強茂 (2481)-永豐金-南投券商分點個股進出

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
▲0.2
漲幅
+0.39%
成交量
786張
產業
上市半導體類股▼1.65%
1270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-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投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
2024/12/11	0	0.00	2	52.60	51.90	-2	2,283	-0.09%
2024/12/10	0	0.00	1	52.80	51.70	-1	2,286	-0.04%
2024/12/06	0	0.00	5	52.70	52.70	-5	2,301	-0.22%
2024/12/05	0	0.00	2	52.35	52.40	-2	2,303	-0.09%
2024/12/04	0	0.00	1	52.50	52.70	-1	2,307	-0.04%
2024/12/03	1	51.60	1	51.90	51.90	0	2,321	0.00%
2024/12/02	1	51.10	0	0.00	51.00	1	2,324	0.04%
2024/11/28	0	0.00	1	51.00	51.40	-1	2,338	-0.04%
2024/11/27	3	51.53	0	0.00	51.10	3	2,333	0.13%
2024/11/25	0	0.00	2	52.50	52.70	-2	2,342	-0.09%
2024/11/22	0	0.00	1	52.30	51.70	-1	2,389	-0.04%
2024/11/21	0	0.00	1	51.50	51.40	-1	2,394	-0.04%
2024/11/20	2	51.35	0	0.00	51.20	2	2,416	0.08%
2024/11/19	3	51.07	1	51.30	51.90	2	2,423	0.08%
2024/11/18	2	51.50	1	51.00	51.10	1	2,429	0.04%
2024/11/14	3	52.73	1	51.90	51.90	2	2,436	0.08%
2024/11/13	1	52.90	2	53.45	53.20	-1	2,436	-0.04%
2024/11/12	5	54.18	1	54.80	53.40	4	2,439	0.16%
2024/11/08	3	56.60	0	0.00	56.20	3	2,427	0.12%
2024/11/07	0	0.00	10	57.72	58.20	-10	2,423	-0.41%
2024/11/06	3	55.10	0	0.00	55.10	3	2,405	0.12%
2024/11/04	1.5	55.30	1	54.80	54.60	0.5	2,500	0.02%
2024/11/01	1	54.00	1	54.40	55.60	0	2,542	0.00%
2024/10/30	1.5	56.80	1	57.10	55.60	0.5	2,551	0.02%
2024/10/29	6	56.95	1	57.70	57.00	5	2,567	0.19%
2024/10/28	4	58.25	1	59.80	57.50	3	2,561	0.12%
2024/10/25	2	59.05	7	59.67	59.40	-5	2,544	-0.20%
2024/10/24	7	59.06	1	60.70	58.60	6	2,569	0.23%
2024/10/23	7	60.66	7	60.24	59.80	0	2,528	0.00%
2024/10/22	1	57.90	0	0.00	57.80	1	2,429	0.04%
2024/10/17	1	57.80	0	0.00	57.50	1	2,628	0.04%
2024/10/16	1	57.20	1	57.60	56.70	0	2,761	0.00%
2024/10/11	2	57.05	2	57.50	57.10	0	3,772	0.00%
2024/10/07	1	58.00	2	58.85	59.50	-1	4,157	-0.02%
2024/09/30	1	58.10	1	58.80	58.10	0	4,721	0.00%
2024/09/27	8	59.14	0	0.00	58.80	8	4,906	0.16%
2024/09/26	2	59.10	2	60.40	59.10	0	4,879	0.00%
2024/09/25	2	62.10	6	62.33	59.80	-4	4,801	-0.08%
2024/09/24	6	59.65	5	59.96	59.80	1	4,528	0.02%
2024/09/23	1	60.10	4.3	59.52	60.50	-3.3	4,370	-0.08%
2024/09/19	1	55.50	1	56.20	55.30	0	4,208	0.00%
2024/09/18	2	55.85	1	55.80	55.00	1	4,210	0.02%
2024/09/09	0	0.00	1	52.60	53.50	-1	4,176	-0.02%
2024/09/06	1	51.50	1	52.00	52.30	0	4,177	0.00%
2024/08/30	0	0.00	2	55.50	55.60	-2	4,183	-0.05%
2024/08/29	0	0.00	1	55.30	54.90	-1	4,187	-0.02%
2024/08/28	1	54.70	0	0.00	54.60	1	4,207	0.02%
2024/08/27	2	54.80	0	0.00	54.80	2	4,231	0.05%
2024/08/26	1	55.50	0	0.00	55.20	1	4,252	0.02%
2024/08/23	2	52.80	2	53.45	53.40	0	4,257	0.00%
2024/08/16	0	0.00	1	52.70	52.80	-1	4,398	-0.02%
2024/08/15	0	0.00	2	52.40	51.70	-2	4,383	-0.05%
2024/08/14	0	0.00	14	51.73	51.30	-14	4,364	-0.32%
2024/08/13	2	49.90	20	50.46	51.30	-18	4,354	-0.41%
2024/08/12	4	49.35	1	49.70	49.55	3	4,341	0.07%
2024/08/09	0.1	48.35	0	0.00	48.30	0.1	4,325	0.00%
2024/08/07	0	0.00	9	48.51	49.95	-9	4,281	-0.21%
2024/08/06	17	46.02	3	46.75	46.35	14	4,247	0.33%
2024/08/05	16	51.01	0	0.00	48.60	16	4,176	0.38%
2024/08/02	13	54.29	2	55.45	54.00	11	4,139	0.27%
2024/08/01	0	0.00	4	56.13	56.90	-4	4,101	-0.10%
2024/07/31	1	54.50	0	0.00	54.50	1	4,068	0.02%
2024/07/30	4	54.55	1	54.20	54.50	3	4,056	0.07%
2024/07/26	2	55.90	1	56.20	55.70	1	4,004	0.02%
2024/07/23	1	58.20	0	0.00	58.10	1	3,960	0.03%
2024/07/22	0.1	58.10	0	0.00	57.40	0.1	3,920	0.00%
2024/07/19	1	60.70	0	0.00	60.20	1	3,853	0.03%
2024/07/18	3.1	62.93	1	63.70	62.60	2.1	3,786	0.06%
2024/07/17	1.1	65.40	2	65.45	64.70	-0.9	3,679	-0.02%
2024/07/16	7	66.97	9	67.86	66.50	-2	3,541	-0.06%
2024/07/15	18	65.72	23	66.27	66.20	-5	3,249	-0.15%
2024/07/12	14	65.09	27	65.83	65.70	-13	2,892	-0.45%
2024/07/11	6	63.85	17	64.57	64.40	-11	2,506	-0.44%
2024/07/10	3	59.93	3	60.30	62.80	0	2,320	0.00%
2024/07/09	2	59.90	2	60.30	60.50	0	2,217	0.00%
2024/07/08	3	62.80	0	0.00	62.50	3	2,137	0.14%
2024/07/05	5	64.00	69	63.77	64.00	-64	2,039	-3.14%
2024/07/04	102	63.76	18	63.52	63.80	84	1,932	4.35%	大買/
2024/07/03	6	60.78	4	60.23	61.00	2	1,557	0.13%
2024/07/01	1	56.40	0	0.00	55.80	1	1,389	0.07%
2024/06/28	0	0.00	1	56.80	56.40	-1	1,386	-0.07%
2024/06/27	1	56.70	0	0.00	56.70	1	1,380	0.07%
2024/06/26	0	0.00	23	57.55	57.40	-23	1,380	-1.67%
2024/06/25	2	57.40	2	57.20	57.60	0	1,384	0.00%
2024/06/24	1	58.30	0	0.00	57.50	1	1,414	0.07%
2024/06/20	4	58.25	2	58.90	59.00	2	1,415	0.14%
2024/06/13	0	0.00	3	58.07	58.40	-3	1,422	-0.21%
2024/06/12	0	0.00	1	58.20	58.10	-1	1,425	-0.07%
2024/06/03	0	0.00	4	58.40	58.00	-4	1,523	-0.26%
2024/05/31	0	0.00	1	60.00	59.00	-1	1,511	-0.07%
2024/05/29	3	59.30	0	0.00	59.10	3	1,483	0.20%
2024/05/28	14	60.74	1	61.10	60.20	13	1,431	0.91%
2024/05/27	0	0.00	2	58.25	58.70	-2	1,287	-0.16%
2024/05/23	1	56.30	0	0.00	55.60	1	1,243	0.08%
2024/05/22	0	0.00	0.1	56.80	56.80	-0.1	1,247	-0.01%
2024/05/15	1	56.60	0	0.00	56.80	1	1,274	0.08%
2024/05/13	0	0.00	1	55.60	55.70	-1	1,280	-0.08%
2024/05/09	1	55.40	4	55.60	55.20	-3	1,278	-0.23%
2024/05/08	1	55.00	0.1	56.00	55.20	0.9	1,286	0.07%
2024/05/07	0	0.00	1	55.50	55.70	-1	1,278	-0.08%
2024/05/03	1	56.90	1	56.10	56.30	0	1,279	0.00%
2024/05/02	0	0.00	0.2	56.10	55.80	-0.2	1,279	-0.02%
2024/04/30	1.3	57.25	1	58.00	56.70	0.3	1,284	0.02%
2024/04/29	2	55.40	1	55.70	56.30	1	1,259	0.08%
2024/04/26	2	54.80	0	0.00	54.60	2	1,264	0.16%
2024/04/25	1	55.10	0	0.00	54.50	1	1,270	0.08%
2024/04/24	1	54.70	3	55.33	55.50	-2	1,283	-0.16%
2024/04/23	0.6	53.70	2	53.70	53.70	-1.4	1,372	-0.10%
2024/04/22	0.2	53.90	0.2	53.30	52.80	0	1,406	0.00%
2024/04/19	0.3	53.87	0	0.00	53.80	0.3	1,403	0.02%
2024/04/17	0.1	56.70	0	0.00	56.80	0.1	1,395	0.01%
2024/04/16	1	57.80	1.5	55.87	55.80	-0.5	1,411	-0.04%
2024/04/15	0	0.00	1.5	58.53	58.30	-1.5	1,390	-0.11%
2024/04/12	0.2	59.30	0	0.00	59.40	0.2	1,385	0.02%
2024/04/11	1	58.90	0	0.00	59.70	1	1,380	0.07%
2024/03/28	0	0.00	2	57.40	57.40	-2	1,568	-0.13%
2024/03/27	1	57.30	1	58.50	57.70	0	1,591	0.00%
2024/03/26	1	57.90	1	56.70	56.70	0	1,581	0.00%
2024/03/25	1	57.80	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	1	57.70	57.70	-1	1,668	-0.06%
2024/03/21	4	56.80	4	57.20	57.00	0	1,777	0.00%
2024/03/19	2	56.60	2	57.00	56.50	0	2,247	0.00%
2024/03/18	1	56.70	1	56.60	56.90	0	2,253	0.00%
2024/03/15	0.1	57.50	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	2	58.15	0	0.00	57.60	2	2,344	0.09%
2024/03/13	0	0.00	1	59.90	58.40	-1	2,361	-0.04%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/03/11	2	58.60	1	59.10	59.00	1	2,378	0.04%
2024/03/08	1.1	60.09	3	60.77	59.20	-2	2,410	-0.08%
2024/03/05	3	61.20	0	0.00	61.20	3	2,838	0.11%
2024/03/04	1	61.90	0	0.00	61.50	1	2,886	0.03%
2024/02/29	1	62.30	0	0.00	62.40	1	2,876	0.03%
2024/02/23	1	63.00	1	62.20	62.20	0	2,878	0.00%
2024/02/16	1	62.60	1	62.90	63.30	0	2,896	0.00%
2024/02/05	0	0.00	1	61.20	61.20	-1	2,888	-0.03%
2024/01/25	0	0.00	1	63.50	63.50	-1	2,885	-0.03%
2024/01/24	2	64.10	2	63.90	63.90	0	2,883	0.00%
2024/01/18	0	0.00	3	62.70	62.70	-3	2,899	-0.10%
2024/01/17	2	63.95	0.1	63.10	63.10	1.9	2,895	0.07%
2024/01/16	1	63.60	1	64.00	64.80	0	2,802	0.00%
2024/01/12	3.1	63.33	3	63.17	63.10	0.1	2,793	0.00%
2024/01/10	3.1	63.23	0	0.00	62.90	3.1	2,804	0.11%
2024/01/04	1	65.70	2	65.00	65.00	-1	2,764	-0.04%
2024/01/03	3.3	65.23	3	65.43	65.70	0.3	2,741	0.01%
2024/01/02	1	67.10	1	67.40	66.60	0	2,686	0.00%
2023/12/29	3.2	67.45	2	67.30	67.30	1.2	2,646	0.05%
2023/12/28	3	68.17	3	68.07	67.80	0	2,629	0.00%
2023/12/27	1	68.60	1	68.50	68.50	0	2,589	0.00%
2023/12/26	6	69.23	0	0.00	69.00	6	2,568	0.23%
2023/12/25	1	70.80	4	70.30	69.30	-3	2,552	-0.12%
2023/12/22	3	68.80	1	69.30	69.60	2	2,486	0.08%
2023/12/20	1	69.30	2	69.95	68.60	-1	2,439	-0.04%
2023/12/19	3	68.83	3	68.47	68.50	0	2,392	0.00%
2023/12/18	3	69.73	1	69.90	69.30	2	2,342	0.09%
2023/12/15	29	71.29	33.2	69.96	69.30	-4.2	2,231	-0.19%
2023/12/14	6.3	69.47	5	69.64	70.30	1.3	1,847	0.07%
2023/12/13	1	68.60	0	0.00	68.30	1	1,755	0.06%
2023/12/12	0	69.00	0	0.00	69.00	0	1,771	0.00%
2023/12/11	1	69.20	5.1	69.99	69.00	-4.1	1,776	-0.23%
2023/12/08	1	68.50	2	68.65	68.60	-1	1,714	-0.06%
2023/12/07	5.1	67.26	3	67.37	67.10	2.1	1,699	0.12%
2023/12/06	1	67.90	1	68.20	67.90	0	1,696	0.00%
2023/12/05	2	68.25	1.2	68.76	68.70	0.8	1,673	0.05%
2023/12/04	1.2	68.98	0	0.00	68.50	1.2	1,630	0.07%
2023/12/01	8	70.55	6	70.05	70.20	2	1,573	0.13%
2023/11/30	9	69.39	12.2	70.15	70.70	-3.2	1,431	-0.22%
2023/11/29	1	66.00	2	65.70	65.90	-1	1,156	-0.09%
2023/11/28	0	0.00	1	64.00	63.80	-1	1,104	-0.09%
2023/11/21	2	63.00	0	0.00	63.70	2	1,146	0.17%
