強茂 (2481)-永豐金-鳳山券商分點個股進出

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
58.1
漲跌
▼0.2
漲幅
-0.34%
成交量
927張
產業
上市半導體類股
1265人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/06/12	1	57.70	0	0.00	58.10	1	1,425	0.07%
2024/06/11	2	58.20	1	57.70	58.30	1	1,441	0.07%
2024/06/07	0	0.00	3	58.13	58.80	-3	1,459	-0.21%
2024/06/06	1	57.40	1	57.70	57.70	0	1,453	0.00%
2024/06/05	2	57.50	2	57.80	57.20	0	1,463	0.00%
2024/06/04	1	57.80	1	58.80	58.10	0	1,503	0.00%
2024/06/03	2	58.30	0	0.00	58.00	2	1,523	0.13%
2024/05/31	2	58.60	0	0.00	59.00	2	1,511	0.13%
2024/05/30	0	0.00	1	58.90	59.00	-1	1,494	-0.07%
2024/05/29	2	59.30	2	59.90	59.10	0	1,483	0.00%
2024/05/28	6	60.60	6.3	60.64	60.20	-0.3	1,431	-0.02%
2024/05/27	2	58.25	1	59.00	58.70	1	1,287	0.08%
2024/05/24	0	0.00	3	55.47	55.70	-3	1,242	-0.24%
2024/05/23	0	0.00	2	55.80	55.60	-2	1,243	-0.16%
2024/05/17	0	57.30	2	57.10	57.30	-2	1,262	-0.16%
2024/05/16	0	56.60	0	0.00	57.00	0	1,271	0.00%
2024/05/14	2	56.60	0	0.00	56.40	2	1,281	0.16%
2024/05/13	1	55.50	0	0.00	55.70	1	1,280	0.08%
2024/05/09	0	0.00	1	55.50	55.20	-1	1,278	-0.08%
2024/04/30	1	57.70	1	56.90	56.70	0	1,284	0.00%
2024/04/29	0	0.00	2	55.90	56.30	-2	1,259	-0.16%
2024/04/26	0	0.00	1	55.00	54.60	-1	1,264	-0.08%
2024/04/23	0	0.00	1	53.70	53.70	-1	1,372	-0.07%
2024/04/22	7	53.16	0	0.00	52.80	7	1,406	0.50%
2024/04/19	2	54.55	0	0.00	53.80	2	1,403	0.14%
2024/04/17	1	56.50	0	0.00	56.80	1	1,395	0.07%
2024/04/16	0	0.00	1	57.50	55.80	-1	1,411	-0.07%
2024/04/15	2	58.20	0	0.00	58.30	2	1,390	0.14%
2024/04/12	0	0.00	0	59.30	59.40	0	1,385	0.00%
2024/04/10	1	59.50	1	59.50	59.70	0	1,397	0.00%
2024/04/09	0	59.10	0	0.00	59.20	0	1,436	0.00%
2024/04/08	0	0.00	5	59.20	59.10	-5	1,462	-0.34%
2024/04/03	0	0.00	1	57.90	58.20	-1	1,459	-0.07%
2024/03/27	1	57.50	1	57.60	57.70	0	1,591	0.00%
2024/03/25	0	0.00	1	58.50	57.80	-1	1,625	-0.06%
2024/03/21	4	57.00	0	0.00	57.00	4	1,777	0.23%
2024/03/19	1	56.90	0	0.00	56.50	1	2,247	0.04%
2024/03/18	0	0.00	2	56.60	56.90	-2	2,253	-0.09%
2024/03/14	2	57.90	1	58.00	57.60	1	2,344	0.04%
2024/03/13	2	58.35	1	59.00	58.40	1	2,361	0.04%
2024/03/12	1	59.80	1	59.70	59.70	0	2,355	0.00%
2024/03/11	1	59.00	0	0.00	59.00	1	2,378	0.04%
2024/03/08	2	60.50	4	60.83	59.20	-2	2,410	-0.08%
2024/03/07	0	0.00	3	60.30	60.30	-3	2,431	-0.12%
2024/03/06	4	60.85	0	0.00	60.90	4	2,561	0.16%
2024/03/05	5	61.12	0	0.00	61.20	5	2,838	0.18%
2024/03/01	0	62.10	0	0.00	62.00	0	2,874	0.00%
2024/02/27	0	0.00	3	62.23	62.00	-3	2,876	-0.10%
2024/02/23	1	63.20	1	62.30	62.20	0	2,878	0.00%
2024/02/22	5	63.40	0	0.00	63.10	5	2,893	0.17%
2024/02/21	2	63.20	0	0.00	63.50	2	2,900	0.07%
2024/02/19	0	0.00	0	64.10	63.80	0	2,891	0.00%
2024/02/16	0	62.90	0	0.00	63.30	0	2,896	0.00%
2024/02/15	0	0.00	11	61.90	61.90	-11	2,889	-0.38%
2024/01/30	0.3	63.50	0	0.00	62.50	0.3	2,888	0.01%
2024/01/26	2	63.55	0	0.00	63.30	2	2,879	0.07%
2024/01/24	0	0.00	3	64.07	63.90	-3	2,883	-0.10%
2024/01/22	1	63.50	0	0.00	63.90	1	2,893	0.03%
2024/01/19	5	63.10	2	63.10	63.00	3	2,895	0.10%
2024/01/18	3	63.03	0	0.00	62.70	3	2,899	0.10%
2024/01/17	15	64.24	3	62.90	63.10	12	2,895	0.41%
2024/01/16	0	0.00	1	63.10	64.80	-1	2,802	-0.04%
2024/01/15	2	63.65	2	63.70	63.80	0	2,770	0.00%
2024/01/11	6	63.10	2	63.65	63.90	4	2,783	0.14%
2024/01/10	12	62.87	2	63.30	62.90	10	2,804	0.36%
2024/01/08	1	65.00	0	0.00	64.90	1	2,771	0.04%
2024/01/05	3	64.93	0	0.00	64.70	3	2,770	0.11%
2024/01/04	1	64.90	1.3	65.81	65.00	-0.3	2,764	-0.01%
2024/01/03	16	65.08	0	0.00	65.70	16	2,741	0.58%
2024/01/02	6	66.62	0	0.00	66.60	6	2,686	0.22%
2023/12/29	1	67.30	2	67.35	67.30	-1	2,646	-0.04%
2023/12/28	6	67.83	3	67.97	67.80	3	2,629	0.11%
2023/12/27	7	68.71	1	68.50	68.50	6	2,589	0.23%
2023/12/26	0	0.00	9	69.39	69.00	-9	2,568	-0.35%
2023/12/25	18	70.53	16	70.01	69.30	2	2,552	0.08%
2023/12/22	4	69.53	3	69.60	69.60	1	2,486	0.04%
2023/12/21	1	68.70	0	0.00	68.60	1	2,460	0.04%
2023/12/20	1	69.30	3	69.90	68.60	-2	2,439	-0.08%
2023/12/19	1	68.20	2	69.70	68.50	-1	2,392	-0.04%
2023/12/18	7	69.89	2	69.70	69.30	5	2,342	0.21%
2023/12/15	36	72.05	56	71.51	69.30	-20	2,231	-0.90%
2023/12/14	11	69.55	1	70.40	70.30	10	1,847	0.54%
2023/12/13	1	68.80	1	68.40	68.30	0	1,755	0.00%
2023/12/12	2	68.55	2	69.45	69.00	0	1,771	0.00%
2023/12/11	3	69.23	7	70.03	69.00	-4	1,776	-0.23%
2023/12/08	5	68.54	1	68.20	68.60	4	1,714	0.23%
2023/12/07	2.3	66.84	3.3	67.17	67.10	-1	1,699	-0.06%
2023/12/06	5	67.80	0	0.00	67.90	5	1,696	0.29%
2023/12/05	1	68.60	0	0.00	68.70	1	1,673	0.06%
2023/12/04	4	68.95	8	69.23	68.50	-4	1,630	-0.25%
2023/12/01	7	70.70	2	70.69	70.20	5	1,573	0.32%
2023/11/30	7.3	69.98	21.2	69.57	70.70	-13.9	1,431	-0.97%
2023/11/29	3	65.03	2	65.85	65.90	1	1,156	0.09%
2023/11/24	2	64.10	0	0.00	63.90	2	1,137	0.18%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/21	1	63.40	1	63.50	63.70	0	1,146	0.00%
2023/11/20	2	62.85	1	62.50	62.90	1	1,139	0.09%
2023/11/17	0	0.00	1	62.10	62.10	-1	1,144	-0.09%
2023/11/15	0	0.00	3	61.00	61.60	-3	1,156	-0.26%
2023/11/14	1	60.50	0	0.00	59.80	1	1,161	0.09%
2023/11/13	3	59.77	5	59.70	59.70	-2	1,189	-0.17%
2023/11/10	1	59.80	1	60.10	59.90	0	1,207	0.00%
2023/11/09	1	61.10	2	61.00	60.80	-1	1,210	-0.08%
2023/11/08	0	0.00	1	61.90	62.00	-1	1,248	-0.08%
2023/11/06	1	61.80	1	61.90	62.00	0	1,393	0.00%
2023/11/03	1	61.60	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	2	61.25	61.30	-2	1,476	-0.14%
2023/11/01	2	60.00	0.1	60.00	60.00	1.9	1,499	0.13%
2023/10/31	3	60.47	37.1	59.98	59.60	-34.1	1,525	-2.23%
2023/10/30	2	61.20	0.1	61.53	61.20	1.9	1,577	0.12%
2023/10/24	0	0.00	1	62.10	62.10	-1	1,846	-0.05%
2023/10/23	1	61.20	1	61.60	61.50	0	1,890	0.00%
2023/10/20	3	60.97	0	0.00	61.80	3	1,961	0.15%
2023/10/19	5	62.98	0	0.00	63.00	5	2,055	0.24%
2023/10/18	2	62.75	0	0.00	63.20	2	2,129	0.09%
2023/10/17	1	64.20	0	0.00	63.70	1	2,201	0.05%
2023/10/16	1	63.30	0	0.00	63.30	1	2,403	0.04%
2023/10/04	0	0.00	1	63.50	63.80	-1	5,391	-0.02%
2023/09/28	0	0.00	2	64.00	64.00	-2	5,639	-0.04%
2023/09/27	0	63.60	0	0.00	63.50	0	5,672	0.00%
2023/09/26	0	0.00	1	64.00	64.00	-1	5,682	-0.02%
2023/09/25	1	65.20	1	65.20	65.10	0	5,697	0.00%
2023/09/20	0	0.00	7	65.11	65.00	-7	5,714	-0.12%
2023/09/19	0	0.00	5	66.16	65.80	-5	5,784	-0.09%
2023/09/18	1	67.70	2	67.15	67.10	-1	5,793	-0.02%
2023/09/15	4	66.40	5	65.90	66.40	-1	5,809	-0.02%
2023/09/14	11	66.60	10	67.21	67.20	1	5,800	0.02%
2023/09/13	2.2	65.80	0	0.00	65.80	2.2	5,789	0.04%
2023/09/12	4	66.05	5	66.20	65.80	-1	5,816	-0.02%
2023/09/11	0	0.00	1.1	65.78	64.80	-1.1	5,816	-0.02%
2023/09/07	1	65.80	0	0.00	64.70	1	5,837	0.02%
2023/09/06	1	65.30	3.1	65.66	65.30	-2.1	5,877	-0.03%
2023/09/05	2	66.05	1	65.60	65.80	1	5,961	0.02%
2023/09/04	9	64.43	0.1	64.10	64.90	9	5,958	0.15%
2023/09/01	5	64.70	0.1	64.55	64.30	4.9	5,963	0.08%
2023/08/31	0	0.00	1	63.80	64.20	-1	5,992	-0.02%
2023/08/30	3	63.53	4	63.85	64.00	-1	6,007	-0.02%
2023/08/29	1	62.40	0.1	62.40	62.70	0.9	6,070	0.01%
2023/08/25	2	61.90	0.1	62.70	62.20	1.9	6,093	0.03%
2023/08/24	1	62.50	6	63.18	62.60	-5	6,106	-0.08%
2023/08/23	2	62.25	1.3	62.29	62.30	0.7	6,159	0.01%
2023/08/22	1	62.30	1.1	62.31	62.10	-0.1	6,172	0.00%
2023/08/21	0	0.00	1	63.60	62.70	-1	6,188	-0.02%
2023/08/18	4.1	63.01	3	62.80	63.10	1.1	6,202	0.02%
2023/08/17	4	62.65	1	62.10	64.40	3	6,202	0.05%
2023/08/15	4	63.10	2	63.00	63.10	2	6,199	0.03%
2023/08/14	5	62.78	5	62.64	62.60	0	6,204	0.00%
2023/08/11	5	65.32	13	65.80	65.20	-8	6,171	-0.13%
2023/08/10	3	66.50	5	66.60	66.80	-2	6,139	-0.03%
2023/08/09	1	70.30	20	70.10	70.30	-19	6,052	-0.31%
2023/08/07	2	70.65	3	72.00	72.90	-1	5,999	-0.02%
2023/08/04	13	71.42	1	71.30	71.30	12	6,010	0.20%
2023/08/02	1	73.90	12	72.30	71.70	-11	6,010	-0.18%
2023/08/01	2.1	73.95	5	73.78	73.50	-2.9	5,947	-0.05%
2023/07/31	9	73.70	1	72.80	72.70	8	5,894	0.14%
2023/07/28	10	74.59	2	74.80	74.80	8	5,830	0.14%
2023/07/27	21	77.26	6	77.50	77.80	15	5,781	0.26%
2023/07/25	15	76.45	22.1	76.67	76.50	-7.1	5,677	-0.12%
2023/07/24	11	76.35	3	77.72	76.30	8	5,619	0.14%
2023/07/21	8	77.38	1	78.20	77.70	7	5,525	0.13%
2023/07/20	13	78.75	3	78.86	78.60	10	5,494	0.18%
2023/07/19	13	79.20	22	79.08	77.60	-9	5,426	-0.17%
2023/07/18	65	82.84	31.4	81.45	79.90	33.6	5,296	0.63%
2023/07/17	26	79.68	16	80.03	80.10	10	4,748	0.21%
2023/07/14	1	77.90	8	77.80	78.00	-7	4,388	-0.16%
2023/07/13	15	76.21	38	75.97	75.20	-23	4,225	-0.54%
2023/07/12	75.5	78.94	44.1	78.03	76.30	31.4	4,058	0.77%
2023/07/11	63.1	75.56	84.4	77.39	79.00	-21.3	3,399	-0.63%
2023/07/10	10.1	71.59	17	71.32	71.90	-6.9	2,663	-0.26%
2023/07/07	4.5	68.30	2	68.30	68.00	2.5	2,516	0.10%
2023/07/06	0	0.00	3	69.70	69.60	-3	2,535	-0.12%
2023/07/05	3	70.40	1	70.10	70.10	2	2,547	0.08%
2023/07/04	0	69.40	0	0.00	69.50	0	2,554	0.00%
2023/06/30	0	0.00	1	69.40	69.30	-1	2,628	-0.04%
2023/06/28	4	68.83	5	69.80	68.70	-1	2,814	-0.04%
