3	69.42	69.40	-4.2	4,458	-0.09%
2023/03/09	17.1	71.50	9	71.50	71.70	8.1	4,608	0.17%
2023/03/08	30.2	73.27	17	72.52	72.10	13.1	4,625	0.28%
2023/03/07	34.2	71.64	13.2	71.75	71.80	21	4,341	0.48%
2023/03/06	12.5	70.56	35.2	70.41	70.70	-22.8	4,092	-0.56%
2023/03/03	0	0.00	1	66.60	66.50	-1	3,800	-0.03%
2023/03/02	3	66.03	1	65.90	65.90	2	3,820	0.05%
2023/03/01	3	66.37	3	66.37	66.30	0	3,827	0.00%
2023/02/24	2	67.10	3	67.33	66.80	-1	3,849	-0.03%
2023/02/23	1	66.50	20	66.50	66.50	-19	3,851	-0.49%
2023/02/22	1	66.10	3	66.00	66.20	-2	3,873	-0.05%
2023/02/21	0	0.00	4	67.90	67.60	-4	3,879	-0.10%
2023/02/20	1	67.40	0	0.00	67.50	1	3,947	0.03%
2023/02/17	2	67.10	7	66.90	66.90	-5	3,966	-0.13%
2023/02/16	2	66.80	3	67.83	67.70	-1	3,962	-0.03%
2023/02/15	1	66.40	1	67.60	66.30	0	3,941	0.00%
2023/02/13	2	66.45	11.1	66.75	66.50	-9.1	3,927	-0.23%
2023/02/10	20	67.53	2	67.65	67.00	18	3,946	0.46%
2023/02/09	3	69.00	0	0.00	68.50	3	3,932	0.08%
2023/02/08	10.1	68.70	5.1	68.84	68.70	5	3,918	0.13%
2023/02/07	0	0.00	3	69.00	69.10	-3	3,901	-0.08%
2023/02/06	4	68.60	3.1	68.25	68.60	1	3,895	0.02%
2023/02/03	9	68.56	4	68.95	69.10	5	3,846	0.13%
2023/02/02	3	68.03	3.1	67.87	68.10	-0.1	3,694	0.00%
2023/02/01	4.1	67.02	14.2	67.03	67.10	-10.1	3,638	-0.28%
2023/01/31	20	66.00	15.2	65.93	66.30	4.8	3,600	0.13%
2023/01/30	13	65.34	17	64.84	65.30	-4	3,581	-0.11%
2023/01/17	11	62.50	0	0.00	62.80	11	3,502	0.31%
2023/01/16	0	0.00	1	62.60	62.50	-1	3,522	-0.03%
2023/01/13	1	62.10	0	0.00	61.80	1	3,544	0.03%
2023/01/12	1.2	62.13	2	62.20	62.00	-0.8	3,574	-0.02%
2023/01/11	14	63.46	3	63.47	63.50	11	3,597	0.31%
2023/01/10	2	62.90	17	63.35	63.10	-15	3,637	-0.41%
2023/01/09	2	61.00	3	62.70	63.00	-1	3,665	-0.03%
2023/01/05	1	60.20	1	60.00	60.10	0	3,756	0.00%
2023/01/04	2	59.70	1	59.80	59.80	1	3,793	0.03%
2023/01/03	2	58.90	0	0.00	59.10	2	3,826	0.05%
2022/12/30	2	58.05	0	0.00	57.90	2	3,839	0.05%
2022/12/29	0	0.00	3	57.43	57.90	-3	3,869	-0.08%
2022/12/28	4	58.98	0	0.00	58.40	4	3,943	0.10%
2022/12/27	0.3	60.70	0	0.00	60.40	0.3	3,945	0.01%
2022/12/22	3	60.97	0	0.00	60.60	3	4,080	0.07%
2022/12/20	2	63.30	1	64.50	61.20	1	4,155	0.02%
2022/12/19	0.1	63.70	2.1	63.80	63.90	-2	4,177	-0.05%
2022/12/16	0	0.00	1	64.60	64.00	-1	4,209	-0.02%
2022/12/15	10	65.52	6	65.57	65.40	4	4,215	0.09%
2022/12/14	5	64.66	3	64.90	65.00	2	4,141	0.05%
2022/12/13	2.2	63.94	5	64.60	64.60	-2.8	4,113	-0.07%
2022/12/12	14	64.56	8	64.60	64.20	6	4,051	0.15%
2022/12/09	0	0.00	1	62.70	62.20	-1	3,860	-0.03%
2022/12/08	1	62.70	0.2	62.90	63.00	0.8	3,895	0.02%
2022/12/07	4	63.13	1.5	62.13	62.10	2.5	3,924	0.06%
2022/12/06	3	65.37	2	65.15	63.50	1	3,934	0.03%
2022/12/05	5	64.98	17	65.16	66.00	-12	3,979	-0.30%
2022/12/02	32	65.65	24	66.04	65.70	8	4,065	0.20%
2022/12/01	14.6	65.45	28	65.91	65.60	-13.4	4,047	-0.33%
2022/11/30	7	62.34	7	62.73	63.10	0	3,926	0.00%
2022/11/29	8	60.55	6	60.92	60.70	2	3,892	0.05%
2022/11/28	27	60.99	1	61.30	61.30	26	3,919	0.66%
2022/11/25	0.2	60.90	0	0.00	60.40	0.2	4,007	0.00%
2022/11/24	0	0.00	2	60.15	60.70	-2	4,036	-0.05%
2022/11/22	1	59.30	0	0.00	58.90	1	4,165	0.02%
2022/11/21	7	60.53	6	61.25	60.30	1	4,361	0.02%
2022/11/18	6	60.67	1	61.60	60.00	5	4,769	0.10%
2022/11/17	3	61.23	5	61.26	61.50	-2	4,768	-0.04%
2022/11/16	1	59.60	3	60.50	60.40	-2	4,782	-0.04%
2022/11/15	0.2	59.00	0	0.00	59.30	0.2	4,748	0.00%
2022/11/14	0	0.00	6	58.40	58.60	-6	4,871	-0.12%
2022/11/11	2	58.00	8	58.00	58.10	-6	5,017	-0.12%
2022/11/10	0	0.00	4	57.90	58.10	-4	5,312	-0.08%
2022/11/09	1	58.70	7	58.64	58.70	-6	5,539	-0.11%
2022/11/08	1	57.30	10	59.00	57.30	-9	5,579	-0.16%
2022/11/07	22	58.30	12	58.66	58.30	10	5,601	0.18%
2022/11/04	0	0.00	2	57.80	57.80	-2	5,692	-0.04%
2022/11/03	2	57.60	1	56.50	58.00	1	5,743	0.02%
2022/11/02	0	0.00	2	57.70	57.20	-2	5,835	-0.03%
2022/11/01	2	55.70	2	56.10	55.90	0	5,908	0.00%
2022/10/31	1	54.80	1	55.10	55.10	0	6,159	0.00%
2022/10/27	3	55.33	1	54.80	55.60	2	6,538	0.03%
2022/10/26	0	0.00	1	54.10	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	2	53.35	53.10	-2	6,497	-0.03%
2022/10/24	1	53.70	2	53.85	53.10	-1	6,523	-0.02%
2022/10/21	1	53.50	1	53.00	52.10	0	6,565	0.00%
2022/10/20	2	52.50	1	52.50	53.30	1	6,603	0.02%
2022/10/19	1	54.10	1	53.50	53.20	0	6,675	0.00%
2022/10/17	4	50.29	1	51.50	52.00	3	6,812	0.04%
2022/10/14	3	52.00	7	52.83	53.00	-4	7,022	-0.06%
2022/10/13	10	50.45	1	49.65	49.10	9	7,058	0.13%
2022/10/12	3	53.13	0	0.00	53.20	3	7,066	0.04%
2022/10/11	0	0.00	2	55.15	54.20	-2	7,092	-0.03%
2022/10/07	0	0.00	3	57.53	57.20	-3	7,117	-0.04%
2022/10/06	0	0.00	10	57.40	58.00	-10	7,179	-0.14%
2022/10/05	11	57.28	2	58.95	57.10	9	7,199	0.13%
2022/10/04	1	58.40	1	58.20	58.60	0	7,171	0.00%
2022/10/03	1	57.70	1	58.00	57.20	0	7,236	0.00%
2022/09/30	0	0.00	1	55.90	57.00	-1	7,381	-0.01%
2022/09/29	5	56.36	2	56.75	56.00	3	7,404	0.04%
2022/09/28	5	56.56	3	56.67	55.00	2	7,415	0.03%
2022/09/27	0	0.00	8	58.50	59.50	-8	7,453	-0.11%
2022/09/26	6.2	59.43	7	59.09	57.90	-0.8	7,571	-0.01%
2022/09/23	7	62.76	2	63.35	62.00	5	7,628	0.07%
2022/09/22	1	63.30	13	64.02	64.00	-12	7,688	-0.16%
2022/09/21	3	64.63	0	0.00	64.40	3	7,686	0.04%
2022/09/20	5	65.00	0	0.00	65.40	5	7,731	0.06%
2022/09/19	3	65.47	5	65.16	65.00	-2	7,790	-0.03%
2022/09/15	5	67.90	2	67.00	66.40	3	7,899	0.04%
2022/09/14	1	67.10	1	65.70	67.40	0	7,925	0.00%
2022/09/13	14	67.97	0	0.00	67.00	14	7,975	0.18%
2022/09/12	4	67.68	9	68.09	67.80	-5	8,102	-0.06%
2022/09/08	4	66.33	5	67.64	68.50	-1	8,290	-0.01%
2022/09/07	33	63.15	5	63.36	64.40	28	8,456	0.33%
2022/09/06	15.2	66.45	45	64.42	63.60	-29.8	8,418	-0.35%
2022/09/05	10.2	68.11	1	68.30	67.50	9.2	8,364	0.11%
2022/09/02	1	70.80	3	69.87	69.70	-2	8,340	-0.02%
2022/09/01	9	69.72	10	69.33	68.90	-1	8,309	-0.01%
2022/08/31	2	69.30	6	69.43	69.90	-4	8,199	-0.05%
2022/08/30	5.1	69.10	0	0.00	69.10	5.1	8,195	0.06%
2022/08/29	9.2	68.51	7	68.53	68.30	2.2	8,202	0.03%
2022/08/26	14	71.04	38.1	71.69	71.60	-24.1	8,191	-0.29%
2022/08/25	39	71.02	29	71.85	70.10	10	8,089	0.12%
2022/08/24	4	68.55	42	68.59	68.10	-38	7,866	-0.48%
2022/08/23	11.1	68.19	22	68.19	68.20	-10.9	8,076	-0.13%
2022/08/22	7.1	69.38	7	69.06	69.30	0.1	8,299	0.00%
2022/08/19	9	69.93	10	70.18	69.90	-1	8,332	-0.01%
2022/08/18	7	69.77	2	70.10	70.40	5	8,275	0.06%
2022/08/17	88	71.28	9	71.59	71.00	79	8,186	0.96%
2022/08/16	10	69.68	22.1	69.81	70.20	-12.1	7,927	-0.15%
2022/08/15	1	67.80	0	0.00	67.90	1	7,819	0.01%
2022/08/12	1	66.10	0	0.00	66.20	1	7,855	0.01%
2022/08/11	7.1	67.42	7	66.60	66.30	0.1	7,936	0.00%
2022/08/10	1	67.80	2	67.15	66.80	-1	8,128	-0.01%
2022/08/09	7.1	68.04	3	67.70	67.40	4.1	8,351	0.05%
2022/08/08	3	65.57	5	66.24	67.30	-2	8,537	-0.02%
2022/08/05	25	67.96	17	67.98	67.60	8	8,520	0.09%
2022/08/04	19	65.72	48.1	65.33	66.70	-29.1	8,413	-0.35%
2022/08/03	11	63.00	49	63.55	63.40	-38	8,327	-0.46%
2022/08/02	0	0.00	9	63.24	63.50	-9	8,470	-0.11%
2022/08/01	43	64.80	6	64.67	64.80	37	8,563	0.43%
2022/07/29	20	65.00	7.2	64.90	65.00	12.8	8,652	0.15%
2022/07/28	11	64.66	8	64.29	63.80	3	8,937	0.03%
2022/07/27	3	64.17	3	63.97	64.50	0	8,971	0.00%
2022/07/26	14	64.07	10	64.05	62.60	4	9,027	0.04%
2022/07/25	13	65.21	10	65.05	65.10	3	9,039	0.03%
2022/07/22	13.1	65.93	6	65.88	65.80	7	9,176	0.08%
2022/07/21	20.2	64.14	24.1	64.34	66.20	-3.9	9,223	-0.04%
2022/07/20	22	62.33	16.1	62.39	62.40	6	9,154	0.06%
2022/07/19	9	60.86	5	60.78	60.90	4	9,272	0.04%
2022/07/18	13	59.89	6.1	59.72	59.80	6.9	9,442	0.07%
2022/07/15	5	58.48	1	58.90	59.00	4	9,747	0.04%
2022/07/14	4	56.50	6	57.23	58.30	-2	10,055	-0.02%
2022/07/13	4	56.33	3	56.23	55.80	1	10,347	0.01%
2022/07/12	3	55.60	3	54.83	54.80	0	10,689	0.00%
2022/07/11	5	58.26	5	58.34	58.10	0	10,957	0.00%