2023/11/15	0	0.00	1	61.00	61.60	-1	1,156	-0.09%
2023/11/13	0	0.00	1	59.80	59.70	-1	1,189	-0.08%
2023/11/10	0.1	60.00	1	59.90	59.90	-0.9	1,207	-0.07%
2023/11/09	1	61.50	1	60.80	60.80	0	1,210	0.00%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	10	61.20	61.30	-10	1,476	-0.68%
2023/11/01	0.1	60.20	0	0.00	60.00	0.1	1,499	0.01%
2023/10/31	1	61.00	2	60.70	59.60	-1	1,525	-0.07%
2023/10/27	0.1	62.00	0	0.00	61.40	0.1	1,633	0.01%
2023/10/25	0	0.00	1	62.80	62.90	-1	1,748	-0.06%
2023/10/20	1	60.20	0	0.00	61.80	1	1,961	0.05%
2023/10/19	1	62.60	1	63.00	63.00	0	2,055	0.00%
2023/10/18	1	63.10	1	63.20	63.20	0	2,129	0.00%
2023/10/17	0	0.00	1	64.20	63.70	-1	2,201	-0.05%
2023/10/16	1	63.70	0	0.00	63.30	1	2,403	0.04%
2023/10/12	1	64.10	1	64.60	64.70	0	3,391	0.00%
2023/10/06	5	64.54	0	0.00	64.60	5	3,894	0.13%
2023/09/28	1	63.60	0	0.00	64.00	1	5,639	0.02%
2023/09/27	1	63.60	1	64.10	63.50	0	5,672	0.00%
2023/09/15	2	66.50	2	66.40	66.40	0	5,809	0.00%
2023/09/14	0.1	67.00	0	0.00	67.20	0.1	5,800	0.00%
2023/09/11	1	65.00	1	64.80	64.80	0	5,816	0.00%
2023/09/06	0	0.00	2	65.40	65.30	-2	5,877	-0.03%
2023/09/05	2	65.50	1	65.80	65.80	1	5,961	0.02%
2023/09/04	4	64.43	3	64.10	64.90	1	5,958	0.02%
2023/08/31	1	63.50	1	64.00	64.20	0	5,992	0.00%
2023/08/29	2	61.50	2	62.00	62.70	0	6,070	0.00%
2023/08/28	1	61.60	1	61.60	61.60	0	6,075	0.00%
2023/08/25	1	62.30	0	0.00	62.20	1	6,093	0.02%
2023/08/24	1.1	63.59	2	62.60	62.60	-0.9	6,106	-0.01%
2023/08/22	1.1	62.59	1	62.60	62.10	0.1	6,172	0.00%
2023/08/21	1	63.00	0	0.00	62.70	1	6,188	0.02%
2023/08/17	0	0.00	1	64.10	64.40	-1	6,202	-0.02%
2023/08/14	6	62.67	9	63.42	62.60	-3	6,204	-0.05%
2023/08/11	1	66.60	0	0.00	65.20	1	6,171	0.02%
2023/08/10	4	68.23	0	0.00	66.80	4	6,139	0.07%
2023/08/09	5	70.60	1	71.20	70.30	4	6,052	0.07%
2023/08/07	5	72.30	0	0.00	72.90	5	5,999	0.08%
2023/08/04	2	71.10	24.2	71.31	71.30	-22.2	6,010	-0.37%
2023/08/02	6	71.85	10	71.70	71.70	-4	6,010	-0.07%
2023/07/31	2	73.85	2	74.65	72.70	0	5,894	0.00%
2023/07/28	2	74.80	3	74.53	74.80	-1	5,830	-0.02%
2023/07/27	9	77.56	11	76.57	77.80	-2	5,781	-0.03%
2023/07/26	1	76.30	0	0.00	75.40	1	5,704	0.02%
2023/07/25	3.1	76.31	24	76.55	76.50	-20.9	5,677	-0.37%
2023/07/24	3	76.60	2	76.70	76.30	1	5,619	0.02%
2023/07/21	4	77.55	3	77.43	77.70	1	5,525	0.02%
2023/07/20	11	78.33	1	78.10	78.60	10	5,494	0.18%
2023/07/19	4	78.40	9	79.82	77.60	-5	5,426	-0.09%
2023/07/18	26	82.17	28	81.69	79.90	-2	5,296	-0.04%
2023/07/17	17	80.14	9.2	79.90	80.10	7.8	4,748	0.16%
2023/07/14	6.1	77.88	2	77.55	78.00	4.1	4,388	0.09%
2023/07/13	10	75.77	18	75.93	75.20	-8	4,225	-0.19%
2023/07/12	54	79.12	18	77.79	76.30	36	4,058	0.89%
2023/07/11	34	76.91	17	76.28	79.00	17	3,399	0.50%
2023/07/10	16.1	71.88	11	70.95	71.90	5.1	2,663	0.19%
2023/07/07	2	68.00	0	0.00	68.00	2	2,516	0.08%
2023/07/06	4	70.13	0	0.00	69.60	4	2,535	0.16%
2023/07/05	0	0.00	19	70.09	70.10	-19	2,547	-0.75%
2023/07/04	3	69.50	1	69.50	69.50	2	2,554	0.08%
2023/07/03	1	69.60	0	0.00	69.40	1	2,600	0.04%
2023/06/30	2	69.00	3	69.33	69.30	-1	2,628	-0.04%
2023/06/28	3	69.20	0	0.00	68.70	3	2,814	0.11%
2023/06/27	5	69.64	11	70.18	68.90	-6	3,105	-0.19%
2023/06/26	4	69.58	1	69.60	69.80	3	3,064	0.10%
2023/06/21	5	69.60	1	68.50	69.30	4	3,102	0.13%
2023/06/20	0	0.00	1	68.30	68.20	-1	3,213	-0.03%
2023/06/19	3	67.93	2	67.75	67.80	1	3,365	0.03%
2023/06/15	2	69.60	13	69.68	69.80	-11	3,655	-0.30%
2023/06/14	2	70.50	0	0.00	70.00	2	3,677	0.05%
2023/06/13	1	70.70	1	71.10	70.90	0	3,720	0.00%
2023/06/12	2	71.20	5	71.80	70.80	-3	3,760	-0.08%
2023/06/09	1	71.50	7	71.10	70.90	-6	3,746	-0.16%
2023/06/08	10	69.60	0	0.00	69.10	10	3,751	0.27%
2023/06/06	6	70.42	0	0.00	69.40	6	3,969	0.15%
2023/06/05	2	71.00	0	0.00	71.00	2	4,284	0.05%
2023/06/02	1	71.20	2	70.65	71.00	-1	4,565	-0.02%
2023/05/29	2	70.20	4	70.13	70.20	-2	4,800	-0.04%
2023/05/26	2	68.00	2	68.50	68.50	0	4,761	0.00%
2023/05/25	0	0.00	2	68.50	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	2	68.10	68.20	-2	4,776	-0.04%
2023/05/23	4	67.48	2	67.80	67.50	2	4,779	0.04%
2023/05/19	1	67.60	1	67.00	67.00	0	4,807	0.00%
2023/05/12	1	65.00	1	65.50	65.80	0	4,943	0.00%
2023/05/11	0	0.00	2	65.30	65.30	-2	4,979	-0.04%
2023/05/10	0	0.00	2	66.70	66.70	-2	5,006	-0.04%
2023/05/08	0	0.00	1	67.00	66.80	-1	5,100	-0.02%
2023/05/05	0	0.00	6	66.63	66.60	-6	5,278	-0.11%
2023/05/02	0.2	67.10	1	67.10	67.00	-0.8	5,540	-0.01%
2023/04/28	0	0.00	1	65.40	65.40	-1	5,623	-0.02%
2023/04/27	5	64.50	0	0.00	64.30	5	5,616	0.09%
2023/04/26	1	63.70	0	0.00	64.40	1	5,612	0.02%
2023/04/25	1	64.20	0	0.00	64.30	1	5,597	0.02%
2023/04/24	2	66.70	3	66.60	66.60	-1	5,574	-0.02%
2023/04/21	4	67.52	31	67.74	66.80	-27	5,571	-0.48%
2023/04/20	3	69.60	0	0.00	69.20	3	5,542	0.05%
2023/04/18	10	72.80	0	0.00	71.60	10	5,527	0.18%
2023/04/17	20	71.50	3	72.07	72.20	17	5,455	0.31%
2023/04/14	3	69.87	11	69.83	69.90	-8	5,370	-0.15%
2023/04/13	4	71.05	6	70.72	70.10	-2	5,323	-0.04%
2023/04/12	0	0.00	1	72.70	71.80	-1	5,283	-0.02%
2023/04/11	0	0.00	11.2	71.88	72.00	-11.2	5,249	-0.21%
2023/04/10	1	71.00	2	71.70	71.70	-1	5,239	-0.02%
2023/04/07	1	72.00	32	71.67	71.50	-31	5,213	-0.59%
2023/04/06	1	71.80	11	71.75	71.70	-10	5,181	-0.19%
2023/03/31	1	71.30	0	0.00	71.30	1	5,147	0.02%
2023/03/30	1	71.00	0	0.00	70.80	1	5,119	0.02%
2023/03/29	1	70.60	3	71.23	71.00	-2	5,091	-0.04%
2023/03/28	9	71.39	11	71.85	70.50	-2	4,993	-0.04%
2023/03/27	1	70.10	1	70.40	69.90	0	4,707	0.00%
2023/03/24	1	69.70	2	70.15	70.00	-1	4,711	-0.02%
2023/03/23	24.2	70.31	17	70.39	70.30	7.2	4,743	0.15%
2023/03/22	11	72.16	12	72.52	72.00	-1	4,658	-0.02%
2023/03/21	6	70.80	2	71.75	71.30	4	4,563	0.09%
2023/03/20	8	71.58	13	71.86	71.00	-5	4,701	-0.11%
2023/03/17	0	0.00	1	68.40	68.90	-1	4,435	-0.02%
2023/03/16	1	67.20	1	69.20	67.20	0	4,405	0.00%
2023/03/15	4	69.48	7	69.49	69.00	-3	4,388	-0.07%
2023/03/14	4	68.28	4	68.10	68.10	0	4,401	0.00%
2023/03/13	7	68.69	3	69.07	69.10	4	4,451	0.09%
2023/03/10	3	69.87	2	69.50	69.40	1	4,458	0.02%
2023/03/09	17	71.63	1	71.30	71.70	16	4,608	0.35%
2023/03/08	21	72.91	7	72.76	72.10	14	4,625	0.30%
2023/03/07	6	71.58	9	71.81	71.80	-3	4,341	-0.07%
2023/03/06	7	70.00	6	70.67	70.70	1	4,092	0.02%
2023/03/03	0	0.00	3	66.77	66.50	-3	3,800	-0.08%
2023/03/02	2	66.00	0	0.00	65.90	2	3,820	0.05%
2023/03/01	0	0.00	1	66.30	66.30	-1	3,827	-0.03%
2023/02/24	1	67.10	2	66.80	66.80	-1	3,849	-0.03%
2023/02/22	3	66.37	1	65.90	66.20	2	3,873	0.05%
2023/02/21	0	0.00	1	67.50	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	1	67.20	67.50	-1	3,947	-0.03%
2023/02/17	0	0.00	3	67.27	66.90	-3	3,966	-0.08%
2023/02/16	2	67.65	4	67.28	67.70	-2	3,962	-0.05%
2023/02/15	9	66.87	0	0.00	66.30	9	3,941	0.23%
2023/02/14	1	67.40	0	0.00	66.50	1	3,907	0.03%
2023/02/13	1	66.50	1	66.90	66.50	0	3,927	0.00%
2023/02/10	7	68.01	3	67.13	67.00	4	3,946	0.10%
2023/02/09	2	68.70	1	68.90	68.50	1	3,932	0.03%
2023/02/08	5	68.94	3	68.70	68.70	2	3,918	0.05%
2023/02/07	2	68.40	2	68.90	69.10	0	3,901	0.00%
2023/02/06	4	68.58	4	68.35	68.60	0	3,895	0.00%
2023/02/03	6	68.90	4.1	68.95	69.10	1.9	3,846	0.05%
2023/02/02	2	67.90	3	67.53	68.10	-1	3,694	-0.03%
2023/02/01	3	66.90	4	67.23	67.10	-1	3,638	-0.03%
2023/01/31	2	65.65	4	65.93	66.30	-2	3,600	-0.06%
2023/01/30	4.1	65.03	0	0.00	65.30	4.1	3,581	0.11%
2023/01/17	0	0.00	1	62.40	62.80	-1	3,502	-0.03%
2023/01/11	1	63.10	0	0.00	63.50	1	3,597	0.03%
2023/01/10	2	62.80	3	63.03	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	4	61.70	63.00	-4	3,665	-0.11%
2023/01/04	0	0.00	0.1	60.00	59.80	-0.1	3,793	0.00%
2022/12/30	3	58.13	2	57.90	57.90	1	3,839	0.03%
2022/12/28	0	59.26	0	0.00	58.40	0	3,943	0.00%
2022/12/27	0	0.00	0.1	60.80	60.40	-0.1	3,945	0.00%
2022/12/26	0.1	60.00	0	0.00	60.00	0.1	3,975	0.00%
2022/12/23	3	60.03	1	59.80	60.40	2	4,039	0.05%
2022/12/22	0	0.00	2	60.85	60.60	-2	4,080	-0.05%
2022/12/21	2.1	61.20	0	0.00	60.60	2.1	4,149	0.05%
2022/12/20	1.1	61.70	2	62.80	61.20	-1	4,155	-0.02%
2022/12/19	1	63.20	2	63.70	63.90	-1	4,177	-0.02%
2022/12/16	1	64.00	0	0.00	64.00	1	4,209	0.02%
2022/12/15	2	65.95	0	0.00	65.40	2	4,215	0.05%
2022/12/13	2	64.55	4	64.28	64.60	-2	4,113	-0.05%
2022/12/12	7	64.84	24.2	65.03	64.20	-17.2	4,051	-0.42%
2022/12/09	2	62.55	1	62.40	62.20	1	3,860	0.03%
2022/12/07	1.1	62.10	2	62.45	62.10	-1	3,924	-0.02%
2022/12/06	2.1	64.98	0	0.00	63.50	2.1	3,934	0.05%
2022/12/05	2.1	64.90	1	64.80	66.00	1.1	3,979	0.03%
2022/12/02	13	66.02	10	65.66	65.70	3	4,065	0.07%
2022/12/01	16	65.53	25	65.27	65.60	-9	4,047	-0.22%
2022/11/30	2	63.10	3	62.30	63.10	-1	3,926	-0.03%
2022/11/29	2	60.50	1	61.60	60.70	1	3,892	0.03%
2022/11/28	4	61.35	2	61.10	61.30	2	3,919	0.05%
2022/11/25	6	61.12	6	61.13	60.40	0	4,007	0.00%
