強茂 (2481)-永豐金-板盛券商分點個股進出

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
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
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-板盛券商分點個股進出

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-板盛券商分點個股進出
永豐金-板盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	51.80	51.40	-2	2,394	-0.08%
2024/11/20	2	51.00	4	51.20	51.20	-2	2,416	-0.08%
2024/11/19	1	51.70	3	51.70	51.90	-2	2,423	-0.08%
2024/11/18	2	51.20	0	0.00	51.10	2	2,429	0.08%
2024/11/15	1	52.70	2	53.20	52.00	-1	2,428	-0.04%
2024/11/14	4	52.25	1	52.00	51.90	3	2,436	0.12%
2024/11/13	15	53.20	0	0.00	53.20	15	2,436	0.62%
2024/11/12	14	54.41	17	53.45	53.40	-3	2,439	-0.12%
2024/11/11	0	56.40	0	0.00	56.40	0	2,416	0.00%
2024/11/08	5	56.70	0	0.00	56.20	5	2,427	0.21%
2024/11/07	1	58.20	35	56.78	58.20	-34	2,423	-1.40%
2024/11/05	14	54.76	1	55.40	54.60	13	2,435	0.53%
2024/11/04	6	55.13	0	0.00	54.60	6	2,500	0.24%
2024/11/01	7	55.60	0	0.00	55.60	7	2,542	0.28%
2024/10/30	0	0.00	2	56.10	55.60	-2	2,551	-0.08%
2024/10/28	5	57.80	2	57.40	57.50	3	2,561	0.12%
2024/10/25	3	59.60	4	59.05	59.40	-1	2,544	-0.04%
2024/10/24	4	59.98	4	60.53	58.60	0	2,569	0.00%
2024/10/23	5	60.34	5	59.60	59.80	0	2,528	0.00%
2024/10/22	3	57.80	1	57.90	57.80	2	2,429	0.08%
2024/10/21	4	57.83	5	57.78	57.90	-1	2,479	-0.04%
2024/10/18	1	57.10	0	0.00	56.50	1	2,532	0.04%
2024/10/17	3	57.40	3	58.07	57.50	0	2,628	0.00%
2024/10/16	1	57.00	0	0.00	56.70	1	2,761	0.04%
2024/10/14	0	0.00	2	58.00	58.00	-2	3,390	-0.06%
2024/10/09	1	58.60	1	57.40	57.20	0	3,987	0.00%
2024/10/07	1	58.30	1	59.40	59.50	0	4,157	0.00%
2024/10/01	4	58.80	5	58.30	58.60	-1	4,351	-0.02%
2024/09/27	4	59.35	2	59.95	58.80	2	4,906	0.04%
2024/09/26	4	59.80	3	59.70	59.10	1	4,879	0.02%
2024/09/25	12	62.51	13	62.84	59.80	-1	4,801	-0.02%
2024/09/24	10	60.55	9	59.70	59.80	1	4,528	0.02%
2024/09/23	6	58.68	13	57.22	60.50	-7	4,370	-0.16%
2024/09/16	2	56.35	1	57.30	55.80	1	4,198	0.02%
2024/09/13	0	0.00	2	54.00	54.00	-2	4,164	-0.05%
2024/09/11	2	52.70	0	0.00	52.70	2	4,177	0.05%
2024/09/09	0	0.00	5	53.06	53.50	-5	4,176	-0.12%
2024/09/06	0	0.00	1	51.80	52.30	-1	4,177	-0.02%
2024/09/05	3	51.30	0	0.00	51.30	3	4,179	0.07%
2024/09/04	1	52.00	0	0.00	52.00	1	4,187	0.02%
2024/08/30	1	55.30	1	55.60	55.60	0	4,183	0.00%
2024/08/27	2	54.70	0	0.00	54.80	2	4,231	0.05%
2024/08/26	2	55.25	15	55.31	55.20	-13	4,252	-0.31%
2024/08/23	1	52.90	0	0.00	53.40	1	4,257	0.02%
2024/08/22	8	54.18	3	54.20	53.90	5	4,398	0.11%
2024/08/19	0	0.00	1	53.20	53.50	-1	4,407	-0.02%
2024/08/16	2	52.70	0	0.00	52.80	2	4,398	0.05%
2024/08/15	0	0.00	3	52.40	51.70	-3	4,383	-0.07%
2024/08/14	1	51.80	0	0.00	51.30	1	4,364	0.02%
2024/08/13	1	51.20	4	50.75	51.30	-3	4,354	-0.07%
2024/08/12	1	49.35	4	49.58	49.55	-3	4,341	-0.07%
2024/08/09	2	48.88	1	49.60	48.30	1	4,325	0.02%
2024/08/08	2	48.25	0	0.00	48.30	2	4,307	0.05%
2024/08/07	1	49.95	5	49.36	49.95	-4	4,281	-0.09%
2024/08/06	2	48.23	0	0.00	46.35	2	4,247	0.05%
2024/08/05	3	49.33	2	48.60	48.60	1	4,176	0.02%
2024/08/02	4	54.25	0	0.00	54.00	4	4,139	0.10%
2024/08/01	0	0.00	5	56.10	56.90	-5	4,101	-0.12%
2024/07/30	3	53.60	3	54.60	54.50	0	4,056	0.00%
2024/07/29	3	54.00	0	0.00	55.00	3	4,028	0.07%
2024/07/26	2	56.00	1	56.00	55.70	1	4,004	0.02%
2024/07/23	2	57.85	2	58.55	58.10	0	3,960	0.00%
2024/07/22	4	58.20	0	0.00	57.40	4	3,920	0.10%
2024/07/19	0	0.00	3	61.20	60.20	-3	3,853	-0.08%
2024/07/18	3	63.03	0	0.00	62.60	3	3,786	0.08%
2024/07/17	13	65.82	0.1	64.50	64.70	12.9	3,679	0.35%
2024/07/16	18	68.21	22	66.89	66.50	-4	3,541	-0.11%
2024/07/15	33	66.51	16	65.66	66.20	17	3,249	0.52%
2024/07/12	6	66.32	10.3	66.46	65.70	-4.3	2,892	-0.15%
2024/07/11	2	62.30	6	64.55	64.40	-4	2,506	-0.16%
2024/07/10	8	60.60	11	61.28	62.80	-3	2,320	-0.13%
2024/07/09	6	59.97	3	60.47	60.50	3	2,217	0.14%
2024/07/08	0.1	62.87	0	0.00	62.50	0.1	2,137	0.00%
2024/07/05	1	63.50	2.6	62.90	64.00	-1.6	2,039	-0.08%
2024/07/04	12.1	63.20	13.2	63.14	63.80	-1.1	1,932	-0.06%
2024/07/03	14	59.94	27.1	60.10	61.00	-13.1	1,557	-0.84%
2024/06/27	1	56.90	0	0.00	56.70	1	1,380	0.07%
2024/06/26	0	0.00	1	58.00	57.40	-1	1,380	-0.07%
2024/06/24	6	58.15	0	0.00	57.50	6	1,414	0.42%
2024/06/20	0	0.00	3	59.20	59.00	-3	1,415	-0.21%
2024/06/19	3	58.50	0	0.00	58.10	3	1,403	0.21%
2024/06/17	0	0.00	3	59.30	59.50	-3	1,415	-0.21%
2024/06/14	3	58.67	0	0.00	58.80	3	1,410	0.21%
2024/06/12	3	57.70	0	0.00	58.10	3	1,425	0.21%
2024/06/11	3	58.00	0	0.00	58.30	3	1,441	0.21%
2024/06/07	0.1	58.50	3	58.50	58.80	-3	1,459	-0.20%
2024/06/05	3.1	57.31	0	0.00	57.20	3.1	1,463	0.21%
2024/06/03	0	0.00	1	58.00	58.00	-1	1,523	-0.07%
2024/05/31	2	59.30	2	60.00	59.00	0	1,511	0.00%
2024/05/30	1	58.50	1	59.20	59.00	0	1,494	0.00%
2024/05/29	2	59.30	1	59.80	59.10	1	1,483	0.07%
2024/05/28	8	60.08	8	60.65	60.20	0	1,431	0.00%
2024/05/27	0	0.00	9	57.71	58.70	-9	1,287	-0.70%
2024/05/24	0	0.00	1	55.40	55.70	-1	1,242	-0.08%