2022/07/08	16.1	58.45	78.1	58.81	58.00	-62	11,017	-0.56%
2022/07/07	80	55.10	18	55.86	55.80	62	10,898	0.57%
2022/07/06	19	55.93	3	54.93	53.90	16	10,894	0.15%
2022/07/05	6	55.92	11	55.90	56.50	-5	10,938	-0.05%
2022/07/04	3	57.63	2	57.60	56.90	1	10,930	0.01%
2022/07/01	8.2	59.80	1	58.70	57.90	7.2	11,029	0.07%
2022/06/30	1.1	63.43	67.1	63.60	63.00	-66	11,036	-0.60%
2022/06/29	0	0.00	2	67.55	67.60	-2	11,191	-0.02%
2022/06/28	2	68.10	6	69.37	68.00	-4	11,908	-0.03%
2022/06/27	0	0.00	4.1	69.69	70.00	-4.1	13,329	-0.03%
2022/06/24	8	67.10	1	68.20	67.00	7	13,453	0.05%
2022/06/23	5.7	66.91	2	66.70	66.30	3.7	13,603	0.03%
2022/06/22	2.2	68.10	4.1	67.05	66.60	-1.9	13,864	-0.01%
2022/06/21	8	68.05	11.1	68.41	69.40	-3.1	14,058	-0.02%
2022/06/20	18.3	67.19	7	67.07	66.10	11.3	14,344	0.08%
2022/06/17	15.3	69.46	12	69.26	69.10	3.3	14,401	0.02%
2022/06/16	33.1	76.23	7	75.79	71.60	26.1	14,233	0.18%
2022/06/15	1	79.40	1	79.30	79.00	0	14,183	0.00%
2022/06/14	3.1	79.11	10	79.00	78.90	-7	14,341	-0.05%
2022/06/13	0.1	79.80	3	80.20	79.50	-2.9	14,314	-0.02%
2022/06/10	0	0.00	3	80.47	81.80	-3	14,409	-0.02%
2022/06/09	5	81.00	1	80.51	81.50	4	14,480	0.03%
2022/06/08	6.1	80.99	4	81.10	80.80	2.1	14,506	0.01%
2022/06/07	3	81.00	1	81.60	81.50	2	14,549	0.01%
2022/06/06	10	81.81	4	81.43	81.40	6	14,548	0.04%
2022/06/02	20	83.45	22	83.42	83.10	-2	14,535	-0.01%
2022/06/01	33	84.39	33	84.30	84.00	0	14,505	0.00%
2022/05/31	23	84.31	20	84.19	83.80	3	14,345	0.02%
2022/05/30	20.1	83.24	13.1	83.48	84.50	7	14,193	0.05%
2022/05/27	8	80.34	6	80.48	80.20	2	13,953	0.01%
2022/05/26	21.2	80.01	30	79.62	78.90	-8.9	13,935	-0.06%
2022/05/25	13	79.31	5	79.42	80.20	8	13,923	0.06%
2022/05/24	6.3	80.29	6.2	80.71	78.70	0.1	13,997	0.00%
2022/05/23	10	81.61	8	81.89	81.20	2	14,026	0.01%
2022/05/20	3	80.97	11	81.12	81.20	-8	14,123	-0.06%
2022/05/19	8	79.16	11	80.05	81.20	-3	14,577	-0.02%
2022/05/18	46.2	81.92	29	81.29	81.20	17.2	14,594	0.12%
2022/05/17	12	80.36	30.1	80.76	82.40	-18.1	14,434	-0.13%
2022/05/16	54	80.82	35	79.09	78.40	19	14,348	0.13%
2022/05/13	9	76.69	7	77.39	77.20	2	14,440	0.01%
2022/05/12	12	77.46	15	76.41	75.50	-3	14,713	-0.02%
2022/05/11	15	77.26	13	77.84	77.10	2	15,081	0.01%
2022/05/10	28	75.31	23	74.93	75.50	5	14,961	0.03%
2022/05/09	1	78.70	1	77.10	77.10	0	15,062	0.00%
2022/05/06	3	80.03	1	79.50	81.20	2	15,546	0.01%
2022/05/05	14.2	81.84	14	82.06	81.40	0.2	15,572	0.00%
2022/05/04	9	78.78	8	78.78	78.60	1	15,326	0.01%
2022/05/03	18	77.64	6	77.28	77.90	12	15,547	0.08%
2022/04/29	5.2	77.29	4	78.13	76.10	1.2	15,578	0.01%
2022/04/28	9	74.98	9	74.97	76.00	0	15,557	0.00%
2022/04/27	2.2	74.84	5	74.70	76.10	-2.8	15,466	-0.02%
2022/04/26	6	77.82	7	77.46	77.00	-1	15,339	-0.01%
2022/04/25	12.2	79.55	7.4	79.85	78.70	4.8	15,252	0.03%
2022/04/22	25	83.33	14	82.91	82.80	11	15,120	0.07%
2022/04/21	30.2	83.54	16	83.61	84.60	14.2	14,983	0.09%
2022/04/20	24.1	80.52	19	81.23	80.80	5.1	14,855	0.03%
2022/04/19	36	81.62	13	81.69	80.60	23	14,623	0.16%
2022/04/18	13.3	82.93	8	83.56	82.00	5.3	14,444	0.04%
2022/04/15	32.4	86.27	11	87.05	85.00	21.4	14,235	0.15%
2022/04/14	13	92.42	10.1	92.29	90.80	2.9	14,260	0.02%
2022/04/13	7.1	94.19	1	94.00	93.80	6.1	14,192	0.04%
2022/04/12	4.2	94.07	0	0.00	93.30	4.2	14,352	0.03%
2022/04/11	3	95.37	7	96.24	95.00	-4	14,407	-0.03%
2022/04/08	6	98.60	7	98.43	98.10	-1	14,392	-0.01%
2022/04/07	37.2	99.96	29	100.13	98.00	8.2	14,346	0.06%
2022/04/06	6	99.68	20.3	101.35	101.50	-14.3	14,168	-0.10%
2022/04/01	31.4	99.65	12	99.90	100.50	19.4	14,162	0.14%
2022/03/31	103.3	105.05	62	103.10	102.00	41.3	13,986	0.29%	大買/
2022/03/30	59	105.98	64.7	105.84	105.00	-5.7	13,567	-0.04%
2022/03/29	6	99.82	18	99.86	98.80	-12	12,340	-0.10%
2022/03/28	26	98.39	8	98.55	98.40	18	12,524	0.14%
2022/03/25	10	100.03	28	100.10	99.90	-18	12,582	-0.14%
2022/03/24	25.2	97.80	10	97.80	97.80	15.2	12,322	0.12%
2022/03/23	30.1	99.86	8	99.60	99.60	22.1	12,188	0.18%
2022/03/22	10.3	101.91	4.1	102.00	102.50	6.3	12,003	0.05%
2022/03/21	22.2	105.42	12	104.96	105.00	10.2	11,884	0.09%
2022/03/18	11	103.00	25	104.26	105.00	-14	11,866	-0.12%
2022/03/17	4	100.38	46.6	100.64	102.00	-42.6	11,702	-0.36%
2022/03/16	14	95.91	19	96.87	96.30	-5	11,705	-0.04%
2022/03/15	26.1	96.40	2	96.10	95.00	24.1	11,863	0.20%
2022/03/14	9	102.83	7	102.79	102.00	2	11,960	0.02%
2022/03/11	11	98.89	6	100.40	101.00	5	12,395	0.04%
2022/03/10	2.2	100.23	12	100.00	99.50	-9.8	12,755	-0.08%
2022/03/09	4	96.34	4	97.00	97.70	0	13,630	0.00%
2022/03/08	2.1	93.45	0	0.00	93.70	2.1	13,895	0.02%
2022/03/07	15	98.90	2	99.30	97.30	13	14,153	0.09%
2022/03/04	12	101.13	2.3	101.57	101.50	9.7	14,469	0.07%
2022/03/03	6.3	103.58	4	103.88	103.00	2.3	14,750	0.02%
2022/03/02	8	102.13	10	102.50	103.50	-2	14,986	-0.01%
2022/03/01	4	102.50	7	103.00	103.50	-3	15,294	-0.02%
2022/02/25	20	100.75	27.1	101.13	100.50	-7.1	15,771	-0.04%
2022/02/24	7	100.47	3	100.17	99.40	4	16,240	0.02%
2022/02/23	9.1	102.88	8	102.81	104.00	1.1	16,640	0.01%
2022/02/22	22.1	102.25	5	102.90	102.50	17.1	17,811	0.10%
2022/02/21	75	109.20	27.1	109.89	106.00	47.9	18,081	0.26%
2022/02/18	11	107.55	6.1	108.41	109.00	4.9	17,897	0.03%
2022/02/17	6	106.50	11	106.09	107.00	-5	18,019	-0.03%
2022/02/16	19	107.63	15.1	107.07	107.00	4	18,175	0.02%
2022/02/15	82	107.30	14	107.11	105.00	68	18,300	0.37%
2022/02/14	59	105.98	22.6	106.15	106.00	36.4	18,441	0.20%
2022/02/11	42.2	105.67	50.3	105.77	105.00	-8.1	18,444	-0.04%
2022/02/10	5	102.30	3.1	102.33	103.00	2	18,668	0.01%
2022/02/09	28	103.16	7.1	102.72	103.00	20.9	19,384	0.11%
2022/02/08	16	101.81	35.5	100.52	102.00	-19.5	19,523	-0.10%
2022/02/07	5	94.06	9.2	93.60	95.00	-4.2	19,910	-0.02%
2022/01/26	9	90.24	7	90.37	90.50	2	20,923	0.01%
2022/01/25	17	91.36	12	91.75	89.50	5	22,423	0.02%
2022/01/24	13.1	87.47	20	88.34	91.30	-6.9	22,697	-0.03%
2022/01/21	13	90.20	22	89.68	88.70	-9	23,536	-0.04%
2022/01/20	9	89.54	1	89.21	90.30	8	24,081	0.03%
2022/01/19	3	90.83	3	91.17	90.40	0	24,609	0.00%
2022/01/18	2	92.35	3	93.30	92.40	-1	25,087	0.00%
2022/01/17	5	90.70	5	91.16	92.00	0	25,652	0.00%
2022/01/14	5.2	88.94	5	89.24	89.30	0.2	26,174	0.00%
2022/01/13	12.3	90.72	7	90.46	90.60	5.3	27,169	0.02%
2022/01/12	7.1	93.17	5	94.30	92.70	2.1	27,947	0.01%
2022/01/11	7.2	95.18	9	93.62	93.70	-1.9	28,558	-0.01%
2022/01/10	11.1	96.82	5.1	96.85	98.60	6	28,664	0.02%
2022/01/07	20.5	96.31	18	96.13	95.00	2.5	28,617	0.01%
2022/01/06	10.3	100.35	2	100.26	100.50	8.3	28,343	0.03%
2022/01/05	13.1	101.64	2.2	101.81	102.00	10.9	28,453	0.04%
2022/01/04	8.2	104.90	5	104.90	104.00	3.2	28,502	0.01%
2022/01/03	13	106.46	10	105.50	105.50	3	28,716	0.01%
2021/12/30	2	107.25	10	106.75	107.00	-8	28,796	-0.03%
2021/12/29	5.4	106.81	13	106.81	107.00	-7.6	28,910	-0.03%
2021/12/28	4.2	108.36	7	109.07	108.00	-2.9	29,134	-0.01%
2021/12/27	6.3	109.08	9	108.94	109.00	-2.8	29,185	-0.01%
2021/12/24	20	109.13	15	109.03	107.50	5	29,287	0.02%
2021/12/23	33.3	110.34	102	110.14	111.50	-68.7	29,125	-0.24%	大賣/
2021/12/22	38	109.22	22	109.61	108.00	16	29,022	0.06%
2021/12/21	15	108.07	26	108.21	108.00	-11	28,709	-0.04%
2021/12/20	15	105.43	22	105.16	105.00	-7	28,555	-0.02%
2021/12/17	34.2	104.41	13.1	104.62	104.50	21.1	28,800	0.07%
2021/12/16	14.2	107.47	8	107.06	109.00	6.2	28,899	0.02%
2021/12/15	78.1	104.11	16	104.75	106.00	62.1	28,763	0.22%
2021/12/14	7.1	102.88	10.1	102.51	102.50	-3	28,719	-0.01%
2021/12/13	11.1	105.68	4.5	105.74	106.00	6.7	28,701	0.02%
2021/12/10	27.3	105.98	25	105.70	105.00	2.3	28,726	0.01%
2021/12/09	30.3	110.20	13	110.58	109.00	17.3	28,660	0.06%
2021/12/08	20	112.15	28.4	111.97	112.00	-8.4	28,764	-0.03%
2021/12/07	49.7	112.42	41.1	112.59	110.00	8.6	28,852	0.03%