2022/11/24	2	60.15	3	60.47	60.70	-1	4,036	-0.02%
2022/11/23	1	59.20	1	59.90	59.20	0	4,057	0.00%
2022/11/22	3	59.20	1	59.10	58.90	2	4,165	0.05%
2022/11/21	1	60.60	0	0.00	60.30	1	4,361	0.02%
2022/11/18	6	60.77	9	60.34	60.00	-3	4,769	-0.06%
2022/11/17	1	60.70	1	61.00	61.50	0	4,768	0.00%
2022/11/16	2	59.40	5	60.14	60.40	-3	4,782	-0.06%
2022/11/15	1	58.50	1	59.10	59.30	0	4,748	0.00%
2022/11/14	2	58.25	2	58.80	58.60	0	4,871	0.00%
2022/11/11	10	58.84	2	59.20	58.10	8	5,017	0.16%
2022/11/10	2	58.15	3	58.07	58.10	-1	5,312	-0.02%
2022/11/09	2	58.85	4	58.83	58.70	-2	5,539	-0.04%
2022/11/08	6	58.25	1	57.40	57.30	5	5,579	0.09%
2022/11/07	1	57.80	3	58.00	58.30	-2	5,601	-0.04%
2022/11/04	1	57.60	1	57.70	57.80	0	5,692	0.00%
2022/11/03	1	57.60	1	57.60	58.00	0	5,743	0.00%
2022/11/02	4	57.28	2	57.05	57.20	2	5,835	0.03%
2022/11/01	1	55.70	7	56.00	55.90	-6	5,908	-0.10%
2022/10/31	1	55.10	1	54.80	55.10	0	6,159	0.00%
2022/10/28	2	54.90	2	53.60	53.70	0	6,484	0.00%
2022/10/27	1	54.50	9	54.93	55.60	-8	6,538	-0.12%
2022/10/26	18	53.58	13	53.86	53.80	5	6,519	0.08%
2022/10/25	1	52.80	1	53.50	53.10	0	6,497	0.00%
2022/10/24	1	53.30	2	53.55	53.10	-1	6,523	-0.02%
2022/10/21	2	53.00	2	52.10	52.10	0	6,565	0.00%
2022/10/20	0	0.00	10	52.50	53.30	-10	6,603	-0.15%
2022/10/19	13	53.26	3	53.20	53.20	10	6,675	0.15%
2022/10/18	13	52.88	14	53.51	53.60	-1	6,692	-0.01%
2022/10/17	25	49.91	24	51.23	52.00	1	6,812	0.01%
2022/10/14	0	0.00	1	53.10	53.00	-1	7,022	-0.01%
2022/10/13	1	52.10	5	49.10	49.10	-4	7,058	-0.06%
2022/10/12	4	53.68	4	53.58	53.20	0	7,066	0.00%
2022/10/11	1	54.50	1	54.50	54.20	0	7,092	0.00%
2022/10/07	0	0.00	8	57.30	57.20	-8	7,117	-0.11%
2022/10/05	14	58.22	2	58.50	57.10	12	7,199	0.17%
2022/10/03	0	0.00	2	57.60	57.20	-2	7,236	-0.03%
2022/09/28	1	56.00	2	57.45	55.00	-1	7,415	-0.01%
2022/09/23	4	63.28	1	62.00	62.00	3	7,628	0.04%
2022/09/22	3	63.10	4	63.95	64.00	-1	7,688	-0.01%
2022/09/20	6	65.32	1	65.40	65.40	5	7,731	0.06%
2022/09/19	1	64.70	1	65.00	65.00	0	7,790	0.00%
2022/09/15	2	67.00	2	66.90	66.40	0	7,899	0.00%
2022/09/14	1	65.90	1	64.80	67.40	0	7,925	0.00%
2022/09/13	4	67.98	3	67.40	67.00	1	7,975	0.01%
2022/09/12	11	67.50	12	67.80	67.80	-1	8,102	-0.01%
2022/09/08	3	65.73	6	67.23	68.50	-3	8,290	-0.04%
2022/09/07	1	64.10	1	64.70	64.40	0	8,456	0.00%
2022/09/06	5	66.42	4	63.98	63.60	1	8,418	0.01%
2022/09/05	4	68.93	6	68.20	67.50	-2	8,364	-0.02%
2022/09/02	5	69.06	5	69.94	69.70	0	8,340	0.00%
2022/09/01	3	70.13	3	69.53	68.90	0	8,309	0.00%
2022/08/31	3	68.73	3	69.83	69.90	0	8,199	0.00%
2022/08/29	7	68.53	2	68.40	68.30	5	8,202	0.06%
2022/08/26	13	71.19	7	71.29	71.60	6	8,191	0.07%
2022/08/25	27	71.12	17	71.59	70.10	10	8,089	0.12%
2022/08/24	3	68.07	2	68.10	68.10	1	7,866	0.01%
2022/08/23	3	68.33	1	68.20	68.20	2	8,076	0.02%
2022/08/22	2	69.00	2	69.40	69.30	0	8,299	0.00%
2022/08/19	14	69.94	5	70.10	69.90	9	8,332	0.11%
2022/08/18	11	69.97	0	0.00	70.40	11	8,275	0.13%
2022/08/17	37	71.66	30	71.52	71.00	7	8,186	0.09%
2022/08/16	11	68.99	16	69.47	70.20	-5	7,927	-0.06%
2022/08/15	2	67.00	3	67.80	67.90	-1	7,819	-0.01%
2022/08/12	5	66.10	7	66.19	66.20	-2	7,855	-0.03%
2022/08/11	10	67.42	1	67.10	66.30	9	7,936	0.11%
2022/08/10	1	67.90	0	0.00	66.80	1	8,128	0.01%
2022/08/09	6	67.68	19	68.07	67.40	-13	8,351	-0.16%
2022/08/08	7	66.07	7	66.50	67.30	0	8,537	0.00%
2022/08/05	13	67.60	14	67.93	67.60	-1	8,520	-0.01%
2022/08/04	18	66.06	9	65.18	66.70	9	8,413	0.11%
2022/08/03	7	62.41	17	63.01	63.40	-10	8,327	-0.12%
2022/08/02	1	63.00	3	63.23	63.50	-2	8,470	-0.02%
2022/08/01	2	64.75	3	64.67	64.80	-1	8,563	-0.01%
2022/07/28	11	65.05	1	63.80	63.80	10	8,937	0.11%
2022/07/26	5	63.26	9	62.88	62.60	-4	9,027	-0.04%
2022/07/25	2	65.25	2	64.95	65.10	0	9,039	0.00%
2022/07/22	7	65.64	5	65.70	65.80	2	9,176	0.02%
2022/07/21	22	64.28	16	65.10	66.20	6	9,223	0.07%
2022/07/20	1	62.30	2	62.55	62.40	-1	9,154	-0.01%
2022/07/19	1	59.30	4	60.45	60.90	-3	9,272	-0.03%
2022/07/18	2	59.90	2	59.80	59.80	0	9,442	0.00%
2022/07/15	5	58.00	32	58.09	59.00	-27	9,747	-0.28%
2022/07/14	11	56.50	8	56.33	58.30	3	10,055	0.03%
2022/07/13	4	56.15	6	56.25	55.80	-2	10,347	-0.02%
2022/07/12	1	54.90	1	54.80	54.80	0	10,689	0.00%
2022/07/11	8	58.23	7	58.66	58.10	1	10,957	0.01%
2022/07/08	94	59.20	62	57.80	58.00	32	11,017	0.29%
2022/07/07	1	54.30	1	53.50	55.80	0	10,898	0.00%
2022/07/06	2	56.50	6	53.90	53.90	-4	10,894	-0.04%
2022/07/05	2	55.00	7	56.49	56.50	-5	10,938	-0.05%
2022/07/01	2	62.50	9	58.76	57.90	-7	11,029	-0.06%
2022/06/30	3	65.67	20	63.73	63.00	-17	11,036	-0.15%
2022/06/29	0	0.00	2	67.10	67.60	-2	11,191	-0.02%
2022/06/28	6	68.38	3	68.07	68.00	3	11,908	0.03%
2022/06/27	1	68.30	2	69.75	70.00	-1	13,329	-0.01%
2022/06/24	1	67.00	1	66.70	67.00	0	13,453	0.00%
2022/06/23	2	66.40	9	65.99	66.30	-7	13,603	-0.05%
2022/06/22	2	66.95	2	67.90	66.60	0	13,864	0.00%
2022/06/21	2	67.50	2	69.30	69.40	0	14,058	0.00%
2022/06/20	4	67.40	2	67.95	66.10	2	14,344	0.01%
2022/06/17	10	70.11	15	69.31	69.10	-5	14,401	-0.03%
2022/06/16	19	76.74	41	75.37	71.60	-22	14,233	-0.15%
2022/06/15	4	78.95	3	79.10	79.00	1	14,183	0.01%
2022/06/14	4	78.15	5	78.54	78.90	-1	14,341	-0.01%
2022/06/13	7	79.86	3	79.77	79.50	4	14,314	0.03%
2022/06/10	3	80.80	2	81.60	81.80	1	14,409	0.01%
2022/06/09	11	81.16	4	81.18	81.50	7	14,480	0.05%
2022/06/08	2	81.55	32	81.29	80.80	-30	14,506	-0.21%
2022/06/07	10	81.19	1	81.50	81.50	9	14,549	0.06%
2022/06/06	7	81.59	5	81.40	81.40	2	14,548	0.01%
2022/06/02	16	83.67	28	83.33	83.10	-12	14,535	-0.08%
2022/06/01	48	85.09	14	84.49	84.00	34	14,505	0.23%
2022/05/31	6	84.52	4	84.15	83.80	2	14,345	0.01%
2022/05/30	10	83.26	45	82.96	84.50	-35	14,193	-0.25%
2022/05/27	0	0.00	15	80.55	80.20	-15	13,953	-0.11%
2022/05/26	7	79.99	3	80.50	78.90	4	13,935	0.03%
2022/05/25	36	80.14	7	79.66	80.20	29	13,923	0.21%
2022/05/24	6	79.85	61	79.09	78.70	-55	13,997	-0.39%
2022/05/23	17	81.62	7	82.33	81.20	10	14,026	0.07%
2022/05/20	2	81.35	2	81.50	81.20	0	14,123	0.00%
2022/05/19	8	78.73	16	79.16	81.20	-8	14,577	-0.05%
2022/05/18	47	82.72	2	82.35	81.20	45	14,594	0.31%
2022/05/17	18	81.33	7	80.77	82.40	11	14,434	0.08%
2022/05/16	17	79.16	20	79.21	78.40	-3	14,348	-0.02%
2022/05/13	15	76.88	14	77.03	77.20	1	14,440	0.01%
2022/05/12	5	76.76	6	76.63	75.50	-1	14,713	-0.01%
2022/05/11	4	77.50	7	76.73	77.10	-3	15,081	-0.02%
2022/05/10	10	74.86	11	74.90	75.50	-1	14,961	-0.01%
2022/05/09	10	78.47	7	78.40	77.10	3	15,062	0.02%
2022/05/06	3	80.40	10	80.09	81.20	-7	15,546	-0.05%
2022/05/05	54	82.60	43	81.59	81.40	11	15,572	0.07%
2022/05/04	2	78.80	42	78.53	78.60	-40	15,326	-0.26%
2022/05/03	2	77.45	0	0.00	77.90	2	15,547	0.01%
2022/04/29	3	77.13	1	77.70	76.10	2	15,578	0.01%
2022/04/28	17	75.16	18	75.10	76.00	-1	15,557	-0.01%
2022/04/27	3	74.67	2	74.65	76.10	1	15,466	0.01%
2022/04/26	7	78.20	10	77.71	77.00	-3	15,339	-0.02%
2022/04/25	9	79.71	35	80.40	78.70	-26	15,252	-0.17%
2022/04/22	37	84.23	4	83.10	82.80	33	15,120	0.22%
2022/04/21	10	83.23	6	83.77	84.60	4	14,983	0.03%
2022/04/20	4	80.95	3	80.43	80.80	1	14,855	0.01%
2022/04/19	5	81.38	2	82.15	80.60	3	14,623	0.02%
2022/04/18	83	82.04	111	82.47	82.00	-28	14,444	-0.19%	大賣/
2022/04/15	23.2	86.91	3	86.33	85.00	20.2	14,235	0.14%
2022/04/14	14	92.15	3	91.70	90.80	11	14,260	0.08%
2022/04/13	2	93.95	1	93.90	93.80	1	14,192	0.01%
2022/04/12	0.2	94.89	0	0.00	93.30	0.2	14,352	0.00%
2022/04/11	5	95.98	4	96.50	95.00	1	14,407	0.01%
2022/04/08	9	98.27	0	0.00	98.10	9	14,392	0.06%
2022/04/07	6	98.88	5	101.06	98.00	1	14,346	0.01%
2022/04/06	20.5	102.49	1	102.00	101.50	19.5	14,168	0.14%
2022/04/01	10.1	99.59	6	100.32	100.50	4.1	14,162	0.03%
2022/03/31	18.1	105.13	12	105.04	102.00	6.1	13,986	0.04%
2022/03/30	10.1	105.80	32	106.27	105.00	-22	13,567	-0.16%
2022/03/29	9	99.74	8	99.30	98.80	1	12,340	0.01%
2022/03/28	5	99.34	4	99.63	98.40	1	12,524	0.01%
2022/03/25	15	99.88	7.1	100.53	99.90	7.9	12,582	0.06%
2022/03/24	9	97.63	0	0.00	97.80	9	12,322	0.07%
2022/03/23	14	100.06	1	99.80	99.60	13	12,188	0.11%
2022/03/22	39	105.14	13	101.58	102.50	26	12,003	0.22%
2022/03/21	1	105.00	3	105.67	105.00	-2	11,884	-0.02%
2022/03/18	2	103.75	12	104.13	105.00	-10	11,866	-0.08%
2022/03/17	42	101.96	5	101.50	102.00	37	11,702	0.32%
2022/03/16	1	97.10	0	0.00	96.30	1	11,705	0.01%
2022/03/15	2	97.65	21	97.23	95.00	-19	11,863	-0.16%
2022/03/14	30	102.83	1.8	102.56	102.00	28.2	11,960	0.24%
2022/03/11	2	101.00	6	101.00	101.00	-4	12,395	-0.03%
2022/03/10	81	101.49	81	100.01	99.50	0	12,755	0.00%
2022/03/09	1	97.40	0	0.00	97.70	1	13,630	0.01%
2022/03/08	1	97.50	5	93.90	93.70	-4	13,895	-0.03%
2022/03/07	0	0.00	60	99.27	97.30	-60	14,153	-0.42%
2022/03/04	1	101.00	1	101.50	101.50	0	14,469	0.00%