2024/05/22	1	56.80	0	0.00	56.80	1	1,247	0.08%
2024/05/21	3	56.30	0	0.00	56.40	3	1,248	0.24%
2024/05/16	0	0.00	3	57.00	57.00	-3	1,271	-0.24%
2024/05/15	1	56.60	0	0.00	56.80	1	1,274	0.08%
2024/05/14	1	56.40	1.3	56.72	56.40	-0.3	1,281	-0.02%
2024/05/10	1	54.90	0	0.00	55.40	1	1,281	0.08%
2024/05/03	1	56.50	0	0.00	56.30	1	1,279	0.08%
2024/05/02	1	56.50	0	0.00	55.80	1	1,279	0.08%
2024/04/30	1	57.30	4	58.15	56.70	-3	1,284	-0.23%
2024/04/29	0	0.00	1	55.30	56.30	-1	1,259	-0.08%
2024/04/25	1	55.00	0	0.00	54.50	1	1,270	0.08%
2024/04/24	1	55.30	6	54.97	55.50	-5	1,283	-0.39%
2024/04/23	3	53.60	2	53.70	53.70	1	1,372	0.07%
2024/04/19	2	53.90	4	55.10	53.80	-2	1,403	-0.14%
2024/04/18	0	0.00	1	56.30	56.80	-1	1,389	-0.07%
2024/04/17	1	56.60	3	56.77	56.80	-2	1,395	-0.14%
2024/04/16	2	55.60	0	0.00	55.80	2	1,411	0.14%
2024/04/15	3	58.40	1	58.40	58.30	2	1,390	0.14%
2024/04/12	2	59.40	0	0.00	59.40	2	1,385	0.14%
2024/04/10	1	59.60	0	0.00	59.70	1	1,397	0.07%
2024/04/09	4	58.43	3	59.10	59.20	1	1,436	0.07%
2024/04/08	0	0.00	3	59.20	59.10	-3	1,462	-0.21%
2024/04/03	1	57.90	3	58.20	58.20	-2	1,459	-0.14%
2024/04/01	0	57.80	0	0.00	57.80	0	1,497	0.00%
2024/03/29	1	56.80	0	0.00	56.90	1	1,505	0.07%
2024/03/27	4	57.40	4	58.23	57.70	0	1,591	0.00%
2024/03/26	0	0.00	1.1	57.32	56.70	-1.1	1,581	-0.07%
2024/03/25	5	58.06	4	58.73	57.80	1	1,625	0.06%
2024/03/22	0	0.00	2	57.60	57.70	-2	1,668	-0.12%
2024/03/18	0	0.00	6	56.55	56.90	-6	2,253	-0.27%
2024/03/15	2	57.65	1	57.10	57.10	1	2,284	0.04%
2024/03/14	0	0.00	1	57.90	57.60	-1	2,344	-0.04%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	1	58.80	59.00	-1	2,378	-0.04%
2024/03/08	0	0.00	1	61.00	59.20	-1	2,410	-0.04%
2024/03/07	0.1	60.80	0	0.00	60.30	0.1	2,431	0.00%
2024/03/06	0.1	61.80	1	61.40	60.90	-1	2,561	-0.04%
2024/03/05	0	0.00	3	61.20	61.20	-3	2,838	-0.11%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/27	3	61.90	0	0.00	62.00	3	2,876	0.10%
2024/02/26	0	0.00	1	62.50	62.90	-1	2,878	-0.03%
2024/02/23	0	0.00	2	62.20	62.20	-2	2,878	-0.07%
2024/02/21	1	63.00	0	0.00	63.50	1	2,900	0.03%
2024/02/19	2	63.90	0	0.00	63.80	2	2,891	0.07%
2024/02/16	3	63.07	4	62.88	63.30	-1	2,896	-0.03%
2024/02/01	0	0.00	1	61.60	61.70	-1	2,905	-0.03%
2024/01/31	1	61.90	0	0.00	61.90	1	2,903	0.03%
2024/01/30	0.1	63.70	0	0.00	62.50	0.1	2,888	0.00%
2024/01/25	2	63.70	0	0.00	63.50	2	2,885	0.07%
2024/01/24	0	0.00	1	64.10	63.90	-1	2,883	-0.03%
2024/01/23	1.3	64.18	0	0.00	64.30	1.3	2,899	0.04%
2024/01/22	1	63.50	1	63.80	63.90	0	2,893	0.00%
2024/01/17	9	64.01	8	63.10	63.10	1	2,895	0.03%
2024/01/16	6	64.83	9	64.73	64.80	-3	2,802	-0.11%
2024/01/11	0	0.00	0.1	63.70	63.90	-0.1	2,783	0.00%
2024/01/09	0	0.00	0.1	64.10	63.90	-0.1	2,783	0.00%
2024/01/08	1	64.90	1	65.50	64.90	0	2,771	0.00%
2024/01/05	0	0.00	1	65.40	64.70	-1	2,770	-0.04%
2024/01/04	0	0.00	1	64.90	65.00	-1	2,764	-0.04%
2024/01/03	7	65.27	3	65.70	65.70	4	2,741	0.15%
2024/01/02	5	67.00	4	67.60	66.60	1	2,686	0.04%
2023/12/29	8	67.30	0	0.00	67.30	8	2,646	0.30%
2023/12/28	4	68.05	4.1	68.22	67.80	-0.1	2,629	0.00%
2023/12/26	5.1	69.40	5	69.00	69.00	0.1	2,568	0.00%
2023/12/25	3.2	69.94	4	70.58	69.30	-0.8	2,552	-0.03%
2023/12/22	2	69.05	2.2	69.68	69.60	-0.2	2,486	-0.01%
2023/12/21	2	68.70	0	0.00	68.60	2	2,460	0.08%
2023/12/20	9.2	69.51	9	69.90	68.60	0.2	2,439	0.01%
2023/12/19	4.1	68.49	5	68.78	68.50	-0.9	2,392	-0.04%
2023/12/18	7.2	70.04	2	70.60	69.30	5.2	2,342	0.22%
2023/12/15	14	71.77	15.2	72.27	69.30	-1.2	2,231	-0.05%
2023/12/14	7.2	69.09	14	69.58	70.30	-6.9	1,847	-0.37%
2023/12/13	4	68.40	0	0.00	68.30	4	1,755	0.23%
2023/12/12	0.1	68.60	4	69.20	69.00	-3.9	1,771	-0.22%
2023/12/11	2	69.55	2	69.30	69.00	0	1,776	0.00%
2023/12/08	1	68.80	2	68.00	68.60	-1	1,714	-0.06%
2023/12/07	0	0.00	4	67.30	67.10	-4	1,699	-0.24%
2023/12/06	3	68.27	2.3	68.61	67.90	0.8	1,696	0.04%
2023/12/05	4	68.70	1	69.10	68.70	3	1,673	0.18%
2023/12/04	3	69.30	0.5	69.10	68.50	2.6	1,630	0.16%
2023/12/01	14.4	70.84	11.1	69.99	70.20	3.3	1,573	0.21%
2023/11/30	5.1	69.53	11	69.19	70.70	-5.9	1,431	-0.41%
2023/11/29	1.5	65.73	5	65.28	65.90	-3.5	1,156	-0.30%
2023/11/24	1	64.00	0	0.00	63.90	1	1,137	0.09%
2023/11/22	3	63.60	0	0.00	63.80	3	1,142	0.26%
2023/11/21	2	63.30	3	64.20	63.70	-1	1,146	-0.09%
2023/11/20	1	62.60	0.1	62.50	62.90	0.9	1,139	0.08%
2023/11/17	0.2	62.20	0	0.00	62.10	0.2	1,144	0.02%
2023/11/16	2	61.65	0	0.00	61.60	2	1,148	0.17%
2023/11/15	1	61.50	1	61.40	61.60	0	1,156	0.00%
2023/11/14	0.1	60.00	0	0.00	59.80	0.1	1,161	0.01%
2023/11/10	1	60.00	0	0.00	59.90	1	1,207	0.08%
2023/11/08	0.3	62.30	0	0.00	62.00	0.3	1,248	0.03%
2023/11/06	0	0.00	1	62.00	62.00	-1	1,393	-0.07%
2023/11/02	2	60.70	0	0.00	61.30	2	1,476	0.14%
2023/10/31	0	0.00	2	59.60	59.60	-2	1,525	-0.13%
2023/10/27	0	0.00	0.3	61.90	61.40	-0.3	1,633	-0.02%
2023/10/25	1	63.10	1	63.20	62.90	0	1,748	0.00%
2023/10/23	0.7	61.80	0	0.00	61.50	0.7	1,890	0.04%