2023/06/27	2	70.25	2	70.10	68.90	0	3,105	0.00%
2023/06/26	0	0.00	1	69.90	69.80	-1	3,064	-0.03%
2023/06/21	1	69.30	2	68.95	69.30	-1	3,102	-0.03%
2023/06/20	1.2	68.13	0	0.00	68.20	1.2	3,213	0.04%
2023/06/19	6	68.13	0	0.00	67.80	6	3,365	0.18%
2023/06/16	9	69.24	0	0.00	68.90	9	3,404	0.26%
2023/06/15	1	70.10	1	69.90	69.80	0	3,655	0.00%
2023/06/14	0	0.00	4	70.18	70.00	-4	3,677	-0.11%
2023/06/13	2	70.90	2	70.85	70.90	0	3,720	0.00%
2023/06/12	4	71.15	3	71.47	70.80	1	3,760	0.03%
2023/06/09	2	71.20	18	71.14	70.90	-16	3,746	-0.43%
2023/06/08	1	69.40	0	0.00	69.10	1	3,751	0.03%
2023/06/07	0	0.00	1	70.20	70.30	-1	3,866	-0.03%
2023/06/06	0	0.00	1	71.20	69.40	-1	3,969	-0.03%
2023/06/02	4	71.18	5	71.24	71.00	-1	4,565	-0.02%
2023/06/01	0	0.00	5	70.10	70.40	-5	4,811	-0.10%
2023/05/31	1	70.10	0	0.00	70.00	1	4,813	0.02%
2023/05/30	0	0.00	1	69.60	69.50	-1	4,805	-0.02%
2023/05/29	1	70.20	7	70.26	70.20	-6	4,800	-0.12%
2023/05/26	1	68.50	1	68.60	68.50	0	4,761	0.00%
2023/05/25	1	68.40	0	0.00	68.30	1	4,755	0.02%
2023/05/24	3	67.93	1	68.10	68.20	2	4,776	0.04%
2023/05/23	0	0.00	2	68.05	67.50	-2	4,779	-0.04%
2023/05/19	1	67.80	3	67.37	67.00	-2	4,807	-0.04%
2023/05/18	5	66.68	3	66.30	66.90	2	4,852	0.04%
2023/05/16	2	65.80	10	65.91	65.80	-8	4,896	-0.16%
2023/05/11	0	0.00	2	65.80	65.30	-2	4,979	-0.04%
2023/05/10	2	66.75	1	65.90	66.70	1	5,006	0.02%
2023/05/03	0	66.80	0	0.00	66.70	0	5,474	0.00%
2023/04/28	1	65.00	1	65.20	65.40	0	5,623	0.00%
2023/04/25	8	65.94	11.1	65.60	64.30	-3.1	5,597	-0.05%
2023/04/24	1	66.90	1	66.10	66.60	0	5,574	0.00%
2023/04/21	8	67.34	0	0.00	66.80	8	5,571	0.14%
2023/04/20	2	69.70	2	69.80	69.20	0	5,542	0.00%
2023/04/19	1	70.60	0	0.00	70.60	1	5,551	0.02%
2023/04/18	0	0.00	4	72.80	71.60	-4	5,527	-0.07%
2023/04/17	1	71.50	7	71.93	72.20	-6	5,455	-0.11%
2023/04/14	0	0.00	30	69.70	69.90	-30	5,370	-0.56%
2023/04/13	0	0.00	112	71.04	70.10	-112	5,323	-2.10%	大賣/鉅額交易
2023/04/12	7	72.43	5	72.24	71.80	2	5,283	0.04%
2023/04/11	2	72.00	1	71.80	72.00	1	5,249	0.02%
2023/04/10	1	71.60	6	71.58	71.70	-5	5,239	-0.10%
2023/04/07	1.2	71.90	9.2	71.35	71.50	-8	5,213	-0.15%
2023/04/06	0	0.00	1	71.40	71.70	-1	5,181	-0.02%
2023/03/31	2	71.30	3	71.60	71.30	-1	5,147	-0.02%
2023/03/30	0	0.00	3	70.80	70.80	-3	5,119	-0.06%
2023/03/29	14.2	71.88	7	71.57	71.00	7.2	5,091	0.14%
2023/03/28	68	71.97	7	72.06	70.50	61	4,993	1.22%
2023/03/27	0	0.00	2	70.30	69.90	-2	4,707	-0.04%
2023/03/24	2	70.00	3	70.30	70.00	-1	4,711	-0.02%
2023/03/23	8.1	69.99	9	70.13	70.30	-1	4,743	-0.02%
2023/03/22	15	72.12	9	72.26	72.00	6	4,658	0.13%
2023/03/21	0	0.00	13	70.98	71.30	-13	4,563	-0.28%
2023/03/20	16.2	72.14	30.2	71.47	71.00	-14	4,701	-0.30%
2023/03/17	0.2	69.00	11	68.53	68.90	-10.8	4,435	-0.24%
2023/03/16	1.1	69.07	7	67.01	67.20	-5.9	4,405	-0.13%
2023/03/15	0	0.00	3	69.13	69.00	-3	4,388	-0.07%
2023/03/14	2	68.40	0	0.00	68.10	2	4,401	0.05%
2023/03/13	4	68.38	4	68.75	69.10	0	4,451	0.00%
2023/03/10	12	69.70	1	69.10	69.40	11	4,458	0.25%
2023/03/09	9	71.61	0	0.00	71.70	9	4,608	0.20%
2023/03/08	15	72.64	9	73.33	72.10	6	4,625	0.13%
2023/03/07	57	71.44	42	71.85	71.80	15	4,341	0.35%
2023/03/06	108.1	70.89	42	70.78	70.70	66.1	4,092	1.61%	大買/
2023/03/03	1	66.60	2	66.75	66.50	-1	3,800	-0.03%
2023/03/02	2	66.00	1	65.90	65.90	1	3,820	0.03%
2023/03/01	3	66.67	1	66.40	66.30	2	3,827	0.05%
2023/02/24	0	0.00	2	67.10	66.80	-2	3,849	-0.05%
2023/02/22	4	66.20	0	0.00	66.20	4	3,873	0.10%
2023/02/21	6	67.77	1	67.90	67.60	5	3,879	0.13%
2023/02/20	2	67.40	0	0.00	67.50	2	3,947	0.05%
2023/02/17	1	67.20	5	67.04	66.90	-4	3,966	-0.10%
2023/02/16	3	67.33	2	67.10	67.70	1	3,962	0.03%
2023/02/15	2	66.70	1	66.50	66.30	1	3,941	0.03%
2023/02/14	0	0.00	2	66.85	66.50	-2	3,907	-0.05%
2023/02/13	2	66.50	0	0.00	66.50	2	3,927	0.05%
2023/02/10	11	67.51	18	67.19	67.00	-7	3,946	-0.18%
2023/02/09	0	0.00	2	68.90	68.50	-2	3,932	-0.05%
2023/02/08	5	68.94	3	68.90	68.70	2	3,918	0.05%
2023/02/07	2	68.50	3	68.53	69.10	-1	3,901	-0.03%
2023/02/06	3	68.90	3	68.97	68.60	0	3,895	0.00%
2023/02/03	3.7	69.05	9	68.76	69.10	-5.3	3,846	-0.14%
2023/02/02	25	67.85	6	67.80	68.10	19	3,694	0.51%
2023/02/01	2.4	67.23	19	66.69	67.10	-16.6	3,638	-0.46%
2023/01/31	1	65.80	4	65.83	66.30	-3	3,600	-0.08%
2023/01/30	7	65.03	8	65.40	65.30	-1	3,581	-0.03%
2023/01/17	7	62.70	0	0.00	62.80	7	3,502	0.20%
2023/01/16	0	62.30	0	0.00	62.50	0	3,522	0.00%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/12	5	63.78	9	62.81	62.00	-4	3,574	-0.11%
2023/01/11	0	0.00	1	63.30	63.50	-1	3,597	-0.03%
2023/01/10	0	0.00	7	63.06	63.10	-7	3,637	-0.19%
2023/01/09	1	62.70	7	61.83	63.00	-6	3,665	-0.16%
2023/01/06	1	60.30	1	60.50	60.50	0	3,675	0.00%
2023/01/05	1	60.50	1	60.50	60.10	0	3,756	0.00%
2023/01/04	1	60.40	0	0.00	59.80	1	3,793	0.03%
2022/12/29	1	57.30	0	0.00	57.90	1	3,869	0.03%
2022/12/26	2	59.95	0	0.00	60.00	2	3,975	0.05%
2022/12/22	2	60.55	1	60.90	60.60	1	4,080	0.02%
2022/12/21	7	60.73	3	60.50	60.60	4	4,149	0.10%
2022/12/20	1	63.60	5	61.78	61.20	-4	4,155	-0.10%
2022/12/16	1	63.90	1	64.10	64.00	0	4,209	0.00%
2022/12/15	4.3	65.76	19	65.83	65.40	-14.7	4,215	-0.35%
2022/12/14	6	64.80	0	0.00	65.00	6	4,141	0.14%
2022/12/13	2	64.60	2	64.95	64.60	0	4,113	0.00%
2022/12/12	17	64.55	7	65.00	64.20	10	4,051	0.25%
2022/12/09	2	62.40	1	63.50	62.20	1	3,860	0.03%
2022/12/07	5	62.52	3	62.43	62.10	2	3,924	0.05%
2022/12/06	6	64.37	1	65.00	63.50	5	3,934	0.13%
2022/12/05	10	64.98	6	65.47	66.00	4	3,979	0.10%
2022/12/02	6	65.77	8	65.94	65.70	-2	4,065	-0.05%
2022/12/01	25	65.96	5	66.06	65.60	20	4,047	0.49%
2022/11/30	3	62.37	7	62.37	63.10	-4	3,926	-0.10%
2022/11/29	11	60.86	2	60.50	60.70	9	3,892	0.23%
2022/11/28	12	61.07	40	61.02	61.30	-28	3,919	-0.71%
2022/11/25	1	61.40	2	61.40	60.40	-1	4,007	-0.02%
2022/11/24	1	60.60	0	0.00	60.70	1	4,036	0.02%
2022/11/22	2	59.10	1	58.90	58.90	1	4,165	0.02%
2022/11/21	1.1	60.79	0	0.00	60.30	1.1	4,361	0.03%
2022/11/17	0	0.00	1.1	61.07	61.50	-1.1	4,768	-0.02%
2022/11/16	1	59.50	6.1	59.80	60.40	-5.1	4,782	-0.11%
2022/11/15	1	59.10	0	0.00	59.30	1	4,748	0.02%
2022/11/14	2	57.90	1	58.60	58.60	1	4,871	0.02%
2022/11/11	0	0.00	3	60.10	58.10	-3	5,017	-0.06%
2022/11/10	3	58.07	2	58.65	58.10	1	5,312	0.02%
2022/11/09	3	58.60	1	58.80	58.70	2	5,539	0.04%
2022/11/08	7	58.27	0	0.00	57.30	7	5,579	0.13%
2022/11/07	2	57.80	1	58.70	58.30	1	5,601	0.02%
2022/11/04	7	57.89	1	58.10	57.80	6	5,692	0.11%
2022/11/03	0	0.00	9	57.76	58.00	-9	5,743	-0.16%
2022/11/02	4	56.98	4	57.23	57.20	0	5,835	0.00%
2022/11/01	3	55.73	1	55.80	55.90	2	5,908	0.03%
2022/10/31	1	55.00	2	54.70	55.10	-1	6,159	-0.02%
2022/10/28	4	53.90	4	54.40	53.70	0	6,484	0.00%
2022/10/27	8	55.18	1	55.00	55.60	7	6,538	0.11%
2022/10/26	7	53.77	11	53.74	53.80	-4	6,519	-0.06%
2022/10/25	3	53.17	4	53.15	53.10	-1	6,497	-0.02%
2022/10/24	5	53.86	6	53.88	53.10	-1	6,523	-0.02%
2022/10/21	2	53.10	1	53.20	52.10	1	6,565	0.02%
2022/10/20	2	52.90	2	52.40	53.30	0	6,603	0.00%
2022/10/19	4	53.50	2	53.75	53.20	2	6,675	0.03%
2022/10/18	6	53.17	4	52.80	53.60	2	6,692	0.03%
2022/10/17	5	50.02	4	50.35	52.00	1	6,812	0.01%
2022/10/14	17	52.99	11	53.00	53.00	6	7,022	0.09%
2022/10/13	4	51.25	3	50.90	49.10	1	7,058	0.01%
2022/10/12	3	53.10	8	54.05	53.20	-5	7,066	-0.07%
2022/10/11	1	55.60	1	54.60	54.20	0	7,092	0.00%
2022/10/07	10	57.25	3	57.30	57.20	7	7,117	0.10%
2022/10/06	5	57.46	2	56.85	58.00	3	7,179	0.04%
2022/10/05	39	57.04	45	58.25	57.10	-6	7,199	-0.08%
2022/10/04	2.1	58.53	2	58.50	58.60	0.1	7,171	0.00%
2022/10/03	0	0.00	1	57.80	57.20	-1	7,236	-0.01%
2022/09/30	4	55.55	2	55.05	57.00	2	7,381	0.03%
2022/09/29	15	56.14	10	56.24	56.00	5	7,404	0.07%
2022/09/28	2	59.70	0	0.00	55.00	2	7,415	0.03%
2022/09/27	7	58.53	7	58.13	59.50	0	7,453	0.00%
2022/09/26	3	60.40	4	57.70	57.90	-1	7,571	-0.01%
2022/09/20	3	65.80	1	65.30	65.40	2	7,731	0.03%
2022/09/19	2	65.40	0	0.00	65.00	2	7,790	0.03%
2022/09/16	1	65.80	8	65.70	65.50	-7	7,829	-0.09%
2022/09/15	10	67.65	5	66.94	66.40	5	7,899	0.06%
2022/09/14	3	65.63	6.1	65.77	67.40	-3.1	7,925	-0.04%
2022/09/13	8	68.03	2	66.80	67.00	6	7,975	0.08%
2022/09/12	5	67.20	3	67.70	67.80	2	8,102	0.02%
2022/09/08	4.4	67.00	4	67.30	68.50	0.4	8,290	0.00%
2022/09/07	4	63.23	8	64.08	64.40	-4	8,456	-0.05%
2022/09/06	10	65.55	13	64.13	63.60	-3	8,418	-0.04%
2022/09/05	3	70.00	11	68.26	67.50	-8	8,364	-0.10%
2022/09/02	3	69.87	7	69.83	69.70	-4	8,340	-0.05%
2022/09/01	10	70.37	5	70.24	68.90	5	8,309	0.06%
2022/08/31	3	69.90	2	69.60	69.90	1	8,199	0.01%
2022/08/30	6.2	69.10	1	68.90	69.10	5.2	8,195	0.06%
2022/08/29	4	68.45	3	68.30	68.30	1	8,202	0.01%
2022/08/26	6.1	71.38	8	71.45	71.60	-1.9	8,191	-0.02%
2022/08/25	21.3	71.27	14	70.76	70.10	7.3	8,089	0.09%
2022/08/24	3	68.50	6	68.22	68.10	-3	7,866	-0.04%
2022/08/23	6	68.52	4	68.23	68.20	2	8,076	0.02%
2022/08/22	10	69.24	3	69.10	69.30	7	8,299	0.08%
2022/08/19	21	69.76	60	69.96	69.90	-39	8,332	-0.47%