2022/03/03	53	105.85	2	104.50	103.00	51	14,750	0.35%
2022/03/02	1	102.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	10	103.50	0	0.00	103.50	10	15,294	0.07%
2022/02/25	2	101.75	2	101.50	100.50	0	15,771	0.00%
2022/02/24	3	101.00	80	99.55	99.40	-77	16,240	-0.47%
2022/02/23	3	103.50	4	101.75	104.00	-1	16,640	-0.01%
2022/02/22	5	103.30	1	102.50	102.50	4	17,811	0.02%
2022/02/21	32	111.13	7	112.00	106.00	25	18,081	0.14%
2022/02/18	0	0.00	14.7	108.36	109.00	-14.7	17,897	-0.08%
2022/02/17	10	106.40	8	106.81	107.00	2	18,019	0.01%
2022/02/16	5	107.10	2	107.50	107.00	3	18,175	0.02%
2022/02/15	36	108.24	5	107.50	105.00	31	18,300	0.17%
2022/02/14	22.5	106.64	8	105.50	106.00	14.5	18,441	0.08%
2022/02/11	37	105.36	29.2	105.71	105.00	7.8	18,444	0.04%
2022/02/10	2	102.75	2	102.00	103.00	0	18,668	0.00%
2022/02/09	5	102.70	7	103.29	103.00	-2	19,384	-0.01%
2022/02/08	3	100.30	7.4	100.61	102.00	-4.4	19,523	-0.02%
2022/02/07	7	93.30	18	93.55	95.00	-11	19,910	-0.06%
2022/01/26	12	89.88	9	90.62	90.50	3	20,923	0.01%
2022/01/25	15	91.97	3	90.77	89.50	12	22,423	0.05%
2022/01/24	2.2	86.81	2	85.40	91.30	0.2	22,697	0.00%
2022/01/21	4.1	90.27	2	89.10	88.70	2.1	23,536	0.01%
2022/01/20	1	89.10	1	90.00	90.30	0	24,081	0.00%
2022/01/18	1	94.40	1	92.80	92.40	0	25,087	0.00%
2022/01/14	6	88.20	0	0.00	89.30	6	26,174	0.02%
2022/01/13	2.4	90.58	3	90.40	90.60	-0.6	27,169	0.00%
2022/01/12	2	93.85	2	93.50	92.70	0	27,947	0.00%
2022/01/11	2.2	95.13	1	96.50	93.70	1.2	28,558	0.00%
2022/01/10	1	96.80	2	98.40	98.60	-1	28,664	0.00%
2022/01/07	3.1	96.32	5	95.48	95.00	-1.9	28,617	-0.01%
2022/01/06	4	100.50	0	0.00	100.50	4	28,343	0.01%
2022/01/05	5	101.70	5	100.20	102.00	0	28,453	0.00%
2022/01/04	8	105.44	0	0.00	104.00	8	28,502	0.03%
2022/01/03	1	106.00	0	0.00	105.50	1	28,716	0.00%
2021/12/30	0	0.00	2	107.00	107.00	-2	28,796	-0.01%
2021/12/28	3	108.67	1	108.50	108.00	2	29,134	0.01%
2021/12/27	2	108.25	1	109.00	109.00	1	29,185	0.00%
2021/12/24	35	111.77	30	107.13	107.50	5	29,287	0.02%
2021/12/23	1	110.00	6	110.83	111.50	-5	29,125	-0.02%
2021/12/22	22	109.23	21	109.36	108.00	1	29,022	0.00%
2021/12/21	2	108.50	1	109.50	108.00	1	28,709	0.00%
2021/12/20	1	105.00	0	0.00	105.00	1	28,555	0.00%
2021/12/17	5	104.90	1	104.00	104.50	4	28,800	0.01%
2021/12/16	1	106.00	4	107.88	109.00	-3	28,899	-0.01%
2021/12/15	5	103.50	11	103.50	106.00	-6	28,763	-0.02%
2021/12/14	11	103.00	6	102.50	102.50	5	28,719	0.02%
2021/12/13	5	105.20	13	106.12	106.00	-8	28,701	-0.03%
2021/12/10	2	107.00	11	105.59	105.00	-9	28,726	-0.03%
2021/12/09	27	110.87	7	109.14	109.00	20	28,660	0.07%
2021/12/08	4	111.38	14.5	112.17	112.00	-10.5	28,764	-0.04%
2021/12/07	12	111.21	5	114.00	110.00	7	28,852	0.02%
2021/12/06	12.1	112.12	6	112.75	113.00	6.1	28,486	0.02%
2021/12/03	27	114.35	59.2	111.53	111.50	-32.2	28,344	-0.11%
2021/12/02	6	109.42	2	108.75	107.00	4	27,818	0.01%
2021/12/01	22	110.98	5.1	110.50	110.50	17	27,901	0.06%
2021/11/30	11	108.82	27	108.57	110.50	-16	28,112	-0.06%
2021/11/29	13	103.46	14	103.82	106.00	-1	28,267	0.00%
2021/11/26	14.1	105.69	20	106.40	103.50	-6	28,113	-0.02%
2021/11/25	10	110.60	5	109.20	108.00	5	27,981	0.02%
2021/11/24	33	109.97	31	110.00	112.00	2	27,809	0.01%
2021/11/23	17	109.21	14	111.00	106.00	3	27,568	0.01%
2021/11/22	13.2	110.81	6	109.50	108.50	7.2	27,561	0.03%
2021/11/19	13	110.81	19.2	111.92	111.50	-6.2	27,864	-0.02%
2021/11/18	21	104.55	17	105.24	106.00	4	27,212	0.01%
2021/11/17	11.2	101.87	12	102.08	102.00	-0.8	27,315	0.00%
2021/11/16	3	99.40	5	100.30	98.20	-2	27,667	-0.01%
2021/11/15	4	100.38	11	100.77	100.50	-7	28,029	-0.02%
2021/11/12	12	102.21	4.2	103.26	100.50	7.8	28,240	0.03%
2021/11/11	13	100.21	13	100.18	101.00	0	28,331	0.00%
2021/11/10	1.2	96.45	0	0.00	97.90	1.2	28,092	0.00%
2021/11/09	4	96.28	1	98.30	98.00	3	27,946	0.01%
2021/11/08	14	101.69	5	100.86	99.20	9	27,499	0.03%
2021/11/05	39	109.35	39	108.64	110.00	0	26,953	0.00%
2021/11/04	21	111.81	10.1	114.12	110.00	10.9	26,808	0.04%
2021/11/03	19.1	107.96	20	108.88	108.00	-0.9	26,125	0.00%
2021/11/02	17	118.91	8	118.63	111.50	9	25,206	0.04%
2021/11/01	2	117.00	26	121.33	123.50	-24	23,823	-0.10%
2021/10/29	7	111.86	16	113.38	112.50	-9	23,484	-0.04%
2021/10/28	15	108.83	22	109.64	107.50	-7	22,973	-0.03%
2021/10/27	3	107.83	14	107.93	107.00	-11	22,734	-0.05%
2021/10/26	16	107.47	14	107.64	101.50	2	22,334	0.01%
2021/10/25	9	105.56	6	105.17	105.50	3	22,136	0.01%
2021/10/22	24	101.56	26	102.17	101.50	-2	22,045	-0.01%
2021/10/21	35	101.16	30	101.34	100.50	5	22,333	0.02%
2021/10/20	21	97.58	8	98.01	96.80	13	22,038	0.06%
2021/10/19	14	98.27	16	97.73	101.50	-2	22,139	-0.01%
2021/10/18	2	92.10	14	92.26	92.60	-12	21,900	-0.05%
2021/10/15	12	91.30	7	91.97	91.40	5	22,556	0.02%
2021/10/14	24	88.28	19	89.14	89.00	5	23,483	0.02%
2021/10/13	2	93.10	13	93.42	87.40	-11	23,748	-0.05%
2021/10/12	33	94.43	33	94.21	93.30	0	24,108	0.00%
2021/10/08	21	92.56	54	92.04	94.00	-33	24,790	-0.13%
2021/10/07	13	88.98	8	89.76	89.50	5	25,392	0.02%
2021/10/06	10	86.70	20	87.47	86.20	-10	25,823	-0.04%
2021/10/05	28	82.61	22	82.41	86.50	6	26,290	0.02%
2021/10/04	11	84.15	12	84.18	81.10	-1	26,522	0.00%
2021/10/01	21	85.21	13	85.02	84.10	8	26,890	0.03%
2021/09/30	5	89.46	5	90.04	89.30	0	27,668	0.00%
2021/09/29	11	90.10	27	89.36	87.70	-16	28,122	-0.06%
2021/09/28	18	93.29	18	92.43	91.80	0	28,938	0.00%
2021/09/27	12	94.86	12	94.78	94.60	0	29,581	0.00%
2021/09/24	41	96.03	32	96.50	95.00	9	30,007	0.03%
2021/09/23	27	94.03	12	95.54	95.40	15	30,217	0.05%
2021/09/22	0	0.00	3	91.20	90.20	-3	30,320	-0.01%
2021/09/17	3	92.00	2	91.75	92.30	1	31,093	0.00%
2021/09/16	1	91.20	0	0.00	90.40	1	31,844	0.00%
2021/09/15	8	90.75	13	90.48	92.30	-5	32,181	-0.02%
2021/09/14	20	92.39	24	92.84	91.70	-4	32,862	-0.01%
2021/09/13	24	95.42	13	94.50	92.30	11	33,164	0.03%
2021/09/10	3	90.73	5	94.32	94.90	-2	33,443	-0.01%
2021/09/09	6	90.93	10	90.92	93.90	-4	34,291	-0.01%
2021/09/08	15	91.86	10	91.67	90.50	5	35,196	0.01%
2021/09/07	34	91.66	19	92.08	94.30	15	35,488	0.04%
2021/09/06	55	97.49	26	95.62	94.50	29	35,198	0.08%
2021/09/03	15	97.84	7	97.54	98.50	8	34,882	0.02%
2021/09/02	21	103.71	16	103.66	100.50	5	34,527	0.01%
2021/09/01	1	109.00	2	110.50	111.00	-1	34,572	0.00%
2021/08/31	4	107.13	1	108.50	108.50	3	34,495	0.01%
2021/08/30	2	107.25	3	109.50	110.00	-1	34,408	0.00%
2021/08/27	12	108.17	10	106.75	106.50	2	34,340	0.01%
2021/08/26	5	113.30	8	113.50	111.50	-3	34,147	-0.01%
2021/08/25	23	113.98	20	113.70	113.00	3	34,077	0.01%
2021/08/24	28	108.68	36	109.24	107.50	-8	33,308	-0.02%
2021/08/23	17	107.29	9	107.94	106.00	8	32,775	0.02%
2021/08/20	18	103.22	22.1	104.27	105.00	-4.1	32,351	-0.01%
2021/08/19	8	99.76	9.2	100.14	99.00	-1.2	31,672	0.00%
2021/08/18	2.2	97.07	4	93.90	100.00	-1.9	31,083	-0.01%
2021/08/17	17	97.41	20	98.33	91.00	-3	30,700	-0.01%
2021/08/16	26	97.83	18	98.02	98.90	8	30,369	0.03%
2021/08/13	5	100.18	2	100.60	97.00	3	30,232	0.01%
2021/08/12	0	0.00	2	101.25	103.00	-2	30,107	-0.01%
2021/08/11	2	99.25	3	99.67	97.60	-1	29,975	0.00%
2021/08/10	8	99.80	11	100.70	101.00	-3	29,776	-0.01%
2021/08/09	11	102.82	7	100.93	100.50	4	29,579	0.01%
2021/08/06	8	106.81	12	104.88	108.50	-4	29,399	-0.01%
2021/08/05	4	109.38	7	108.71	108.50	-3	29,282	-0.01%
2021/08/04	26	115.06	27	113.67	113.00	-1	29,279	0.00%
2021/08/03	47	113.65	12	114.42	113.50	35	29,284	0.12%
2021/08/02	4	108.13	3	110.83	111.50	1	28,915	0.00%
2021/07/30	5	107.30	1	108.50	102.50	4	28,598	0.01%
2021/07/29	9	104.61	10	106.00	107.00	-1	28,473	0.00%
2021/07/28	84	108.48	125	104.32	104.50	-41	28,180	-0.15%	大賣/
2021/07/27	74	115.97	62	116.77	114.50	12	27,765	0.04%
2021/07/26	29	115.71	27	116.07	115.50	2	27,020	0.01%
2021/07/23	104	110.40	102	113.11	110.00	2	26,312	0.01%	大買/大賣/
2021/07/22	45	111.61	14	110.18	113.50	31	25,352	0.12%
2021/07/21	60.2	107.08	99.1	107.40	103.50	-38.9	25,114	-0.15%
2021/07/20	186	104.24	160	104.71	108.50	26	24,422	0.11%	大買/大賣/
2021/07/19	10	101.85	10	101.17	100.00	0	23,783	0.00%
2021/07/16	17	100.18	18	101.66	102.50	-1	24,120	0.00%
2021/07/15	25	98.60	26	98.78	100.00	-1	24,054	0.00%
2021/07/14	16.1	101.00	13	101.18	98.10	3.1	23,919	0.01%
2021/07/13	31	112.58	22	114.34	109.00	9	23,126	0.04%
2021/07/12	15	101.17	11.2	101.73	105.50	3.8	22,646	0.02%
2021/07/09	14	96.66	14	97.20	96.00	0	22,042	0.00%
2021/07/08	8.1	96.11	17	95.56	94.80	-8.9	21,711	-0.04%
2021/07/07	20	95.68	15	95.27	93.60	5	21,344	0.02%
2021/07/06	58	91.04	64	92.04	92.60	-6	20,611	-0.03%
2021/07/05	31	93.67	67	94.81	90.50	-36	20,264	-0.18%
2021/07/02	20	83.12	34	85.43	87.60	-14	19,651	-0.07%