2021/12/06	42	112.13	28	112.09	113.00	14	28,486	0.05%
2021/12/03	52.3	112.74	71.2	113.29	111.50	-18.9	28,344	-0.07%
2021/12/02	15.1	109.24	20.3	109.96	107.00	-5.2	27,818	-0.02%
2021/12/01	35	110.84	23.1	110.65	110.50	11.9	27,901	0.04%
2021/11/30	22	107.55	21.1	108.33	110.50	0.9	28,112	0.00%
2021/11/29	10	103.05	16	103.13	106.00	-6	28,267	-0.02%
2021/11/26	33.1	106.19	19	105.00	103.50	14.1	28,113	0.05%
2021/11/25	19.2	109.95	16	110.28	108.00	3.2	27,981	0.01%
2021/11/24	46.2	109.35	39.3	110.36	112.00	6.9	27,809	0.02%
2021/11/23	19.4	108.53	29.3	109.58	106.00	-9.9	27,568	-0.04%
2021/11/22	23.1	111.04	16.4	110.81	108.50	6.7	27,561	0.02%
2021/11/19	112.3	111.18	130.4	112.13	111.50	-18.1	27,864	-0.06%	大買/大賣/
2021/11/18	26.3	105.34	18.1	104.64	106.00	8.2	27,212	0.03%
2021/11/17	20.1	102.20	58.4	102.00	102.00	-38.3	27,315	-0.14%
2021/11/16	21	100.92	7	100.06	98.20	14	27,667	0.05%
2021/11/15	17.2	100.46	23	100.52	100.50	-5.8	28,029	-0.02%
2021/11/12	32.1	102.27	31.8	102.70	100.50	0.3	28,240	0.00%
2021/11/11	27.3	100.26	36.3	100.35	101.00	-9	28,331	-0.03%
2021/11/10	42.6	96.54	26	96.57	97.90	16.6	28,092	0.06%
2021/11/09	56.7	98.54	47	98.38	98.00	9.7	27,946	0.03%
2021/11/08	51.1	101.32	9.3	102.23	99.20	41.8	27,499	0.15%
2021/11/05	36.3	108.75	26	109.08	110.00	10.3	26,953	0.04%
2021/11/04	39.4	112.81	44	112.75	110.00	-4.6	26,808	-0.02%
2021/11/03	65.1	108.73	60	109.39	108.00	5.1	26,125	0.02%
2021/11/02	130.2	119.12	68.6	115.62	111.50	61.6	25,206	0.24%	大買/
2021/11/01	27	120.00	34	122.78	123.50	-7	23,823	-0.03%
2021/10/29	45	112.63	78.1	112.70	112.50	-33.1	23,484	-0.14%
2021/10/28	27	108.22	46.1	108.94	107.50	-19.1	22,973	-0.08%
2021/10/27	58	106.04	56.6	106.70	107.00	1.4	22,734	0.01%
2021/10/26	55.1	107.13	32	106.86	101.50	23.1	22,334	0.10%
2021/10/25	31.6	104.20	34.3	105.08	105.50	-2.7	22,136	-0.01%
2021/10/22	55	102.95	72	102.36	101.50	-17	22,045	-0.08%
2021/10/21	56.3	100.71	61	101.63	100.50	-4.8	22,333	-0.02%
2021/10/20	63	97.46	36	97.88	96.80	27	22,038	0.12%
2021/10/19	26	98.15	40	98.82	101.50	-14	22,139	-0.06%
2021/10/18	12.1	93.20	13	94.19	92.60	-0.9	21,900	0.00%
2021/10/15	6.2	91.87	3	91.33	91.40	3.2	22,556	0.01%
2021/10/14	1	88.60	6	88.55	89.00	-5	23,483	-0.02%
2021/10/13	12.2	91.35	7	90.94	87.40	5.2	23,748	0.02%
2021/10/12	18.2	94.52	13.1	94.83	93.30	5.1	24,108	0.02%
2021/10/08	16.2	92.24	40.3	93.80	94.00	-24.1	24,790	-0.10%
2021/10/07	10	88.98	10	89.17	89.50	0	25,392	0.00%
2021/10/06	32	87.27	7	87.69	86.20	25	25,823	0.10%
2021/10/05	18	85.13	19	85.44	86.50	-1	26,290	0.00%
2021/10/04	6	83.45	12.5	83.88	81.10	-6.5	26,522	-0.02%
2021/10/01	2.2	84.37	6.4	84.08	84.10	-4.2	26,890	-0.02%
2021/09/30	4	89.92	10.1	89.72	89.30	-6.1	27,668	-0.02%
2021/09/29	5.5	89.15	6	88.05	87.70	-0.5	28,122	0.00%
2021/09/28	0.6	93.50	1.4	92.99	91.80	-0.8	28,938	0.00%
2021/09/27	6	94.97	11	95.37	94.60	-5	29,581	-0.02%
2021/09/24	30.1	95.66	4	96.23	95.00	26.1	30,007	0.09%
2021/09/23	5	93.80	7	94.17	95.40	-2	30,217	-0.01%
2021/09/22	1	90.40	2	89.90	90.20	-1	30,320	0.00%
2021/09/17	2	92.00	0	0.00	92.30	2	31,093	0.01%
2021/09/16	4.2	91.54	2	90.50	90.40	2.2	31,844	0.01%
2021/09/15	12	91.61	13	91.54	92.30	-1	32,181	0.00%
2021/09/14	3	92.37	3	91.93	91.70	0	32,862	0.00%
2021/09/13	21	95.50	21	93.94	92.30	0	33,164	0.00%
2021/09/10	6	92.65	7	93.69	94.90	-1	33,443	0.00%
2021/09/09	11	92.05	10	92.06	93.90	1	34,291	0.00%
2021/09/08	7	91.54	9	91.34	90.50	-2	35,196	-0.01%
2021/09/07	7.1	91.19	18.1	91.52	94.30	-11.1	35,488	-0.03%
2021/09/06	16.3	98.60	23	97.29	94.50	-6.7	35,198	-0.02%
2021/09/03	25.2	98.19	45.5	98.32	98.50	-20.3	34,882	-0.06%
2021/09/02	44.6	103.28	21	102.29	100.50	23.6	34,527	0.07%
2021/09/01	8.2	109.06	12	109.63	111.00	-3.8	34,572	-0.01%
2021/08/31	3	108.17	3	108.17	108.50	0	34,495	0.00%
2021/08/30	8	108.56	10	108.50	110.00	-2	34,408	-0.01%
2021/08/27	18	107.97	11	106.95	106.50	7	34,340	0.02%
2021/08/26	43	113.15	24.2	112.52	111.50	18.8	34,147	0.06%
2021/08/25	54.4	113.48	75.1	113.25	113.00	-20.6	34,077	-0.06%
2021/08/24	38.2	109.59	37.2	109.80	107.50	1	33,308	0.00%
2021/08/23	31.5	107.56	13	107.88	106.00	18.5	32,775	0.06%
2021/08/20	31	103.93	23.1	104.41	105.00	7.9	32,351	0.02%
2021/08/19	17	100.62	22	100.57	99.00	-5	31,672	-0.02%
2021/08/18	13.2	95.97	22	93.99	100.00	-8.8	31,083	-0.03%
2021/08/17	51.2	96.41	38	95.22	91.00	13.2	30,700	0.04%
2021/08/16	20	98.01	37	98.56	98.90	-17	30,369	-0.06%
2021/08/13	8.1	99.63	2	99.40	97.00	6.1	30,232	0.02%
2021/08/12	10	101.10	14.1	101.17	103.00	-4	30,107	-0.01%
2021/08/11	32.2	100.38	33.2	99.48	97.60	-1	29,975	0.00%
2021/08/10	11.1	99.70	16	99.35	101.00	-4.9	29,776	-0.02%
2021/08/09	21.2	102.81	40.1	101.65	100.50	-18.8	29,579	-0.06%
2021/08/06	20.3	105.49	23	106.80	108.50	-2.7	29,399	-0.01%
2021/08/05	25.3	108.39	12	108.17	108.50	13.3	29,282	0.05%
2021/08/04	15.2	114.99	12	114.00	113.00	3.2	29,279	0.01%
2021/08/03	38	114.79	33	114.14	113.50	5	29,284	0.02%
2021/08/02	23	107.76	41.2	108.96	111.50	-18.2	28,915	-0.06%
2021/07/30	16.2	105.45	14.3	105.17	102.50	1.9	28,598	0.01%
2021/07/29	27.1	106.44	28	106.27	107.00	-0.9	28,473	0.00%
2021/07/28	47.1	105.59	28	106.21	104.50	19.1	28,180	0.07%
2021/07/27	72.3	118.88	59	117.86	114.50	13.3	27,765	0.05%
2021/07/26	52.2	114.97	57.1	116.95	115.50	-4.9	27,020	-0.02%
2021/07/23	51	112.53	39	111.60	110.00	12	26,312	0.05%
2021/07/22	10	109.25	61.3	112.32	113.50	-51.3	25,352	-0.20%
2021/07/21	68.3	108.46	22.1	105.76	103.50	46.2	25,114	0.18%
2021/07/20	66.1	106.34	88.2	106.43	108.50	-22.1	24,422	-0.09%
2021/07/19	27.2	102.25	21	101.98	100.00	6.2	23,783	0.03%
2021/07/16	40.3	100.93	48	101.77	102.50	-7.7	24,120	-0.03%
2021/07/15	114.3	96.72	96.1	98.24	100.00	18.2	24,054	0.08%	大買/
2021/07/14	104.1	102.39	43	100.56	98.10	61.1	23,919	0.26%	大買/
2021/07/13	25	111.32	37.1	113.82	109.00	-12.1	23,126	-0.05%
2021/07/12	20	101.04	40.9	103.22	105.50	-20.9	22,646	-0.09%
2021/07/09	30.1	97.14	52	96.72	96.00	-21.9	22,042	-0.10%
2021/07/08	41	96.51	33	96.52	94.80	8	21,711	0.04%
2021/07/07	52	95.77	79.5	96.24	93.60	-27.5	21,344	-0.13%
2021/07/06	34	92.36	21.2	92.16	92.60	12.8	20,611	0.06%
2021/07/05	74	92.76	54.9	92.21	90.50	19.1	20,264	0.09%
2021/07/02	24.1	83.32	53	82.80	87.60	-28.9	19,651	-0.15%
2021/07/01	14	82.01	22.3	82.09	79.70	-8.3	19,370	-0.04%
2021/06/30	31.7	84.09	60	83.98	86.20	-28.3	19,562	-0.14%
2021/06/29	39.1	80.07	28	80.46	78.70	11.1	19,614	0.06%
2021/06/28	108.1	81.29	64.4	81.11	79.60	43.7	19,407	0.23%	大買/
2021/06/25	41.1	79.02	61	79.10	81.80	-19.9	18,838	-0.11%
2021/06/24	53	74.74	54.5	74.48	74.40	-1.5	18,163	-0.01%
2021/06/23	65	72.66	61.9	72.82	74.50	3.1	17,792	0.02%
2021/06/22	45	68.52	72	68.37	69.90	-27	17,070	-0.16%
2021/06/21	64	68.30	46	68.30	66.20	18	16,679	0.11%
2021/06/18	59.5	67.58	51	68.17	68.90	8.5	16,156	0.05%
2021/06/17	48.5	63.95	123	63.84	65.20	-74.5	15,070	-0.49%	大賣/
2021/06/16	12.4	60.08	50	60.37	61.00	-37.6	14,076	-0.27%
2021/06/15	13	57.69	10.2	57.78	57.80	2.8	13,617	0.02%
2021/06/11	5	56.38	11	56.61	56.50	-6	13,585	-0.04%
2021/06/10	17.6	56.74	6.4	57.21	57.00	11.2	13,668	0.08%
2021/06/09	51.3	56.93	56.1	57.16	56.50	-4.8	13,562	-0.04%
2021/06/08	0	0.00	52	54.00	54.80	-52	13,053	-0.40%
2021/06/07	78	52.85	19	53.58	53.40	59	13,119	0.45%
2021/06/04	5	53.50	93	54.12	54.00	-88	13,221	-0.67%
2021/06/03	94	53.37	4	53.25	53.50	90	13,225	0.68%
2021/06/02	53	54.28	121	53.74	52.90	-68	13,253	-0.51%	大賣/
2021/06/01	2.6	52.17	0	0.00	52.00	2.6	12,855	0.02%
2021/05/31	61.4	51.31	1	51.30	51.20	60.4	12,919	0.47%
2021/05/28	35	50.15	1	51.30	50.60	34	13,004	0.26%
2021/05/27	1	48.55	0	0.00	48.35	1	13,181	0.01%