2023/10/20	0.3	61.90	0	0.00	61.80	0.3	1,961	0.02%
2023/10/17	1	64.00	1	64.20	63.70	0	2,201	0.00%
2023/10/13	1.5	64.70	0	0.00	64.40	1.5	2,994	0.05%
2023/10/11	1	64.90	1	65.40	64.20	0	3,635	0.00%
2023/10/06	0	0.00	1	64.50	64.60	-1	3,894	-0.03%
2023/10/03	0.2	65.00	0	0.00	64.40	0.2	5,595	0.00%
2023/10/02	2	64.70	0	0.00	64.60	2	5,621	0.04%
2023/09/27	0	0.00	2	63.80	63.50	-2	5,672	-0.04%
2023/09/25	1	65.20	1	65.30	65.10	0	5,697	0.00%
2023/09/21	4	64.25	0	0.00	64.00	4	5,704	0.07%
2023/09/19	2	66.40	0	0.00	65.80	2	5,784	0.03%
2023/09/18	1	67.10	3	67.30	67.10	-2	5,793	-0.03%
2023/09/15	2	66.10	0	0.00	66.40	2	5,809	0.03%
2023/09/14	1	67.10	3	67.20	67.20	-2	5,800	-0.03%
2023/09/12	5	65.86	7	66.03	65.80	-2	5,816	-0.03%
2023/09/11	2	65.35	2	65.95	64.80	0	5,816	0.00%
2023/09/05	3	65.00	5	65.88	65.80	-2	5,961	-0.03%
2023/09/01	0	0.00	3	64.70	64.30	-3	5,963	-0.05%
2023/08/31	1	64.10	0	0.00	64.20	1	5,992	0.02%
2023/08/30	1	64.00	1	63.70	64.00	0	6,007	0.00%
2023/08/24	1.1	62.71	1	63.50	62.60	0.1	6,106	0.00%
2023/08/18	2	63.00	0	0.00	63.10	2	6,202	0.03%
2023/08/17	1	64.50	2	63.70	64.40	-1	6,202	-0.02%
2023/08/16	2	62.90	0	0.00	62.50	2	6,180	0.03%
2023/08/15	0	0.00	10	62.80	63.10	-10	6,199	-0.16%
2023/08/14	1	62.60	2	62.45	62.60	-1	6,204	-0.02%
2023/08/11	2	65.40	0	0.00	65.20	2	6,171	0.03%
2023/08/10	8.1	67.31	3	67.00	66.80	5.1	6,139	0.08%
2023/08/09	2	70.70	0	0.00	70.30	2	6,052	0.03%
2023/08/07	0.2	72.70	1	72.10	72.90	-0.8	5,999	-0.01%
2023/08/04	1	71.20	0	0.00	71.30	1	6,010	0.02%
2023/08/02	4	72.58	6.1	72.11	71.70	-2.1	6,010	-0.03%
2023/08/01	2	73.30	2	74.10	73.50	0	5,947	0.00%
2023/07/31	5	74.12	0	0.00	72.70	5	5,894	0.08%
2023/07/28	0.1	74.30	6	74.02	74.80	-6	5,830	-0.10%
2023/07/27	0	0.00	10	77.37	77.80	-10	5,781	-0.17%
2023/07/26	2	75.85	2	75.80	75.40	0	5,704	0.00%
2023/07/24	4	76.35	0	0.00	76.30	4	5,619	0.07%
2023/07/21	5	77.68	3	77.10	77.70	2	5,525	0.04%
2023/07/20	24	79.34	16	78.82	78.60	8	5,494	0.15%
2023/07/19	8	78.34	2	80.05	77.60	6	5,426	0.11%
2023/07/18	112.2	81.10	30	82.68	79.90	82.2	5,296	1.55%	大買/
2023/07/17	63	80.62	59	80.06	80.10	4	4,748	0.08%
2023/07/14	14	77.09	9.1	77.51	78.00	4.9	4,388	0.11%
2023/07/13	1	75.20	2	74.90	75.20	-1	4,225	-0.02%
2023/07/12	82	78.22	66.2	79.05	76.30	15.9	4,058	0.39%
2023/07/11	49.2	76.08	87.3	77.89	79.00	-38.1	3,399	-1.12%
2023/07/10	6.3	71.31	13.8	71.56	71.90	-7.5	2,663	-0.28%
2023/07/07	1	68.30	0	0.00	68.00	1	2,516	0.04%
2023/07/06	0.2	69.60	0	0.00	69.60	0.2	2,535	0.01%
2023/07/05	1.3	70.12	4	70.53	70.10	-2.7	2,547	-0.11%
2023/07/03	1.3	69.62	0	0.00	69.40	1.3	2,600	0.05%
2023/06/28	3	69.20	3	70.30	68.70	0	2,814	0.00%
2023/06/27	5	69.76	5.2	70.60	68.90	-0.2	3,105	0.00%
2023/06/21	2	69.30	5	69.06	69.30	-3	3,102	-0.10%
2023/06/20	2	67.75	2	68.25	68.20	0	3,213	0.00%
2023/06/19	4.1	67.80	0	0.00	67.80	4.1	3,365	0.12%
2023/06/16	3.1	69.10	0	0.00	68.90	3.1	3,404	0.09%
2023/06/14	1	71.00	0	0.00	70.00	1	3,677	0.03%
2023/06/12	2.1	70.91	2	71.80	70.80	0.1	3,760	0.00%
2023/06/09	0	0.00	11	70.95	70.90	-11	3,746	-0.29%
2023/06/08	2	69.30	1	69.70	69.10	1	3,751	0.03%
2023/06/07	1	69.70	3	70.27	70.30	-2	3,866	-0.05%
2023/06/06	6	69.98	1	69.40	69.40	5	3,969	0.13%
2023/06/05	0	0.00	1	71.40	71.00	-1	4,284	-0.02%
2023/06/02	0	0.00	9	71.30	71.00	-9	4,565	-0.20%
2023/06/01	0	0.00	3	70.10	70.40	-3	4,811	-0.06%
2023/05/31	1	69.90	2	70.40	70.00	-1	4,813	-0.02%
2023/05/30	2	69.40	0.1	69.50	69.50	1.9	4,805	0.04%
2023/05/29	2.1	70.01	5.7	70.25	70.20	-3.6	4,800	-0.07%
2023/05/25	0	0.00	1	68.30	68.30	-1	4,755	-0.02%
2023/05/24	0.2	67.70	0	0.00	68.20	0.2	4,776	0.00%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	4	67.15	2	67.80	67.00	2	4,807	0.04%
2023/05/17	0.3	66.50	1	66.40	66.00	-0.7	4,888	-0.01%
2023/05/16	2	65.75	2	66.00	65.80	0	4,896	0.00%
2023/05/12	0	0.00	1	65.80	65.80	-1	4,943	-0.02%
2023/05/11	1	65.30	1	66.40	65.30	0	4,979	0.00%
2023/05/10	3	66.77	6	66.77	66.70	-3	5,006	-0.06%
2023/05/09	0.1	66.80	0	0.00	65.00	0.1	5,044	0.00%
2023/05/08	1	66.90	0	0.00	66.80	1	5,100	0.02%
2023/05/03	2	66.50	0	0.00	66.70	2	5,474	0.04%
2023/05/02	2	67.15	2	66.90	67.00	0	5,540	0.00%
2023/04/28	1	65.40	1.2	65.42	65.40	-0.2	5,623	0.00%
2023/04/27	2	64.45	0	0.00	64.30	2	5,616	0.04%
2023/04/25	0.2	64.30	0	0.00	64.30	0.2	5,597	0.00%
2023/04/24	0.1	66.50	2	66.75	66.60	-2	5,574	-0.03%
2023/04/21	2.1	68.61	0	0.00	66.80	2.1	5,571	0.04%
2023/04/20	5.1	69.66	0	0.00	69.20	5.1	5,542	0.09%
2023/04/19	3.1	70.81	1	70.50	70.60	2.1	5,551	0.04%
2023/04/18	8.3	71.78	5	72.88	71.60	3.3	5,527	0.06%
2023/04/17	3	72.00	15.1	72.09	72.20	-12.1	5,455	-0.22%
2023/04/14	1	69.70	0	0.00	69.90	1	5,370	0.02%
2023/04/13	9	71.00	1	70.70	70.10	8	5,323	0.15%
2023/04/12	2	72.15	4	72.28	71.80	-2	5,283	-0.04%
2023/04/11	2.3	71.64	0	0.00	72.00	2.3	5,249	0.04%
2023/04/10	1	71.40	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1	71.80	1.4	71.43	71.50	-0.4	5,213	-0.01%