2021/07/01	10	82.32	9	82.70	79.70	1	19,370	0.01%
2021/06/30	17	84.48	27	84.81	86.20	-10	19,562	-0.05%
2021/06/29	3	78.77	2	80.80	78.70	1	19,614	0.01%
2021/06/28	14	80.79	8	82.09	79.60	6	19,407	0.03%
2021/06/25	9	79.66	35	80.94	81.80	-26	18,838	-0.14%
2021/06/24	54	73.09	7	74.21	74.40	47	18,163	0.26%
2021/06/23	67	72.64	64	73.72	74.50	3	17,792	0.02%
2021/06/22	13	68.85	9	69.00	69.90	4	17,070	0.02%
2021/06/21	15	68.31	16	66.83	66.20	-1	16,679	-0.01%
2021/06/18	39	68.53	35	67.08	68.90	4	16,156	0.02%
2021/06/17	76	63.40	72	64.26	65.20	4	15,070	0.03%
2021/06/16	11	60.45	5	60.70	61.00	6	14,076	0.04%
2021/06/15	0	0.00	8	57.48	57.80	-8	13,617	-0.06%
2021/06/11	1	56.80	3	56.40	56.50	-2	13,585	-0.01%
2021/06/10	5	57.20	4	56.53	57.00	1	13,668	0.01%
2021/06/09	13	56.66	10	57.23	56.50	3	13,562	0.02%
2021/06/03	2	53.70	1	54.30	53.50	1	13,225	0.01%
2021/06/02	1	53.90	1	55.60	52.90	0	13,253	0.00%
2021/06/01	1	51.90	1	51.70	52.00	0	12,855	0.00%
2021/05/28	2	50.05	1	50.80	50.60	1	13,004	0.01%
2021/05/27	0	0.00	1	48.45	48.35	-1	13,181	-0.01%
2021/05/25	14	48.17	11	47.81	47.85	3	13,317	0.02%
2021/05/24	4	46.30	2	46.48	46.25	2	13,390	0.01%
2021/05/20	0	0.00	3	44.73	43.85	-3	13,616	-0.02%
2021/05/19	4	45.93	0	0.00	45.60	4	13,604	0.03%
2021/05/18	1	43.55	2	41.33	43.55	-1	13,512	-0.01%
2021/05/17	1	39.65	1	41.95	39.60	0	13,515	0.00%
2021/05/13	1	44.55	0	0.00	44.00	1	13,381	0.01%
2021/05/12	1	43.60	2	44.65	43.50	-1	13,348	-0.01%
2021/05/11	3	47.20	0	0.00	46.60	3	13,217	0.02%
2021/05/10	1	53.00	0	0.00	51.10	1	13,093	0.01%
2021/05/07	0	0.00	8	52.25	53.60	-8	13,597	-0.06%
2021/05/06	3	50.50	5	51.50	50.70	-2	13,602	-0.01%
2021/05/04	0	0.00	3	53.33	52.40	-3	13,623	-0.02%
2021/05/03	2	57.00	52	56.98	55.50	-50	13,697	-0.37%
2021/04/29	2	59.45	1	59.20	59.00	1	13,737	0.01%
2021/04/28	2	60.90	1	61.50	60.50	1	13,804	0.01%
2021/04/27	7	60.59	0	0.00	60.20	7	13,935	0.05%
2021/04/26	14	62.74	8	62.36	62.70	6	13,805	0.04%
2021/04/23	13	61.85	11.8	62.55	62.40	1.2	13,876	0.01%
2021/04/22	62	65.03	27	64.04	60.50	35	13,695	0.26%
2021/04/21	21	61.26	5	61.20	61.70	16	13,209	0.12%
2021/04/20	19	59.77	14	60.48	59.50	5	12,870	0.04%
2021/04/19	0.2	55.70	1	55.70	56.70	-0.8	12,514	-0.01%
2021/04/16	0	0.00	4	55.80	56.00	-4	12,781	-0.03%
2021/04/15	10	56.00	11	55.25	55.40	-1	12,871	-0.01%
2021/04/14	4	55.30	18	54.39	55.40	-14	12,979	-0.11%
2021/04/13	7	57.31	0	0.00	55.80	7	13,158	0.05%
2021/04/12	0	0.00	56	58.47	57.10	-56	13,235	-0.42%
2021/04/09	7	58.73	8	58.79	58.60	-1	13,439	-0.01%
2021/04/08	12	60.82	43	60.30	60.70	-31	14,110	-0.22%
2021/04/07	54	58.96	26	59.46	59.60	28	14,202	0.20%
2021/04/06	45	58.10	13	57.40	59.60	32	14,068	0.23%
2021/04/01	79	55.94	76	56.54	54.50	3	13,793	0.02%
2021/03/31	3	53.30	0	0.00	53.50	3	14,143	0.02%
2021/03/30	8	54.69	1	54.20	54.00	7	15,208	0.05%
2021/03/29	30	54.63	6	54.60	54.60	24	16,146	0.15%
2021/03/26	0	0.00	2	53.00	53.70	-2	16,282	-0.01%
2021/03/25	1	53.50	0	0.00	52.20	1	16,368	0.01%
2021/03/24	0	0.00	2	53.40	53.70	-2	16,465	-0.01%
2021/03/23	0	0.00	3	53.73	53.00	-3	16,589	-0.02%
2021/03/22	2	54.50	1	54.50	54.40	1	16,726	0.01%
2021/03/19	0	0.00	1	54.90	54.60	-1	16,967	-0.01%
2021/03/18	0	0.00	71	54.80	54.20	-71	17,189	-0.41%
2021/03/17	0	0.00	1	54.10	54.20	-1	17,384	-0.01%
2021/03/16	1	53.80	0	0.00	53.80	1	17,675	0.01%
2021/03/15	2	53.90	1	54.00	54.10	1	18,108	0.01%
2021/03/12	1	52.90	2	52.70	53.10	-1	18,159	-0.01%
2021/03/11	41	52.49	13	52.18	52.90	28	18,251	0.15%
2021/03/10	43	50.56	2	51.25	51.40	41	18,268	0.22%
2021/03/09	2	49.18	0	0.00	48.70	2	18,249	0.01%
2021/03/08	1	51.50	3	49.80	49.65	-2	18,577	-0.01%
2021/03/04	3	53.13	2	53.10	51.60	1	19,241	0.01%
2021/03/03	0	0.00	1	53.10	54.10	-1	19,614	-0.01%
2021/03/02	9	55.43	7	55.89	53.90	2	19,881	0.01%
2021/02/25	2	55.55	0.9	54.30	54.60	1.1	21,355	0.01%
2021/02/24	4	55.30	3	55.33	55.00	1	22,443	0.00%
2021/02/23	1	56.00	1	55.20	55.00	0	22,545	0.00%
2021/02/22	1	54.90	11	54.76	54.40	-10	22,470	-0.04%
2021/02/19	0	0.00	3	53.20	53.10	-3	22,464	-0.01%
2021/02/18	1.5	52.37	0	0.00	52.40	1.5	22,985	0.01%
2021/02/17	0	0.00	2	51.50	51.80	-2	23,384	-0.01%
2021/02/05	0	0.00	10	48.85	48.90	-10	23,516	-0.04%
2021/02/02	2	49.90	0	0.00	50.00	2	24,837	0.01%
2021/02/01	0	0.00	11	49.16	49.00	-11	24,991	-0.04%
2021/01/29	72	53.49	49	51.17	50.50	23	24,939	0.09%
2021/01/28	2	51.00	1	51.10	51.20	1	24,472	0.00%
2021/01/27	4	52.10	0	0.00	52.50	4	24,442	0.02%
2021/01/26	1	53.60	3	52.13	52.00	-2	24,460	-0.01%
2021/01/25	11	53.64	3	53.43	53.30	8	24,404	0.03%
2021/01/22	5	50.20	5	51.70	51.60	0	24,222	0.00%
2021/01/21	2	52.25	1	51.00	51.00	1	24,138	0.00%
2021/01/20	5	52.36	12	51.44	51.70	-7	24,060	-0.03%
2021/01/19	1	55.40	3	54.93	54.80	-2	23,846	-0.01%
2021/01/18	2	55.05	1	55.00	55.50	1	23,821	0.00%
2021/01/15	6	54.60	8	54.04	54.00	-2	23,598	-0.01%
2021/01/14	2	53.65	4	53.73	53.90	-2	23,431	-0.01%
2021/01/13	4	54.98	5	55.42	55.30	-1	23,327	0.00%
2021/01/12	13.5	56.27	26	55.57	55.30	-12.5	23,246	-0.05%
2021/01/11	7	55.73	6	55.47	56.50	1	22,867	0.00%
2021/01/08	2	54.80	2	52.60	53.50	0	22,833	0.00%
2021/01/07	0	0.00	6	53.50	53.20	-6	23,230	-0.03%
2021/01/06	4	54.00	21	53.05	53.00	-17	23,313	-0.07%
2021/01/05	8	54.61	7	54.23	54.70	1	23,142	0.00%
2021/01/04	3	54.33	2	56.20	54.70	1	23,109	0.00%
2020/12/31	14	54.88	30	54.55	54.10	-16	23,051	-0.07%
2020/12/30	8	52.79	2	52.10	51.80	6	22,367	0.03%
2020/12/29	0	0.00	5	52.06	52.80	-5	22,044	-0.02%
2020/12/28	30	52.05	28	52.14	51.60	2	21,821	0.01%
2020/12/25	32	51.64	36	51.02	51.00	-4	21,429	-0.02%
2020/12/24	54	47.84	31	50.20	50.60	23	20,612	0.11%
2020/12/23	53	46.48	14	46.75	46.90	39	19,511	0.20%
2020/12/22	8	44.24	16	44.88	43.60	-8	18,595	-0.04%
2020/12/21	0	0.00	12	44.25	44.60	-12	18,505	-0.06%
2020/12/18	2	44.65	9	44.17	44.00	-7	18,713	-0.04%
2020/12/17	1	45.10	2	44.35	45.25	-1	18,690	-0.01%
2020/12/16	0	0.00	7	44.61	44.75	-7	18,660	-0.04%
2020/12/15	6	44.08	3	42.78	42.70	3	18,800	0.02%
2020/12/14	2	45.50	5	45.50	45.10	-3	19,025	-0.02%
2020/12/11	7	44.44	0	0.00	44.10	7	18,840	0.04%
2020/12/10	6	46.36	3	46.32	45.80	3	18,653	0.02%
2020/12/09	2	47.18	3	46.55	45.95	-1	18,353	-0.01%
2020/12/08	0	0.00	2	44.75	44.95	-2	17,978	-0.01%
2020/12/07	5	44.64	1	45.05	44.30	4	17,988	0.02%
2020/12/04	4	44.55	11	44.35	44.30	-7	17,926	-0.04%
2020/12/03	0	0.00	4	44.91	44.35	-4	17,860	-0.02%
2020/12/02	8	45.36	8	45.14	44.70	0	17,857	0.00%
2020/12/01	5	45.00	3	43.92	45.80	2	17,637	0.01%
2020/11/30	22	45.10	2	44.80	44.60	20	17,461	0.11%
2020/11/27	8	44.47	9	44.82	45.15	-1	17,327	-0.01%
2020/11/26	14	43.73	13	43.65	43.65	1	17,355	0.01%
2020/11/25	7	43.23	12	42.64	42.40	-5	17,154	-0.03%
2020/11/24	16	44.71	38	44.13	43.20	-22	17,057	-0.13%
2020/11/23	22	41.75	35.8	42.55	44.40	-13.8	16,399	-0.08%
2020/11/20	11	40.43	18	40.51	40.40	-7	16,776	-0.04%
2020/11/19	5	39.15	3	39.18	39.00	2	16,927	0.01%
2020/11/18	6	39.78	0.1	39.55	39.55	5.9	17,618	0.03%
2020/11/17	20	40.13	5	40.04	39.50	15	18,922	0.08%
2020/11/16	28	40.80	50	39.70	41.35	-22	21,270	-0.10%
2020/11/13	2	38.98	7	38.86	38.70	-5	21,508	-0.02%
2020/11/12	22	39.02	14	38.66	38.15	8	21,713	0.04%
2020/11/11	16	40.63	27.6	40.21	40.35	-11.6	21,395	-0.05%
2020/11/10	50	39.42	68	38.63	38.05	-18	20,909	-0.09%
2020/11/09	1	39.00	24	38.70	39.00	-23	20,791	-0.11%
2020/11/06	2	38.35	13	38.33	37.65	-11	20,707	-0.05%
2020/11/05	4	38.11	8	37.75	37.90	-4	20,769	-0.02%
2020/11/04	2	36.90	2	36.80	37.00	0	20,901	0.00%
2020/11/03	1	37.05	1	36.80	36.90	0	21,491	0.00%
2020/11/02	1	35.85	15	35.33	35.30	-14	22,085	-0.06%
2020/10/30	12	36.60	1	36.40	36.05	11	22,205	0.05%
2020/10/29	14	36.44	0.7	36.00	37.20	13.3	22,509	0.06%
2020/10/28	4	38.44	4	38.49	37.55	0	22,554	0.00%
2020/10/27	15	38.32	0	0.00	38.45	15	22,538	0.07%
2020/10/23	0	0.00	5	38.05	38.15	-5	22,541	-0.02%
2020/10/22	1	37.75	2	37.68	37.80	-1	22,637	0.00%
2020/10/21	15	37.33	3	37.42	37.40	12	22,620	0.05%
2020/10/19	4	37.21	0	0.00	37.15	4	22,594	0.02%
2020/10/16	2	38.28	15	37.72	36.80	-13	22,574	-0.06%
2020/10/15	24	39.59	15	39.06	39.00	9	22,229	0.04%
2020/10/14	4	39.03	5	38.79	38.70	-1	21,642	0.00%
2020/10/13	5	38.71	5.5	38.49	38.30	-0.5	21,478	0.00%
2020/10/12	50	38.78	14	38.35	38.30	36	21,336	0.17%
2020/10/08	5	38.86	2	38.85	37.95	3	21,233	0.01%
2020/10/07	7	38.26	7	38.06	38.40	0	21,039	0.00%
2020/10/06	4	37.68	3	37.50	37.45	1	20,941	0.00%
2020/10/05	0	0.00	1	36.65	36.90	-1	21,030	0.00%
2020/09/30	1	35.85	2	36.18	36.30	-1	21,064	0.00%
2020/09/29	2	36.13	1	36.25	35.75	1	21,134	0.00%
2020/09/28	1	35.40	1	35.50	35.45	0	21,083	0.00%
2020/09/25	4	34.75	1	35.60	34.95	3	21,098	0.01%
2020/09/24	0	0.00	10	36.00	35.30	-10	21,089	-0.05%