2021/05/26	6	47.88	3	47.93	48.40	3	13,217	0.02%
2021/05/25	6	47.73	17	47.41	47.85	-11	13,317	-0.08%
2021/05/24	13	45.92	1	46.05	46.25	12	13,390	0.09%
2021/05/21	4	45.48	3	45.60	46.15	1	13,538	0.01%
2021/05/20	3	45.00	5	44.62	43.85	-2	13,616	-0.01%
2021/05/19	12	44.61	11	44.81	45.60	1	13,604	0.01%
2021/05/18	5	41.52	3	42.30	43.55	2	13,512	0.01%
2021/05/17	9	41.54	0	0.00	39.60	9	13,515	0.07%
2021/05/14	4	44.89	4	45.38	43.95	0	13,471	0.00%
2021/05/13	17.3	42.34	27	43.83	44.00	-9.7	13,381	-0.07%
2021/05/12	4.1	45.16	14	45.61	43.50	-9.9	13,348	-0.07%
2021/05/11	9.1	47.29	11	47.28	46.60	-1.9	13,217	-0.01%
2021/05/10	12.1	51.52	1	51.50	51.10	11.1	13,093	0.08%
2021/05/07	2	52.40	2.6	52.89	53.60	-0.6	13,597	0.00%
2021/05/05	9	52.07	9	52.10	50.90	0	13,569	0.00%
2021/05/04	7	52.53	26.3	53.96	52.40	-19.3	13,623	-0.14%
2021/05/03	24	56.91	1.2	56.55	55.50	22.9	13,697	0.17%
2021/04/29	12.2	59.97	9	58.91	59.00	3.2	13,737	0.02%
2021/04/28	9	60.60	4	61.30	60.50	5	13,804	0.04%
2021/04/27	12.1	61.11	3	61.73	60.20	9.1	13,935	0.07%
2021/04/26	20.1	62.40	13	62.21	62.70	7.1	13,805	0.05%
2021/04/23	12	62.50	16.1	62.75	62.40	-4.1	13,876	-0.03%
2021/04/22	37.1	63.17	42	62.31	60.50	-4.9	13,695	-0.04%
2021/04/21	17	59.95	29	60.79	61.70	-12	13,209	-0.09%
2021/04/20	55	59.63	30.2	59.69	59.50	24.8	12,870	0.19%
2021/04/19	6	55.95	4	56.40	56.70	2	12,514	0.02%
2021/04/16	14	55.44	10.1	55.66	56.00	3.9	12,781	0.03%
2021/04/15	3.3	55.23	0	0.00	55.40	3.3	12,871	0.03%
2021/04/14	5	55.22	4	55.98	55.40	1	12,979	0.01%
2021/04/13	6	57.55	8	56.84	55.80	-2	13,158	-0.02%
2021/04/12	11.2	56.97	6	57.23	57.10	5.2	13,235	0.04%
2021/04/09	7.3	58.70	12	59.15	58.60	-4.7	13,439	-0.03%
2021/04/08	29	60.73	17	60.28	60.70	12	14,110	0.09%
2021/04/07	25.5	59.23	18	59.22	59.60	7.5	14,202	0.05%
2021/04/06	31	57.76	38.3	57.59	59.60	-7.3	14,068	-0.05%
2021/04/01	24.3	55.69	34	56.11	54.50	-9.7	13,793	-0.07%
2021/03/31	5.2	53.81	0	0.00	53.50	5.2	14,143	0.04%
2021/03/30	11	54.48	9	54.34	54.00	2	15,208	0.01%
2021/03/29	1.2	53.79	9	54.12	54.60	-7.8	16,146	-0.05%
2021/03/26	2	52.60	2	52.90	53.70	0	16,282	0.00%
2021/03/25	3	52.40	0	0.00	52.20	3	16,368	0.02%
2021/03/24	0	0.00	3	53.80	53.70	-3	16,465	-0.02%
2021/03/23	8	53.44	3	54.27	53.00	5	16,589	0.03%
2021/03/22	3	54.60	2	54.75	54.40	1	16,726	0.01%
2021/03/19	2	54.35	0	0.00	54.60	2	16,967	0.01%
2021/03/18	3	54.80	9	54.78	54.20	-6	17,189	-0.03%
2021/03/17	2	54.20	4	54.65	54.20	-2	17,384	-0.01%
2021/03/16	20	54.12	2.3	54.95	53.80	17.7	17,675	0.10%
2021/03/15	2	53.10	6	53.45	54.10	-4	18,108	-0.02%
2021/03/12	4	53.00	4	52.78	53.10	0	18,159	0.00%
2021/03/11	3	52.60	3	52.60	52.90	0	18,251	0.00%
2021/03/10	2	51.95	3	51.40	51.40	-1	18,268	-0.01%
2021/03/09	0.4	48.95	2.1	49.29	48.70	-1.7	18,249	-0.01%
2021/03/08	4.1	51.45	2	51.40	49.65	2.1	18,577	0.01%
2021/03/05	1	51.90	1	51.70	51.30	0	18,928	0.00%
2021/03/04	4	52.33	5	52.96	51.60	-1	19,241	-0.01%
2021/03/03	4	52.85	5	53.34	54.10	-1	19,614	-0.01%
2021/03/02	19	55.59	27	55.94	53.90	-8	19,881	-0.04%
2021/02/26	0	0.00	5	53.92	54.00	-5	20,047	-0.02%
2021/02/25	1	56.20	3	55.00	54.60	-2	21,355	-0.01%
2021/02/24	12	55.38	3	54.77	55.00	9	22,443	0.04%
2021/02/23	3	54.33	9	55.04	55.00	-6	22,545	-0.03%
2021/02/22	9	54.79	14	54.78	54.40	-5	22,470	-0.02%
2021/02/19	1	52.90	112.2	53.35	53.10	-111.2	22,464	-0.49%	大賣/鉅額交易
2021/02/18	1	52.40	3	51.93	52.40	-2	22,985	-0.01%
2021/02/17	4	51.33	4	51.08	51.80	0	23,384	0.00%
2021/02/05	0	0.00	1	48.85	48.90	-1	23,516	0.00%
2021/02/04	1	49.90	1	50.00	49.35	0	24,050	0.00%
2021/02/03	14	50.90	7	50.81	50.60	7	24,582	0.03%
2021/02/02	3	49.83	4	50.13	50.00	-1	24,837	0.00%
2021/02/01	3.2	49.20	5	48.85	49.00	-1.9	24,991	-0.01%
2021/01/29	37	51.91	25	51.68	50.50	12	24,939	0.05%
2021/01/28	1	50.60	0	0.00	51.20	1	24,472	0.00%
2021/01/27	1	52.20	3	52.30	52.50	-2	24,442	-0.01%
2021/01/26	13	52.72	4	52.75	52.00	9	24,460	0.04%
2021/01/25	7	53.31	7	53.93	53.30	0	24,404	0.00%
2021/01/22	10	50.88	13.8	51.12	51.60	-3.8	24,222	-0.02%
2021/01/21	18	51.64	14	51.46	51.00	4	24,138	0.02%
2021/01/20	112	51.72	8	52.49	51.70	104	24,060	0.43%	大買/鉅額交易
2021/01/19	5.2	55.07	4	55.40	54.80	1.2	23,846	0.00%
2021/01/18	18	55.26	24.8	55.22	55.50	-6.8	23,821	-0.03%
2021/01/15	4.4	54.24	9.1	54.26	54.00	-4.8	23,598	-0.02%
2021/01/14	9.4	54.34	10	54.40	53.90	-0.6	23,431	0.00%
2021/01/13	8.5	55.09	8	54.99	55.30	0.5	23,327	0.00%
2021/01/12	40	56.31	20	55.06	55.30	20	23,246	0.09%
2021/01/11	11.5	55.40	34	55.20	56.50	-22.5	22,867	-0.10%
2021/01/08	13	53.60	22	54.14	53.50	-9	22,833	-0.04%
2021/01/07	9	53.39	14	53.36	53.20	-5	23,230	-0.02%
2021/01/06	44	53.92	18	53.59	53.00	26	23,313	0.11%
2021/01/05	12	54.14	36	53.97	54.70	-24	23,142	-0.10%
2021/01/04	41.5	55.55	18	54.76	54.70	23.5	23,109	0.10%
2020/12/31	40.8	54.16	55.5	54.82	54.10	-14.7	23,051	-0.06%
2020/12/30	35.5	52.17	29	52.04	51.80	6.5	22,367	0.03%
2020/12/29	33.5	51.55	20	51.92	52.80	13.5	22,044	0.06%
2020/12/28	26.5	51.40	37	51.74	51.60	-10.5	21,821	-0.05%
2020/12/25	88.5	51.68	62	51.39	51.00	26.5	21,429	0.12%
2020/12/24	68.2	48.78	85.9	49.80	50.60	-17.7	20,612	-0.09%
2020/12/23	27.6	46.99	55	47.55	46.90	-27.4	19,511	-0.14%
2020/12/22	16	45.14	24	45.10	43.60	-8	18,595	-0.04%
2020/12/21	6	44.47	4	44.03	44.60	2	18,505	0.01%
2020/12/18	7	44.46	9	44.49	44.00	-2	18,713	-0.01%
2020/12/17	0	0.00	3	44.80	45.25	-3	18,690	-0.02%
2020/12/16	11	44.45	28	44.12	44.75	-17	18,660	-0.09%
2020/12/15	42	44.52	45.8	43.37	42.70	-3.8	18,800	-0.02%
2020/12/14	28.5	45.46	39	45.58	45.10	-10.5	19,025	-0.06%
2020/12/11	37	45.14	15	44.53	44.10	22	18,840	0.12%
2020/12/10	17	46.19	13	46.43	45.80	4	18,653	0.02%
2020/12/09	22	46.43	43	46.53	45.95	-21	18,353	-0.11%
2020/12/08	12	44.76	13	45.03	44.95	-1	17,978	-0.01%
2020/12/07	15	44.81	7	44.64	44.30	8	17,988	0.04%
2020/12/04	9.5	44.65	19	44.93	44.30	-9.5	17,926	-0.05%
2020/12/03	3	44.57	13	44.83	44.35	-10	17,860	-0.06%
2020/12/02	83	45.50	81	45.13	44.70	2	17,857	0.01%
2020/12/01	48.4	44.66	34	45.06	45.80	14.4	17,637	0.08%
2020/11/30	72	44.86	46	44.50	44.60	26	17,461	0.15%
2020/11/27	45	43.88	61	44.21	45.15	-16	17,327	-0.09%
2020/11/26	42.4	43.31	60	43.55	43.65	-17.6	17,355	-0.10%
2020/11/25	124	43.19	102	43.02	42.40	22	17,154	0.13%	大買/大賣/
2020/11/24	197.1	44.68	144	44.66	43.20	53.1	17,057	0.31%	大買/大賣/
2020/11/23	82	42.65	102	43.31	44.40	-20	16,399	-0.12%	大賣/
2020/11/20	21	40.23	45	40.42	40.40	-24	16,776	-0.14%
2020/11/19	8	39.63	3	39.05	39.00	5	16,927	0.03%
2020/11/18	20.1	39.86	22	40.12	39.55	-1.9	17,618	-0.01%
2020/11/17	96	40.69	53	40.48	39.50	43	18,922	0.23%
2020/11/16	14.5	39.45	44	40.09	41.35	-29.5	21,270	-0.14%
2020/11/13	19.5	38.64	22	38.67	38.70	-2.5	21,508	-0.01%
2020/11/12	79	39.18	62	39.49	38.15	17	21,713	0.08%
2020/11/11	30.5	39.83	68.5	39.99	40.35	-38	21,395	-0.18%
2020/11/10	22	38.48	27	39.40	38.05	-5	20,909	-0.02%
2020/11/09	7	38.70	40	38.60	39.00	-33	20,791	-0.16%
2020/11/06	4	37.99	3	38.23	37.65	1	20,707	0.00%
2020/11/05	6.5	37.92	30	37.91	37.90	-23.5	20,769	-0.11%
2020/11/04	3	36.57	1	36.80	37.00	2	20,901	0.01%
2020/11/03	3	36.82	16	36.44	36.90	-13	21,491	-0.06%
2020/11/02	10	35.44	1	35.25	35.30	9	22,085	0.04%
2020/10/30	8	36.33	3	36.55	36.05	5	22,205	0.02%
2020/10/29	11.2	36.55	5	36.91	37.20	6.2	22,509	0.03%
2020/10/28	8	38.06	24	38.11	37.55	-16	22,554	-0.07%
2020/10/27	11	38.20	8.8	38.30	38.45	2.2	22,538	0.01%
2020/10/26	7	38.36	0	0.00	38.10	7	22,623	0.03%
2020/10/23	11	37.77	23	37.86	38.15	-12	22,541	-0.05%
2020/10/22	6	37.32	2	37.85	37.80	4	22,637	0.02%
2020/10/21	13	37.69	5	37.50	37.40	8	22,620	0.04%
2020/10/19	22	37.19	10	36.86	37.15	12	22,594	0.05%
2020/10/16	38	37.80	25	37.74	36.80	13	22,574	0.06%