2023/04/06	0.3	71.80	5.5	72.00	71.70	-5.2	5,181	-0.10%
2023/03/31	0.3	71.30	2.3	71.28	71.30	-2	5,147	-0.04%
2023/03/30	4	70.80	4	71.70	70.80	0	5,119	0.00%
2023/03/29	7.3	70.86	7	71.81	71.00	0.3	5,091	0.00%
2023/03/28	9.3	71.32	16	72.23	70.50	-6.7	4,993	-0.13%
2023/03/27	2	70.25	0	0.00	69.90	2	4,707	0.04%
2023/03/24	0	0.00	1	70.00	70.00	-1	4,711	-0.02%
2023/03/23	10	70.24	5	70.62	70.30	5	4,743	0.11%
2023/03/22	4	72.15	4	72.60	72.00	0	4,658	0.00%
2023/03/21	40	71.38	10	71.38	71.30	30	4,563	0.66%
2023/03/20	19	71.85	58	72.24	71.00	-39	4,701	-0.83%
2023/03/17	0	0.00	4	68.93	68.90	-4	4,435	-0.09%
2023/03/16	4.1	67.40	0	0.00	67.20	4.1	4,405	0.09%
2023/03/15	6	69.35	7	69.89	69.00	-1	4,388	-0.02%
2023/03/14	0	0.00	1	68.30	68.10	-1	4,401	-0.02%
2023/03/13	32	68.46	2	68.40	69.10	30	4,451	0.67%
2023/03/10	10.2	69.42	2	69.05	69.40	8.2	4,458	0.18%
2023/03/09	1	71.70	1	72.00	71.70	0	4,608	0.00%
2023/03/08	21	72.52	16	73.45	72.10	5	4,625	0.11%
2023/03/07	12.2	71.69	10	71.69	71.80	2.2	4,341	0.05%
2023/03/06	17	69.89	23	70.53	70.70	-6	4,092	-0.15%
2023/03/03	1	66.70	1	66.60	66.50	0	3,800	0.00%
2023/03/02	0	66.10	0	66.10	65.90	0	3,820	0.00%
2023/03/01	1	66.30	0	0.00	66.30	1	3,827	0.03%
2023/02/24	1	67.10	1	67.40	66.80	0	3,849	0.00%
2023/02/22	3	66.30	0	0.00	66.20	3	3,873	0.08%
2023/02/21	0	0.00	1	67.80	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	1	67.40	67.50	-1	3,947	-0.03%
2023/02/17	3	67.00	0	0.00	66.90	3	3,966	0.08%
2023/02/16	1	67.70	3	67.77	67.70	-2	3,962	-0.05%
2023/02/15	4	66.50	2	67.45	66.30	2	3,941	0.05%
2023/02/14	1	66.80	1	67.30	66.50	0	3,907	0.00%
2023/02/10	1	67.80	0	0.00	67.00	1	3,946	0.03%
2023/02/06	0	0.00	1	68.80	68.60	-1	3,895	-0.03%
2023/02/03	2	68.90	5	69.32	69.10	-3	3,846	-0.08%
2023/02/02	8	67.59	8	68.01	68.10	0	3,694	0.00%
2023/02/01	2	67.10	2	67.15	67.10	0	3,638	0.00%
2023/01/31	0	0.00	0	65.40	66.30	0	3,600	0.00%
2023/01/30	2	65.30	5	65.22	65.30	-3	3,581	-0.08%
2023/01/16	1	62.50	1	62.30	62.50	0	3,522	0.00%
2023/01/13	1	62.20	0	0.00	61.80	1	3,544	0.03%
2023/01/09	3	63.00	7	62.07	63.00	-4	3,665	-0.11%
2023/01/05	2	60.25	2	60.65	60.10	0	3,756	0.00%
2023/01/04	1	59.80	1	60.30	59.80	0	3,793	0.00%
2023/01/03	0	0.00	1	58.80	59.10	-1	3,826	-0.03%
2022/12/28	1.1	59.30	0	0.00	58.40	1.1	3,943	0.03%
2022/12/27	1	60.20	1	60.40	60.40	0	3,945	0.00%
2022/12/23	2	60.00	3	60.23	60.40	-1	4,039	-0.02%
2022/12/22	4	60.60	0	0.00	60.60	4	4,080	0.10%
2022/12/21	0	60.90	2	60.65	60.60	-2	4,149	-0.05%
2022/12/16	1	64.30	1	64.10	64.00	0	4,209	0.00%
2022/12/15	4	65.60	5	65.88	65.40	-1	4,215	-0.02%
2022/12/13	3	64.10	4	64.60	64.60	-1	4,113	-0.02%
2022/12/12	16	64.82	19	65.01	64.20	-3	4,051	-0.07%
2022/12/09	0	62.50	0	0.00	62.20	0	3,860	0.00%
2022/12/08	1	63.00	4	62.43	63.00	-3	3,895	-0.08%
2022/12/06	0.1	64.80	0	0.00	63.50	0.1	3,934	0.00%
2022/12/05	2.2	64.91	1	64.90	66.00	1.2	3,979	0.03%
2022/12/02	8	65.75	3	65.93	65.70	5	4,065	0.12%
2022/12/01	15	65.56	14	66.01	65.60	1	4,047	0.02%
2022/11/30	4	62.48	5	62.46	63.10	-1	3,926	-0.03%
2022/11/29	1.1	60.71	1	61.60	60.70	0.1	3,892	0.00%
2022/11/28	2	61.15	2	61.20	61.30	0	3,919	0.00%
2022/11/25	1	60.70	1	61.30	60.40	0	4,007	0.00%
2022/11/24	2	60.65	6	60.10	60.70	-4	4,036	-0.10%
2022/11/23	1	59.20	2	59.95	59.20	-1	4,057	-0.02%
2022/11/21	1	60.40	1	61.10	60.30	0	4,361	0.00%
2022/11/16	7	59.84	7	60.04	60.40	0	4,782	0.00%
2022/11/15	2	58.75	6	59.03	59.30	-4	4,748	-0.08%
2022/11/14	0	0.00	18	58.53	58.60	-18	4,871	-0.37%
2022/11/11	2	58.20	0	0.00	58.10	2	5,017	0.04%
2022/11/10	17.1	57.66	17	57.90	58.10	0.1	5,312	0.00%
2022/11/09	2	58.50	20	58.49	58.70	-18	5,539	-0.32%
2022/11/08	2.1	57.98	0	0.00	57.30	2.1	5,579	0.04%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/02	6	57.25	9	57.37	57.20	-3	5,835	-0.05%
2022/11/01	1	55.90	1	55.80	55.90	0	5,908	0.00%
2022/10/31	1	55.10	1	54.70	55.10	0	6,159	0.00%
2022/10/28	1	54.90	0	0.00	53.70	1	6,484	0.02%
2022/10/27	1	55.70	2	55.05	55.60	-1	6,538	-0.02%
2022/10/26	2	53.90	7	54.00	53.80	-5	6,519	-0.08%
2022/10/24	2	53.45	1	53.90	53.10	1	6,523	0.02%
2022/10/18	4	53.28	6	53.17	53.60	-2	6,692	-0.03%
2022/10/14	3	52.70	3	52.43	53.00	0	7,022	0.00%
2022/10/13	0.1	52.20	0	0.00	49.10	0.1	7,058	0.00%
2022/10/12	3	53.70	2	54.25	53.20	1	7,066	0.01%
2022/10/11	1.1	54.57	1	54.40	54.20	0.1	7,092	0.00%
2022/10/07	0	0.00	1	57.40	57.20	-1	7,117	-0.01%
2022/10/06	1	57.90	2	57.75	58.00	-1	7,179	-0.01%
2022/10/05	3	58.30	2	59.05	57.10	1	7,199	0.01%
2022/10/04	1	58.30	1	58.60	58.60	0	7,171	0.00%
2022/10/03	8	56.78	9	57.74	57.20	-1	7,236	-0.01%
2022/09/30	1	56.50	0	0.00	57.00	1	7,381	0.01%
2022/09/29	2	56.25	2	56.30	56.00	0	7,404	0.00%
2022/09/28	3.1	57.15	0	0.00	55.00	3.1	7,415	0.04%
2022/09/27	1	59.60	2	58.90	59.50	-1	7,453	-0.01%
2022/09/26	2.1	58.08	0	0.00	57.90	2.1	7,571	0.03%
2022/09/23	0.2	62.70	1	64.40	62.00	-0.8	7,628	-0.01%