2022/08/18	39	69.80	6	69.93	70.40	33	8,275	0.40%
2022/08/17	28.3	71.80	13	71.52	71.00	15.3	8,186	0.19%
2022/08/16	7	69.67	9	68.98	70.20	-2	7,927	-0.03%
2022/08/15	2	67.30	4	67.13	67.90	-2	7,819	-0.03%
2022/08/12	1	65.90	0	0.00	66.20	1	7,855	0.01%
2022/08/11	10	67.13	2	67.15	66.30	8	7,936	0.10%
2022/08/10	6	66.80	5	67.52	66.80	1	8,128	0.01%
2022/08/09	6	68.23	4	67.83	67.40	2	8,351	0.02%
2022/08/08	8	66.21	10	66.45	67.30	-2	8,537	-0.02%
2022/08/05	28	68.11	33	67.83	67.60	-5	8,520	-0.06%
2022/08/04	6	65.48	12.1	65.33	66.70	-6.1	8,413	-0.07%
2022/08/03	14	63.54	14	62.71	63.40	0	8,327	0.00%
2022/08/02	7	63.01	4	63.75	63.50	3	8,470	0.04%
2022/07/29	3	64.90	13	64.86	65.00	-10	8,652	-0.12%
2022/07/28	2	64.30	6	64.52	63.80	-4	8,937	-0.04%
2022/07/27	3	63.80	0	0.00	64.50	3	8,971	0.03%
2022/07/26	5	64.12	12	63.23	62.60	-7	9,027	-0.08%
2022/07/25	4	65.48	3	65.00	65.10	1	9,039	0.01%
2022/07/22	21	66.25	12	65.59	65.80	9	9,176	0.10%
2022/07/21	21.2	64.08	13.5	63.90	66.20	7.7	9,223	0.08%
2022/07/20	10	62.50	4	62.13	62.40	6	9,154	0.07%
2022/07/19	8	60.91	10	60.74	60.90	-2	9,272	-0.02%
2022/07/18	4	59.68	1	60.40	59.80	3	9,442	0.03%
2022/07/15	11	58.82	15	58.56	59.00	-4	9,747	-0.04%
2022/07/14	14.1	56.03	5	56.46	58.30	9.1	10,055	0.09%
2022/07/13	9	55.98	1	55.90	55.80	8	10,347	0.08%
2022/07/12	1.1	54.83	3	55.10	54.80	-1.9	10,689	-0.02%
2022/07/11	1	58.30	0	0.00	58.10	1	10,957	0.01%
2022/07/08	8	58.19	7.1	57.66	58.00	0.9	11,017	0.01%
2022/07/07	2	55.80	1	55.70	55.80	1	10,898	0.01%
2022/07/06	10	55.65	9	54.76	53.90	1	10,894	0.01%
2022/07/05	34	56.71	31	55.79	56.50	3	10,938	0.03%
2022/07/04	2	58.95	1	58.90	56.90	1	10,930	0.01%
2022/07/01	1	59.00	7	60.01	57.90	-6	11,029	-0.05%
2022/06/30	0.5	63.50	0	0.00	63.00	0.5	11,036	0.00%
2022/06/29	0	67.40	0	0.00	67.60	0	11,191	0.00%
2022/06/28	0	0.00	2	68.00	68.00	-2	11,908	-0.02%
2022/06/27	5	69.92	2	69.30	70.00	3	13,329	0.02%
2022/06/24	5.1	67.52	4	67.85	67.00	1.1	13,453	0.01%
2022/06/23	6	66.45	7	66.31	66.30	-1	13,603	-0.01%
2022/06/22	6	68.17	14	66.94	66.60	-8	13,864	-0.06%
2022/06/21	3	68.63	1	69.00	69.40	2	14,058	0.01%
2022/06/20	7	67.79	6	66.85	66.10	1	14,344	0.01%
2022/06/17	4	70.00	9	70.79	69.10	-5	14,401	-0.03%
2022/06/16	25	74.36	6	75.02	71.60	19	14,233	0.13%
2022/06/15	2	79.05	0	0.00	79.00	2	14,183	0.01%
2022/06/14	5	79.12	8	78.49	78.90	-3	14,341	-0.02%
2022/06/13	0	0.00	1	79.50	79.50	-1	14,314	-0.01%
2022/06/10	1	81.80	0	0.00	81.80	1	14,409	0.01%
2022/06/09	1	81.10	6	80.20	81.50	-5	14,480	-0.03%
2022/06/08	1	80.80	0	0.00	80.80	1	14,506	0.01%
2022/06/07	4	81.58	3	81.47	81.50	1	14,549	0.01%
2022/06/06	5	82.20	2.1	81.55	81.40	2.9	14,548	0.02%
2022/06/02	3	83.97	1	83.20	83.10	2	14,535	0.01%
2022/06/01	5	84.50	6	85.07	84.00	-1	14,505	-0.01%
2022/05/31	11.1	84.21	7.3	84.28	83.80	3.8	14,345	0.03%
2022/05/30	9	82.77	11.5	83.05	84.50	-2.5	14,193	-0.02%
2022/05/27	0	0.00	2	81.00	80.20	-2	13,953	-0.01%
2022/05/26	8.1	80.39	7	79.91	78.90	1.1	13,935	0.01%
2022/05/25	3.1	79.45	2	80.30	80.20	1.1	13,923	0.01%
2022/05/24	2.5	80.73	14	80.46	78.70	-11.5	13,997	-0.08%
2022/05/23	7.1	82.39	17	82.00	81.20	-9.9	14,026	-0.07%
2022/05/20	9	81.02	3	81.23	81.20	6	14,123	0.04%
2022/05/19	4	79.35	4	79.00	81.20	0	14,577	0.00%
2022/05/18	26	81.51	15	81.29	81.20	11	14,594	0.08%
2022/05/17	12	80.56	12	80.88	82.40	0	14,434	0.00%
2022/05/16	14	80.59	13	79.01	78.40	1	14,348	0.01%
2022/05/13	7	76.93	6	77.02	77.20	1	14,440	0.01%
2022/05/12	0	0.00	5	76.30	75.50	-5	14,713	-0.03%
2022/05/11	9	77.50	4	77.50	77.10	5	15,081	0.03%
2022/05/10	11.1	74.90	41	74.82	75.50	-29.9	14,961	-0.20%
2022/05/09	2	78.80	2	78.10	77.10	0	15,062	0.00%
2022/05/06	25	80.25	12	80.08	81.20	13	15,546	0.08%
2022/05/05	61	81.97	32	82.12	81.40	29	15,572	0.19%
2022/05/04	5	78.82	10	78.86	78.60	-5	15,326	-0.03%
2022/05/03	5	77.22	9	78.04	77.90	-4	15,547	-0.03%
2022/04/29	7	77.14	0	0.00	76.10	7	15,578	0.04%
2022/04/28	10	74.58	8	75.84	76.00	2	15,557	0.01%
2022/04/27	7	74.49	4	73.93	76.10	3	15,466	0.02%
2022/04/26	13	77.83	24	77.65	77.00	-11	15,339	-0.07%
2022/04/25	19	79.52	6	79.87	78.70	13	15,252	0.09%
2022/04/22	9	83.67	8	83.30	82.80	1	15,120	0.01%
2022/04/21	68	83.54	7	83.61	84.60	61	14,983	0.41%
2022/04/20	8	80.94	2	80.90	80.80	6	14,855	0.04%
2022/04/19	23	81.45	25	81.90	80.60	-2	14,623	-0.01%
2022/04/18	20	82.93	8	82.41	82.00	12	14,444	0.08%
2022/04/15	31.5	86.97	28	87.20	85.00	3.5	14,235	0.02%
2022/04/14	4	92.60	17	91.12	90.80	-13	14,260	-0.09%
2022/04/13	8.4	93.99	5	93.92	93.80	3.4	14,192	0.02%
2022/04/12	6.5	94.36	2	95.25	93.30	4.5	14,352	0.03%
2022/04/11	6	96.07	8	95.89	95.00	-2	14,407	-0.01%
2022/04/08	5	98.42	1	98.10	98.10	4	14,392	0.03%
2022/04/07	32	99.13	14	99.97	98.00	18	14,346	0.13%
2022/04/06	15	101.53	2.2	100.14	101.50	12.8	14,168	0.09%
2022/04/01	25	99.88	19	99.78	100.50	6	14,162	0.04%
2022/03/31	47.3	104.66	16	103.78	102.00	31.3	13,986	0.22%
2022/03/30	51.2	105.19	65.4	105.80	105.00	-14.2	13,567	-0.10%
2022/03/29	11	99.40	8.1	99.67	98.80	2.9	12,340	0.02%
2022/03/28	22.2	98.43	23	99.20	98.40	-0.8	12,524	-0.01%
2022/03/25	14.2	99.89	9	99.79	99.90	5.2	12,582	0.04%
2022/03/24	12	97.56	3	97.90	97.80	9	12,322	0.07%
2022/03/23	10.2	99.77	3	100.07	99.60	7.2	12,188	0.06%
2022/03/22	20	103.00	5	101.70	102.50	15	12,003	0.12%
2022/03/21	6.1	105.41	9	105.17	105.00	-3	11,884	-0.02%
2022/03/18	11	105.32	14	103.32	105.00	-3	11,866	-0.03%
2022/03/17	7	101.64	8	100.90	102.00	-1	11,702	-0.01%
2022/03/16	1	97.50	0	0.00	96.30	1	11,705	0.01%
2022/03/15	10	96.94	5	96.38	95.00	5	11,863	0.04%
2022/03/14	13	103.73	18	103.81	102.00	-5	11,960	-0.04%
2022/03/11	2	100.45	2	101.00	101.00	0	12,395	0.00%
2022/03/10	3	100.33	4	100.88	99.50	-1	12,755	-0.01%
2022/03/09	1	96.19	2	97.15	97.70	-1	13,630	-0.01%
2022/03/08	4	94.80	1	93.80	93.70	3	13,895	0.02%
2022/03/07	13.1	97.70	4	98.33	97.30	9.1	14,153	0.06%
2022/03/04	1	101.49	0	0.00	101.50	1	14,469	0.01%
2022/03/03	3	104.16	2	104.25	103.00	1	14,750	0.01%
2022/03/02	0	0.00	1	101.50	103.50	-1	14,986	-0.01%
2022/03/01	0	0.00	7.2	103.07	103.50	-7.2	15,294	-0.05%
2022/02/25	1	102.00	2	101.50	100.50	-1	15,771	-0.01%
2022/02/24	10	100.63	0	0.00	99.40	10	16,240	0.06%
2022/02/23	7	102.93	13	103.27	104.00	-6	16,640	-0.04%
2022/02/22	9	102.83	6	103.92	102.50	3	17,811	0.02%
2022/02/21	6.2	110.07	17	111.82	106.00	-10.8	18,081	-0.06%
2022/02/18	1	105.50	6	107.75	109.00	-5	17,897	-0.03%
2022/02/17	6	107.67	9	106.50	107.00	-3	18,019	-0.02%
2022/02/16	6	106.92	5.1	107.00	107.00	0.9	18,175	0.00%
2022/02/15	9	107.83	18.5	107.98	105.00	-9.5	18,300	-0.05%
2022/02/14	9	105.89	20	105.88	106.00	-11	18,441	-0.06%
2022/02/11	22.5	105.31	14	105.54	105.00	8.5	18,444	0.05%
2022/02/10	7	102.50	9	102.50	103.00	-2	18,668	-0.01%
2022/02/09	12	103.33	11.1	103.00	103.00	0.9	19,384	0.00%
2022/02/08	11	103.00	27	102.20	102.00	-16	19,523	-0.08%
2022/02/07	3	94.40	4.1	93.33	95.00	-1.1	19,910	-0.01%
2022/01/26	3	90.93	0	0.00	90.50	3	20,923	0.01%
2022/01/25	13.1	92.42	11	91.82	89.50	2.1	22,423	0.01%
2022/01/24	1	89.70	1	90.00	91.30	0	22,697	0.00%
2022/01/21	0	0.00	0.2	89.30	88.70	-0.2	23,536	0.00%
2022/01/20	1	90.20	1	89.10	90.30	0	24,081	0.00%
2022/01/19	4	91.10	2	90.30	90.40	2	24,609	0.01%
2022/01/18	3	93.30	4	93.25	92.40	-1	25,087	0.00%
2022/01/17	3.2	91.29	2	90.35	92.00	1.2	25,652	0.00%
2022/01/14	4	89.05	2	88.75	89.30	2	26,174	0.01%
2022/01/13	3	90.60	1	91.10	90.60	2	27,169	0.01%
2022/01/12	3	92.87	6	93.33	92.70	-3	27,947	-0.01%
2022/01/11	9.1	94.57	6	95.33	93.70	3.1	28,558	0.01%
2022/01/10	10	95.54	10	97.77	98.60	0	28,664	0.00%
2022/01/07	26	96.04	8	96.00	95.00	18	28,617	0.06%
2022/01/06	8	100.31	2	100.25	100.50	6	28,343	0.02%
2022/01/05	19	100.79	11	100.82	102.00	8	28,453	0.03%
2022/01/04	5	105.00	4	105.50	104.00	1	28,502	0.00%
2022/01/03	5	106.50	2	105.75	105.50	3	28,716	0.01%
2021/12/30	3	107.33	3	107.00	107.00	0	28,796	0.00%
2021/12/29	2	107.00	2	106.75	107.00	0	28,910	0.00%
2021/12/28	11	108.73	8	109.00	108.00	3	29,134	0.01%
2021/12/27	5	108.80	7.1	108.93	109.00	-2.1	29,185	-0.01%
2021/12/24	11	108.86	4	110.75	107.50	7	29,287	0.02%
2021/12/23	8	110.63	10.1	110.89	111.50	-2.1	29,125	-0.01%
2021/12/22	16	110.22	11.2	109.70	108.00	4.8	29,022	0.02%
2021/12/21	8	108.44	13.2	108.37	108.00	-5.2	28,709	-0.02%
2021/12/20	2	105.25	4	105.00	105.00	-2	28,555	-0.01%
2021/12/17	4.1	104.75	2	105.25	104.50	2.1	28,800	0.01%
2021/12/16	11.1	107.36	9	107.44	109.00	2.1	28,899	0.01%
2021/12/15	2	104.02	2	105.00	106.00	0	28,763	0.00%
2021/12/14	5	103.30	6	102.50	102.50	-1	28,719	0.00%
2021/12/13	3	105.67	0	0.00	106.00	3	28,701	0.01%
2021/12/10	6	105.92	4	105.25	105.00	2	28,726	0.01%
2021/12/09	7	111.28	5	110.70	109.00	2	28,660	0.01%
2021/12/08	6	111.83	16	111.63	112.00	-10	28,764	-0.03%
2021/12/07	51	112.95	63	110.97	110.00	-12	28,852	-0.04%