2020/10/15	38	39.52	25	39.56	39.00	13	22,229	0.06%
2020/10/14	1	39.00	11	38.86	38.70	-10	21,642	-0.05%
2020/10/13	13	38.57	40	38.68	38.30	-27	21,478	-0.13%
2020/10/12	13	38.37	33	38.43	38.30	-20	21,336	-0.09%
2020/10/08	58	38.39	21	38.85	37.95	37	21,233	0.17%
2020/10/07	10	38.00	47	38.24	38.40	-37	21,039	-0.18%
2020/10/06	11	37.50	13	37.51	37.45	-2	20,941	-0.01%
2020/10/05	6	36.67	11	36.59	36.90	-5	21,030	-0.02%
2020/09/30	11	36.21	5	36.19	36.30	6	21,064	0.03%
2020/09/29	11	35.94	9	35.99	35.75	2	21,134	0.01%
2020/09/28	4	35.38	5	35.43	35.45	-1	21,083	0.00%
2020/09/25	22	35.38	24	35.83	34.95	-2	21,098	-0.01%
2020/09/24	13	35.78	6	36.19	35.30	7	21,089	0.03%
2020/09/23	32	37.75	26	37.75	37.10	6	21,179	0.03%
2020/09/22	18	37.56	21	37.57	37.05	-3	20,890	-0.01%
2020/09/21	10	37.59	16	37.44	37.40	-6	20,794	-0.03%
2020/09/18	48	38.14	40.4	37.99	37.60	7.6	20,814	0.04%
2020/09/17	40.5	37.93	77	37.88	38.20	-36.5	20,556	-0.18%
2020/09/16	17.4	36.68	5	36.56	36.40	12.4	20,061	0.06%
2020/09/15	21	36.37	20	36.24	35.90	1	19,992	0.00%
2020/09/14	2	35.70	8	35.73	36.10	-6	20,063	-0.03%
2020/09/11	22	35.38	88	35.34	34.65	-66	20,003	-0.33%
2020/09/10	28	36.42	62	36.72	36.20	-34	19,836	-0.17%
2020/09/09	10	35.62	20	35.72	36.40	-10	19,777	-0.05%
2020/09/08	22	36.18	37	36.18	35.90	-15	19,786	-0.08%
2020/09/07	20	35.91	35	37.00	35.70	-15	19,811	-0.08%
2020/09/04	74	36.63	55	36.78	36.75	19	19,837	0.10%
2020/09/03	32	37.75	34	37.71	37.40	-2	19,855	-0.01%
2020/09/02	56	37.79	20	37.82	38.00	36	19,694	0.18%
2020/09/01	27	38.11	71	38.13	38.55	-44	19,779	-0.22%
2020/08/31	120	37.04	20	36.93	36.70	100	19,408	0.52%	大買/
2020/08/28	107.5	37.68	72	37.81	37.40	35.5	19,647	0.18%	大買/
2020/08/27	83	37.72	51	37.46	37.35	32	20,272	0.16%
2020/08/26	227.2	39.65	245	39.67	38.40	-17.8	19,892	-0.09%	大買/大賣/
2020/08/25	52	38.48	51	38.54	38.40	1	18,326	0.01%
2020/08/24	81.2	38.09	45	38.17	39.00	36.2	17,887	0.20%
2020/08/21	86.2	38.89	84	38.46	37.95	2.2	17,062	0.01%
2020/08/20	330	38.21	266	38.19	38.75	64	15,582	0.41%	大買/大賣/
2020/08/19	15	35.88	36	36.43	36.85	-21	12,641	-0.17%
2020/08/18	32	32.24	26	32.54	33.50	6	11,930	0.05%
2020/08/17	10	31.62	31	31.55	32.00	-21	11,501	-0.18%
2020/08/14	3.8	30.32	4	30.55	30.45	-0.3	11,271	0.00%
2020/08/13	13	30.33	10	30.56	30.05	3	11,222	0.03%
2020/08/12	0	0.00	7	29.58	29.90	-7	11,049	-0.06%
2020/08/11	6	30.43	5	30.17	29.80	1	10,944	0.01%
2020/08/10	17	30.81	27	30.97	30.40	-10	10,915	-0.09%
2020/08/07	56.5	32.29	14	31.93	32.40	42.5	10,682	0.40%
2020/08/06	28	31.41	33.3	31.90	32.65	-5.3	10,058	-0.05%
2020/08/05	12	29.70	22	29.69	29.70	-10	9,412	-0.11%
2020/08/04	20	29.18	9.3	28.89	28.80	10.7	9,278	0.12%
2020/08/03	1	29.60	9	29.83	29.70	-8	8,947	-0.09%
2020/07/31	0	0.00	3	29.22	29.35	-3	8,858	-0.03%
2020/07/30	0	0.00	7	29.32	29.55	-7	8,845	-0.08%
2020/07/29	5	27.95	4.8	27.94	28.40	0.2	8,775	0.00%
2020/07/28	26	28.53	19	28.60	27.40	7	8,775	0.08%
2020/07/27	3	27.90	6	28.45	28.55	-3	8,632	-0.03%
2020/07/24	2	28.95	17	28.83	27.95	-15	8,703	-0.17%
2020/07/23	0	0.00	1	28.55	28.55	-1	8,690	-0.01%
2020/07/22	8	28.25	5	28.55	28.45	3	8,692	0.03%
2020/07/21	7	27.84	4	27.88	27.85	3	8,790	0.03%
2020/07/20	3	26.67	0	0.00	26.90	3	9,037	0.03%
2020/07/17	5	27.05	12	26.93	27.05	-7	9,148	-0.08%
2020/07/16	0	0.00	2	28.10	28.05	-2	9,131	-0.02%
2020/07/15	11	28.65	11	29.20	28.65	0	9,100	0.00%
2020/07/14	14	29.60	6	29.63	29.35	8	9,016	0.09%
2020/07/13	24	29.48	9	29.97	30.15	15	8,848	0.17%
2020/07/10	39	29.27	49	29.39	28.95	-10	8,720	-0.11%
2020/07/09	3	29.32	0	0.00	29.70	3	8,548	0.04%
2020/07/08	8	29.74	12	29.62	29.45	-4	8,462	-0.05%
2020/07/06	2	29.10	5	29.15	29.20	-3	8,298	-0.04%
2020/07/03	46	29.59	15	29.29	29.10	31	8,235	0.38%
2020/07/02	6	29.63	44	29.68	29.80	-38	8,010	-0.47%
2020/07/01	1.2	28.48	6	28.68	28.50	-4.8	7,748	-0.06%
2020/06/30	1	28.15	1	28.40	28.30	0	7,703	0.00%
2020/06/29	50	27.96	1	28.25	27.85	49	7,753	0.63%
2020/06/24	0	0.00	2	29.20	29.20	-2	7,613	-0.03%
2020/06/23	11	28.48	0	0.00	28.15	11	7,535	0.15%
2020/06/22	0	0.00	31	28.72	28.60	-31	7,503	-0.41%
2020/06/19	14	29.09	3	29.10	28.30	11	7,478	0.15%
2020/06/16	1	28.60	2	29.00	28.35	-1	7,218	-0.01%
2020/06/15	6	28.74	4	28.20	28.05	2	7,204	0.03%
2020/06/12	15	28.88	3	28.97	29.65	12	7,134	0.17%
2020/06/11	34	30.28	6	29.27	29.20	28	7,085	0.40%
2020/06/10	11	29.55	7	29.43	30.00	4	6,942	0.06%
2020/06/09	7	28.54	10	28.30	28.30	-3	6,772	-0.04%
2020/06/08	16	29.87	15	29.75	29.10	1	6,677	0.01%
2020/06/05	3	29.35	2	29.13	29.10	1	6,346	0.02%
2020/06/04	22	29.50	15	29.12	29.30	7	6,172	0.11%
2020/06/03	53	28.59	86	28.60	28.95	-33	5,701	-0.58%
2020/06/02	18	26.23	19.3	25.99	27.00	-1.3	4,644	-0.03%
2020/06/01	3	24.25	2	24.55	24.60	1	4,304	0.02%
2020/05/29	2	24.05	0.9	23.65	23.70	1.1	4,277	0.03%
2020/05/28	0	0.00	14	24.43	24.50	-14	4,262	-0.33%
2020/05/27	0	0.00	17.6	24.63	24.80	-17.6	4,245	-0.41%
2020/05/26	2	24.25	5	24.23	24.15	-3	4,214	-0.07%
2020/05/22	2	24.35	2	23.95	23.95	0	4,188	0.00%
2020/05/21	0	0.00	1	24.70	24.60	-1	4,164	-0.02%
2020/05/20	1	23.75	4	23.75	24.05	-3	4,110	-0.07%
2020/05/19	4	23.00	10	23.23	23.80	-6	4,052	-0.15%
2020/05/18	20	23.15	95	22.68	23.00	-75	3,999	-1.88%
2020/05/15	46	23.26	27	23.35	23.25	19	3,969	0.48%
2020/05/14	12	24.29	0	0.00	24.20	12	3,846	0.31%
2020/05/13	5	24.65	2	24.90	25.00	3	3,803	0.08%
2020/05/12	10	25.33	3	25.02	25.10	7	3,793	0.18%
2020/05/11	12	25.55	5	25.90	25.55	7	3,765	0.19%
2020/05/08	30.2	25.07	17	25.10	24.90	13.2	3,709	0.36%
2020/05/07	2	25.05	91	24.76	24.95	-89	3,674	-2.42%
2020/05/06	4	24.70	26	24.82	25.05	-22	3,624	-0.61%
2020/05/05	4.5	25.07	2	24.75	25.40	2.5	3,573	0.07%
2020/05/04	23	24.12	70	24.30	24.40	-47	3,499	-1.34%
2020/04/30	117	24.65	1	24.65	24.55	116	3,499	3.31%	大買/鉅額交易
2020/04/29	17	24.63	9	24.58	24.40	8	3,496	0.23%
2020/04/28	1	23.95	4	23.93	24.15	-3	3,405	-0.09%
2020/04/27	4	23.89	12	23.76	23.85	-8	3,390	-0.24%
2020/04/24	10	24.13	1	23.70	23.70	9	3,331	0.27%
2020/04/23	7	24.21	5	24.27	24.05	2	3,179	0.06%
2020/04/22	3	21.72	11	22.14	23.20	-8	2,893	-0.28%
2020/04/21	5	21.60	3	21.90	21.45	2	2,794	0.07%
2020/04/20	2	21.50	2	22.00	22.00	0	2,755	0.00%
2020/04/17	0	0.00	1	21.40	21.50	-1	2,740	-0.04%
2020/04/16	6	21.34	1	21.50	21.50	5	2,717	0.18%
2020/04/15	1	21.20	13	21.27	21.30	-12	2,700	-0.44%
2020/04/14	0	0.00	2	20.90	20.95	-2	2,702	-0.07%
2020/04/13	25	20.56	26	20.51	20.25	-1	2,701	-0.04%
2020/04/09	3	20.33	4	20.45	20.00	-1	2,796	-0.04%
2020/04/08	1	19.50	4	20.00	20.10	-3	2,779	-0.11%
2020/04/07	13	19.27	5	19.32	19.40	8	2,750	0.29%
2020/04/06	3	19.02	10	18.92	19.05	-7	2,747	-0.25%
2020/04/01	4.1	18.93	3	18.93	19.10	1.1	2,806	0.04%
2020/03/31	9	19.35	6	19.25	19.15	3	2,982	0.10%
2020/03/30	10	18.05	2	18.45	18.45	8	2,957	0.27%
2020/03/27	3	18.40	13	18.12	17.95	-10	2,943	-0.34%
2020/03/26	20	18.04	3	18.15	18.20	17	2,953	0.58%
2020/03/25	0	0.00	1	18.20	18.25	-1	3,134	-0.03%
2020/03/24	0	0.00	2	16.58	16.60	-2	3,084	-0.06%
2020/03/20	0	0.00	1	14.70	15.05	-1	3,060	-0.03%
2020/03/19	0	0.00	4	13.85	13.70	-4	3,048	-0.13%
2020/03/18	2	15.65	0	0.00	15.20	2	2,956	0.07%
2020/03/17	3.1	16.20	12	16.30	16.15	-8.9	2,896	-0.31%
2020/03/16	4	18.84	1	18.90	17.90	3	2,799	0.11%
2020/03/13	12	19.59	5	19.50	19.85	7	2,724	0.26%
2020/03/12	7	22.20	4	22.00	21.65	3	2,651	0.11%
2020/03/11	0	0.00	1	24.40	23.95	-1	2,615	-0.04%
2020/03/09	0	0.00	2	24.20	24.05	-2	2,601	-0.08%
2020/03/05	0	0.00	5	25.80	25.70	-5	2,633	-0.19%
2020/03/03	0	0.00	1	25.15	25.10	-1	2,651	-0.04%
2020/03/02	0.1	24.35	1	24.50	24.50	-0.9	2,640	-0.03%
2020/02/27	10.2	24.68	14	24.55	24.30	-3.8	2,625	-0.14%
2020/02/26	1	25.55	3	25.65	25.60	-2	2,597	-0.08%