2020/09/23	33	37.57	23	38.00	37.10	10	21,179	0.05%
2020/09/22	8	37.59	6	37.80	37.05	2	20,890	0.01%
2020/09/21	1	37.80	16	37.24	37.40	-15	20,794	-0.07%
2020/09/18	17	38.29	17	38.09	37.60	0	20,814	0.00%
2020/09/17	41	37.60	7.8	37.67	38.20	33.2	20,556	0.16%
2020/09/16	1	36.65	1	36.65	36.40	0	20,061	0.00%
2020/09/15	2	36.35	1	36.00	35.90	1	19,992	0.00%
2020/09/14	2	36.15	0	0.00	36.10	2	20,063	0.01%
2020/09/11	1	34.70	6	34.94	34.65	-5	20,003	-0.02%
2020/09/10	1	37.00	0	0.00	36.20	1	19,836	0.01%
2020/09/09	1	35.25	0	0.00	36.40	1	19,777	0.01%
2020/09/08	0	0.00	7	36.03	35.90	-7	19,786	-0.04%
2020/09/07	3	36.18	24	35.73	35.70	-21	19,811	-0.11%
2020/09/04	1	36.30	0	0.00	36.75	1	19,837	0.01%
2020/09/03	4	38.20	18	38.30	37.40	-14	19,855	-0.07%
2020/09/02	8	38.07	51	37.67	38.00	-43	19,694	-0.22%
2020/09/01	21	38.25	19	38.17	38.55	2	19,779	0.01%
2020/08/31	1	36.90	3	36.83	36.70	-2	19,408	-0.01%
2020/08/28	10	37.55	5	37.68	37.40	5	19,647	0.03%
2020/08/27	27	37.82	9	37.61	37.35	18	20,272	0.09%
2020/08/26	67	39.88	67	40.18	38.40	0	19,892	0.00%
2020/08/25	18	38.76	7	38.51	38.40	11	18,326	0.06%
2020/08/24	42	38.52	33.8	38.58	39.00	8.2	17,887	0.05%
2020/08/21	39	39.00	29	38.41	37.95	10	17,062	0.06%
2020/08/20	62	37.60	49	37.89	38.75	13	15,582	0.08%
2020/08/19	12	36.11	7	36.59	36.85	5	12,641	0.04%
2020/08/18	24	32.53	53.6	33.18	33.50	-29.6	11,930	-0.25%
2020/08/17	2	31.53	2	31.05	32.00	0	11,501	0.00%
2020/08/14	7	30.44	46	30.44	30.45	-39	11,271	-0.35%
2020/08/13	0	0.00	4	30.70	30.05	-4	11,222	-0.04%
2020/08/12	1	30.35	4	29.68	29.90	-3	11,049	-0.03%
2020/08/11	3	30.05	4	30.43	29.80	-1	10,944	-0.01%
2020/08/10	5	31.14	2	30.53	30.40	3	10,915	0.03%
2020/08/07	19	32.39	8	31.96	32.40	11	10,682	0.10%
2020/08/06	53	32.45	4	32.29	32.65	49	10,058	0.49%
2020/08/05	3	29.65	2	29.50	29.70	1	9,412	0.01%
2020/08/04	9	30.20	15	29.38	28.80	-6	9,278	-0.06%
2020/08/03	4	29.73	12	29.60	29.70	-8	8,947	-0.09%
2020/07/31	4	29.20	1	29.45	29.35	3	8,858	0.03%
2020/07/30	9	29.28	1	29.50	29.55	8	8,845	0.09%
2020/07/29	1	27.75	0	0.00	28.40	1	8,775	0.01%
2020/07/28	4	28.89	1	28.80	27.40	3	8,775	0.03%
2020/07/20	0	0.00	1	26.65	26.90	-1	9,037	-0.01%
2020/07/16	0	0.00	12	28.25	28.05	-12	9,131	-0.13%
2020/07/15	2	28.75	4	28.78	28.65	-2	9,100	-0.02%
2020/07/14	17	29.68	28	29.71	29.35	-11	9,016	-0.12%
2020/07/13	0	0.00	3	29.68	30.15	-3	8,848	-0.03%
2020/07/10	5	29.30	0	0.00	28.95	5	8,720	0.06%
2020/07/09	0	0.00	10	29.70	29.70	-10	8,548	-0.12%
2020/07/08	2	29.35	0	0.00	29.45	2	8,462	0.02%
2020/07/06	0	0.00	2	29.10	29.20	-2	8,298	-0.02%
2020/07/03	16	29.92	5	29.00	29.10	11	8,235	0.13%
2020/07/02	4	29.93	4	29.53	29.80	0	8,010	0.00%
2020/06/30	1	28.65	1.8	28.33	28.30	-0.8	7,703	-0.01%
2020/06/29	5	28.47	0	0.00	27.85	5	7,753	0.06%
2020/06/19	25	29.10	1	29.50	28.30	24	7,478	0.32%
2020/06/18	1	28.80	0	0.00	28.80	1	7,303	0.01%
2020/06/17	2	28.58	2	28.45	28.60	0	7,261	0.00%
2020/06/16	10	28.40	0	0.00	28.35	10	7,218	0.14%
2020/06/15	0	0.00	3	28.80	28.05	-3	7,204	-0.04%
2020/06/12	1	29.00	0	0.00	29.65	1	7,134	0.01%
2020/06/11	1	30.10	12	29.37	29.20	-11	7,085	-0.16%
2020/06/10	3	29.53	6	29.61	30.00	-3	6,942	-0.04%
2020/06/09	0	0.00	4	28.25	28.30	-4	6,772	-0.06%
2020/06/08	12	29.82	14	30.16	29.10	-2	6,677	-0.03%
2020/06/05	23	29.24	76	29.24	29.10	-53	6,346	-0.84%
2020/06/04	31	29.12	16	29.46	29.30	15	6,172	0.24%
2020/06/03	83	28.76	86	28.36	28.95	-3	5,701	-0.05%
2020/06/02	20	26.00	5	26.05	27.00	15	4,644	0.32%
2020/06/01	30	24.55	1	24.20	24.60	29	4,304	0.67%
2020/05/29	4	24.15	2	24.00	23.70	2	4,277	0.05%
2020/05/28	3	24.60	1	24.45	24.50	2	4,262	0.05%
2020/05/27	0	0.00	3	24.65	24.80	-3	4,245	-0.07%
2020/05/26	3	24.10	10	24.20	24.15	-7	4,214	-0.17%
2020/05/22	1	24.00	0	0.00	23.95	1	4,188	0.02%
2020/05/21	0	0.00	12	24.58	24.60	-12	4,164	-0.29%
2020/05/20	10	23.95	2	24.10	24.05	8	4,110	0.19%
2020/05/19	5	23.15	0	0.00	23.80	5	4,052	0.12%
2020/05/15	5	23.21	0	0.00	23.25	5	3,969	0.13%
2020/05/14	1	24.70	5	24.48	24.20	-4	3,846	-0.10%
2020/05/13	2	24.63	2	24.88	25.00	0	3,803	0.00%
2020/05/12	2	25.28	25	25.10	25.10	-23	3,793	-0.61%
2020/05/11	23	25.83	4	25.85	25.55	19	3,765	0.50%
2020/05/07	0	0.00	2	24.90	24.95	-2	3,674	-0.05%
2020/05/06	10	25.11	3	25.42	25.05	7	3,624	0.19%
2020/05/05	3	24.65	3	25.15	25.40	0	3,573	0.00%
2020/05/04	2	24.15	2	24.45	24.40	0	3,499	0.00%
2020/04/30	4	24.65	3	24.57	24.55	1	3,499	0.03%
2020/04/29	7	24.59	8	24.61	24.40	-1	3,496	-0.03%
2020/04/28	3	23.98	2	24.15	24.15	1	3,405	0.03%
2020/04/27	1	23.85	0	0.00	23.85	1	3,390	0.03%
2020/04/24	7	23.88	2	24.10	23.70	5	3,331	0.15%
2020/04/23	15	24.49	5	24.17	24.05	10	3,179	0.31%
2020/04/14	0	0.00	2	20.55	20.95	-2	2,702	-0.07%
2020/04/13	0	0.00	4	20.80	20.25	-4	2,701	-0.15%
2020/04/09	0	0.00	6	20.10	20.00	-6	2,796	-0.21%
2020/04/08	6	19.55	0	0.00	20.10	6	2,779	0.22%
2020/03/27	0	0.00	6	18.33	17.95	-6	2,943	-0.20%
2020/03/19	0	0.00	9	13.70	13.70	-9	3,048	-0.30%
2020/03/18	4	16.25	0	0.00	15.20	4	2,956	0.14%
2020/03/17	2	16.30	10	16.75	16.15	-8	2,896	-0.28%
2020/03/16	0	0.00	40	19.52	17.90	-40	2,799	-1.43%
2020/03/12	5	21.85	0	0.00	21.65	5	2,651	0.19%
2020/02/27	5	24.85	0	0.00	24.30	5	2,625	0.19%
2020/02/26	0	0.00	5	25.65	25.60	-5	2,597	-0.19%
2020/02/18	0	0.00	5	25.20	25.00	-5	2,558	-0.20%
2020/02/14	5	24.70	0	0.00	24.75	5	2,558	0.20%
2020/02/10	5	23.35	5	24.30	24.15	0	2,540	0.00%
2020/02/07	5	23.85	5	23.95	23.80	0	2,546	0.00%
2020/02/06	0	0.00	5	24.00	24.25	-5	2,544	-0.20%
2020/02/04	3	22.55	3	23.00	23.15	0	2,556	0.00%
2020/02/03	5	22.10	7	21.67	22.20	-2	2,673	-0.07%
2020/01/31	0	0.00	5	24.82	24.00	-5	2,653	-0.19%
2020/01/30	6	24.69	1	24.75	24.65	5	2,631	0.19%
2020/01/20	5	27.50	0	0.00	27.35	5	2,587	0.19%
2020/01/17	0	0.00	2	27.55	27.55	-2	2,596	-0.08%
2020/01/16	5	27.80	1	27.75	27.80	4	2,616	0.15%
2020/01/15	0	0.00	5	27.73	27.85	-5	2,687	-0.19%
2020/01/14	2	27.20	0	0.00	27.10	2	2,655	0.08%
2020/01/13	0.1	26.85	0	0.00	26.95	0.1	2,650	0.00%
2020/01/08	5	26.87	2	26.65	26.55	3	2,780	0.11%
2020/01/03	1	28.50	1	28.50	28.25	0	2,842	0.00%
2020/01/02	0	0.00	5	28.00	27.80	-5	2,762	-0.18%
2019/12/31	5	27.70	0	0.00	27.70	5	2,787	0.18%
2019/12/30	10	28.20	0	0.00	28.00	10	2,797	0.36%
2019/12/26	30	28.34	0	0.00	28.30	30	2,692	1.11%
2019/12/25	6	27.81	7	27.66	27.80	-1	2,500	-0.04%
2019/12/24	2	26.60	0	0.00	26.55	2	2,413	0.08%
2019/12/23	5	26.85	0	0.00	26.90	5	2,423	0.21%
2019/12/20	15	28.05	14	27.75	27.50	1	2,391	0.04%
2019/12/17	0	0.00	1	26.65	26.65	-1	2,248	-0.04%
2019/12/16	9	26.33	3	26.50	26.50	6	2,290	0.26%
2019/12/12	4	26.00	0	0.00	26.00	4	2,388	0.17%
2019/12/09	1	25.85	0	0.00	25.85	1	2,870	0.03%
2019/12/06	8	26.12	0	0.00	26.05	8	3,059	0.26%
2019/12/05	1	25.90	6	25.90	25.90	-5	3,217	-0.16%
2019/12/04	3	26.05	0	0.00	25.90	3	3,421	0.09%
2019/12/02	3	25.60	1	25.30	25.35	2	3,517	0.06%
2019/11/29	0	0.00	30.6	26.59	26.15	-30.6	3,555	-0.86%
2019/11/20	0	0.00	1	26.90	26.85	-1	4,079	-0.02%
2019/11/19	0	0.00	1	26.95	26.80	-1	4,160	-0.02%
2019/11/15	2	26.65	0.5	26.60	26.60	1.5	4,372	0.03%
2019/11/14	1	26.75	0	0.00	26.80	1	4,487	0.02%
2019/11/12	5	26.65	4	26.75	26.90	1	4,493	0.02%
2019/11/06	2	27.55	0.7	27.35	27.35	1.3	4,571	0.03%
2019/11/05	0	0.00	1	27.75	27.80	-1	4,572	-0.02%
2019/10/31	2	29.65	22	29.30	28.70	-20	4,584	-0.44%
2019/10/22	2.3	28.33	0	0.00	28.40	2.3	4,591	0.05%
2019/10/21	0.4	28.40	0	0.00	28.40	0.4	4,629	0.01%
2019/10/17	2	28.33	0	0.00	28.35	2	4,729	0.04%
2019/10/16	1	28.70	1	28.80	28.70	0	4,749	0.00%
2019/10/15	1	27.85	1	27.70	28.30	0	4,662	0.00%
2019/10/14	3	27.50	0	0.00	27.45	3	4,644	0.06%
2019/10/07	1	27.10	0	0.00	27.25	1	5,396	0.02%
2019/10/03	0	0.00	1	28.15	28.20	-1	5,480	-0.02%
2019/09/27	0	0.00	1	29.35	29.15	-1	5,527	-0.02%
2019/09/26	0.2	30.00	2	30.45	30.05	-1.8	5,525	-0.03%
2019/09/25	1.2	29.83	0	0.00	29.75	1.2	5,529	0.02%
2019/09/24	1.1	30.33	0	0.00	30.15	1.1	5,526	0.02%
2019/09/23	1.5	30.32	0	0.00	30.35	1.5	5,547	0.03%
2019/09/12	5	27.95	0	0.00	27.95	5	5,555	0.09%
2019/09/10	2	28.25	0	0.00	28.35	2	5,526	0.04%
2019/09/09	5	28.72	0	0.00	28.20	5	5,567	0.09%
2019/09/06	26	29.09	28	29.53	28.60	-2	5,543	-0.04%
2019/09/05	19	29.14	33	29.13	28.50	-14	5,199	-0.27%
2019/09/04	45	28.60	1	28.65	28.70	44	5,121	0.86%
2019/09/03	14	28.51	6	29.28	28.90	8	5,107	0.16%
2019/09/02	8	28.47	33	28.48	29.00	-25	4,945	-0.51%
2019/08/30	73	28.30	25	28.12	27.35	48	4,867	0.99%
2019/08/29	5	27.78	0	0.00	27.95	5	4,679	0.11%
2019/08/28	2	28.00	40	27.71	27.70	-38	4,637	-0.82%
2019/08/27	0	0.00	1	27.75	27.70	-1	4,575	-0.02%
2019/08/26	3	26.87	0	0.00	26.90	3	4,495	0.07%
2019/08/23	1	27.20	0	0.00	27.45	1	4,454	0.02%
2019/08/22	54	27.28	21	27.07	27.05	33	4,329	0.76%