2021/12/06	35	111.74	37	111.89	113.00	-2	28,486	-0.01%
2021/12/03	42.1	112.29	26.1	113.23	111.50	16	28,344	0.06%
2021/12/02	5	109.40	9	110.78	107.00	-4	27,818	-0.01%
2021/12/01	9	110.61	16.3	110.79	110.50	-7.3	27,901	-0.03%
2021/11/30	11	108.36	15	109.17	110.50	-4	28,112	-0.01%
2021/11/29	5.1	103.43	13	103.77	106.00	-7.9	28,267	-0.03%
2021/11/26	11.2	105.09	6	105.42	103.50	5.2	28,113	0.02%
2021/11/25	13	109.85	18.4	110.01	108.00	-5.4	27,981	-0.02%
2021/11/24	19.2	109.79	25.1	109.67	112.00	-5.9	27,809	-0.02%
2021/11/23	33.1	110.86	24	108.85	106.00	9.1	27,568	0.03%
2021/11/22	35.1	112.14	56	110.44	108.50	-21	27,561	-0.08%
2021/11/19	767	111.56	764.5	112.70	111.50	2.5	27,864	0.01%	大買/大賣/
2021/11/18	27.2	105.40	24	105.46	106.00	3.2	27,212	0.01%
2021/11/17	27	102.56	20	102.85	102.00	7	27,315	0.03%
2021/11/16	9	100.44	12	99.82	98.20	-3	27,667	-0.01%
2021/11/15	22	100.43	19	100.47	100.50	3	28,029	0.01%
2021/11/12	26	102.12	10	102.50	100.50	16	28,240	0.06%
2021/11/11	24	100.25	25	100.76	101.00	-1	28,331	0.00%
2021/11/10	4	97.03	0	0.00	97.90	4	28,092	0.01%
2021/11/09	13	98.97	20.1	99.15	98.00	-7.1	27,946	-0.03%
2021/11/08	21.1	101.51	207	100.53	99.20	-185.9	27,499	-0.68%	大賣/鉅額交易
2021/11/05	7	109.79	11	108.45	110.00	-4	26,953	-0.01%
2021/11/04	30	112.78	123.2	110.49	110.00	-93.2	26,808	-0.35%	大賣/
2021/11/03	33.3	108.35	66.6	110.49	108.00	-33.3	26,125	-0.13%
2021/11/02	392.6	120.63	373	114.12	111.50	19.6	25,206	0.08%	大買/大賣/
2021/11/01	517	118.55	522	122.46	123.50	-5	23,823	-0.02%	大買/大賣/
2021/10/29	41.6	113.58	49.7	113.46	112.50	-8.1	23,484	-0.03%
2021/10/28	41.2	108.73	43.5	108.88	107.50	-2.3	22,973	-0.01%
2021/10/27	28	106.76	160	107.35	107.00	-132	22,734	-0.58%	大賣/鉅額交易
2021/10/26	143.5	104.28	127.3	108.65	101.50	16.2	22,334	0.07%	大買/大賣/
2021/10/25	168.3	104.52	83	105.93	105.50	85.3	22,136	0.39%	大買/
2021/10/22	19	102.45	16	102.22	101.50	3	22,045	0.01%
2021/10/21	43	100.48	39.2	101.66	100.50	3.8	22,333	0.02%
2021/10/20	361.1	98.20	15	97.96	96.80	346.1	22,038	1.57%	大買/鉅額交易
2021/10/19	65.1	97.72	59.2	98.80	101.50	5.9	22,139	0.03%
2021/10/18	15	92.06	21	93.04	92.60	-6	21,900	-0.03%
2021/10/15	7	92.96	6	91.92	91.40	1	22,556	0.00%
2021/10/14	3	88.10	5	89.36	89.00	-2	23,483	-0.01%
2021/10/13	14	88.05	11	87.14	87.40	3	23,748	0.01%
2021/10/12	12	94.70	13.4	94.81	93.30	-1.4	24,108	-0.01%
2021/10/08	10.2	93.00	13.2	93.22	94.00	-3	24,790	-0.01%
2021/10/07	4	88.23	5	88.90	89.50	-1	25,392	0.00%
2021/10/06	16	87.90	10	86.30	86.20	6	25,823	0.02%
2021/10/05	7	83.83	14	84.35	86.50	-7	26,290	-0.03%
2021/10/04	4.1	82.99	5	84.88	81.10	-0.9	26,522	0.00%
2021/10/01	8	85.73	2	86.90	84.10	6	26,890	0.02%
2021/09/30	7	89.39	6	90.12	89.30	1	27,668	0.00%
2021/09/29	3	89.70	1	90.50	87.70	2	28,122	0.01%
2021/09/28	2	93.00	4	92.15	91.80	-2	28,938	-0.01%
2021/09/27	2	94.20	5	95.42	94.60	-3	29,581	-0.01%
2021/09/24	11.1	95.98	12	96.19	95.00	-0.9	30,007	0.00%
2021/09/23	9	93.98	14.1	93.72	95.40	-5.1	30,217	-0.02%
2021/09/22	3.1	90.67	0	0.00	90.20	3.1	30,320	0.01%
2021/09/17	3	91.23	3	90.53	92.30	0	31,093	0.00%
2021/09/16	2	90.75	9	91.39	90.40	-7	31,844	-0.02%
2021/09/15	3	91.40	11	91.11	92.30	-8	32,181	-0.02%
2021/09/14	2	92.30	2	92.35	91.70	0	32,862	0.00%
2021/09/13	19.1	95.19	8	95.38	92.30	11.1	33,164	0.03%
2021/09/10	12	92.47	9	93.58	94.90	3	33,443	0.01%
2021/09/09	2.4	92.41	2	93.10	93.90	0.4	34,291	0.00%
2021/09/08	7	92.21	5	91.88	90.50	2	35,196	0.01%
2021/09/07	6	91.97	5.1	92.57	94.30	0.9	35,488	0.00%
2021/09/06	12	99.23	9	96.80	94.50	3	35,198	0.01%
2021/09/03	13	97.47	8	97.04	98.50	5	34,882	0.01%
2021/09/02	303	101.70	292.1	102.26	100.50	10.9	34,527	0.03%	大買/大賣/
2021/09/01	5	109.20	16.4	109.77	111.00	-11.4	34,572	-0.03%
2021/08/31	12	107.08	1.5	109.06	108.50	10.5	34,495	0.03%
2021/08/30	5	108.50	8	109.44	110.00	-3	34,408	-0.01%
2021/08/27	15	107.83	10	107.55	106.50	5	34,340	0.01%
2021/08/26	28	113.21	32	112.08	111.50	-4	34,147	-0.01%
2021/08/25	52	114.38	77.1	114.25	113.00	-25.1	34,077	-0.07%
2021/08/24	55	109.03	34.5	109.01	107.50	20.5	33,308	0.06%
2021/08/23	114	106.66	112.5	107.93	106.00	1.5	32,775	0.00%	大買/大賣/
2021/08/20	45	102.99	40	104.00	105.00	5	32,351	0.02%
2021/08/19	15	101.15	25	101.13	99.00	-10	31,672	-0.03%
2021/08/18	25	97.22	26	90.33	100.00	-1	31,083	0.00%
2021/08/17	16	99.18	22.5	94.16	91.00	-6.5	30,700	-0.02%
2021/08/16	2.5	98.84	5	98.62	98.90	-2.5	30,369	-0.01%
2021/08/13	13	98.83	4	98.95	97.00	9	30,232	0.03%
2021/08/12	5	100.76	8	100.71	103.00	-3	30,107	-0.01%
2021/08/11	7.7	100.27	8.8	97.76	97.60	-1.1	29,975	0.00%
2021/08/10	8	100.63	6	100.72	101.00	2	29,776	0.01%
2021/08/09	13	102.46	17	102.56	100.50	-4	29,579	-0.01%
2021/08/06	6.1	105.06	8	105.56	108.50	-1.9	29,399	-0.01%
2021/08/05	26	108.92	8.1	110.36	108.50	18	29,282	0.06%
2021/08/04	23	115.07	20.2	116.32	113.00	2.8	29,279	0.01%
2021/08/03	7.2	114.40	11.1	114.79	113.50	-3.9	29,284	-0.01%
2021/08/02	13	108.08	25	108.76	111.50	-12	28,915	-0.04%
2021/07/30	17	105.18	10	104.65	102.50	7	28,598	0.02%
2021/07/29	20.1	106.27	17	106.91	107.00	3.1	28,473	0.01%
2021/07/28	36.1	106.31	32	104.81	104.50	4.1	28,180	0.01%
2021/07/27	46	118.93	22.5	117.24	114.50	23.5	27,765	0.08%
2021/07/26	22.5	115.53	23	116.00	115.50	-0.5	27,020	0.00%
2021/07/23	25	112.94	11	112.63	110.00	14	26,312	0.05%
2021/07/22	25	110.12	26	109.88	113.50	-1	25,352	0.00%
2021/07/21	64	109.54	46	101.46	103.50	18	25,114	0.07%
2021/07/20	10	107.00	8.2	107.14	108.50	1.9	24,422	0.01%
2021/07/19	9	101.89	26.4	100.22	100.00	-17.4	23,783	-0.07%
2021/07/16	27.1	99.56	42	100.77	102.50	-15	24,120	-0.06%
2021/07/15	22	95.23	20.7	96.10	100.00	1.3	24,054	0.01%
2021/07/14	24.1	100.73	17	100.99	98.10	7.1	23,919	0.03%
2021/07/13	22.2	112.25	6.1	113.28	109.00	16.1	23,126	0.07%
2021/07/12	17.2	101.45	31	103.76	105.50	-13.8	22,646	-0.06%
2021/07/09	10	96.08	10	97.17	96.00	0	22,042	0.00%
2021/07/08	7.2	95.19	6	97.85	94.80	1.2	21,711	0.01%
2021/07/07	42.5	97.01	27.1	95.59	93.60	15.4	21,344	0.07%
2021/07/06	20	93.12	19	91.52	92.60	1	20,611	0.00%
2021/07/05	42	94.25	30	94.38	90.50	12	20,264	0.06%
2021/07/02	22	84.78	54	84.28	87.60	-32	19,651	-0.16%
2021/07/01	35.1	82.42	6	82.68	79.70	29.1	19,370	0.15%
2021/06/30	35	82.17	35.2	84.45	86.20	-0.2	19,562	0.00%
2021/06/29	3	80.01	10	80.12	78.70	-7	19,614	-0.04%
2021/06/28	32.1	81.51	31	81.26	79.60	1.1	19,407	0.01%
2021/06/25	25	79.92	56.2	78.66	81.80	-31.2	18,838	-0.17%
2021/06/24	34	74.49	13.5	74.51	74.40	20.5	18,163	0.11%
2021/06/23	25	72.79	54	72.74	74.50	-29	17,792	-0.16%
2021/06/22	41	67.44	43.3	68.61	69.90	-2.3	17,070	-0.01%
2021/06/21	41	67.62	42.2	68.41	66.20	-1.2	16,679	-0.01%
2021/06/18	20.2	68.16	35	68.22	68.90	-14.8	16,156	-0.09%
2021/06/17	37	63.46	56.7	63.72	65.20	-19.7	15,070	-0.13%
2021/06/16	28.4	60.88	31	60.63	61.00	-2.7	14,076	-0.02%
2021/06/11	1	56.70	3	56.57	56.50	-2	13,585	-0.01%
2021/06/09	11	57.15	14.1	57.41	56.50	-3.1	13,562	-0.02%
2021/06/08	1	54.90	5	54.52	54.80	-4	13,053	-0.03%
2021/06/07	1	52.80	10	52.42	53.40	-9	13,119	-0.07%
2021/06/04	3	53.10	20	53.41	54.00	-17	13,221	-0.13%
2021/06/03	5	53.12	4	53.30	53.50	1	13,225	0.01%
2021/06/02	39.1	54.08	47	54.27	52.90	-7.9	13,253	-0.06%
2021/06/01	11	51.89	3	52.07	52.00	8	12,855	0.06%
2021/05/31	8	51.44	1.5	50.93	51.20	6.5	12,919	0.05%
2021/05/28	4	50.98	8	50.06	50.60	-4	13,004	-0.03%
2021/05/27	1	48.50	5	48.20	48.35	-4	13,181	-0.03%
2021/05/26	5	47.90	6	48.38	48.40	-1	13,217	-0.01%
2021/05/25	19	48.04	22	47.28	47.85	-3	13,317	-0.02%
2021/05/24	32	46.22	10	46.32	46.25	22	13,390	0.16%
2021/05/21	3	46.05	4	45.65	46.15	-1	13,538	-0.01%
2021/05/20	5	44.04	6	43.85	43.85	-1	13,616	-0.01%
2021/05/19	7	44.74	8	45.43	45.60	-1	13,604	-0.01%
2021/05/18	2	43.53	4	42.45	43.55	-2	13,512	-0.01%
2021/05/17	3	40.08	0	0.00	39.60	3	13,515	0.02%
2021/05/14	2	45.15	1	45.10	43.95	1	13,471	0.01%
2021/05/13	4	42.53	5	42.72	44.00	-1	13,381	-0.01%
2021/05/12	5	44.33	2	44.13	43.50	3	13,348	0.02%
2021/05/11	11	47.64	12	47.28	46.60	-1	13,217	-0.01%
2021/05/10	6	51.70	10	51.78	51.10	-4	13,093	-0.03%
2021/05/07	5	51.92	2	52.75	53.60	3	13,597	0.02%
2021/05/06	13	51.45	2	51.50	50.70	11	13,602	0.08%
2021/05/05	2	51.80	0	0.00	50.90	2	13,569	0.01%
2021/05/04	0	0.00	12	50.75	52.40	-12	13,623	-0.09%
2021/05/03	3	55.50	0	0.00	55.50	3	13,697	0.02%
2021/04/29	1	59.30	7	59.44	59.00	-6	13,737	-0.04%
2021/04/28	11	60.75	8.8	60.55	60.50	2.2	13,804	0.02%
2021/04/27	12	60.83	5	60.68	60.20	7	13,935	0.05%
2021/04/26	15	62.48	10	62.86	62.70	5	13,805	0.04%
2021/04/23	15	62.11	12	62.41	62.40	3	13,876	0.02%
2021/04/22	19	63.07	9	63.61	60.50	10	13,695	0.07%
2021/04/21	8	60.63	17	60.71	61.70	-9	13,209	-0.07%
2021/04/20	655	60.49	658	59.86	59.50	-3	12,870	-0.02%	大買/大賣/
2021/04/19	4	56.15	2	56.10	56.70	2	12,514	0.02%
2021/04/16	0	0.00	2	56.00	56.00	-2	12,781	-0.02%