2020/02/20	4	25.45	2	25.10	25.10	2	2,554	0.08%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/14	1	24.70	0	0.00	24.75	1	2,558	0.04%
2020/02/13	6	24.69	5	24.80	24.65	1	2,571	0.04%
2020/02/12	2	24.90	1	24.85	24.80	1	2,564	0.04%
2020/02/11	1	24.40	2	24.45	24.50	-1	2,553	-0.04%
2020/02/10	2	24.18	0	0.00	24.15	2	2,540	0.08%
2020/02/06	3	23.85	3	24.05	24.25	0	2,544	0.00%
2020/02/05	10	23.60	0	0.00	23.25	10	2,533	0.39%
2020/02/04	0	0.00	1	23.00	23.15	-1	2,556	-0.04%
2020/02/03	71	22.20	0	0.00	22.20	71	2,673	2.66%
2020/01/30	0	0.00	3	24.65	24.65	-3	2,631	-0.11%
2020/01/20	0	0.00	9	27.45	27.35	-9	2,587	-0.35%
2020/01/17	1	27.55	1	27.55	27.55	0	2,596	0.00%
2020/01/15	0	0.00	1	27.70	27.85	-1	2,687	-0.04%
2020/01/14	1	27.30	2	27.15	27.10	-1	2,655	-0.04%
2020/01/10	1	26.40	0	0.00	26.50	1	2,656	0.04%
2020/01/09	1	26.80	0	0.00	26.85	1	2,658	0.04%
2020/01/08	6.2	26.76	1	26.50	26.55	5.2	2,780	0.19%
2020/01/07	3	27.78	0	0.00	27.50	3	2,827	0.11%
2020/01/06	1	28.30	3	28.13	28.25	-2	2,859	-0.07%
2020/01/02	0	0.00	1	27.95	27.80	-1	2,762	-0.04%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/27	8	28.60	4	28.34	28.35	4	2,757	0.15%
2019/12/26	15	28.15	5	28.14	28.30	10	2,692	0.37%
2019/12/25	8	27.74	11	27.76	27.80	-3	2,500	-0.12%
2019/12/24	3	26.95	3	26.80	26.55	0	2,413	0.00%
2019/12/23	12	26.99	5	27.09	26.90	7	2,423	0.29%
2019/12/20	16	28.03	10	28.14	27.50	6	2,391	0.25%
2019/12/17	0	0.00	20	26.59	26.65	-20	2,248	-0.89%
2019/12/16	0	0.00	1	26.50	26.50	-1	2,290	-0.04%
2019/12/13	0	25.85	5	25.95	25.90	-5	2,324	-0.21%
2019/12/10	1	25.75	0	0.00	25.65	1	2,822	0.04%
2019/12/09	2	25.85	0	0.00	25.85	2	2,870	0.07%
2019/12/05	10	26.15	10	25.85	25.90	0	3,217	0.00%
2019/12/03	2.1	25.35	2.7	25.30	25.35	-0.6	3,454	-0.02%
2019/12/02	5	25.40	3	25.20	25.35	2	3,517	0.06%
2019/11/28	3	27.30	0	0.00	27.10	3	3,565	0.08%
2019/11/26	0.3	27.00	0	0.00	27.10	0.3	3,792	0.01%
2019/11/13	2	26.65	0	0.00	26.60	2	4,489	0.04%
2019/11/11	0	26.90	0	0.00	26.90	0	4,505	0.00%
2019/11/07	0	0.00	6.6	27.54	27.45	-6.6	4,558	-0.14%
2019/11/06	5	27.40	0	0.00	27.35	5	4,571	0.11%
2019/11/05	0	0.00	6	27.95	27.80	-6	4,572	-0.13%
2019/11/01	0	0.00	4	28.34	28.15	-4	4,607	-0.09%
2019/10/31	6	29.69	7	29.88	28.70	-1	4,584	-0.02%
2019/10/30	2	28.75	12	28.98	29.00	-10	4,501	-0.22%
2019/10/29	1	28.95	0	0.00	28.40	1	4,579	0.02%
2019/10/28	0	0.00	2	28.30	28.35	-2	4,594	-0.04%
2019/10/23	1	29.20	5	29.30	29.05	-4	4,657	-0.09%
2019/10/17	10	28.35	0	0.00	28.35	10	4,729	0.21%
2019/10/16	2	28.75	3	28.45	28.70	-1	4,749	-0.02%
2019/10/15	3	28.20	6.5	27.38	28.30	-3.5	4,662	-0.08%
2019/10/14	4	27.43	0	0.00	27.45	4	4,644	0.09%
2019/10/09	0.2	27.00	2	26.60	27.00	-1.8	4,911	-0.04%
2019/10/08	4.1	26.85	3	26.85	26.85	1.1	5,187	0.02%
2019/10/07	2.9	27.35	2	27.25	27.25	0.9	5,396	0.02%
2019/10/04	6	28.11	3.7	27.61	27.65	2.3	5,404	0.04%
2019/10/03	0	0.00	2	28.15	28.20	-2	5,480	-0.04%
2019/10/02	2	28.48	20	28.35	28.45	-18	5,517	-0.33%
2019/10/01	3	28.92	2	28.90	28.90	1	5,508	0.02%
2019/09/26	0	0.00	1	30.00	30.05	-1	5,525	-0.02%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	0.1	30.15	0.7	30.15	30.15	-0.6	5,526	-0.01%
2019/09/23	2.2	30.21	1	30.50	30.35	1.2	5,547	0.02%
2019/09/12	6	28.01	21	28.05	27.95	-15	5,555	-0.27%
2019/09/11	22	28.08	5	27.95	27.65	17	5,550	0.31%
2019/09/10	5	28.80	0	0.00	28.35	5	5,526	0.09%
2019/09/09	13	28.22	27	28.49	28.20	-14	5,567	-0.25%
2019/09/06	45	29.66	34	29.47	28.60	11	5,543	0.20%
2019/09/05	18	28.81	3	29.05	28.50	15	5,199	0.29%
2019/09/04	1	28.80	0	0.00	28.70	1	5,121	0.02%
2019/09/03	63	29.20	57	29.04	28.90	6	5,107	0.12%
2019/09/02	30	28.29	77	28.52	29.00	-47	4,945	-0.95%
2019/08/30	39	28.28	12	27.93	27.35	27	4,867	0.55%
2019/08/29	11	27.85	2	27.85	27.95	9	4,679	0.19%
2019/08/28	10	27.98	21	27.72	27.70	-11	4,637	-0.24%
2019/08/27	7	27.41	100	27.55	27.70	-93	4,575	-2.03%
2019/08/26	7	26.96	2	27.00	26.90	5	4,495	0.11%
2019/08/23	11	27.67	4	27.39	27.45	7	4,454	0.16%
2019/08/22	11	27.35	13	27.15	27.05	-2	4,329	-0.05%
2019/08/21	9	26.56	5	26.67	26.75	4	4,229	0.09%
2019/08/20	5	26.66	14	26.64	26.50	-9	4,192	-0.21%
2019/08/19	7	26.17	9	26.43	26.25	-2	4,110	-0.05%
2019/08/16	7	26.06	1	25.80	25.80	6	4,037	0.15%
2019/08/15	4	26.20	3	26.32	26.15	1	3,992	0.03%
2019/08/14	6	25.68	6	25.85	25.70	0	3,939	0.00%
2019/08/13	3	25.77	6	25.88	25.75	-3	3,863	-0.08%
2019/08/12	2	26.00	4	24.98	25.95	-2	3,757	-0.05%
2019/08/08	0	0.00	1	23.90	24.00	-1	3,658	-0.03%
2019/08/07	1	23.60	1	24.20	23.60	0	3,702	0.00%
2019/08/06	0	0.00	1	23.70	24.00	-1	3,791	-0.03%
2019/08/05	1	24.00	2	23.95	23.70	-1	3,887	-0.03%
2019/08/02	5	24.58	2	24.80	24.50	3	3,916	0.08%
2019/07/31	2	25.55	3	25.40	25.75	-1	3,999	-0.03%
2019/07/30	3	25.73	5	26.41	25.65	-2	4,010	-0.05%
2019/07/26	101	26.78	0	0.00	26.75	101	4,037	2.50%	大買/鉅額交易
2019/07/25	1	26.30	3	26.85	27.00	-2	4,028	-0.05%
2019/07/24	10	26.54	1	26.65	26.65	9	3,979	0.23%
2019/07/23	0	0.00	4	25.95	25.95	-4	3,926	-0.10%
2019/07/22	2	25.90	3	25.55	25.65	-1	3,953	-0.03%
2019/07/19	0	0.00	20	25.80	25.90	-20	3,971	-0.50%
2019/07/18	0	0.00	1	26.50	25.65	-1	3,996	-0.03%
2019/07/17	0	0.00	10	26.86	26.70	-10	4,010	-0.25%
2019/07/16	1	27.15	4	26.90	26.70	-3	4,076	-0.07%
2019/07/15	30	26.54	18	26.79	26.50	12	4,108	0.29%
2019/07/12	2	27.15	4	27.34	27.05	-2	4,299	-0.05%
2019/07/11	17	26.84	7	26.80	26.80	10	4,408	0.23%
2019/07/10	21	26.90	21	27.08	27.20	0	4,515	0.00%
2019/07/09	9	26.94	21	26.85	26.90	-12	4,696	-0.26%
2019/07/08	91	27.97	85	27.53	27.45	6	5,160	0.12%
2019/07/05	13	27.18	21	26.88	27.00	-8	5,857	-0.14%
2019/07/04	26	26.58	1	26.25	26.75	25	5,700	0.44%
2019/07/03	6	25.68	1	25.20	25.20	5	5,573	0.09%
2019/07/02	4	26.16	1	26.00	25.90	3	5,601	0.05%
2019/07/01	1	25.90	1	26.00	26.00	0	5,601	0.00%
2019/06/28	1	25.60	1	25.30	25.30	0	5,626	0.00%
2019/06/27	1	25.40	1	25.35	25.35	0	5,719	0.00%
2019/06/25	5	25.85	0	0.00	25.10	5	5,787	0.09%
2019/06/24	0	0.00	10	25.50	25.60	-10	5,855	-0.17%
2019/06/21	10	25.50	6	25.78	25.55	4	5,895	0.07%
2019/06/20	7	26.08	2	26.10	26.05	5	5,935	0.08%
2019/06/19	2	25.50	16	25.76	25.80	-14	5,979	-0.23%
2019/06/18	11	25.41	0	0.00	25.30	11	6,078	0.18%
2019/06/17	8	25.91	10	25.94	25.90	-2	6,100	-0.03%
2019/06/11	1	25.30	1	25.25	25.30	0	6,380	0.00%
2019/06/10	0	0.00	4	24.85	25.25	-4	6,416	-0.06%
2019/06/06	3	25.28	9	24.96	24.50	-6	6,437	-0.09%
2019/06/05	3	24.70	37	24.66	24.50	-34	6,393	-0.53%
2019/06/03	3	24.25	3	24.45	24.25	0	6,495	0.00%
2019/05/28	0	0.00	0.1	24.60	24.70	-0.1	6,676	0.00%
2019/05/27	10	24.30	4	24.58	24.55	6	6,765	0.09%
2019/05/24	23	24.16	0	0.00	24.10	23	6,787	0.34%
2019/05/22	0	0.00	5	24.48	24.20	-5	6,957	-0.07%
2019/05/21	3	23.75	10	23.60	24.45	-7	7,021	-0.10%
2019/05/17	1	24.85	4	24.00	23.90	-3	7,294	-0.04%
2019/05/16	0	0.00	7	24.59	24.40	-7	7,583	-0.09%
2019/05/15	10	25.16	8	24.98	25.05	2	7,709	0.03%
2019/05/14	0	0.00	22	23.48	24.55	-22	8,016	-0.27%
2019/05/13	13	23.32	14	24.28	23.30	-1	8,253	-0.01%
2019/05/10	4	24.89	0	0.00	25.05	4	8,743	0.05%
2019/05/09	4	25.71	18	25.40	25.50	-14	8,772	-0.16%
2019/05/07	1	26.60	1	26.80	26.65	0	8,903	0.00%
2019/05/06	2	26.55	0	0.00	26.30	2	8,994	0.02%
2019/05/03	0	0.00	6	27.52	27.60	-6	9,300	-0.06%
2019/05/02	13	27.31	0	0.00	27.35	13	9,345	0.14%
2019/04/30	0	0.00	1	26.85	27.20	-1	9,520	-0.01%
2019/04/29	0	0.00	1	26.65	26.60	-1	9,689	-0.01%
2019/04/26	8	27.48	2	27.70	27.30	6	9,797	0.06%
2019/04/25	8	28.08	1	28.10	28.10	7	10,130	0.07%
2019/04/24	0	0.00	1	28.70	28.35	-1	10,373	-0.01%
2019/04/22	10	29.15	1	29.10	28.80	9	10,535	0.09%
2019/04/19	13	29.00	27	28.91	28.90	-14	10,523	-0.13%
2019/04/18	43	29.32	26	28.89	28.65	17	10,517	0.16%
2019/04/17	19	29.84	6	29.88	29.85	13	10,458	0.12%