2022/09/22	2	63.35	0	0.00	64.00	2	7,688	0.03%
2022/09/20	6	65.18	1	66.30	65.40	5	7,731	0.06%
2022/09/16	2	65.70	0	0.00	65.50	2	7,829	0.03%
2022/09/15	3	67.07	2	68.10	66.40	1	7,899	0.01%
2022/09/14	1.1	67.10	1	67.40	67.40	0.1	7,925	0.00%
2022/09/13	1	67.30	0	0.00	67.00	1	7,975	0.01%
2022/09/12	8.2	67.86	2	67.85	67.80	6.2	8,102	0.08%
2022/09/08	5	68.02	10	66.91	68.50	-5	8,290	-0.06%
2022/09/07	6	64.47	10	64.45	64.40	-4	8,456	-0.05%
2022/09/06	20.2	63.84	14	65.16	63.60	6.2	8,418	0.07%
2022/09/05	0.1	68.70	1	68.30	67.50	-0.9	8,364	-0.01%
2022/09/02	7	69.31	11	70.77	69.70	-4	8,340	-0.05%
2022/09/01	37	69.86	7	70.10	68.90	30	8,309	0.36%
2022/08/31	11	70.22	14	69.10	69.90	-3	8,199	-0.04%
2022/08/30	17	68.99	4.2	69.10	69.10	12.9	8,195	0.16%
2022/08/29	4.4	68.53	2.2	68.51	68.30	2.3	8,202	0.03%
2022/08/26	10	71.30	19	70.95	71.60	-9	8,191	-0.11%
2022/08/25	46.3	71.14	92	70.65	70.10	-45.7	8,089	-0.56%
2022/08/24	4	67.95	0	0.00	68.10	4	7,866	0.05%
2022/08/23	15	68.21	0	0.00	68.20	15	8,076	0.19%
2022/08/22	2	69.15	5	69.18	69.30	-3	8,299	-0.04%
2022/08/19	23.1	69.89	8	70.38	69.90	15.1	8,332	0.18%
2022/08/18	34	69.80	1	69.90	70.40	33	8,275	0.40%
2022/08/17	41	71.42	44	71.59	71.00	-3	8,186	-0.04%
2022/08/16	30	69.27	63	69.77	70.20	-33	7,927	-0.42%
2022/08/15	7	67.23	15	66.83	67.90	-8	7,819	-0.10%
2022/08/12	3	65.87	1	66.40	66.20	2	7,855	0.03%
2022/08/11	14	66.57	13	67.54	66.30	1	7,936	0.01%
2022/08/10	34	67.98	1	67.00	66.80	33	8,128	0.41%
2022/08/09	7	67.33	7	68.46	67.40	0	8,351	0.00%
2022/08/08	9	66.58	6.2	65.02	67.30	2.8	8,537	0.03%
2022/08/05	12.2	67.75	9	68.20	67.60	3.2	8,520	0.04%
2022/08/04	14	65.56	20	65.63	66.70	-6	8,413	-0.07%
2022/08/03	3	62.67	0	0.00	63.40	3	8,327	0.04%
2022/08/02	3	63.13	1	63.70	63.50	2	8,470	0.02%
2022/08/01	1	64.80	1	64.70	64.80	0	8,563	0.00%
2022/07/29	1	65.10	6	64.85	65.00	-5	8,652	-0.06%
2022/07/28	5	64.50	1	65.10	63.80	4	8,937	0.04%
2022/07/27	2	64.35	6	63.88	64.50	-4	8,971	-0.04%
2022/07/26	10	63.40	0	0.00	62.60	10	9,027	0.11%
2022/07/22	21	65.74	9	65.67	65.80	12	9,176	0.13%
2022/07/21	8	64.80	18	64.64	66.20	-10	9,223	-0.11%
2022/07/20	2	62.65	4	62.45	62.40	-2	9,154	-0.02%
2022/07/19	2	60.95	2	61.05	60.90	0	9,272	0.00%
2022/07/18	2	59.65	4	59.85	59.80	-2	9,442	-0.02%
2022/07/15	3	58.60	2	58.85	59.00	1	9,747	0.01%
2022/07/14	4	57.75	9	57.16	58.30	-5	10,055	-0.05%
2022/07/13	3	56.13	3	57.13	55.80	0	10,347	0.00%
2022/07/12	2	55.25	1	55.30	54.80	1	10,689	0.01%
2022/07/11	13	58.14	13	58.17	58.10	0	10,957	0.00%
2022/07/08	6	58.32	3	58.07	58.00	3	11,017	0.03%
2022/07/07	1	55.40	3	55.37	55.80	-2	10,898	-0.02%
2022/07/06	3	55.93	2	56.80	53.90	1	10,894	0.01%
2022/07/05	9	55.76	10	56.11	56.50	-1	10,938	-0.01%
2022/07/04	0	0.00	1	57.30	56.90	-1	10,930	-0.01%
2022/07/01	2	61.55	10	59.60	57.90	-8	11,029	-0.07%
2022/06/29	1	67.20	1	67.20	67.60	0	11,191	0.00%
2022/06/28	1	68.20	20	68.10	68.00	-19	11,908	-0.16%
2022/06/27	4	70.33	4	69.35	70.00	0	13,329	0.00%
2022/06/22	2	67.95	0	0.00	66.60	2	13,864	0.01%
2022/06/21	1	69.30	2	68.05	69.40	-1	14,058	-0.01%
2022/06/20	17	66.64	12	67.77	66.10	5	14,344	0.03%
2022/06/16	10	73.39	7	75.07	71.60	3	14,233	0.02%
2022/06/15	1	78.70	0	0.00	79.00	1	14,183	0.01%
2022/06/14	6	78.85	14.1	78.81	78.90	-8.1	14,341	-0.06%
2022/06/13	3	79.77	0	0.00	79.50	3	14,314	0.02%
2022/06/10	2	80.70	0	0.00	81.80	2	14,409	0.01%
2022/06/09	4	80.20	5	81.02	81.50	-1	14,480	-0.01%
2022/06/08	1	80.80	4	80.90	80.80	-3	14,506	-0.02%
2022/06/07	6	81.25	1	81.50	81.50	5	14,549	0.03%
2022/06/06	5	81.48	1.5	81.69	81.40	3.5	14,548	0.02%
2022/06/02	25.1	83.47	0	0.00	83.10	25.1	14,535	0.17%
2022/06/01	14.5	84.70	7	85.01	84.00	7.5	14,505	0.05%
2022/05/31	3.1	84.01	2	84.60	83.80	1.1	14,345	0.01%
2022/05/30	5	83.52	32	82.47	84.50	-27	14,193	-0.19%
2022/05/27	4	80.15	5	80.68	80.20	-1	13,953	-0.01%
2022/05/26	2	80.15	2	79.80	78.90	0	13,935	0.00%
2022/05/25	4	79.18	3	79.87	80.20	1	13,923	0.01%
2022/05/24	26	80.07	10.1	80.08	78.70	15.9	13,997	0.11%
2022/05/23	8.1	81.65	18	82.22	81.20	-9.9	14,026	-0.07%
2022/05/20	1	81.50	11	81.40	81.20	-10	14,123	-0.07%
2022/05/19	9	79.06	3.2	79.90	81.20	5.8	14,577	0.04%
2022/05/18	115.2	81.44	106	81.47	81.20	9.2	14,594	0.06%	大買/大賣/
2022/05/17	31	81.18	40	80.64	82.40	-9	14,434	-0.06%
2022/05/16	22.2	78.96	21	80.05	78.40	1.2	14,348	0.01%
2022/05/13	26	77.24	29	76.82	77.20	-3	14,440	-0.02%
2022/05/12	14	76.55	6	77.05	75.50	8	14,713	0.05%
2022/05/11	10	77.20	27	77.03	77.10	-17	15,081	-0.11%
2022/05/10	19	74.91	1	75.60	75.50	18	14,961	0.12%
2022/05/09	8	78.00	4	78.00	77.10	4	15,062	0.03%
2022/05/06	7	79.94	5	79.94	81.20	2	15,546	0.01%
2022/05/05	7	81.16	22	81.71	81.40	-15	15,572	-0.10%
2022/05/04	9	78.70	7	78.89	78.60	2	15,326	0.01%
2022/05/03	7	77.32	7	77.86	77.90	0	15,547	0.00%
2022/04/29	4	77.28	5	78.24	76.10	-1	15,578	-0.01%
2022/04/28	3	75.57	1	76.40	76.00	2	15,557	0.01%