2021/04/15	5	55.40	1	55.40	55.40	4	12,871	0.03%
2021/04/14	9	55.12	19	55.53	55.40	-10	12,979	-0.08%
2021/04/13	5	57.32	7	56.67	55.80	-2	13,158	-0.02%
2021/04/12	16	57.41	2	56.60	57.10	14	13,235	0.11%
2021/04/09	37	59.07	50.5	58.68	58.60	-13.5	13,439	-0.10%
2021/04/08	21	60.51	12	60.82	60.70	9	14,110	0.06%
2021/04/07	15	58.73	12	59.38	59.60	3	14,202	0.02%
2021/04/06	24	56.95	30.5	58.08	59.60	-6.5	14,068	-0.05%
2021/04/01	26	55.62	26	55.65	54.50	0	13,793	0.00%
2021/03/31	6	53.58	1	53.50	53.50	5	14,143	0.04%
2021/03/30	20	54.42	17	54.59	54.00	3	15,208	0.02%
2021/03/29	13	53.22	6	54.70	54.60	7	16,146	0.04%
2021/03/26	14	52.48	17	53.04	53.70	-3	16,282	-0.02%
2021/03/25	7	52.26	3	52.33	52.20	4	16,368	0.02%
2021/03/24	0	0.00	1	53.80	53.70	-1	16,465	-0.01%
2021/03/23	2	53.15	12	53.93	53.00	-10	16,589	-0.06%
2021/03/22	12	54.48	1	54.40	54.40	11	16,726	0.07%
2021/03/19	1	54.70	12	54.79	54.60	-11	16,967	-0.06%
2021/03/18	1	55.20	21	55.19	54.20	-20	17,189	-0.12%
2021/03/17	2	54.90	5	54.72	54.20	-3	17,384	-0.02%
2021/03/16	0	0.00	18	54.98	53.80	-18	17,675	-0.10%
2021/03/15	0	0.00	6	53.80	54.10	-6	18,108	-0.03%
2021/03/12	11	52.80	2	52.90	53.10	9	18,159	0.05%
2021/03/11	16	52.35	17	52.12	52.90	-1	18,251	-0.01%
2021/03/10	4	50.33	7	51.14	51.40	-3	18,268	-0.02%
2021/03/09	2	48.55	8	48.98	48.70	-6	18,249	-0.03%
2021/03/08	19	50.49	1	51.80	49.65	18	18,577	0.10%
2021/03/05	12	51.72	4	51.80	51.30	8	18,928	0.04%
2021/03/04	17	52.53	3	52.60	51.60	14	19,241	0.07%
2021/03/03	6	53.35	6	53.90	54.10	0	19,614	0.00%
2021/03/02	9	55.68	5	56.60	53.90	4	19,881	0.02%
2021/02/25	5	55.36	10	55.13	54.60	-5	21,355	-0.02%
2021/02/24	18	55.26	13	55.09	55.00	5	22,443	0.02%
2021/02/23	546	55.69	547	55.17	55.00	-1	22,545	0.00%	大買/大賣/
2021/02/22	1,289	55.19	1,297	54.66	54.40	-8	22,470	-0.04%	大買/大賣/
2021/02/19	6	52.97	8	53.04	53.10	-2	22,464	-0.01%
2021/02/18	7	52.16	3	52.53	52.40	4	22,985	0.02%
2021/02/17	2.2	50.91	2	51.55	51.80	0.2	23,384	0.00%
2021/02/05	6	49.37	4	48.95	48.90	2	23,516	0.01%
2021/02/04	1	49.80	1	49.35	49.35	0	24,050	0.00%
2021/02/03	3	50.93	2	50.55	50.60	1	24,582	0.00%
2021/02/02	3	49.97	4	50.01	50.00	-1	24,837	0.00%
2021/02/01	8	49.51	9	49.01	49.00	-1	24,991	0.00%
2021/01/29	45	53.32	42	52.70	50.50	3	24,939	0.01%
2021/01/28	5.3	51.00	0	0.00	51.20	5.3	24,472	0.02%
2021/01/27	4	52.40	5	52.56	52.50	-1	24,442	0.00%
2021/01/26	14.5	52.73	0	0.00	52.00	14.5	24,460	0.06%
2021/01/25	15	52.75	21	53.54	53.30	-6	24,404	-0.02%
2021/01/22	7	50.80	7	51.00	51.60	0	24,222	0.00%
2021/01/21	9	51.86	14	50.89	51.00	-5	24,138	-0.02%
2021/01/20	8	52.86	0	0.00	51.70	8	24,060	0.03%
2021/01/19	4	54.98	2	55.05	54.80	2	23,846	0.01%
2021/01/18	6	55.12	1	55.70	55.50	5	23,821	0.02%
2021/01/15	1	53.20	10	54.51	54.00	-9	23,598	-0.04%
2021/01/14	27	53.84	4	54.58	53.90	23	23,431	0.10%
2021/01/13	2	55.35	2	55.15	55.30	0	23,327	0.00%
2021/01/12	4	56.35	6	56.37	55.30	-2	23,246	-0.01%
2021/01/11	16	56.29	33	55.03	56.50	-17	22,867	-0.07%
2021/01/08	12	53.15	16.2	54.02	53.50	-4.2	22,833	-0.02%
2021/01/07	9	53.44	12	53.80	53.20	-3	23,230	-0.01%
2021/01/06	7	53.53	14.5	53.18	53.00	-7.5	23,313	-0.03%
2021/01/05	12	53.78	8	54.26	54.70	4	23,142	0.02%
2021/01/04	6	55.05	10	55.40	54.70	-4	23,109	-0.02%
2020/12/31	25	54.49	31	54.40	54.10	-6	23,051	-0.03%
2020/12/30	7	51.86	7	52.26	51.80	0	22,367	0.00%
2020/12/29	24	51.33	16	51.79	52.80	8	22,044	0.04%
2020/12/28	20	51.59	9	51.64	51.60	11	21,821	0.05%
2020/12/25	24	51.70	43	52.05	51.00	-19	21,429	-0.09%
2020/12/24	599.2	48.84	599.7	49.53	50.60	-0.5	20,612	0.00%	大買/大賣/
2020/12/23	555	46.11	549	47.87	46.90	6	19,511	0.03%	大買/大賣/
2020/12/22	1	45.40	5	43.91	43.60	-4	18,595	-0.02%
2020/12/21	1	44.35	0	0.00	44.60	1	18,505	0.01%
2020/12/18	8	44.08	1	43.90	44.00	7	18,713	0.04%
2020/12/17	7	45.09	17	44.89	45.25	-10	18,690	-0.05%
2020/12/16	0	0.00	4	43.90	44.75	-4	18,660	-0.02%
2020/12/15	5	43.72	4	43.23	42.70	1	18,800	0.01%
2020/12/14	14	45.56	12	45.05	45.10	2	19,025	0.01%
2020/12/11	14	44.14	5	44.47	44.10	9	18,840	0.05%
2020/12/10	8	46.48	9	46.16	45.80	-1	18,653	-0.01%
2020/12/09	312	45.97	349.8	46.29	45.95	-37.8	18,353	-0.21%	大買/大賣/
2020/12/08	5	44.98	11	44.87	44.95	-6	17,978	-0.03%
2020/12/07	9	44.56	4	44.68	44.30	5	17,988	0.03%
2020/12/04	26	44.91	22	44.30	44.30	4	17,926	0.02%
2020/12/03	27	44.64	19	44.63	44.35	8	17,860	0.04%
2020/12/02	3	45.55	7.2	44.94	44.70	-4.2	17,857	-0.02%
2020/12/01	38	44.07	30.6	45.24	45.80	7.4	17,637	0.04%
2020/11/30	18	44.63	24	45.03	44.60	-6	17,461	-0.03%
2020/11/27	27	44.48	40.9	44.67	45.15	-13.9	17,327	-0.08%
2020/11/26	19	43.41	29	43.60	43.65	-10	17,355	-0.06%
2020/11/25	24	43.28	23	43.52	42.40	1	17,154	0.01%
2020/11/24	80	44.73	29	44.37	43.20	51	17,057	0.30%
2020/11/23	69	42.13	68	42.90	44.40	1	16,399	0.01%
2020/11/20	8	40.13	7	40.47	40.40	1	16,776	0.01%
2020/11/19	14	39.49	12	39.49	39.00	2	16,927	0.01%
2020/11/18	10.2	40.10	20	40.13	39.55	-9.9	17,618	-0.06%
2020/11/17	25	39.65	47	40.74	39.50	-22	18,922	-0.12%
2020/11/16	10	40.35	49	40.42	41.35	-39	21,270	-0.18%
2020/11/13	4	38.73	9	38.92	38.70	-5	21,508	-0.02%
2020/11/12	49	38.41	8	39.74	38.15	41	21,713	0.19%
2020/11/11	15	40.04	56	39.88	40.35	-41	21,395	-0.19%
2020/11/10	18	38.96	16	39.46	38.05	2	20,909	0.01%
2020/11/09	0	0.00	3	38.90	39.00	-3	20,791	-0.01%
2020/11/05	0	0.00	5	37.91	37.90	-5	20,769	-0.02%
2020/11/03	0	0.00	5	36.52	36.90	-5	21,491	-0.02%
2020/11/02	18	35.74	26	35.44	35.30	-8	22,085	-0.04%
2020/10/30	13	36.58	2	36.05	36.05	11	22,205	0.05%
2020/10/29	14	36.33	15	37.22	37.20	-1	22,509	0.00%
2020/10/28	3	37.68	20	38.69	37.55	-17	22,554	-0.08%
2020/10/27	5	38.45	0	0.00	38.45	5	22,538	0.02%
2020/10/26	0	0.00	5	38.47	38.10	-5	22,623	-0.02%
2020/10/23	15	38.30	10	38.04	38.15	5	22,541	0.02%
2020/10/22	8	37.50	10	37.67	37.80	-2	22,637	-0.01%
2020/10/21	9	37.53	11	37.07	37.40	-2	22,620	-0.01%
2020/10/20	2	36.83	32	37.25	36.75	-30	22,601	-0.13%
2020/10/19	4	37.18	0	0.00	37.15	4	22,594	0.02%
2020/10/16	14	37.63	15	38.47	36.80	-1	22,574	0.00%
2020/10/15	274	39.77	229	39.20	39.00	45	22,229	0.20%	大買/大賣/
2020/10/14	15	38.72	38	39.09	38.70	-23	21,642	-0.11%
2020/10/13	1	38.80	11	38.73	38.30	-10	21,478	-0.05%
2020/10/12	2	38.20	13	38.53	38.30	-11	21,336	-0.05%
2020/10/08	69	38.62	48	38.99	37.95	21	21,233	0.10%
2020/10/07	60	38.17	92	37.88	38.40	-32	21,039	-0.15%
2020/10/06	0	0.00	2	37.45	37.45	-2	20,941	-0.01%
2020/10/05	1	36.30	1	36.70	36.90	0	21,030	0.00%
2020/09/30	2	36.20	1	35.90	36.30	1	21,064	0.00%
2020/09/29	16	36.12	21	35.92	35.75	-5	21,134	-0.02%
2020/09/28	22	35.58	19	35.48	35.45	3	21,083	0.01%
2020/09/25	7	36.00	7	35.70	34.95	0	21,098	0.00%
2020/09/24	4	35.89	5	35.98	35.30	-1	21,089	0.00%
2020/09/23	3	38.02	3	37.83	37.10	0	21,179	0.00%
2020/09/22	73	37.89	30	37.11	37.05	43	20,890	0.21%
2020/09/21	5	37.55	6	37.90	37.40	-1	20,794	0.00%
2020/09/18	15	38.09	24	37.93	37.60	-9	20,814	-0.04%
2020/09/17	539	38.16	551.6	37.55	38.20	-12.6	20,556	-0.06%	大買/大賣/
2020/09/16	6	36.33	26	36.53	36.40	-20	20,061	-0.10%
2020/09/15	34	36.27	41	36.35	35.90	-7	19,992	-0.04%
2020/09/14	7	35.59	17	35.56	36.10	-10	20,063	-0.05%
2020/09/11	30	34.91	103	34.91	34.65	-73	20,003	-0.36%	大賣/
2020/09/10	6	36.72	94	36.41	36.20	-88	19,836	-0.44%
2020/09/09	8	35.58	13	35.32	36.40	-5	19,777	-0.03%
2020/09/08	21	35.96	3	36.48	35.90	18	19,786	0.09%
2020/09/07	59.5	35.83	59	36.94	35.70	0.5	19,811	0.00%
2020/09/04	19	36.32	49	36.44	36.75	-30	19,837	-0.15%
2020/09/03	67	38.13	31	37.80	37.40	36	19,855	0.18%
2020/09/02	61	37.81	3	37.98	38.00	58	19,694	0.29%
2020/09/01	49.5	37.68	85	37.99	38.55	-35.5	19,779	-0.18%
2020/08/31	23	36.92	5	37.03	36.70	18	19,408	0.09%
2020/08/28	36	37.82	30	37.57	37.40	6	19,647	0.03%
2020/08/27	20	37.47	20	37.61	37.35	0	20,272	0.00%
2020/08/26	835	40.14	806.2	40.89	38.40	28.8	19,892	0.14%	大買/大賣/
2020/08/25	29	38.44	12	38.63	38.40	17	18,326	0.09%
2020/08/24	48	38.02	27.9	38.62	39.00	20.1	17,887	0.11%
2020/08/21	70	38.46	19	38.76	37.95	51	17,062	0.30%
2020/08/20	54	37.77	45	38.17	38.75	9	15,582	0.06%
2020/08/19	847	36.07	857	36.44	36.85	-10	12,641	-0.08%	大買/大賣/
2020/08/18	31	32.07	33	32.80	33.50	-2	11,930	-0.02%
2020/08/17	16	31.18	16	31.92	32.00	0	11,501	0.00%
2020/08/14	5	30.46	2	30.63	30.45	3	11,271	0.03%
2020/08/13	2	30.08	1	30.20	30.05	1	11,222	0.01%
2020/08/11	25	30.49	42	29.81	29.80	-17	10,944	-0.16%
2020/08/10	29	31.48	21	31.75	30.40	8	10,915	0.07%
2020/08/07	45.1	31.84	34	31.98	32.40	11.1	10,682	0.10%
2020/08/06	60	31.75	45.7	32.34	32.65	14.3	10,058	0.14%
2020/08/05	1	29.70	2	29.65	29.70	-1	9,412	-0.01%
2020/08/04	10	30.09	1	29.90	28.80	9	9,278	0.10%
2020/08/03	0	0.00	2	30.00	29.70	-2	8,947	-0.02%
2020/07/30	0	0.00	9	29.27	29.55	-9	8,845	-0.10%
2020/07/29	1	27.50	2	28.05	28.40	-1	8,775	-0.01%
2020/07/28	2	29.03	2	28.33	27.40	0	8,775	0.00%