2019/08/21	4	26.69	50	26.73	26.75	-46	4,229	-1.09%
2019/08/20	1	26.60	2	26.60	26.50	-1	4,192	-0.02%
2019/08/19	16	26.27	5	26.27	26.25	11	4,110	0.27%
2019/08/16	0	0.00	11	25.85	25.80	-11	4,037	-0.27%
2019/08/15	60	26.13	2	26.10	26.15	58	3,992	1.45%
2019/08/14	2	25.70	0	0.00	25.70	2	3,939	0.05%
2019/08/13	22	25.95	20	25.85	25.75	2	3,863	0.05%
2019/08/12	2	25.00	22	24.92	25.95	-20	3,757	-0.53%
2019/08/07	1	24.00	0	0.00	23.60	1	3,702	0.03%
2019/08/06	17	22.71	20	23.40	24.00	-3	3,791	-0.08%
2019/08/05	7	23.88	12	24.08	23.70	-5	3,887	-0.13%
2019/08/02	15	24.60	99	24.78	24.50	-84	3,916	-2.15%
2019/08/01	5	25.31	4	25.38	25.35	1	3,965	0.03%
2019/07/31	2	25.40	0	0.00	25.75	2	3,999	0.05%
2019/07/30	8	25.66	1	25.65	25.65	7	4,010	0.17%
2019/07/29	113	26.64	12	26.38	26.35	101	4,035	2.50%	大買/鉅額交易
2019/07/26	0	0.00	56	26.90	26.75	-56	4,037	-1.39%
2019/07/25	76	26.65	37	26.87	27.00	39	4,028	0.97%
2019/07/23	0	0.00	3	26.00	25.95	-3	3,926	-0.08%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/15	0	0.00	1	26.90	26.50	-1	4,108	-0.02%
2019/07/11	15	26.95	0	0.00	26.80	15	4,408	0.34%
2019/07/08	11	27.69	22	27.64	27.45	-11	5,160	-0.21%
2019/07/05	22	26.88	14	27.17	27.00	8	5,857	0.14%
2019/07/04	2	26.70	14	26.51	26.75	-12	5,700	-0.21%
2019/07/02	1	26.65	7	26.15	25.90	-6	5,601	-0.11%
2019/06/28	0	0.00	5	25.30	25.30	-5	5,626	-0.09%
2019/06/21	0	0.00	21	25.45	25.55	-21	5,895	-0.36%
2019/06/20	0	0.00	1	26.40	26.05	-1	5,935	-0.02%
2019/06/19	20	25.60	1	25.65	25.80	19	5,979	0.32%
2019/06/18	1	25.30	0	0.00	25.30	1	6,078	0.02%
2019/06/17	10	25.90	3	25.98	25.90	7	6,100	0.11%
2019/06/14	1	24.80	1	25.40	25.25	0	6,083	0.00%
2019/06/13	0	0.00	1	25.20	24.75	-1	6,247	-0.02%
2019/06/12	0	0.00	8	25.36	25.00	-8	6,351	-0.13%
2019/06/10	0	0.00	21	25.23	25.25	-21	6,416	-0.33%
2019/06/06	3	24.97	6	25.11	24.50	-3	6,437	-0.05%
2019/06/05	0	0.00	35	24.65	24.50	-35	6,393	-0.55%
2019/06/04	0	0.00	15	24.57	24.25	-15	6,454	-0.23%
2019/06/03	49	24.35	0	0.00	24.25	49	6,495	0.75%
2019/05/31	0	0.00	4	24.83	24.75	-4	6,506	-0.06%
2019/05/30	0	0.00	10	24.54	24.60	-10	6,532	-0.15%
2019/05/29	2	24.10	0	0.00	24.25	2	6,571	0.03%
2019/05/28	13	24.42	0	0.00	24.70	13	6,676	0.19%
2019/05/27	25	24.57	0	0.00	24.55	25	6,765	0.37%
2019/05/22	0	0.00	1	24.75	24.20	-1	6,957	-0.01%
2019/05/21	1	24.20	0	0.00	24.45	1	7,021	0.01%
2019/05/20	2	23.90	0	0.00	23.90	2	7,087	0.03%
2019/05/17	0	0.00	1	23.90	23.90	-1	7,294	-0.01%
2019/05/15	1	24.85	0	0.00	25.05	1	7,709	0.01%
2019/05/14	4	24.03	10	23.68	24.55	-6	8,016	-0.07%
2019/05/13	9	23.73	0	0.00	23.30	9	8,253	0.11%
2019/05/10	3	25.00	0	0.00	25.05	3	8,743	0.03%
2019/05/09	0	0.00	2	25.40	25.50	-2	8,772	-0.02%
2019/05/07	2	26.68	0	0.00	26.65	2	8,903	0.02%
2019/05/06	0	0.00	8	26.44	26.30	-8	8,994	-0.09%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	0	0.00	2	27.25	27.35	-2	9,345	-0.02%
2019/04/30	1	26.95	0	0.00	27.20	1	9,520	0.01%
2019/04/29	0	0.00	2	26.65	26.60	-2	9,689	-0.02%
2019/04/26	2	28.00	2	27.30	27.30	0	9,797	0.00%
2019/04/25	2	28.15	1	28.00	28.10	1	10,130	0.01%
2019/04/24	2	28.85	1	28.35	28.35	1	10,373	0.01%
2019/04/22	0	0.00	2	29.10	28.80	-2	10,535	-0.02%
2019/04/19	3	28.87	0	0.00	28.90	3	10,523	0.03%
2019/04/18	14	29.04	11	28.87	28.65	3	10,517	0.03%
2019/04/17	4	29.93	0	0.00	29.85	4	10,458	0.04%
2019/04/16	9	29.84	33	29.90	30.15	-24	10,576	-0.23%
2019/04/15	41	29.71	4	29.60	29.25	37	10,637	0.35%
2019/04/12	13	30.62	11	30.02	29.05	2	10,596	0.02%
2019/04/11	6	29.59	45	30.49	30.70	-39	10,145	-0.38%
2019/04/10	0	0.00	10	28.38	28.55	-10	9,180	-0.11%
2019/04/09	0	0.00	8	27.99	27.85	-8	9,094	-0.09%
2019/04/08	9	27.68	7	27.95	27.50	2	9,061	0.02%
2019/04/03	7	27.61	77	27.52	27.60	-70	9,079	-0.77%
2019/04/02	87	27.31	29	27.48	27.25	58	9,083	0.64%
2019/04/01	12	27.41	7	27.36	27.30	5	9,101	0.05%
2019/03/29	31	26.65	30	26.70	26.65	1	9,054	0.01%
2019/03/28	30	26.68	32	26.87	26.65	-2	9,332	-0.02%
2019/03/27	1	26.60	27	26.56	26.90	-26	9,489	-0.27%
2019/03/26	21	26.11	15	26.18	26.05	6	9,577	0.06%
2019/03/25	16	26.08	5	26.15	26.10	11	9,814	0.11%
2019/03/22	8	27.18	2	27.50	27.15	6	9,900	0.06%
2019/03/21	7	27.39	92	27.12	27.55	-85	10,038	-0.85%
2019/03/20	20	26.50	15	26.68	26.55	5	10,738	0.05%
2019/03/19	3	26.60	230	26.51	26.70	-227	10,914	-2.08%	大賣/鉅額交易
2019/03/18	79	26.15	15	26.12	26.25	64	10,916	0.59%
2019/03/15	66	27.36	5	28.00	27.15	61	10,826	0.56%
2019/03/14	46	27.64	12	28.04	27.70	34	10,870	0.31%
2019/03/13	35	27.77	43	28.14	28.00	-8	11,142	-0.07%
2019/03/12	15	27.76	22	27.84	27.70	-7	11,336	-0.06%
2019/03/11	40	27.43	12	27.50	27.50	28	11,605	0.24%
2019/03/08	93	27.91	5	27.90	27.70	88	12,319	0.71%
2019/03/07	19	28.62	1	28.90	28.50	18	13,170	0.14%
2019/03/06	40	28.69	2	28.68	28.70	38	13,509	0.28%
2019/03/05	18	28.84	0	0.00	28.75	18	13,769	0.13%
2019/03/04	1	28.80	0	0.00	29.30	1	13,904	0.01%
2019/02/27	18	28.57	12	28.74	28.75	6	13,919	0.04%
2019/02/26	8	29.93	7	30.19	29.45	1	13,911	0.01%
2019/02/25	1	30.25	1	30.40	30.25	0	13,990	0.00%
2019/02/22	18	30.43	5	30.69	30.10	13	14,172	0.09%
2019/02/21	4	30.00	0	0.00	30.20	4	14,153	0.03%
2019/02/20	1	30.50	0	0.00	30.15	1	14,199	0.01%
2019/02/19	7	30.31	9	30.43	30.15	-2	14,224	-0.01%
2019/02/18	7	30.19	2	30.05	29.95	5	14,215	0.04%
2019/02/15	20	31.68	17	32.38	31.00	3	14,082	0.02%
2019/02/14	0	0.00	10	31.55	31.25	-10	13,848	-0.07%
2019/02/13	13	31.56	40	32.23	31.35	-27	13,838	-0.20%
2019/02/12	25	31.14	0	0.00	31.30	25	13,648	0.18%
2019/02/11	27	31.10	4	30.45	31.15	23	13,564	0.17%
2019/01/28	7	29.30	0	0.00	29.00	7	13,834	0.05%
2019/01/25	0	0.00	21	28.80	28.75	-21	14,039	-0.15%
2019/01/24	21	28.54	3	28.55	28.40	18	14,141	0.13%
2019/01/22	6	29.14	5	28.34	28.10	1	14,086	0.01%
2019/01/21	12	29.53	32	29.43	28.80	-20	13,979	-0.14%
2019/01/18	22	29.05	1	28.65	29.05	21	13,906	0.15%
2019/01/17	5	28.40	43	28.58	28.40	-38	13,893	-0.27%
2019/01/16	20	28.25	6	27.68	28.95	14	13,553	0.10%
2019/01/15	23	27.03	4	27.54	27.05	19	13,306	0.14%
2019/01/10	1	26.80	0	0.00	26.85	1	13,196	0.01%
2019/01/08	2	27.18	2	27.10	26.75	0	13,080	0.00%
2019/01/04	5	24.03	30	24.41	24.45	-25	12,832	-0.19%
2019/01/03	3	25.70	5	25.70	25.45	-2	12,756	-0.02%
2018/12/27	2	25.45	7	25.66	25.45	-5	13,109	-0.04%
2018/12/25	2	25.48	0	0.00	25.60	2	13,032	0.02%
2018/12/24	3	26.80	2	26.45	26.50	1	12,977	0.01%
2018/12/22	1	26.30	0	0.00	26.25	1	13,007	0.01%
2018/12/21	1	26.65	0	0.00	26.95	1	13,020	0.01%
2018/12/20	5	25.25	2	25.90	25.65	3	12,743	0.02%
2018/12/19	4	25.61	0	0.00	25.45	4	12,634	0.03%
2018/12/18	5	25.83	0	0.00	26.00	5	12,559	0.04%
2018/12/17	37	27.97	35	27.25	27.25	2	12,402	0.02%
2018/12/14	3	27.50	0	0.00	27.70	3	12,378	0.02%
2018/12/13	17	29.67	7	29.44	28.80	10	12,204	0.08%
2018/12/12	1	28.60	0	0.00	29.70	1	11,430	0.01%
2018/12/11	3	26.80	0	0.00	27.00	3	11,257	0.03%
2018/12/10	3	26.68	0	0.00	26.70	3	11,295	0.03%
2018/12/07	4	28.10	0	0.00	28.10	4	11,245	0.04%
2018/12/06	0	0.00	1	27.60	27.55	-1	11,175	-0.01%
2018/12/05	3	30.32	0	0.00	30.25	3	10,997	0.03%
2018/12/04	1	31.50	24	31.64	31.50	-23	10,949	-0.21%
2018/12/03	30	31.59	10	32.52	31.90	20	10,750	0.19%
2018/11/30	17	29.58	27	30.13	31.25	-10	10,080	-0.10%
2018/11/29	4	27.95	7	27.67	28.45	-3	9,212	-0.03%
2018/11/28	3	25.08	2	25.68	25.90	1	8,915	0.01%
2018/11/27	2	24.55	4	24.55	24.80	-2	8,751	-0.02%
2018/11/26	3	23.72	0	0.00	23.75	3	8,657	0.03%
2018/11/23	2	23.80	1	24.55	23.45	1	8,811	0.01%
2018/11/22	10	25.29	1	25.00	24.25	9	9,015	0.10%
2018/11/21	18	25.88	14	25.64	25.55	4	8,951	0.04%
2018/11/20	16	25.43	18	25.68	25.75	-2	8,885	-0.02%
2018/11/19	12	25.54	12	25.65	25.65	0	8,898	0.00%
2018/11/16	0	0.00	9	24.76	24.60	-9	9,020	-0.10%
2018/11/15	1	24.40	1	24.65	24.45	0	9,163	0.00%
2018/11/14	5	24.15	6	24.43	24.10	-1	9,169	-0.01%
2018/11/13	7	23.54	7	23.84	24.15	0	9,201	0.00%
2018/11/09	10	23.96	5	23.55	23.80	5	9,218	0.05%
2018/11/08	1	25.30	2	26.00	24.65	-1	9,232	-0.01%
2018/11/07	10	24.85	17	25.67	25.80	-7	9,204	-0.08%
2018/11/06	19	24.76	13	25.11	24.30	6	9,220	0.07%
2018/11/05	12	26.61	3	26.08	25.75	9	9,225	0.10%
2018/11/02	0	0.00	2	26.00	26.00	-2	8,734	-0.02%
2018/11/01	15	23.68	15	23.65	23.65	0	8,434	0.00%
2018/10/31	5	21.77	2	22.05	22.25	3	8,304	0.04%
2018/10/29	1	20.40	5	20.46	20.30	-4	8,095	-0.05%
2018/10/23	0	0.00	2	23.00	23.00	-2	8,421	-0.02%
2018/10/22	2	23.43	0	0.00	23.90	2	8,524	0.02%
2018/10/19	10	22.96	10	23.23	23.25	0	8,669	0.00%
2018/10/18	0	0.00	4	24.55	24.50	-4	8,841	-0.05%
2018/10/16	1	25.30	0	0.00	24.50	1	9,063	0.01%
2018/10/11	1	23.60	12	23.35	23.05	-11	9,716	-0.11%
2018/10/09	3	26.28	0	0.00	25.60	3	9,883	0.03%
2018/10/08	1	26.05	0	0.00	26.30	1	9,900	0.01%