2022/04/27	7	74.67	6.4	74.68	76.10	0.6	15,466	0.00%
2022/04/26	5	77.14	5	77.98	77.00	0	15,339	0.00%
2022/04/25	7.1	80.35	4	79.10	78.70	3.1	15,252	0.02%
2022/04/22	5.1	83.47	3	82.80	82.80	2.1	15,120	0.01%
2022/04/21	28	83.25	16	83.18	84.60	12	14,983	0.08%
2022/04/20	7	80.49	2	82.00	80.80	5	14,855	0.03%
2022/04/19	13.2	82.11	11.1	82.72	80.60	2.1	14,623	0.01%
2022/04/18	12.3	82.18	10	82.87	82.00	2.3	14,444	0.02%
2022/04/15	19.2	85.72	1	85.90	85.00	18.2	14,235	0.13%
2022/04/14	6	92.10	0	0.00	90.80	6	14,260	0.04%
2022/04/13	4	93.93	1	93.80	93.80	3	14,192	0.02%
2022/04/12	3	93.70	0	0.00	93.30	3	14,352	0.02%
2022/04/11	3	96.30	3.2	95.69	95.00	-0.2	14,407	0.00%
2022/04/08	8.1	98.40	3	98.87	98.10	5.1	14,392	0.04%
2022/04/07	10	99.98	4	102.00	98.00	6	14,346	0.04%
2022/04/06	8	101.56	8	101.44	101.50	0	14,168	0.00%
2022/04/01	11	99.81	8	99.68	100.50	3	14,162	0.02%
2022/03/31	77	105.79	67	103.35	102.00	10	13,986	0.07%
2022/03/30	33.1	105.57	61	105.80	105.00	-27.9	13,567	-0.21%
2022/03/29	22	99.37	16	100.18	98.80	6	12,340	0.05%
2022/03/28	4	98.85	0.2	98.80	98.40	3.8	12,524	0.03%
2022/03/25	21.4	99.76	12.1	100.17	99.90	9.3	12,582	0.07%
2022/03/24	9.1	97.75	3	97.70	97.80	6.1	12,322	0.05%
2022/03/23	19.2	100.04	7.4	100.33	99.60	11.8	12,188	0.10%
2022/03/22	25.1	102.54	27	103.98	102.50	-1.9	12,003	-0.02%
2022/03/21	2	106.50	1.4	104.85	105.00	0.6	11,884	0.00%
2022/03/18	4	103.75	11	104.23	105.00	-7	11,866	-0.06%
2022/03/17	9.5	101.42	22	100.58	102.00	-12.5	11,702	-0.11%
2022/03/16	5	95.74	7	96.92	96.30	-2	11,705	-0.02%
2022/03/15	16.1	96.51	5	97.10	95.00	11.1	11,863	0.09%
2022/03/14	8	102.00	5	103.90	102.00	3	11,960	0.03%
2022/03/11	2	99.95	2	100.15	101.00	0	12,395	0.00%
2022/03/10	8.1	100.29	11	100.25	99.50	-2.9	12,755	-0.02%
2022/03/09	2	96.15	6	96.60	97.70	-4	13,630	-0.03%
2022/03/08	9	96.23	3.5	96.91	93.70	5.5	13,895	0.04%
2022/03/07	18.1	98.53	12	97.50	97.30	6.1	14,153	0.04%
2022/03/04	1.1	101.50	3	101.00	101.50	-1.9	14,469	-0.01%
2022/03/03	4	103.50	1	105.50	103.00	3	14,750	0.02%
2022/03/02	0	0.00	1	101.50	103.50	-1	14,986	-0.01%
2022/03/01	2.2	103.45	6	103.00	103.50	-3.8	15,294	-0.02%
2022/02/25	2.3	100.78	4	101.88	100.50	-1.7	15,771	-0.01%
2022/02/24	10	100.67	1	99.80	99.40	9	16,240	0.06%
2022/02/23	6	102.92	9	103.06	104.00	-3	16,640	-0.02%
2022/02/22	13	103.27	11	103.82	102.50	2	17,811	0.01%
2022/02/21	22	109.34	27	110.17	106.00	-5	18,081	-0.03%
2022/02/18	0	0.00	6	107.42	109.00	-6	17,897	-0.03%
2022/02/17	3	106.17	4	107.00	107.00	-1	18,019	-0.01%
2022/02/16	6	107.50	7	107.57	107.00	-1	18,175	-0.01%
2022/02/15	21	108.05	26	106.90	105.00	-5	18,300	-0.03%
2022/02/14	4	106.25	5	106.60	106.00	-1	18,441	-0.01%
2022/02/11	69	105.07	74.2	105.82	105.00	-5.2	18,444	-0.03%
2022/02/10	3	102.17	3.5	101.71	103.00	-0.5	18,668	0.00%
2022/02/09	48.1	103.40	44.2	103.93	103.00	3.9	19,384	0.02%
2022/02/08	272.1	100.98	289.4	101.33	102.00	-17.3	19,523	-0.09%	大買/大賣/
2022/02/07	4	93.23	9.2	93.77	95.00	-5.2	19,910	-0.03%
2022/01/26	5.1	90.48	5	90.74	90.50	0.1	20,923	0.00%
2022/01/25	12	92.87	11	92.55	89.50	1	22,423	0.00%
2022/01/24	3	88.20	6	87.55	91.30	-3	22,697	-0.01%
2022/01/21	1	89.50	0	0.00	88.70	1	23,536	0.00%
2022/01/20	2	89.30	0	0.00	90.30	2	24,081	0.01%
2022/01/19	3	91.53	3	90.10	90.40	0	24,609	0.00%
2022/01/18	5	93.14	13	92.04	92.40	-8	25,087	-0.03%
2022/01/17	5.2	91.60	4	90.73	92.00	1.2	25,652	0.00%
2022/01/14	6.1	89.64	3	88.00	89.30	3.1	26,174	0.01%
2022/01/13	7.4	91.40	1	91.40	90.60	6.4	27,169	0.02%
2022/01/12	8	93.44	7	92.64	92.70	1	27,947	0.00%
2022/01/11	19.2	95.73	11	94.25	93.70	8.2	28,558	0.03%
2022/01/10	6.2	98.07	9.2	96.03	98.60	-3	28,664	-0.01%
2022/01/07	26.4	97.33	16	95.43	95.00	10.4	28,617	0.04%
2022/01/06	1	100.00	2	100.25	100.50	-1	28,343	0.00%
2022/01/05	10	101.80	1.2	102.67	102.00	8.8	28,453	0.03%
2022/01/04	8.2	105.83	6	103.58	104.00	2.2	28,502	0.01%
2022/01/03	5	105.90	0	0.00	105.50	5	28,716	0.02%
2021/12/30	2	107.00	0	106.50	107.00	2	28,796	0.01%
2021/12/29	1	107.00	2	106.75	107.00	-1	28,910	0.00%
2021/12/28	9	108.33	6	110.50	108.00	3	29,134	0.01%
2021/12/27	4	109.00	1	109.00	109.00	3	29,185	0.01%
2021/12/24	15	109.93	8	110.88	107.50	7	29,287	0.02%
2021/12/23	4	110.88	26.5	110.48	111.50	-22.5	29,125	-0.08%
2021/12/22	26	109.31	11	111.09	108.00	15	29,022	0.05%
2021/12/21	6.4	108.19	17	108.38	108.00	-10.6	28,709	-0.04%
2021/12/20	5	105.70	5	105.80	105.00	0	28,555	0.00%
2021/12/17	8	104.63	1	104.50	104.50	7	28,800	0.02%
2021/12/16	5	107.30	13	108.19	109.00	-8	28,899	-0.03%
2021/12/15	8	104.31	14.5	104.71	106.00	-6.5	28,763	-0.02%
2021/12/14	5.6	103.22	2	104.50	102.50	3.6	28,719	0.01%
2021/12/13	5	105.10	5	106.50	106.00	0	28,701	0.00%
2021/12/10	17	105.44	8	106.38	105.00	9	28,726	0.03%
2021/12/09	12	109.54	5	111.50	109.00	7	28,660	0.02%
2021/12/08	0	0.00	7.3	112.21	112.00	-7.3	28,764	-0.03%
2021/12/07	17	111.79	12	114.17	110.00	5	28,852	0.02%