2020/07/27	0	0.00	9	27.78	28.55	-9	8,632	-0.10%
2020/07/24	0	0.00	2	28.00	27.95	-2	8,703	-0.02%
2020/07/23	9	28.75	6	28.84	28.55	3	8,690	0.03%
2020/07/22	1	28.15	7	28.23	28.45	-6	8,692	-0.07%
2020/07/21	1	27.85	1	27.95	27.85	0	8,790	0.00%
2020/07/17	2	26.90	0	0.00	27.05	2	9,148	0.02%
2020/07/16	0	0.00	5	28.30	28.05	-5	9,131	-0.05%
2020/07/15	1	28.55	0	0.00	28.65	1	9,100	0.01%
2020/07/14	1	29.50	1	30.30	29.35	0	9,016	0.00%
2020/07/13	9	29.73	5	29.47	30.15	4	8,848	0.05%
2020/07/10	5	29.90	1	30.10	28.95	4	8,720	0.05%
2020/07/09	0	0.00	3	29.63	29.70	-3	8,548	-0.04%
2020/07/08	1	30.00	17	29.61	29.45	-16	8,462	-0.19%
2020/07/07	16	29.24	1	29.00	29.15	15	8,344	0.18%
2020/07/06	3	29.20	5	29.22	29.20	-2	8,298	-0.02%
2020/07/03	17	29.69	2	30.15	29.10	15	8,235	0.18%
2020/07/02	83	29.50	2	29.68	29.80	81	8,010	1.01%
2020/07/01	5	28.60	0	0.00	28.50	5	7,748	0.06%
2020/06/30	6	28.01	5	28.25	28.30	1	7,703	0.01%
2020/06/29	5	28.35	1	27.90	27.85	4	7,753	0.05%
2020/06/24	1	29.10	2	29.20	29.20	-1	7,613	-0.01%
2020/06/23	4	28.25	1	28.35	28.15	3	7,535	0.04%
2020/06/19	3	28.87	1	29.55	28.30	2	7,478	0.03%
2020/06/18	1	28.35	1	28.80	28.80	0	7,303	0.00%
2020/06/17	1	28.45	0	0.00	28.60	1	7,261	0.01%
2020/06/15	10	29.25	6	28.43	28.05	4	7,204	0.06%
2020/06/12	1	28.80	1	29.25	29.65	0	7,134	0.00%
2020/06/11	5	30.15	18	29.72	29.20	-13	7,085	-0.18%
2020/06/10	21	29.58	12	29.15	30.00	9	6,942	0.13%
2020/06/09	11	28.36	22	28.32	28.30	-11	6,772	-0.16%
2020/06/08	203	30.18	200	30.53	29.10	3	6,677	0.04%	大買/大賣/
2020/06/05	3	29.02	2	29.08	29.10	1	6,346	0.02%
2020/06/04	3	29.20	7	29.27	29.30	-4	6,172	-0.06%
2020/06/03	9	28.49	17	28.20	28.95	-8	5,701	-0.14%
2020/06/02	3	26.18	1.8	25.97	27.00	1.2	4,644	0.03%
2020/05/28	1	24.75	1	24.70	24.50	0	4,262	0.00%
2020/05/27	0	0.00	1	24.65	24.80	-1	4,245	-0.02%
2020/05/22	1	24.35	0	0.00	23.95	1	4,188	0.02%
2020/05/20	1	24.00	4	23.98	24.05	-3	4,110	-0.07%
2020/05/15	1	23.40	1	23.25	23.25	0	3,969	0.00%
2020/05/13	0	0.00	2	24.93	25.00	-2	3,803	-0.05%
2020/05/12	6	25.17	1	25.00	25.10	5	3,793	0.13%
2020/05/06	5	24.85	5	25.05	25.05	0	3,624	0.00%
2020/05/05	1	24.90	1	25.15	25.40	0	3,573	0.00%
2020/04/29	0	0.00	1	24.75	24.40	-1	3,496	-0.03%
2020/04/27	0	0.00	2	23.65	23.85	-2	3,390	-0.06%
2020/04/24	4	24.08	0	0.00	23.70	4	3,331	0.12%
2020/04/23	0	0.00	1	24.10	24.05	-1	3,179	-0.03%
2020/04/22	4	22.16	3	23.00	23.20	1	2,893	0.03%
2020/04/21	4	21.58	3	21.82	21.45	1	2,794	0.04%
2020/04/20	1	21.95	0	0.00	22.00	1	2,755	0.04%
2020/04/16	0	0.00	11	21.36	21.50	-11	2,717	-0.40%
2020/04/15	2	21.35	0	0.00	21.30	2	2,700	0.07%
2020/04/14	2	20.45	4	20.68	20.95	-2	2,702	-0.07%
2020/04/13	1	20.50	1	20.65	20.25	0	2,701	0.00%
2020/04/10	1	19.90	1	20.10	20.20	0	2,706	0.00%
2020/04/09	5	20.00	2	20.10	20.00	3	2,796	0.11%
2020/04/08	0	0.00	2	19.68	20.10	-2	2,779	-0.07%
2020/04/07	0	0.00	1	19.30	19.40	-1	2,750	-0.04%
2020/04/06	1	18.95	0	0.00	19.05	1	2,747	0.04%
2020/04/01	1	18.90	1	18.95	19.10	0	2,806	0.00%
2020/03/26	0	0.00	4	18.24	18.20	-4	2,953	-0.14%
2020/03/25	13	18.24	3	18.07	18.25	10	3,134	0.32%
2020/03/24	0	0.00	2	16.55	16.60	-2	3,084	-0.06%
2020/03/19	1	13.85	24	14.17	13.70	-23	3,048	-0.75%
2020/03/18	17	16.06	2	16.00	15.20	15	2,956	0.51%
2020/03/17	6	16.53	1	16.55	16.15	5	2,896	0.17%
2020/03/16	12	19.38	3	19.30	17.90	9	2,799	0.32%
2020/03/13	7.1	19.50	0	0.00	19.85	7.1	2,724	0.26%
2020/03/12	3	21.70	0	0.00	21.65	3	2,651	0.11%
2020/03/11	1	24.10	0	0.00	23.95	1	2,615	0.04%
2020/03/10	1	24.20	0	0.00	24.75	1	2,605	0.04%
2020/03/09	2	24.88	2	24.78	24.05	0	2,601	0.00%
2020/03/06	1	25.55	1	25.25	25.40	0	2,586	0.00%
2020/03/05	0	0.00	63	25.70	25.70	-63	2,633	-2.39%
2020/03/02	0	0.00	1	24.70	24.50	-1	2,640	-0.04%
2020/02/27	1	24.30	0	0.00	24.30	1	2,625	0.04%
2020/02/26	12	25.63	5	25.62	25.60	7	2,597	0.27%
2020/02/25	0	0.00	3	24.85	24.95	-3	2,566	-0.12%
2020/02/24	1	25.00	6	24.94	24.90	-5	2,563	-0.20%
2020/02/21	12	25.06	2	25.30	25.15	10	2,555	0.39%
2020/02/20	2	25.15	0	0.00	25.10	2	2,554	0.08%
2020/02/17	0	0.00	1	24.90	24.80	-1	2,550	-0.04%
2020/02/13	1	24.60	1	25.15	24.65	0	2,571	0.00%
2020/02/12	0	0.00	3	24.80	24.80	-3	2,564	-0.12%
2020/02/11	1	24.45	3	24.40	24.50	-2	2,553	-0.08%
2020/02/10	0	0.00	2	23.40	24.15	-2	2,540	-0.08%
2020/02/04	1	22.40	1	22.90	23.15	0	2,556	0.00%
2020/02/03	6	21.93	1	22.15	22.20	5	2,673	0.19%
2020/01/31	1	24.15	1	24.10	24.00	0	2,653	0.00%
2020/01/30	8	24.84	1	24.70	24.65	7	2,631	0.27%
2020/01/20	2	27.45	0	0.00	27.35	2	2,587	0.08%
2020/01/14	0	0.00	1	27.20	27.10	-1	2,655	-0.04%
2020/01/13	1	26.70	1	26.85	26.95	0	2,650	0.00%
2020/01/10	1	26.50	4	26.55	26.50	-3	2,656	-0.11%
2020/01/09	4	26.78	2	26.80	26.85	2	2,658	0.08%
2020/01/08	1	26.70	5	26.60	26.55	-4	2,780	-0.14%
2020/01/06	7	27.72	1	27.85	28.25	6	2,859	0.21%
2020/01/03	7	28.20	0	0.00	28.25	7	2,842	0.25%
2020/01/02	1	28.00	1	27.90	27.80	0	2,762	0.00%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/27	1	28.30	2	28.20	28.35	-1	2,757	-0.04%
2019/12/26	2	28.18	1	28.10	28.30	1	2,692	0.04%
2019/12/25	2	27.20	2	27.33	27.80	0	2,500	0.00%
2019/12/24	2	26.85	2	26.60	26.55	0	2,413	0.00%
2019/12/23	4	27.00	23	26.89	26.90	-19	2,423	-0.78%
2019/12/20	22	28.09	2	27.95	27.50	20	2,391	0.84%
2019/12/16	1	26.20	3	26.25	26.50	-2	2,290	-0.09%
2019/12/13	4	25.98	2	25.98	25.90	2	2,324	0.09%
2019/12/09	1	26.10	1	25.90	25.85	0	2,870	0.00%
2019/12/04	1	25.70	1	25.90	25.90	0	3,421	0.00%
2019/12/02	1	25.30	1	25.35	25.35	0	3,517	0.00%
2019/11/28	1	27.30	2	27.20	27.10	-1	3,565	-0.03%
2019/11/19	1	26.95	1	26.80	26.80	0	4,160	0.00%
2019/11/18	0	0.00	1	26.90	27.15	-1	4,240	-0.02%
2019/11/15	1	26.65	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	1	26.55	26.80	-1	4,487	-0.02%
2019/11/13	1	26.75	3	26.65	26.60	-2	4,489	-0.04%
2019/11/12	3	26.82	1	26.65	26.90	2	4,493	0.04%
2019/11/08	3	27.47	3	27.43	27.65	0	4,518	0.00%
2019/11/06	0.2	27.35	1	27.30	27.35	-0.8	4,571	-0.02%
2019/11/05	0	0.00	11	27.84	27.80	-11	4,572	-0.24%
2019/11/04	9	27.89	0	0.00	27.80	9	4,603	0.20%
2019/11/01	1	28.10	2	28.13	28.15	-1	4,607	-0.02%
2019/10/31	7	29.31	6	29.41	28.70	1	4,584	0.02%
2019/10/29	1	28.25	1	28.40	28.40	0	4,579	0.00%
2019/10/28	0	0.00	0.9	28.30	28.35	-0.9	4,594	-0.02%
2019/10/24	3	28.88	3	28.93	28.90	0	4,621	0.00%
2019/10/23	1.2	29.04	3	29.28	29.05	-1.8	4,657	-0.04%
2019/10/21	0	0.00	3	28.48	28.40	-3	4,629	-0.06%
2019/10/18	0	0.00	3	28.48	28.70	-3	4,679	-0.06%
2019/10/17	0	0.00	1	28.50	28.35	-1	4,729	-0.02%
2019/10/16	4	28.55	1	28.50	28.70	3	4,749	0.06%
2019/10/15	4	27.48	1	27.85	28.30	3	4,662	0.06%
2019/10/14	1	27.35	6	27.40	27.45	-5	4,644	-0.11%
2019/10/09	1.4	27.00	0	0.00	27.00	1.4	4,911	0.03%
2019/10/08	1.1	27.03	0.9	26.85	26.85	0.2	5,187	0.00%
2019/10/07	7.1	27.12	0	0.00	27.25	7.1	5,396	0.13%
2019/10/04	4	27.89	1	28.30	27.65	3	5,404	0.06%
2019/10/03	1	28.00	0	0.00	28.20	1	5,480	0.02%
2019/10/02	0	0.00	0.9	28.45	28.45	-0.9	5,517	-0.02%
2019/09/27	0	0.00	4	29.30	29.15	-4	5,527	-0.07%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	0	0.00	0.9	30.35	30.35	-0.9	5,547	-0.02%
2019/09/11	2	27.90	2	28.30	27.65	0	5,550	0.00%
2019/09/10	3	28.42	1	28.85	28.35	2	5,526	0.04%
2019/09/09	1	28.10	3	28.13	28.20	-2	5,567	-0.04%
2019/09/06	10	29.33	12	29.28	28.60	-2	5,543	-0.04%
2019/09/05	2	28.85	2	28.80	28.50	0	5,199	0.00%
2019/09/04	1	28.65	8.4	28.68	28.70	-7.4	5,121	-0.14%
2019/09/03	4	28.88	7	28.47	28.90	-3	5,107	-0.06%
2019/09/02	2	28.45	14	28.15	29.00	-12	4,945	-0.24%
2019/08/30	13	28.37	2	27.93	27.35	11	4,867	0.23%
2019/08/29	0	0.00	2	27.75	27.95	-2	4,679	-0.04%
2019/08/28	1	28.10	6	27.90	27.70	-5	4,637	-0.11%
2019/08/27	1	27.60	10	27.40	27.70	-9	4,575	-0.20%
2019/08/26	0	0.00	2	26.85	26.90	-2	4,495	-0.04%
2019/08/23	7	27.57	5	27.50	27.45	2	4,454	0.04%
2019/08/22	8	27.14	3	27.03	27.05	5	4,329	0.12%
2019/08/21	0	0.00	11.9	26.64	26.75	-11.9	4,229	-0.28%
2019/08/20	0	0.00	3	26.65	26.50	-3	4,192	-0.07%
2019/08/19	1.4	26.13	2	26.28	26.25	-0.6	4,110	-0.01%
2019/08/16	0.2	25.80	3	26.32	25.80	-2.8	4,037	-0.07%
2019/08/14	5	25.78	5	25.90	25.70	0	3,939	0.00%
2019/08/13	5	25.98	1	25.80	25.75	4	3,863	0.10%
2019/08/12	6	25.67	3	25.28	25.95	3	3,757	0.08%
2019/08/08	0	0.00	1	24.00	24.00	-1	3,658	-0.03%
2019/08/07	1	23.80	0	0.00	23.60	1	3,702	0.03%
2019/08/06	1	23.70	0	0.00	24.00	1	3,791	0.03%
2019/08/02	1	24.80	1	24.55	24.50	0	3,916	0.00%
2019/08/01	2	25.48	0	0.00	25.35	2	3,965	0.05%
2019/07/31	1	25.30	0	0.00	25.75	1	3,999	0.03%
2019/07/30	1	25.60	0	0.00	25.65	1	4,010	0.02%
2019/07/25	0	0.00	1	26.50	27.00	-1	4,028	-0.02%
2019/07/24	0	0.00	5	26.68	26.65	-5	3,979	-0.13%
2019/07/23	0	0.00	2	26.03	25.95	-2	3,926	-0.05%
2019/07/22	6	25.59	2	25.50	25.65	4	3,953	0.10%
2019/07/19	0	0.00	1	26.00	25.90	-1	3,971	-0.03%
2019/07/18	2	26.30	4	26.48	25.65	-2	3,996	-0.05%
2019/07/16	3	26.87	4	26.76	26.70	-1	4,076	-0.02%