2019/04/16	9	29.53	14	29.88	30.15	-5	10,576	-0.05%
2019/04/15	48	29.57	11	29.48	29.25	37	10,637	0.35%
2019/04/12	34	30.25	7	30.41	29.05	27	10,596	0.25%
2019/04/11	95	30.05	237	30.57	30.70	-142	10,145	-1.40%	大賣/鉅額交易
2019/04/10	2	28.20	0	0.00	28.55	2	9,180	0.02%
2019/04/09	2	28.03	1	27.85	27.85	1	9,094	0.01%
2019/04/08	6	27.63	0	0.00	27.50	6	9,061	0.07%
2019/04/03	1	27.45	6	27.66	27.60	-5	9,079	-0.06%
2019/04/02	1	27.55	1	27.40	27.25	0	9,083	0.00%
2019/04/01	6	27.43	7	27.32	27.30	-1	9,101	-0.01%
2019/03/29	10	26.70	9	26.59	26.65	1	9,054	0.01%
2019/03/28	38	26.83	4	27.06	26.65	34	9,332	0.36%
2019/03/27	57	26.52	14	26.58	26.90	43	9,489	0.45%
2019/03/26	4	26.28	0	0.00	26.05	4	9,577	0.04%
2019/03/25	12	26.18	3	26.20	26.10	9	9,814	0.09%
2019/03/22	5	27.13	3	27.32	27.15	2	9,900	0.02%
2019/03/21	13	27.38	21	26.90	27.55	-8	10,038	-0.08%
2019/03/20	3	26.57	8	26.45	26.55	-5	10,738	-0.05%
2019/03/19	0	0.00	2	26.63	26.70	-2	10,914	-0.02%
2019/03/18	6	26.07	4	26.60	26.25	2	10,916	0.02%
2019/03/15	6	27.55	2	27.30	27.15	4	10,826	0.04%
2019/03/14	0	0.00	3	27.60	27.70	-3	10,870	-0.03%
2019/03/13	5	28.00	1	28.00	28.00	4	11,142	0.04%
2019/03/12	4	27.95	1	27.90	27.70	3	11,336	0.03%
2019/03/08	4	27.90	18	27.78	27.70	-14	12,319	-0.11%
2019/03/07	5	28.85	0	0.00	28.50	5	13,170	0.04%
2019/03/05	8	28.82	2	28.93	28.75	6	13,769	0.04%
2019/03/04	4	29.15	0	0.00	29.30	4	13,904	0.03%
2019/02/27	3	28.92	9	28.93	28.75	-6	13,919	-0.04%
2019/02/26	13	30.13	12	30.27	29.45	1	13,911	0.01%
2019/02/25	15	30.28	0	0.00	30.25	15	13,990	0.11%
2019/02/22	19	30.46	1	30.30	30.10	18	14,172	0.13%
2019/02/21	0	0.00	25	30.23	30.20	-25	14,153	-0.18%
2019/02/20	4	30.35	10	30.45	30.15	-6	14,199	-0.04%
2019/02/19	22	30.41	7	30.29	30.15	15	14,224	0.11%
2019/02/18	25	30.20	19	30.45	29.95	6	14,215	0.04%
2019/02/15	11	31.55	9	32.17	31.00	2	14,082	0.01%
2019/02/14	28	31.49	13	31.45	31.25	15	13,848	0.11%
2019/02/13	6	31.84	2	31.73	31.35	4	13,838	0.03%
2019/02/12	10	30.87	6	30.85	31.30	4	13,648	0.03%
2019/02/11	29	30.35	22	30.33	31.15	7	13,564	0.05%
2019/01/29	5	28.70	1	28.80	28.90	4	13,385	0.03%
2019/01/28	5	29.00	10	29.38	29.00	-5	13,834	-0.04%
2019/01/25	14	28.74	22	28.67	28.75	-8	14,039	-0.06%
2019/01/24	53	29.05	47	28.62	28.40	6	14,141	0.04%
2019/01/23	0	0.00	1	28.35	28.25	-1	13,989	-0.01%
2019/01/22	8	28.71	6	28.84	28.10	2	14,086	0.01%
2019/01/21	4	29.45	7	29.24	28.80	-3	13,979	-0.02%
2019/01/18	2	28.73	3	28.97	29.05	-1	13,906	-0.01%
2019/01/17	6	28.51	11	28.37	28.40	-5	13,893	-0.04%
2019/01/16	1	27.40	14	28.41	28.95	-13	13,553	-0.10%
2019/01/15	5	27.19	7	27.08	27.05	-2	13,306	-0.02%
2019/01/14	1	26.15	1	26.40	26.25	0	13,137	0.00%
2019/01/11	1	26.55	2	26.80	26.40	-1	13,213	-0.01%
2019/01/10	1	26.60	1	26.90	26.85	0	13,196	0.00%
2019/01/09	26	26.89	15	26.56	26.40	11	13,169	0.08%
2019/01/08	14	27.05	16	26.99	26.75	-2	13,080	-0.02%
2019/01/07	15	26.22	22	26.61	26.85	-7	12,900	-0.05%
2019/01/04	12	24.23	9	24.19	24.45	3	12,832	0.02%
2019/01/03	3	26.00	4	25.74	25.45	-1	12,756	-0.01%
2019/01/02	0	0.00	5	25.80	25.70	-5	12,860	-0.04%
2018/12/28	9	25.50	0	0.00	25.45	9	12,985	0.07%
2018/12/27	5	25.90	0	0.00	25.45	5	13,109	0.04%
2018/12/26	1	24.95	3	25.80	24.95	-2	13,064	-0.02%
2018/12/25	10	25.53	2	25.53	25.60	8	13,032	0.06%
2018/12/24	9	26.79	9	26.46	26.50	0	12,977	0.00%
2018/12/22	1	26.30	4	26.33	26.25	-3	13,007	-0.02%
2018/12/21	20	26.47	24	26.59	26.95	-4	13,020	-0.03%
2018/12/20	13	25.00	28	25.45	25.65	-15	12,743	-0.12%
2018/12/19	3	25.60	1	26.45	25.45	2	12,634	0.02%
2018/12/18	20	26.48	53	25.84	26.00	-33	12,559	-0.26%
2018/12/17	21	27.73	7	27.50	27.25	14	12,402	0.11%
2018/12/14	13	27.60	13	27.75	27.70	0	12,378	0.00%
2018/12/13	56	30.17	19	29.33	28.80	37	12,204	0.30%
2018/12/12	21	29.00	23	29.61	29.70	-2	11,430	-0.02%
2018/12/11	5	27.08	2	27.00	27.00	3	11,257	0.03%
2018/12/10	6	26.52	1	26.60	26.70	5	11,295	0.04%
2018/12/07	8	28.34	14	28.14	28.10	-6	11,245	-0.05%
2018/12/06	9	27.58	14	27.87	27.55	-5	11,175	-0.04%
2018/12/05	9	30.42	6	30.25	30.25	3	10,997	0.03%
2018/12/04	11	31.70	19	31.46	31.50	-8	10,949	-0.07%
2018/12/03	34	32.45	5	32.20	31.90	29	10,750	0.27%
2018/11/30	44	29.75	60	30.64	31.25	-16	10,080	-0.16%
2018/11/29	6	27.43	23	28.26	28.45	-17	9,212	-0.18%
2018/11/28	2	25.48	12	25.87	25.90	-10	8,915	-0.11%
2018/11/27	1	23.85	3	24.65	24.80	-2	8,751	-0.02%
2018/11/26	3	23.85	23	23.50	23.75	-20	8,657	-0.23%
2018/11/23	26	24.12	6	23.85	23.45	20	8,811	0.23%
2018/11/22	4	25.10	10	24.65	24.25	-6	9,015	-0.07%
2018/11/21	46	26.05	5	26.03	25.55	41	8,951	0.46%
2018/11/20	2	25.40	17	25.46	25.75	-15	8,885	-0.17%
2018/11/19	0	0.00	1	25.80	25.65	-1	8,898	-0.01%
2018/11/16	2	24.95	8	24.86	24.60	-6	9,020	-0.07%
2018/11/15	15	24.45	6	24.44	24.45	9	9,163	0.10%
2018/11/13	0	0.00	2	23.40	24.15	-2	9,201	-0.02%
2018/11/12	6	23.76	2	23.60	24.10	4	9,232	0.04%
2018/11/09	4	23.46	13	23.74	23.80	-9	9,218	-0.10%
2018/11/08	7	24.81	11	25.71	24.65	-4	9,232	-0.04%
2018/11/07	21	25.44	10	24.84	25.80	11	9,204	0.12%
2018/11/06	14	25.24	17	25.57	24.30	-3	9,220	-0.03%
2018/11/05	26	26.10	18	26.38	25.75	8	9,225	0.09%
2018/11/02	7	25.11	17	25.76	26.00	-10	8,734	-0.11%
2018/11/01	7	23.38	12	23.47	23.65	-5	8,434	-0.06%
2018/10/31	28	21.55	9	22.04	22.25	19	8,304	0.23%
2018/10/30	4	20.83	6	20.93	21.00	-2	8,139	-0.02%
2018/10/29	7	20.39	10	20.47	20.30	-3	8,095	-0.04%
2018/10/26	1	20.30	11	20.83	20.30	-10	8,223	-0.12%
2018/10/25	3	20.75	1	21.15	20.75	2	8,232	0.02%
2018/10/24	1	23.65	0	0.00	23.05	1	8,230	0.01%
2018/10/23	0	0.00	1	23.50	23.00	-1	8,421	-0.01%
2018/10/19	32	23.50	18	23.65	23.25	14	8,669	0.16%
2018/10/18	0	0.00	15	24.40	24.50	-15	8,841	-0.17%
2018/10/16	1	24.55	0	0.00	24.50	1	9,063	0.01%
2018/10/12	19	24.03	1	23.70	24.05	18	9,501	0.19%
2018/10/11	5	23.06	40	23.41	23.05	-35	9,716	-0.36%
2018/10/09	43	25.83	29	25.95	25.60	14	9,883	0.14%
2018/10/08	7	26.76	13	26.61	26.30	-6	9,900	-0.06%
2018/10/05	46	28.75	13	28.63	28.60	33	9,810	0.34%
2018/10/03	2	32.95	0	0.00	32.05	2	9,966	0.02%
2018/10/02	1	33.30	1	33.30	33.40	0	10,174	0.00%
2018/10/01	4	33.03	4	32.71	33.00	0	10,261	0.00%
2018/09/28	0	0.00	3	32.93	32.35	-3	10,444	-0.03%
2018/09/27	13	33.72	1	33.85	33.30	12	10,643	0.11%
2018/09/26	7	34.79	7	34.52	33.65	0	10,919	0.00%
2018/09/25	4	33.66	20	33.80	33.95	-16	11,420	-0.14%
2018/09/21	3	32.63	3	32.68	32.85	0	11,721	0.00%
2018/09/20	3	32.00	15	32.24	31.60	-12	11,692	-0.10%
2018/09/18	20	33.20	2	33.60	33.20	18	11,875	0.15%
2018/09/14	15	34.85	15	34.97	34.65	0	12,053	0.00%
2018/09/13	11	33.42	0	0.00	33.45	11	12,211	0.09%
2018/09/12	5	34.30	10	34.13	33.95	-5	12,365	-0.04%
2018/09/11	14	34.48	21	33.92	34.10	-7	12,775	-0.05%
2018/09/10	30	34.20	5	36.26	33.50	25	12,938	0.19%
2018/09/07	0	0.00	1	38.40	37.20	-1	13,031	-0.01%
2018/09/06	5	38.56	3	38.53	38.20	2	13,277	0.02%
2018/09/05	3	40.33	2	40.00	39.70	1	13,695	0.01%
2018/09/04	13	40.61	19	40.36	40.35	-6	14,177	-0.04%
2018/09/03	9	39.66	7	40.46	38.80	2	14,395	0.01%
2018/08/31	4	41.49	5	41.38	41.65	-1	14,562	-0.01%
2018/08/30	5	41.71	8	41.61	41.85	-3	14,713	-0.02%
2018/08/29	16	41.72	21	41.73	40.90	-5	14,755	-0.03%
2018/08/28	2	39.05	3	39.10	39.00	-1	14,992	-0.01%
2018/08/27	20	39.31	30	39.56	39.60	-10	15,665	-0.06%
2018/08/24	14	37.24	7	37.79	38.35	7	16,260	0.04%
2018/08/23	19	38.42	3	38.53	37.90	16	16,866	0.09%
2018/08/22	25	39.21	36	38.80	39.20	-11	17,355	-0.06%
2018/08/21	3	36.98	25	37.08	37.20	-22	17,414	-0.13%
2018/08/20	0	0.00	7	36.18	36.05	-7	17,824	-0.04%
2018/08/17	2	38.60	4	38.20	37.05	-2	18,015	-0.01%
2018/08/16	26	37.71	1	37.60	37.80	25	18,146	0.14%
2018/08/15	10	38.08	22	37.50	37.40	-12	18,284	-0.07%