2021/12/06	12	112.50	10	111.70	113.00	2	28,486	0.01%
2021/12/03	124.2	112.95	137	112.93	111.50	-12.8	28,344	-0.05%	大買/大賣/
2021/12/02	13	110.12	8	111.75	107.00	5	27,818	0.02%
2021/12/01	31	110.69	13	110.77	110.50	18	27,901	0.06%
2021/11/30	9	108.17	16	108.19	110.50	-7	28,112	-0.02%
2021/11/29	25	104.72	31	104.35	106.00	-6	28,267	-0.02%
2021/11/26	9	104.67	9	105.72	103.50	0	28,113	0.00%
2021/11/25	14	110.32	13	109.54	108.00	1	27,981	0.00%
2021/11/24	89	110.86	86.5	108.45	112.00	2.5	27,809	0.01%
2021/11/23	27.2	109.93	22	110.59	106.00	5.2	27,568	0.02%
2021/11/22	24.1	110.25	18	110.53	108.50	6.1	27,561	0.02%
2021/11/19	658.3	112.45	664.3	112.82	111.50	-6	27,864	-0.02%	大買/大賣/
2021/11/18	35.2	104.66	32.4	104.51	106.00	2.8	27,212	0.01%
2021/11/17	14.2	101.83	20	101.56	102.00	-5.8	27,315	-0.02%
2021/11/16	21	100.45	14.2	100.20	98.20	6.8	27,667	0.02%
2021/11/15	26.2	100.17	16	100.56	100.50	10.2	28,029	0.04%
2021/11/12	15.2	101.86	16	101.56	100.50	-0.8	28,240	0.00%
2021/11/11	13	100.13	21	100.24	101.00	-8	28,331	-0.03%
2021/11/10	25	96.99	24	97.55	97.90	1	28,092	0.00%
2021/11/09	25.3	98.55	13	98.53	98.00	12.3	27,946	0.04%
2021/11/08	20	102.19	10	103.48	99.20	10	27,499	0.04%
2021/11/05	23	109.15	28	109.59	110.00	-5	26,953	-0.02%
2021/11/04	284.3	114.03	281.2	114.26	110.00	3	26,808	0.01%	大買/大賣/
2021/11/03	51.2	107.64	52	108.08	108.00	-0.8	26,125	0.00%
2021/11/02	871	121.51	877	121.39	111.50	-6	25,206	-0.02%	大買/大賣/
2021/11/01	74	121.22	98.5	120.84	123.50	-24.5	23,823	-0.10%
2021/10/29	39	113.72	16.2	112.79	112.50	22.8	23,484	0.10%
2021/10/28	20	109.30	37	109.07	107.50	-17	22,973	-0.07%
2021/10/27	21.2	106.76	70.2	108.04	107.00	-49	22,734	-0.22%
2021/10/26	57	108.01	7	107.50	101.50	50	22,334	0.22%
2021/10/25	29.2	105.17	28.2	104.72	105.50	1	22,136	0.00%
2021/10/22	28.2	101.69	57.2	102.98	101.50	-29	22,045	-0.13%
2021/10/21	425	103.18	386	103.29	100.50	39	22,333	0.17%	大買/大賣/
2021/10/20	47.2	97.71	31.3	97.48	96.80	16	22,038	0.07%
2021/10/19	29	99.72	31.5	99.32	101.50	-2.5	22,139	-0.01%
2021/10/18	7	92.66	7	93.53	92.60	0	21,900	0.00%
2021/10/15	8	91.88	4	92.38	91.40	4	22,556	0.02%
2021/10/14	2	88.55	6	89.03	89.00	-4	23,483	-0.02%
2021/10/13	6	90.03	0	0.00	87.40	6	23,748	0.03%
2021/10/12	5	94.94	3	94.73	93.30	2	24,108	0.01%
2021/10/08	12.3	93.01	33	91.62	94.00	-20.8	24,790	-0.08%
2021/10/07	24	89.95	4	89.28	89.50	20	25,392	0.08%
2021/10/06	2	86.65	2	87.80	86.20	0	25,823	0.00%
2021/10/05	2	87.20	4	84.38	86.50	-2	26,290	-0.01%
2021/10/04	2	84.45	3	85.73	81.10	-1	26,522	0.00%
2021/10/01	1	86.30	5.1	85.84	84.10	-4.1	26,890	-0.02%
2021/09/30	12	89.39	11	89.89	89.30	1	27,668	0.00%
2021/09/29	0	0.00	4	88.63	87.70	-4	28,122	-0.01%
2021/09/28	2	92.75	2.1	93.70	91.80	-0.1	28,938	0.00%
2021/09/27	3	95.43	3.4	96.05	94.60	-0.4	29,581	0.00%
2021/09/24	6	95.83	4	96.05	95.00	2	30,007	0.01%
2021/09/23	3.3	95.06	9.1	94.14	95.40	-5.9	30,217	-0.02%
2021/09/22	0	0.00	1	90.50	90.20	-1	30,320	0.00%
2021/09/17	2	91.90	2	91.10	92.30	0	31,093	0.00%
2021/09/16	12	90.74	9	91.08	90.40	3	31,844	0.01%
2021/09/15	17	91.83	16	91.02	92.30	1	32,181	0.00%
2021/09/14	3	92.13	3	93.10	91.70	0	32,862	0.00%
2021/09/13	9	94.89	5	94.74	92.30	4	33,164	0.01%
2021/09/10	12	92.53	7	93.50	94.90	5	33,443	0.01%
2021/09/09	2	92.45	3.1	92.46	93.90	-1.1	34,291	0.00%
2021/09/08	2.1	91.48	4	91.95	90.50	-1.9	35,196	-0.01%
2021/09/07	10	91.96	11	91.75	94.30	-1	35,488	0.00%
2021/09/06	7.1	96.94	6.4	98.70	94.50	0.7	35,198	0.00%
2021/09/03	19.4	98.19	11.2	97.92	98.50	8.2	34,882	0.02%
2021/09/02	20.2	103.20	19	105.84	100.50	1.2	34,527	0.00%
2021/09/01	8	109.75	5	110.10	111.00	3	34,572	0.01%
2021/08/31	1	107.00	3	107.67	108.50	-2	34,495	-0.01%
2021/08/30	5	109.40	5.2	108.67	110.00	-0.2	34,408	0.00%
2021/08/27	2.1	108.01	2	111.50	106.50	0.1	34,340	0.00%
2021/08/26	6	112.83	4.1	113.37	111.50	1.9	34,147	0.01%
2021/08/25	21	113.00	30.1	112.58	113.00	-9.1	34,077	-0.03%
2021/08/24	15	108.90	15	109.47	107.50	0	33,308	0.00%
2021/08/23	15.2	107.90	61.2	108.66	106.00	-46.1	32,775	-0.14%
2021/08/20	67	105.65	8.2	102.59	105.00	58.9	32,351	0.18%
2021/08/19	7	100.60	7	100.31	99.00	0	31,672	0.00%
2021/08/18	5.1	97.07	10.1	93.08	100.00	-5	31,083	-0.02%
2021/08/17	5	96.34	5	98.18	91.00	0	30,700	0.00%
2021/08/16	11	98.57	14.1	98.52	98.90	-3.1	30,369	-0.01%
2021/08/13	2	97.80	2	101.50	97.00	0	30,232	0.00%
2021/08/12	8	101.34	10	100.67	103.00	-2	30,107	-0.01%
2021/08/11	7.1	99.71	5	99.26	97.60	2.1	29,975	0.01%
2021/08/10	2.3	100.87	2	100.10	101.00	0.3	29,776	0.00%
2021/08/09	0.1	103.50	3.5	103.36	100.50	-3.4	29,579	-0.01%
2021/08/06	2	107.50	5.1	105.62	108.50	-3.1	29,399	-0.01%
2021/08/05	3.1	108.34	3.1	108.23	108.50	0	29,282	0.00%
2021/08/04	3	112.67	10	116.35	113.00	-7	29,279	-0.02%
2021/08/03	18	112.72	14	113.89	113.50	4	29,284	0.01%
2021/08/02	22	108.27	17	108.82	111.50	5	28,915	0.02%