2019/07/15	1	26.45	0	0.00	26.50	1	4,108	0.02%
2019/07/12	3	27.15	0	0.00	27.05	3	4,299	0.07%
2019/07/11	0	0.00	3	27.15	26.80	-3	4,408	-0.07%
2019/07/10	1	27.00	1	26.80	27.20	0	4,515	0.00%
2019/07/09	3	26.85	0	0.00	26.90	3	4,696	0.06%
2019/07/08	96	27.90	90	27.58	27.45	6	5,160	0.12%
2019/07/05	5	26.95	4	27.14	27.00	1	5,857	0.02%
2019/07/04	0	0.00	3	26.75	26.75	-3	5,700	-0.05%
2019/07/03	17	25.34	26	25.27	25.20	-9	5,573	-0.16%
2019/07/02	7	26.03	7	26.44	25.90	0	5,601	0.00%
2019/07/01	0	0.00	2	25.85	26.00	-2	5,601	-0.04%
2019/06/28	2	25.40	0	0.00	25.30	2	5,626	0.04%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/26	2	25.25	1	25.40	25.50	1	5,737	0.02%
2019/06/25	1	25.20	1	25.50	25.10	0	5,787	0.00%
2019/06/24	0	0.00	2	25.55	25.60	-2	5,855	-0.03%
2019/06/21	10	25.60	2	25.75	25.55	8	5,895	0.14%
2019/06/20	6	25.96	7	26.20	26.05	-1	5,935	-0.02%
2019/06/19	10	25.70	0	0.00	25.80	10	5,979	0.17%
2019/06/18	13	25.32	12	25.95	25.30	1	6,078	0.02%
2019/06/17	5	25.89	1	26.00	25.90	4	6,100	0.07%
2019/06/11	0	0.00	10	25.25	25.30	-10	6,380	-0.16%
2019/06/10	1	24.80	5	24.86	25.25	-4	6,416	-0.06%
2019/06/06	1	25.15	0	0.00	24.50	1	6,437	0.02%
2019/06/05	0	0.00	1	24.65	24.50	-1	6,393	-0.02%
2019/06/04	1	24.30	0	0.00	24.25	1	6,454	0.02%
2019/06/03	3	24.22	1	24.20	24.25	2	6,495	0.03%
2019/05/30	0	0.00	31	24.38	24.60	-31	6,532	-0.47%
2019/05/29	2	24.35	1	24.30	24.25	1	6,571	0.02%
2019/05/28	4	24.40	0	0.00	24.70	4	6,676	0.06%
2019/05/24	1	24.20	1	24.25	24.10	0	6,787	0.00%
2019/05/21	2	23.50	0	0.00	24.45	2	7,021	0.03%
2019/05/20	12	24.07	0	0.00	23.90	12	7,087	0.17%
2019/05/16	2	24.53	1	25.10	24.40	1	7,583	0.01%
2019/05/14	0	0.00	65	23.80	24.55	-65	8,016	-0.81%
2019/05/13	7	24.16	4	24.06	23.30	3	8,253	0.04%
2019/05/10	7	25.37	2	24.93	25.05	5	8,743	0.06%
2019/05/09	18	25.59	5	25.55	25.50	13	8,772	0.15%
2019/05/08	0	0.00	2	26.10	26.35	-2	8,782	-0.02%
2019/05/06	1	27.00	2	26.65	26.30	-1	8,994	-0.01%
2019/05/03	0	0.00	1	27.40	27.60	-1	9,300	-0.01%
2019/05/02	1	27.25	0	0.00	27.35	1	9,345	0.01%
2019/04/30	0	0.00	3	26.90	27.20	-3	9,520	-0.03%
2019/04/29	2	26.98	2	27.05	26.60	0	9,689	0.00%
2019/04/26	1	27.65	4	27.75	27.30	-3	9,797	-0.03%
2019/04/25	6	28.14	0	0.00	28.10	6	10,130	0.06%
2019/04/24	0	0.00	10	28.75	28.35	-10	10,373	-0.10%
2019/04/19	0	0.00	1	29.00	28.90	-1	10,523	-0.01%
2019/04/18	5	29.16	0	0.00	28.65	5	10,517	0.05%
2019/04/17	7	29.96	1	30.10	29.85	6	10,458	0.06%
2019/04/16	1	29.90	1	30.10	30.15	0	10,576	0.00%
2019/04/15	5	29.56	0	0.00	29.25	5	10,637	0.05%
2019/04/12	37	30.65	16	30.40	29.05	21	10,596	0.20%
2019/04/11	12	30.45	60	30.36	30.70	-48	10,145	-0.47%
2019/04/10	14	28.29	19	28.55	28.55	-5	9,180	-0.05%
2019/04/09	3	28.07	4	27.71	27.85	-1	9,094	-0.01%
2019/04/08	3	27.87	0	0.00	27.50	3	9,061	0.03%
2019/04/03	7	27.58	11	27.66	27.60	-4	9,079	-0.04%
2019/04/02	0	0.00	9	27.33	27.25	-9	9,083	-0.10%
2019/04/01	10	27.58	3	27.35	27.30	7	9,101	0.08%
2019/03/29	5	26.62	1	26.50	26.65	4	9,054	0.04%
2019/03/27	1	26.70	16	26.54	26.90	-15	9,489	-0.16%
2019/03/26	2	26.20	1	26.10	26.05	1	9,577	0.01%
2019/03/25	11	26.15	3	26.13	26.10	8	9,814	0.08%
2019/03/22	11	27.69	10	27.30	27.15	1	9,900	0.01%
2019/03/21	31	27.42	14	27.43	27.55	17	10,038	0.17%
2019/03/20	2	26.55	1	26.80	26.55	1	10,738	0.01%
2019/03/19	5	26.43	4	26.68	26.70	1	10,914	0.01%
2019/03/18	3	25.97	1	26.20	26.25	2	10,916	0.02%
2019/03/15	24	27.49	2	27.35	27.15	22	10,826	0.20%
2019/03/14	9	27.94	3	28.03	27.70	6	10,870	0.06%
2019/03/13	8	27.89	3	27.95	28.00	5	11,142	0.04%
2019/03/12	3	27.73	10	27.98	27.70	-7	11,336	-0.06%
2019/03/11	6	27.36	1	27.45	27.50	5	11,605	0.04%
2019/03/08	8	27.87	5	28.00	27.70	3	12,319	0.02%
2019/03/07	4	28.94	3	29.20	28.50	1	13,170	0.01%
2019/03/06	7	28.76	1	28.75	28.70	6	13,509	0.04%
2019/03/05	1.2	28.86	1	28.75	28.75	0.2	13,769	0.00%
2019/03/04	9	28.90	7	29.14	29.30	2	13,904	0.01%
2019/02/27	8	28.99	2	28.78	28.75	6	13,919	0.04%
2019/02/26	3	29.85	12	30.04	29.45	-9	13,911	-0.06%
2019/02/25	3	30.27	8	30.44	30.25	-5	13,990	-0.04%
2019/02/22	26	30.41	25	30.83	30.10	1	14,172	0.01%
2019/02/21	3	30.10	1	30.20	30.20	2	14,153	0.01%
2019/02/20	3	30.32	8	30.42	30.15	-5	14,199	-0.04%
2019/02/19	19	30.38	3	30.45	30.15	16	14,224	0.11%
2019/02/18	41	30.18	16	30.27	29.95	25	14,215	0.18%
2019/02/15	27	31.94	33	31.44	31.00	-6	14,082	-0.04%
2019/02/14	27	31.11	3	31.73	31.25	24	13,848	0.17%
2019/02/13	29	31.69	9	31.73	31.35	20	13,838	0.14%
2019/02/12	21	30.91	31	31.04	31.30	-10	13,648	-0.07%
2019/02/11	40	30.70	69	30.23	31.15	-29	13,564	-0.21%
2019/01/30	2	28.55	1	28.75	28.55	1	13,213	0.01%
2019/01/28	6	29.23	19	29.38	29.00	-13	13,834	-0.09%
2019/01/25	1	28.65	3	28.83	28.75	-2	14,039	-0.01%
2019/01/24	61	28.76	41	29.19	28.40	20	14,141	0.14%
2019/01/23	5	28.20	0	0.00	28.25	5	13,989	0.04%
2019/01/22	1	29.40	2	28.63	28.10	-1	14,086	-0.01%
2019/01/21	30	29.18	40	29.52	28.80	-10	13,979	-0.07%
2019/01/18	4	28.70	9	28.66	29.05	-5	13,906	-0.04%
2019/01/17	33	29.04	37	29.29	28.40	-4	13,893	-0.03%
2019/01/16	6	28.19	22	27.77	28.95	-16	13,553	-0.12%
2019/01/15	8	27.41	9	27.31	27.05	-1	13,306	-0.01%
2019/01/14	5	26.21	0	0.00	26.25	5	13,137	0.04%
2019/01/11	3	26.85	3	26.60	26.40	0	13,213	0.00%
2019/01/10	5	26.49	5	26.71	26.85	0	13,196	0.00%
2019/01/09	22	27.09	13	27.12	26.40	9	13,169	0.07%
2019/01/08	2	26.68	15	26.92	26.75	-13	13,080	-0.10%
2019/01/07	9	26.41	8	25.96	26.85	1	12,900	0.01%
2019/01/04	15	24.19	13	24.05	24.45	2	12,832	0.02%
2019/01/03	6	25.63	4	26.01	25.45	2	12,756	0.02%
2019/01/02	3	25.70	9	26.01	25.70	-6	12,860	-0.05%
2018/12/28	5	25.46	3	25.55	25.45	2	12,985	0.02%
2018/12/27	9	25.82	17	25.61	25.45	-8	13,109	-0.06%
2018/12/26	5	25.77	2	25.05	24.95	3	13,064	0.02%
2018/12/25	8	25.46	7	25.53	25.60	1	13,032	0.01%
2018/12/24	8	26.53	1	26.85	26.50	7	12,977	0.05%
2018/12/22	1	26.25	2	26.65	26.25	-1	13,007	-0.01%
2018/12/21	25	26.39	26	26.46	26.95	-1	13,020	-0.01%
2018/12/20	16	25.43	23	25.41	25.65	-7	12,743	-0.05%
2018/12/19	14	25.88	11	25.98	25.45	3	12,634	0.02%
2018/12/18	52	26.13	27	26.26	26.00	25	12,559	0.20%
2018/12/17	12	27.57	4	27.53	27.25	8	12,402	0.06%
2018/12/14	24	27.67	8	27.70	27.70	16	12,378	0.13%
2018/12/13	37	29.83	47	29.80	28.80	-10	12,204	-0.08%
2018/12/12	22	28.99	17	29.57	29.70	5	11,430	0.04%
2018/12/11	2	26.95	6	27.11	27.00	-4	11,257	-0.04%
2018/12/10	33	26.78	9	26.91	26.70	24	11,295	0.21%
2018/12/07	18	28.18	7	28.11	28.10	11	11,245	0.10%
2018/12/06	14	28.70	14	29.18	27.55	0	11,175	0.00%
2018/12/05	7	30.46	3	30.33	30.25	4	10,997	0.04%
2018/12/04	4	31.41	3	32.03	31.50	1	10,949	0.01%
2018/12/03	30	32.16	10	32.73	31.90	20	10,750	0.19%
2018/11/30	52	30.02	62	30.51	31.25	-10	10,080	-0.10%
2018/11/29	5	27.34	4	27.10	28.45	1	9,212	0.01%
2018/11/28	4	25.15	11	25.67	25.90	-7	8,915	-0.08%
2018/11/27	3	24.63	9	24.69	24.80	-6	8,751	-0.07%
2018/11/26	5	23.68	2	23.65	23.75	3	8,657	0.03%
2018/11/23	18	23.70	13	23.57	23.45	5	8,811	0.06%
2018/11/22	12	25.10	4	24.99	24.25	8	9,015	0.09%
2018/11/21	3	25.85	7	26.04	25.55	-4	8,951	-0.04%
2018/11/20	6	25.60	3	25.65	25.75	3	8,885	0.03%
2018/11/19	11	25.39	10	25.56	25.65	1	8,898	0.01%
2018/11/16	6	25.14	5	24.65	24.60	1	9,020	0.01%
2018/11/15	3	24.53	1	24.50	24.45	2	9,163	0.02%
2018/11/14	3	24.17	4	24.26	24.10	-1	9,169	-0.01%
2018/11/13	2	23.30	3	23.58	24.15	-1	9,201	-0.01%
2018/11/12	2	23.50	6	24.13	24.10	-4	9,232	-0.04%
2018/11/09	6	23.99	4	23.98	23.80	2	9,218	0.02%
2018/11/08	14	25.19	4	25.38	24.65	10	9,232	0.11%
2018/11/07	4	24.84	9	25.26	25.80	-5	9,204	-0.05%
2018/11/06	14	24.80	17	25.22	24.30	-3	9,220	-0.03%
2018/11/05	28	26.70	42	26.88	25.75	-14	9,225	-0.15%
2018/11/02	0	0.00	30	25.33	26.00	-30	8,734	-0.34%
2018/11/01	41	23.62	38	23.33	23.65	3	8,434	0.04%
2018/10/31	31	21.69	23	22.06	22.25	8	8,304	0.10%
2018/10/30	2	20.58	2	20.80	21.00	0	8,139	0.00%
2018/10/29	5	20.39	6	20.35	20.30	-1	8,095	-0.01%
2018/10/26	8	20.35	6	20.88	20.30	2	8,223	0.02%
2018/10/25	27	20.85	9	20.94	20.75	18	8,232	0.22%
2018/10/24	13	23.47	11	23.12	23.05	2	8,230	0.02%
2018/10/23	1	23.50	2	23.38	23.00	-1	8,421	-0.01%
2018/10/22	0	0.00	1	23.95	23.90	-1	8,524	-0.01%
2018/10/19	6	23.01	4	23.20	23.25	2	8,669	0.02%
2018/10/18	1	24.50	3	24.70	24.50	-2	8,841	-0.02%
2018/10/16	4	25.24	12	24.95	24.50	-8	9,063	-0.09%
2018/10/15	22	24.40	18	24.49	24.75	4	9,181	0.04%
2018/10/12	11	23.84	10.7	23.83	24.05	0.3	9,501	0.00%
2018/10/09	4	26.25	4	25.90	25.60	0	9,883	0.00%
2018/10/08	6	26.88	8	27.68	26.30	-2	9,900	-0.02%
2018/10/05	7	29.78	2	28.83	28.60	5	9,810	0.05%
2018/10/04	1	31.80	2	31.75	31.75	-1	9,787	-0.01%
2018/10/03	3	32.55	0	0.00	32.05	3	9,966	0.03%
2018/10/02	0	0.00	1	33.50	33.40	-1	10,174	-0.01%
2018/10/01	2	33.05	3	33.20	33.00	-1	10,261	-0.01%
2018/09/28	3	33.07	2	32.43	32.35	1	10,444	0.01%
2018/09/27	0	0.00	1	34.20	33.30	-1	10,643	-0.01%