2018/10/05	6	28.79	0	0.00	28.60	6	9,810	0.06%
2018/10/04	0	0.00	1	31.80	31.75	-1	9,787	-0.01%
2018/10/03	1	32.05	10	32.10	32.05	-9	9,966	-0.09%
2018/10/02	2	33.65	7	33.36	33.40	-5	10,174	-0.05%
2018/09/27	2	33.85	1	34.25	33.30	1	10,643	0.01%
2018/09/26	15	34.29	10	33.60	33.65	5	10,919	0.05%
2018/09/25	20	34.18	11	33.77	33.95	9	11,420	0.08%
2018/09/21	11	32.71	11	32.84	32.85	0	11,721	0.00%
2018/09/19	1	34.00	0	0.00	33.20	1	11,730	0.01%
2018/09/14	1	34.65	1	34.70	34.65	0	12,053	0.00%
2018/09/13	2	33.45	2	33.75	33.45	0	12,211	0.00%
2018/09/10	4	33.63	2	33.55	33.50	2	12,938	0.02%
2018/09/07	3	38.13	3	38.13	37.20	0	13,031	0.00%
2018/09/05	2	40.55	2	39.85	39.70	0	13,695	0.00%
2018/09/04	1	40.10	2	40.60	40.35	-1	14,177	-0.01%
2018/09/03	5	39.25	10	39.19	38.80	-5	14,395	-0.03%
2018/08/31	5	41.61	4	41.00	41.65	1	14,562	0.01%
2018/08/29	0	0.00	3	40.43	40.90	-3	14,755	-0.02%
2018/08/28	6	39.20	2	39.45	39.00	4	14,992	0.03%
2018/08/27	0	0.00	11	39.48	39.60	-11	15,665	-0.07%
2018/08/24	5	36.95	0	0.00	38.35	5	16,260	0.03%
2018/08/23	7	38.34	5	38.88	37.90	2	16,866	0.01%
2018/08/22	5	39.23	26	38.83	39.20	-21	17,355	-0.12%
2018/08/21	0	0.00	3	37.20	37.20	-3	17,414	-0.02%
2018/08/20	7	36.76	0	0.00	36.05	7	17,824	0.04%
2018/08/17	17	37.90	2	37.40	37.05	15	18,015	0.08%
2018/08/16	5	36.60	11	38.10	37.80	-6	18,146	-0.03%
2018/08/15	5	37.05	0	0.00	37.40	5	18,284	0.03%
2018/08/14	2	37.80	0	0.00	39.20	2	18,368	0.01%
2018/08/13	2	37.00	2	38.83	37.45	0	18,516	0.00%
2018/08/10	2	41.68	17	41.74	41.00	-15	18,671	-0.08%
2018/08/08	6	45.76	2	45.75	44.60	4	19,369	0.02%
2018/08/07	7	45.41	0	0.00	45.30	7	19,748	0.04%
2018/08/03	1	44.90	2	44.60	45.10	-1	20,087	0.00%
2018/08/02	2	44.25	0	0.00	43.25	2	20,151	0.01%
2018/07/31	7	46.97	0	0.00	47.00	7	20,239	0.03%
2018/07/30	14	46.96	5	48.05	46.45	9	20,574	0.04%
2018/07/27	9	48.77	19	48.79	48.65	-10	20,620	-0.05%
2018/07/26	6	47.65	9	46.99	47.65	-3	20,598	-0.01%
2018/07/25	12	46.89	6	46.88	47.10	6	20,590	0.03%
2018/07/24	6	44.23	2	44.85	44.95	4	20,477	0.02%
2018/07/23	2	43.50	6	43.90	43.50	-4	20,442	-0.02%
2018/07/20	4	45.00	4	43.50	43.50	0	20,453	0.00%
2018/07/19	7	45.14	6	44.27	44.80	1	20,503	0.00%
2018/07/18	7	47.89	4	49.83	45.85	3	20,485	0.01%
2018/07/17	16	51.00	5	51.04	50.90	11	20,276	0.05%
2018/07/16	5	50.12	0	0.00	49.65	5	20,265	0.02%
2018/07/13	11	52.92	12	52.52	52.00	-1	20,283	0.00%
2018/07/12	0	0.00	3	52.60	52.60	-3	20,531	-0.01%
2018/07/11	1	53.30	1	52.90	51.80	0	20,832	0.00%
2018/07/10	13	52.49	3	52.90	52.40	10	20,859	0.05%
2018/07/09	2	54.55	2	54.00	54.00	0	20,861	0.00%
2018/07/06	6	55.83	7	57.04	55.50	-1	20,896	0.00%
2018/07/05	18	58.42	10	58.74	57.90	8	20,969	0.04%
2018/07/04	50	61.06	69	59.89	59.30	-19	20,875	-0.09%
2018/07/03	19	61.74	33	61.10	61.50	-14	20,903	-0.07%
2018/07/02	32	59.83	38	59.46	59.30	-6	20,719	-0.03%
2018/06/29	31	57.27	2	57.40	57.00	29	20,522	0.14%
2018/06/28	11	57.46	9	56.06	55.80	2	20,679	0.01%
2018/06/27	21	57.88	13	59.12	57.60	8	21,421	0.04%
2018/06/26	25	56.79	8	57.11	57.60	17	21,661	0.08%
2018/06/25	12	57.52	18	58.16	56.70	-6	22,331	-0.03%
2018/06/22	11	58.42	20	59.30	58.40	-9	22,758	-0.04%
2018/06/21	13	57.78	19	58.79	57.80	-6	22,747	-0.03%
2018/06/20	18	58.48	21	57.76	57.60	-3	22,667	-0.01%
2018/06/19	1	58.00	22	57.28	57.00	-21	22,460	-0.09%
2018/06/15	10	60.83	7	60.71	59.50	3	22,427	0.01%
2018/06/14	9	60.06	9	60.19	59.60	0	22,244	0.00%
2018/06/13	5	60.56	5	60.32	58.70	0	21,992	0.00%
2018/06/12	14	61.92	19	61.73	65.10	-5	21,603	-0.02%
2018/06/11	19	60.84	3	61.00	60.00	16	21,153	0.08%
2018/06/08	9	60.59	6	60.28	59.60	3	21,069	0.01%
2018/06/07	1	60.60	1	60.20	59.80	0	20,875	0.00%
2018/06/06	7	61.39	1	62.50	60.60	6	20,827	0.03%
2018/06/05	16	61.94	18	61.06	60.60	-2	21,042	-0.01%
2018/06/04	50	67.47	24	66.85	64.40	26	20,988	0.12%
2018/06/01	17	61.64	28	63.69	66.60	-11	20,470	-0.05%
2018/05/31	31	63.40	85	64.00	60.60	-54	19,774	-0.27%
2018/05/30	12	59.89	15	59.94	61.20	-3	19,175	-0.02%
2018/05/29	5	57.36	11	57.71	57.20	-6	18,789	-0.03%
2018/05/28	19	56.40	8	57.05	56.70	11	18,734	0.06%
2018/05/25	9	53.23	6	53.15	53.80	3	18,330	0.02%
2018/05/24	5	51.62	10	51.69	51.80	-5	18,130	-0.03%
2018/05/23	1	50.70	3	50.53	50.10	-2	18,104	-0.01%
2018/05/22	8	51.04	7	51.36	50.70	1	17,897	0.01%
2018/05/21	12	50.83	2	51.30	50.60	10	17,741	0.06%
2018/05/18	4	54.53	16	53.71	52.10	-12	17,470	-0.07%
2018/05/17	56	59.56	11	58.98	57.30	45	17,203	0.26%
2018/05/16	26	59.83	97	59.50	58.20	-71	17,002	-0.42%
2018/05/15	89	57.60	14	57.20	59.10	75	16,351	0.46%
2018/05/14	28	53.64	7	52.39	53.80	21	16,107	0.13%
2018/05/11	5	51.46	10	52.06	50.60	-5	15,878	-0.03%
2018/05/10	6	52.58	4	52.20	52.60	2	15,750	0.01%
2018/05/09	4	51.40	1	51.10	51.10	3	15,652	0.02%
2018/05/08	2	52.95	1	52.30	51.60	1	15,544	0.01%
2018/05/07	9	53.21	14	52.66	54.00	-5	15,424	-0.03%
2018/05/04	10	51.00	1	50.30	51.00	9	15,013	0.06%
2018/05/03	1	48.50	1	48.70	48.50	0	14,859	0.00%
2018/05/02	0	0.00	10	49.25	48.10	-10	15,094	-0.07%
2018/04/30	0	0.00	6	48.75	50.50	-6	15,025	-0.04%
2018/04/27	4	48.54	0	0.00	48.65	4	15,052	0.03%
2018/04/25	10	48.34	4	48.50	46.90	6	15,449	0.04%
2018/04/24	3	46.53	3	48.30	47.75	0	15,601	0.00%
2018/04/20	11	50.64	2	50.55	50.00	9	16,131	0.06%
2018/04/19	1	49.90	4	49.79	49.90	-3	16,878	-0.02%
2018/04/18	7	48.95	8	49.54	49.05	-1	16,811	-0.01%
2018/04/17	3	48.67	2	50.13	47.55	1	16,604	0.01%
2018/04/16	8	54.16	7	53.03	52.70	1	16,259	0.01%
2018/04/13	13	55.32	12	53.41	54.60	1	16,165	0.01%
2018/04/12	2	56.40	0	0.00	55.90	2	16,055	0.01%
2018/04/11	6	55.25	4	55.83	57.30	2	16,235	0.01%
2018/04/10	1	54.40	9	53.67	52.40	-8	16,328	-0.05%
2018/04/09	16	57.76	22	56.26	54.00	-6	16,599	-0.04%
2018/04/03	10	53.63	7	54.07	55.50	3	16,941	0.02%
2018/04/02	1	50.20	4	50.95	50.60	-3	16,618	-0.02%
2018/03/31	19	51.01	14	50.41	49.80	5	16,814	0.03%
2018/03/30	26	50.88	33	50.85	49.50	-7	16,775	-0.04%
2018/03/29	17	47.53	12	48.12	48.35	5	15,886	0.03%
2018/03/28	32	46.93	40	46.60	46.50	-8	15,454	-0.05%
2018/03/27	13	44.27	15	46.16	46.40	-2	14,681	-0.01%
2018/03/26	4	40.13	1	41.60	42.20	3	14,229	0.02%
2018/03/23	1	39.40	5	39.80	39.50	-4	14,181	-0.03%
2018/03/22	3	41.77	11	41.97	41.00	-8	14,100	-0.06%
2018/03/21	11	41.79	1	41.90	42.00	10	13,843	0.07%
2018/03/20	5	40.47	2	39.85	39.75	3	13,608	0.02%
2018/03/19	0	0.00	15	40.21	40.45	-15	13,536	-0.11%
2018/03/16	0	0.00	1	40.20	39.60	-1	13,452	-0.01%
2018/03/15	0	0.00	20	39.65	39.70	-20	13,402	-0.15%
2018/03/14	32	40.70	2	40.60	40.30	30	13,392	0.22%
2018/03/13	3	39.95	0	0.00	39.85	3	13,261	0.02%
2018/03/12	4	40.80	1	40.65	40.20	3	13,267	0.02%
2018/03/09	9	40.61	26	39.80	39.40	-17	13,276	-0.13%
2018/03/08	26	39.79	21	39.30	40.65	5	13,007	0.04%
2018/03/07	17	38.07	15	38.90	37.80	2	12,640	0.02%
2018/03/06	2	38.05	2	37.98	37.75	0	12,779	0.00%
2018/03/05	12	37.88	30	38.06	37.50	-18	13,422	-0.13%
2018/03/02	6	39.52	2	39.38	39.10	4	13,869	0.03%
2018/03/01	25	37.95	14	39.23	39.40	11	13,587	0.08%
2018/02/27	1	37.00	22	37.20	37.00	-21	13,458	-0.16%
2018/02/26	4	37.70	1	38.40	37.65	3	13,563	0.02%
2018/02/23	22	37.87	2	38.10	37.65	20	13,544	0.15%
2018/02/22	4	35.25	5	35.57	35.65	-1	13,578	-0.01%
2018/02/21	5	35.02	5	35.52	35.50	0	13,554	0.00%
2018/02/12	14	33.00	2	33.65	33.90	12	13,482	0.09%
2018/02/09	4	29.98	4	31.41	31.85	0	13,447	0.00%
2018/02/07	1	33.70	3	34.52	34.60	-2	13,440	-0.01%
2018/02/06	4	33.80	0	0.00	32.35	4	13,389	0.03%
2018/02/05	9	34.64	2	35.75	35.80	7	13,266	0.05%
2018/02/01	2	36.40	8	36.49	36.60	-6	13,289	-0.05%
2018/01/31	11	37.18	1	37.50	36.45	10	13,308	0.08%
2018/01/30	12	37.87	10	37.68	36.90	2	13,336	0.01%
2018/01/29	24	38.86	22	38.25	38.25	2	13,305	0.02%
2018/01/26	10	38.25	0	0.00	38.95	10	13,367	0.07%
2018/01/25	0	0.00	19	39.67	37.90	-19	13,386	-0.14%
2018/01/24	16	39.00	1	39.00	38.70	15	13,297	0.11%
2018/01/23	8	39.49	1	39.85	38.30	7	13,411	0.05%
2018/01/22	18	39.44	26	39.77	39.40	-8	13,872	-0.06%
2018/01/19	17	39.08	29	39.29	39.90	-12	14,166	-0.08%
2018/01/18	17	39.55	27	39.52	38.90	-10	13,806	-0.07%
2018/01/17	36	38.75	35	39.37	39.70	1	13,511	0.01%
2018/01/16	52	37.90	29	38.10	38.55	23	13,081	0.18%
2018/01/15	9	36.23	41	36.59	38.10	-32	12,653	-0.25%
2018/01/12	26	35.03	10	35.26	34.65	16	11,733	0.14%
2018/01/11	7	34.29	8	34.17	34.10	-1	11,646	-0.01%
2018/01/10	4	34.36	1	34.25	33.40	3	11,639	0.03%
2018/01/09	2	34.18	0	0.00	33.95	2	11,694	0.02%
2018/01/08	4	34.65	1	34.70	34.35	3	11,867	0.03%
2018/01/05	3	36.00	26	36.08	36.15	-23	11,897	-0.19%
2018/01/04	7	34.46	30	35.00	35.30	-23	11,835	-0.19%
2018/01/03	44	33.79	4	33.86	33.55	40	11,730	0.34%
2018/01/02	11	31.50	7	31.76	32.40	4	11,342	0.04%