2018/08/14	24	37.56	2	39.20	39.20	22	18,368	0.12%
2018/08/13	15	39.12	27	38.96	37.45	-12	18,516	-0.06%
2018/08/10	16	42.33	21	42.75	41.00	-5	18,671	-0.03%
2018/08/09	2	45.10	2	44.65	44.70	0	18,662	0.00%
2018/08/08	5	45.22	4	45.36	44.60	1	19,369	0.01%
2018/08/07	8	45.13	1	45.60	45.30	7	19,748	0.04%
2018/08/06	4	44.80	0	0.00	44.50	4	19,966	0.02%
2018/08/03	28	44.98	16	44.79	45.10	12	20,087	0.06%
2018/08/02	5	43.33	3	43.07	43.25	2	20,151	0.01%
2018/08/01	5	46.50	6	46.76	46.35	-1	20,139	0.00%
2018/07/31	10	46.95	14	46.82	47.00	-4	20,239	-0.02%
2018/07/30	19	47.16	19	47.92	46.45	0	20,574	0.00%
2018/07/27	1	47.80	6	48.61	48.65	-5	20,620	-0.02%
2018/07/26	69	47.43	55	47.30	47.65	14	20,598	0.07%
2018/07/25	30	46.08	37	46.78	47.10	-7	20,590	-0.03%
2018/07/24	12	44.23	37	44.38	44.95	-25	20,477	-0.12%
2018/07/23	11	43.91	17	43.11	43.50	-6	20,442	-0.03%
2018/07/20	27	45.19	39	45.36	43.50	-12	20,453	-0.06%
2018/07/19	39	45.30	22	44.51	44.80	17	20,503	0.08%
2018/07/18	37	47.22	10	47.85	45.85	27	20,485	0.13%
2018/07/17	29	50.77	42	51.40	50.90	-13	20,276	-0.06%
2018/07/16	25	50.35	5	50.60	49.65	20	20,265	0.10%
2018/07/13	1	52.60	4	52.40	52.00	-3	20,283	-0.01%
2018/07/12	7	52.23	3	52.00	52.60	4	20,531	0.02%
2018/07/11	14	52.90	43	52.40	51.80	-29	20,832	-0.14%
2018/07/10	7	52.79	3	52.60	52.40	4	20,859	0.02%
2018/07/09	3	56.33	5	54.04	54.00	-2	20,861	-0.01%
2018/07/06	35	55.45	26	56.74	55.50	9	20,896	0.04%
2018/07/05	22	60.25	8	59.75	57.90	14	20,969	0.07%
2018/07/04	19	61.19	27	60.51	59.30	-8	20,875	-0.04%
2018/07/03	70	61.97	69	61.87	61.50	1	20,903	0.00%
2018/07/02	41	60.09	33	59.93	59.30	8	20,719	0.04%
2018/06/29	1	57.10	4	57.00	57.00	-3	20,522	-0.01%
2018/06/28	14	56.56	7	56.44	55.80	7	20,679	0.03%
2018/06/27	13	58.97	14	58.04	57.60	-1	21,421	0.00%
2018/06/26	0	0.00	3	55.70	57.60	-3	21,661	-0.01%
2018/06/25	2	57.00	5	58.00	56.70	-3	22,331	-0.01%
2018/06/22	29	58.92	27	59.14	58.40	2	22,758	0.01%
2018/06/21	21	58.91	15	58.83	57.80	6	22,747	0.03%
2018/06/20	72	58.53	55	58.69	57.60	17	22,667	0.07%
2018/06/19	14	57.88	5	58.56	57.00	9	22,460	0.04%
2018/06/15	14	60.69	15	60.67	59.50	-1	22,427	0.00%
2018/06/14	7	60.07	10	60.21	59.60	-3	22,244	-0.01%
2018/06/13	51	61.04	19	61.58	58.70	32	21,992	0.15%
2018/06/12	38	62.99	46	63.29	65.10	-8	21,603	-0.04%
2018/06/11	11	60.31	6	60.72	60.00	5	21,153	0.02%
2018/06/08	20	60.95	17	60.62	59.60	3	21,069	0.01%
2018/06/07	36	60.58	34	60.56	59.80	2	20,875	0.01%
2018/06/06	18	62.03	2	61.70	60.60	16	20,827	0.08%
2018/06/05	33	62.66	21	62.00	60.60	12	21,042	0.06%
2018/06/04	40	68.09	30	67.44	64.40	10	20,988	0.05%
2018/06/01	59	64.09	71	65.00	66.60	-12	20,470	-0.06%
2018/05/31	67	64.11	63	63.36	60.60	4	19,774	0.02%
2018/05/30	66	60.42	73	59.88	61.20	-7	19,175	-0.04%
2018/05/29	14	57.10	34	57.05	57.20	-20	18,789	-0.11%
2018/05/28	44	55.42	40	56.68	56.70	4	18,734	0.02%
2018/05/25	25	53.59	32	53.28	53.80	-7	18,330	-0.04%
2018/05/24	20	51.91	20	51.85	51.80	0	18,130	0.00%
2018/05/23	11	50.40	5	50.56	50.10	6	18,104	0.03%
2018/05/22	34	51.56	42	51.24	50.70	-8	17,897	-0.04%
2018/05/21	33	51.11	16	51.31	50.60	17	17,741	0.10%
2018/05/18	28	53.24	10	53.92	52.10	18	17,470	0.10%
2018/05/17	5	58.66	5	57.34	57.30	0	17,203	0.00%
2018/05/16	63	59.96	76	59.53	58.20	-13	17,002	-0.08%
2018/05/15	15	56.28	20	58.42	59.10	-5	16,351	-0.03%
2018/05/14	41	53.28	51	53.58	53.80	-10	16,107	-0.06%
2018/05/11	13	51.31	3	51.57	50.60	10	15,878	0.06%
2018/05/10	11	53.04	12	52.71	52.60	-1	15,750	-0.01%
2018/05/09	29	51.58	17	51.28	51.10	12	15,652	0.08%
2018/05/08	28	53.11	12	52.07	51.60	16	15,544	0.10%
2018/05/07	29	53.50	27	53.62	54.00	2	15,424	0.01%
2018/05/04	18	50.94	43	51.52	51.00	-25	15,013	-0.17%
2018/05/03	6	48.53	15	48.76	48.50	-9	14,859	-0.06%
2018/05/02	43	48.69	15	49.27	48.10	28	15,094	0.19%
2018/04/30	27	49.41	52	49.97	50.50	-25	15,025	-0.17%
2018/04/27	10	48.63	8	47.86	48.65	2	15,052	0.01%
2018/04/26	18	47.48	5	47.94	47.80	13	15,154	0.09%
2018/04/25	17	47.77	21	48.33	46.90	-4	15,449	-0.03%
2018/04/24	28	45.90	25	47.61	47.75	3	15,601	0.02%
2018/04/23	4	49.90	8	49.71	47.65	-4	15,674	-0.03%
2018/04/20	6	50.52	9	51.03	50.00	-3	16,131	-0.02%
2018/04/19	3	49.50	10	49.56	49.90	-7	16,878	-0.04%
2018/04/18	9	48.68	7	48.84	49.05	2	16,811	0.01%
2018/04/17	20.3	49.35	17	49.15	47.55	3.3	16,604	0.02%
2018/04/16	18	53.47	11	52.71	52.70	7	16,259	0.04%
2018/04/13	15	54.42	13	55.02	54.60	2	16,165	0.01%
2018/04/12	0	0.00	12	55.85	55.90	-12	16,055	-0.07%
2018/04/11	43	56.00	57	56.39	57.30	-14	16,235	-0.09%
2018/04/10	9	53.10	1	54.10	52.40	8	16,328	0.05%
2018/04/09	46	57.27	32	56.45	54.00	14	16,599	0.08%
2018/04/03	28	53.01	28	53.63	55.50	0	16,941	0.00%
2018/04/02	1	49.90	12	50.53	50.60	-11	16,618	-0.07%
2018/03/31	1	50.60	12	50.67	49.80	-11	16,814	-0.07%
2018/03/30	72	49.88	81	51.52	49.50	-9	16,775	-0.05%
2018/03/29	30	47.02	84	47.03	48.35	-54	15,886	-0.34%
2018/03/28	45	46.95	31	46.53	46.50	14	15,454	0.09%
2018/03/27	47	45.04	45	46.11	46.40	2	14,681	0.01%
2018/03/26	22	41.21	7	40.93	42.20	15	14,229	0.11%
2018/03/23	6	39.52	9	39.52	39.50	-3	14,181	-0.02%
2018/03/22	16	42.69	5	42.07	41.00	11	14,100	0.08%
2018/03/21	6	41.23	27	41.11	42.00	-21	13,843	-0.15%
2018/03/20	6	40.04	15	39.96	39.75	-9	13,608	-0.07%
2018/03/19	2	40.40	11	40.19	40.45	-9	13,536	-0.07%
2018/03/16	5	39.92	7	39.71	39.60	-2	13,452	-0.01%
2018/03/15	10	39.71	4	39.74	39.70	6	13,402	0.04%
2018/03/14	33	40.56	59	40.10	40.30	-26	13,392	-0.19%
2018/03/13	6	39.97	15	40.06	39.85	-9	13,261	-0.07%
2018/03/12	4	40.23	10	40.16	40.20	-6	13,267	-0.05%
2018/03/09	14	41.31	28	40.30	39.40	-14	13,276	-0.11%
2018/03/08	32	39.99	39	40.60	40.65	-7	13,007	-0.05%
2018/03/07	12	38.70	16	38.37	37.80	-4	12,640	-0.03%
2018/03/06	2	38.10	0	0.00	37.75	2	12,779	0.02%
2018/03/05	7	38.55	10	37.95	37.50	-3	13,422	-0.02%
2018/03/02	79	39.59	16	39.42	39.10	63	13,869	0.45%
2018/03/01	13	38.19	17	38.50	39.40	-4	13,587	-0.03%
2018/02/27	4	37.00	0	0.00	37.00	4	13,458	0.03%
2018/02/23	30	37.45	51	37.82	37.65	-21	13,544	-0.16%
2018/02/22	2	34.85	0	0.00	35.65	2	13,578	0.01%
2018/02/21	5	34.84	7	35.24	35.50	-2	13,554	-0.01%
2018/02/12	1	32.75	1	33.40	33.90	0	13,482	0.00%
2018/02/09	2	30.58	10	30.70	31.85	-8	13,447	-0.06%
2018/02/08	2	33.68	2	33.20	33.20	0	13,354	0.00%
2018/02/07	2	34.65	2	34.83	34.60	0	13,440	0.00%
2018/02/06	1	32.30	3	33.38	32.35	-2	13,389	-0.01%
2018/02/05	2	33.90	1	34.20	35.80	1	13,266	0.01%
2018/02/02	1	36.40	7	36.53	36.30	-6	13,266	-0.05%
2018/02/01	10	36.65	10	37.11	36.60	0	13,289	0.00%
2018/01/31	3	36.97	1	37.10	36.45	2	13,308	0.02%
2018/01/30	19	37.56	12	37.70	36.90	7	13,336	0.05%
2018/01/29	20	38.92	31	38.60	38.25	-11	13,305	-0.08%
2018/01/26	11	37.68	4	38.00	38.95	7	13,367	0.05%
2018/01/25	24	39.76	16	39.31	37.90	8	13,386	0.06%
2018/01/24	18	38.80	0	0.00	38.70	18	13,297	0.14%
2018/01/23	7	39.41	12	38.84	38.30	-5	13,411	-0.04%
2018/01/22	7	39.37	11	39.63	39.40	-4	13,872	-0.03%
2018/01/19	36	39.79	29	39.45	39.90	7	14,166	0.05%
2018/01/18	35	39.46	26	39.50	38.90	9	13,806	0.07%
2018/01/17	11	39.20	36	39.13	39.70	-25	13,511	-0.19%
2018/01/16	11	37.31	18	37.83	38.55	-7	13,081	-0.05%
2018/01/15	57	36.82	25	37.61	38.10	32	12,653	0.25%
2018/01/12	17	34.94	16	34.67	34.65	1	11,733	0.01%
2018/01/11	0	0.00	2	34.03	34.10	-2	11,646	-0.02%
2018/01/10	2	34.33	2	33.40	33.40	0	11,639	0.00%
2018/01/09	1	34.25	9	33.59	33.95	-8	11,694	-0.07%
2018/01/08	1	34.35	0	0.00	34.35	1	11,867	0.01%
2018/01/05	12	36.00	19	36.05	36.15	-7	11,897	-0.06%
2018/01/04	14	34.94	26	35.15	35.30	-12	11,835	-0.10%
2018/01/03	94	33.77	7	33.41	33.55	87	11,730	0.74%
2018/01/02	11	31.77	73.3	32.20	32.40	-62.3	11,342	-0.55%