2018/09/26	12	34.39	11	33.95	33.65	1	10,919	0.01%
2018/09/25	1	33.70	2	33.60	33.95	-1	11,420	-0.01%
2018/09/21	1	32.65	5	32.71	32.85	-4	11,721	-0.03%
2018/09/20	23	31.87	22	32.01	31.60	1	11,692	0.01%
2018/09/19	23	33.97	21	33.22	33.20	2	11,730	0.02%
2018/09/18	13	33.55	7	33.41	33.20	6	11,875	0.05%
2018/09/17	7	34.10	2	33.95	34.35	5	11,951	0.04%
2018/09/14	2	34.15	6	34.88	34.65	-4	12,053	-0.03%
2018/09/13	5	34.10	2	34.35	33.45	3	12,211	0.02%
2018/09/12	2	34.03	2	34.05	33.95	0	12,365	0.00%
2018/09/11	1	33.70	2	34.45	34.10	-1	12,775	-0.01%
2018/09/10	14	34.34	2	33.58	33.50	12	12,938	0.09%
2018/09/07	4	37.64	0	0.00	37.20	4	13,031	0.03%
2018/09/06	3	38.53	2	38.30	38.20	1	13,277	0.01%
2018/09/05	1	39.85	0	0.00	39.70	1	13,695	0.01%
2018/09/04	1	39.65	0	0.00	40.35	1	14,177	0.01%
2018/09/03	5	39.65	3	38.78	38.80	2	14,395	0.01%
2018/08/31	2	41.48	0	0.00	41.65	2	14,562	0.01%
2018/08/30	0	0.00	1	42.00	41.85	-1	14,713	-0.01%
2018/08/29	18	41.54	27	41.15	40.90	-9	14,755	-0.06%
2018/08/28	3	38.93	2	39.25	39.00	1	14,992	0.01%
2018/08/27	12	39.43	15	39.45	39.60	-3	15,665	-0.02%
2018/08/24	3	37.38	1	37.00	38.35	2	16,260	0.01%
2018/08/23	13	39.08	11	38.18	37.90	2	16,866	0.01%
2018/08/22	5	38.90	10	37.80	39.20	-5	17,355	-0.03%
2018/08/21	1	37.15	1	36.55	37.20	0	17,414	0.00%
2018/08/20	1	36.55	0	0.00	36.05	1	17,824	0.01%
2018/08/17	0	0.00	3	37.60	37.05	-3	18,015	-0.02%
2018/08/16	6	36.65	10	36.30	37.80	-4	18,146	-0.02%
2018/08/15	12	38.22	2	37.93	37.40	10	18,284	0.05%
2018/08/14	7	38.44	7	38.01	39.20	0	18,368	0.00%
2018/08/13	31	37.95	9	38.58	37.45	22	18,516	0.12%
2018/08/10	16	41.49	2	42.55	41.00	14	18,671	0.07%
2018/08/09	0	0.00	11	44.50	44.70	-11	18,662	-0.06%
2018/08/08	3	44.98	10	45.57	44.60	-7	19,369	-0.04%
2018/08/07	3	45.43	13	45.40	45.30	-10	19,748	-0.05%
2018/08/06	2	44.63	10	44.68	44.50	-8	19,966	-0.04%
2018/08/03	0	0.00	18	44.53	45.10	-18	20,087	-0.09%
2018/08/02	6	44.50	13	43.33	43.25	-7	20,151	-0.03%
2018/08/01	40	46.97	18	47.14	46.35	22	20,139	0.11%
2018/07/31	3	47.10	3	46.95	47.00	0	20,239	0.00%
2018/07/30	12	48.98	3	47.63	46.45	9	20,574	0.04%
2018/07/27	1	48.50	9	48.54	48.65	-8	20,620	-0.04%
2018/07/26	7.2	47.52	3	46.78	47.65	4.2	20,598	0.02%
2018/07/25	5	47.13	4	46.30	47.10	1	20,590	0.00%
2018/07/24	3	44.13	8	44.34	44.95	-5	20,477	-0.02%
2018/07/23	9	43.18	46	43.05	43.50	-37	20,442	-0.18%
2018/07/20	20	44.11	11	45.54	43.50	9	20,453	0.04%
2018/07/19	10.7	45.08	6	45.29	44.80	4.7	20,503	0.02%
2018/07/18	34	47.69	13	46.70	45.85	21	20,485	0.10%
2018/07/17	11	50.47	13	51.27	50.90	-2	20,276	-0.01%
2018/07/16	36	50.81	33	51.91	49.65	3	20,265	0.01%
2018/07/13	2	52.00	7	53.07	52.00	-5	20,283	-0.02%
2018/07/12	3	51.70	3	52.30	52.60	0	20,531	0.00%
2018/07/11	10.1	51.95	4	52.23	51.80	6.1	20,832	0.03%
2018/07/10	9	52.51	4	52.98	52.40	5	20,859	0.02%
2018/07/09	7	54.23	1	56.20	54.00	6	20,861	0.03%
2018/07/06	6.2	55.13	17	53.87	55.50	-10.8	20,896	-0.05%
2018/07/05	7	58.71	4	58.68	57.90	3	20,969	0.01%
2018/07/04	8	60.99	5	59.58	59.30	3	20,875	0.01%
2018/07/03	34	62.11	39	61.67	61.50	-5	20,903	-0.02%
2018/07/02	19	60.14	13	60.15	59.30	6	20,719	0.03%
2018/06/29	2	56.90	2	57.65	57.00	0	20,522	0.00%
2018/06/28	5	56.72	3	56.87	55.80	2	20,679	0.01%
2018/06/27	25	58.98	22	58.89	57.60	3	21,421	0.01%
2018/06/26	12	56.89	9	57.56	57.60	3	21,661	0.01%
2018/06/25	1	57.30	12	57.83	56.70	-11	22,331	-0.05%
2018/06/22	28.2	58.67	14	58.89	58.40	14.2	22,758	0.06%
2018/06/21	20	58.65	32	58.78	57.80	-12	22,747	-0.05%
2018/06/20	38	58.77	18	58.92	57.60	20	22,667	0.09%
2018/06/19	4	57.55	4	57.53	57.00	0	22,460	0.00%
2018/06/15	9	60.40	6	61.17	59.50	3	22,427	0.01%
2018/06/14	6	60.52	11	60.32	59.60	-5	22,244	-0.02%
2018/06/13	23	61.25	11	61.58	58.70	12	21,992	0.05%
2018/06/12	14	62.63	24	62.50	65.10	-10	21,603	-0.05%
2018/06/11	19	60.23	19	59.91	60.00	0	21,153	0.00%
2018/06/08	28	61.15	12	60.86	59.60	16	21,069	0.08%
2018/06/07	11	60.55	23	59.97	59.80	-12	20,875	-0.06%
2018/06/06	15	61.34	22	61.10	60.60	-7	20,827	-0.03%
2018/06/05	26	63.20	17	62.31	60.60	9	21,042	0.04%
2018/06/04	68	68.41	52.1	68.38	64.40	15.9	20,988	0.08%
2018/06/01	32	63.69	42	63.35	66.60	-10	20,470	-0.05%
2018/05/31	70	63.41	37	63.84	60.60	33	19,774	0.17%
2018/05/30	17	61.28	27	61.13	61.20	-10	19,175	-0.05%
2018/05/29	6	58.08	25	56.77	57.20	-19	18,789	-0.10%
2018/05/28	16	56.26	12	58.11	56.70	4	18,734	0.02%
2018/05/25	15	54.02	11	53.21	53.80	4	18,330	0.02%
2018/05/24	13	52.17	19	51.72	51.80	-6	18,130	-0.03%
2018/05/23	21	50.20	6.5	50.35	50.10	14.5	18,104	0.08%
2018/05/22	4	50.93	15	52.09	50.70	-11	17,897	-0.06%
2018/05/21	4	51.10	1	53.30	50.60	3	17,741	0.02%
2018/05/18	38	53.49	16	54.31	52.10	22	17,470	0.13%
2018/05/17	1	59.90	1	58.00	57.30	0	17,203	0.00%
2018/05/16	37	59.65	44	59.20	58.20	-7	17,002	-0.04%
2018/05/15	28	56.93	21	57.42	59.10	7	16,351	0.04%
2018/05/14	7	53.06	8	53.55	53.80	-1	16,107	-0.01%
2018/05/11	2	52.80	17	52.49	50.60	-15	15,878	-0.09%
2018/05/10	10	52.41	14	52.99	52.60	-4	15,750	-0.03%
2018/05/09	3	51.17	1	51.80	51.10	2	15,652	0.01%
2018/05/08	6	52.73	7	53.27	51.60	-1	15,544	-0.01%
2018/05/07	20	52.34	13	53.48	54.00	7	15,424	0.05%
2018/05/04	1	50.80	10	51.79	51.00	-9	15,013	-0.06%
2018/05/03	18	48.54	4	48.68	48.50	14	14,859	0.09%
2018/05/02	3	48.60	1	49.20	48.10	2	15,094	0.01%
2018/04/30	4	49.11	5	49.41	50.50	-1	15,025	-0.01%
2018/04/27	12	48.53	16	47.92	48.65	-4	15,052	-0.03%
2018/04/25	12	48.03	5	47.75	46.90	7	15,449	0.05%
2018/04/24	2	45.68	9	46.74	47.75	-7	15,601	-0.04%
2018/04/23	0	0.00	5	49.13	47.65	-5	15,674	-0.03%
2018/04/19	3	49.83	0	0.00	49.90	3	16,878	0.02%
2018/04/18	0	0.00	3	49.00	49.05	-3	16,811	-0.02%
2018/04/17	11	48.25	4	49.39	47.55	7	16,604	0.04%
2018/04/16	4	53.93	3	53.23	52.70	1	16,259	0.01%
2018/04/13	2	55.30	4	55.05	54.60	-2	16,165	-0.01%
2018/04/12	2	56.40	18	55.80	55.90	-16	16,055	-0.10%
2018/04/11	13	56.80	12	55.47	57.30	1	16,235	0.01%
2018/04/10	23	54.50	21	52.78	52.40	2	16,328	0.01%
2018/04/09	15	56.37	18	57.19	54.00	-3	16,599	-0.02%
2018/04/03	52	52.29	56.9	53.81	55.50	-4.9	16,941	-0.03%
2018/04/02	3	50.07	17	50.68	50.60	-14	16,618	-0.08%
2018/03/31	29	50.51	29	50.01	49.80	0	16,814	0.00%
2018/03/30	51	51.50	54	50.82	49.50	-3	16,775	-0.02%
2018/03/29	26	47.38	8	47.70	48.35	18	15,886	0.11%
2018/03/28	46	46.77	56	46.20	46.50	-10	15,454	-0.06%
2018/03/27	24	44.88	14	45.31	46.40	10	14,681	0.07%
2018/03/26	3	41.20	6	41.63	42.20	-3	14,229	-0.02%
2018/03/23	2	39.65	1	40.25	39.50	1	14,181	0.01%
2018/03/22	10	41.21	33.2	41.85	41.00	-23.2	14,100	-0.16%
2018/03/21	25	41.56	12	41.78	42.00	13	13,843	0.09%
2018/03/16	11	40.44	13	39.95	39.60	-2	13,452	-0.01%
2018/03/15	3	39.72	2	39.60	39.70	1	13,402	0.01%
2018/03/14	12	40.75	18	41.04	40.30	-6	13,392	-0.04%
2018/03/13	3.1	40.53	0	0.00	39.85	3.1	13,261	0.02%
2018/03/12	11	40.35	13	40.44	40.20	-2	13,267	-0.02%
2018/03/09	40	40.46	44	41.27	39.40	-4	13,276	-0.03%
2018/03/08	40	39.79	16	40.10	40.65	24	13,007	0.18%
2018/03/07	6	38.32	13	39.67	37.80	-7	12,640	-0.06%
2018/03/06	1	38.10	2	37.90	37.75	-1	12,779	-0.01%
2018/03/05	7	38.31	4	38.03	37.50	3	13,422	0.02%
2018/03/02	27	39.88	34	39.38	39.10	-7	13,869	-0.05%
2018/03/01	19	38.94	11	39.10	39.40	8	13,587	0.06%
2018/02/26	4	38.29	0	0.00	37.65	4	13,563	0.03%
2018/02/23	2	37.40	5	37.76	37.65	-3	13,544	-0.02%
2018/02/21	0	0.00	1	34.90	35.50	-1	13,554	-0.01%
2018/02/12	2	32.73	4	33.13	33.90	-2	13,482	-0.01%
2018/02/09	3	30.32	0	0.00	31.85	3	13,447	0.02%
2018/02/07	2	33.80	7	34.63	34.60	-5	13,440	-0.04%
2018/02/06	5	34.04	1	32.85	32.35	4	13,389	0.03%
2018/02/05	1	33.85	2	34.45	35.80	-1	13,266	-0.01%
2018/02/02	1	36.30	2	36.43	36.30	-1	13,266	-0.01%
2018/02/01	1	37.15	7	37.11	36.60	-6	13,289	-0.05%
2018/01/31	6	36.55	1	36.75	36.45	5	13,308	0.04%
2018/01/30	3	37.15	0	0.00	36.90	3	13,336	0.02%
2018/01/29	1	38.25	1	38.60	38.25	0	13,305	0.00%
2018/01/26	1	37.45	2	37.35	38.95	-1	13,367	-0.01%
2018/01/25	21	39.42	2	37.93	37.90	19	13,386	0.14%
2018/01/23	2	38.98	1	39.25	38.30	1	13,411	0.01%
2018/01/22	0	0.00	2	39.55	39.40	-2	13,872	-0.01%
2018/01/19	8	39.20	6	39.09	39.90	2	14,166	0.01%
2018/01/18	8	39.83	8	39.75	38.90	0	13,806	0.00%
2018/01/17	7	39.27	10.1	39.63	39.70	-3.1	13,511	-0.02%
2018/01/16	14	37.76	31	37.16	38.55	-17	13,081	-0.13%
2018/01/15	88	35.85	46	36.56	38.10	42	12,653	0.33%
2018/01/12	0	0.00	1	35.20	34.65	-1	11,733	-0.01%
2018/01/11	2	33.65	6	34.23	34.10	-4	11,646	-0.03%
2018/01/10	12	33.62	5	34.63	33.40	7	11,639	0.06%
2018/01/09	2	34.68	4	34.29	33.95	-2	11,694	-0.02%
2018/01/08	15	35.15	4	35.13	34.35	11	11,867	0.09%
2018/01/05	14	36.20	11	36.22	36.15	3	11,897	0.03%
2018/01/04	17	34.45	14	35.80	35.30	3	11,835	0.03%
2018/01/03	9	33.76	28	33.68	33.55	-19	11,730	-0.16%
2018/01/02	17	32.31	15	32.68	32.40	2	11,342	0.02%