2021/07/30	4	105.50	7	104.93	102.50	-3	28,598	-0.01%
2021/07/29	5.1	106.79	6	106.75	107.00	-0.9	28,473	0.00%
2021/07/28	11.1	106.08	12	106.75	104.50	-1	28,180	0.00%
2021/07/27	36	117.10	148.1	119.61	114.50	-112.1	27,765	-0.40%	大賣/鉅額交易
2021/07/26	76	115.39	108	114.83	115.50	-32	27,020	-0.12%	大賣/
2021/07/23	93.1	113.72	57.3	110.92	110.00	35.9	26,312	0.14%
2021/07/22	16	110.50	27.3	110.49	113.50	-11.3	25,352	-0.04%
2021/07/21	33.1	106.88	23.3	108.22	103.50	9.8	25,114	0.04%
2021/07/20	35.1	105.88	32	104.14	108.50	3.1	24,422	0.01%
2021/07/19	24.3	101.64	43	102.98	100.00	-18.7	23,783	-0.08%
2021/07/16	36	101.42	36.2	102.22	102.50	-0.2	24,120	0.00%
2021/07/15	26.3	98.22	16	98.00	100.00	10.3	24,054	0.04%
2021/07/14	43.2	101.87	19.2	105.70	98.10	24	23,919	0.10%
2021/07/13	53	112.06	15	112.13	109.00	38	23,126	0.16%
2021/07/12	87	104.24	40.2	101.00	105.50	46.9	22,646	0.21%
2021/07/09	19	96.76	28	96.56	96.00	-9	22,042	-0.04%
2021/07/08	42.3	95.78	75.2	97.02	94.80	-32.9	21,711	-0.15%
2021/07/07	17.2	94.18	48	96.79	93.60	-30.8	21,344	-0.14%
2021/07/06	19	91.09	21.3	91.39	92.60	-2.3	20,611	-0.01%
2021/07/05	162	93.57	81	93.88	90.50	81	20,264	0.40%	大買/
2021/07/02	42	84.92	36.7	84.98	87.60	5.3	19,651	0.03%
2021/07/01	20.3	80.91	9.2	80.54	79.70	11.1	19,370	0.06%
2021/06/30	22.2	82.61	49.4	82.56	86.20	-27.2	19,562	-0.14%
2021/06/29	39	79.50	55	79.59	78.70	-16	19,614	-0.08%
2021/06/28	149.3	80.47	102.8	81.11	79.60	46.5	19,407	0.24%	大買/大賣/
2021/06/25	36.3	79.63	42.3	79.17	81.80	-6	18,838	-0.03%
2021/06/24	18	74.77	16	74.84	74.40	2	18,163	0.01%
2021/06/23	59	72.85	62.5	72.26	74.50	-3.5	17,792	-0.02%
2021/06/22	15	68.56	23	68.76	69.90	-8	17,070	-0.05%
2021/06/21	9.1	67.03	8.9	68.25	66.20	0.2	16,679	0.00%
2021/06/18	22.1	68.33	34.1	67.63	68.90	-12	16,156	-0.07%
2021/06/17	14	63.96	26.2	64.13	65.20	-12.2	15,070	-0.08%
2021/06/16	8	60.14	8.1	60.28	61.00	-0.1	14,076	0.00%
2021/06/15	0	0.00	2	57.70	57.80	-2	13,617	-0.01%
2021/06/11	2.2	56.95	1	56.50	56.50	1.2	13,585	0.01%
2021/06/10	2.3	56.99	1	57.50	57.00	1.3	13,668	0.01%
2021/06/09	19	56.80	9	56.97	56.50	10	13,562	0.07%
2021/06/08	2	54.40	5	54.18	54.80	-3	13,053	-0.02%
2021/06/07	7	53.24	0	0.00	53.40	7	13,119	0.05%
2021/06/04	4	52.90	4	53.45	54.00	0	13,221	0.00%
2021/06/03	2	53.20	2	53.95	53.50	0	13,225	0.00%
2021/06/02	7	54.44	10	54.45	52.90	-3	13,253	-0.02%
2021/06/01	2	51.75	3	52.53	52.00	-1	12,855	-0.01%
2021/05/31	1.2	50.83	6	50.70	51.20	-4.8	12,919	-0.04%
2021/05/28	14	50.72	8	50.25	50.60	6	13,004	0.05%
2021/05/27	0	0.00	2	48.50	48.35	-2	13,181	-0.02%
2021/05/25	8	47.39	7	47.79	47.85	1	13,317	0.01%
2021/05/24	5	46.70	0	0.00	46.25	5	13,390	0.04%
2021/05/21	4	45.80	7	45.55	46.15	-3	13,538	-0.02%
2021/05/20	6	44.68	6	44.63	43.85	0	13,616	0.00%
2021/05/19	17	45.62	14	45.68	45.60	3	13,604	0.02%
2021/05/18	2	43.55	4	42.16	43.55	-2	13,512	-0.01%
2021/05/17	1	42.30	1	42.40	39.60	0	13,515	0.00%
2021/05/14	40	44.34	41	44.62	43.95	-1	13,471	-0.01%
2021/05/13	3	43.15	2	43.83	44.00	1	13,381	0.01%
2021/05/12	1	43.35	1	43.85	43.50	0	13,348	0.00%
2021/05/11	2	48.58	2	47.98	46.60	0	13,217	0.00%
2021/05/10	2	51.25	0	0.00	51.10	2	13,093	0.02%
2021/05/07	0.1	53.09	9	51.56	53.60	-8.9	13,597	-0.07%
2021/05/06	8	50.70	6	51.95	50.70	2	13,602	0.01%
2021/05/05	8	51.21	1	53.20	50.90	7	13,569	0.05%
2021/05/04	4	51.65	4	52.63	52.40	0	13,623	0.00%
2021/05/03	5	56.42	24	56.34	55.50	-19	13,697	-0.14%
2021/04/29	5	59.24	4	59.13	59.00	1	13,737	0.01%
2021/04/28	2	60.55	5	60.76	60.50	-3	13,804	-0.02%
2021/04/27	3	61.87	3	62.80	60.20	0	13,935	0.00%
2021/04/26	4.1	62.75	6	62.92	62.70	-1.9	13,805	-0.01%
2021/04/23	37.1	62.43	9	62.62	62.40	28.1	13,876	0.20%
2021/04/22	33	61.90	37	63.01	60.50	-4	13,695	-0.03%
2021/04/21	17	60.47	26.1	60.59	61.70	-9.1	13,209	-0.07%
2021/04/20	26	59.81	15	59.89	59.50	11	12,870	0.09%
2021/04/19	3	56.40	2	56.05	56.70	1	12,514	0.01%
2021/04/16	0	0.00	1	56.50	56.00	-1	12,781	-0.01%
2021/04/14	0	0.00	2	54.00	55.40	-2	12,979	-0.02%
2021/04/13	1	57.30	0	0.00	55.80	1	13,158	0.01%
2021/04/12	4.1	57.91	5	57.90	57.10	-0.9	13,235	-0.01%
2021/04/09	6.1	59.25	6	59.47	58.60	0.1	13,439	0.00%
2021/04/08	14	60.72	4.1	60.16	60.70	9.9	14,110	0.07%
2021/04/07	6	59.22	12.1	58.85	59.60	-6.1	14,202	-0.04%
2021/04/06	25	58.22	22.1	57.61	59.60	2.9	14,068	0.02%
2021/04/01	9	55.63	18.2	55.50	54.50	-9.2	13,793	-0.07%
2021/03/31	4.1	53.92	7	53.36	53.50	-3	14,143	-0.02%
2021/03/30	13	54.38	3.1	54.18	54.00	9.9	15,208	0.07%
2021/03/29	4	53.88	5.1	54.32	54.60	-1.1	16,146	-0.01%
2021/03/26	2.5	53.36	8	53.56	53.70	-5.5	16,282	-0.03%
2021/03/25	14.1	52.54	0	0.00	52.20	14.1	16,368	0.09%
2021/03/24	2	53.50	8	53.91	53.70	-6	16,465	-0.04%
2021/03/23	7	53.20	4	53.98	53.00	3	16,589	0.02%
2021/03/22	15	54.42	20	54.83	54.40	-5	16,726	-0.03%
2021/03/19	5	54.28	0	0.00	54.60	5	16,967	0.03%
2021/03/18	5	54.92	3	54.67	54.20	2	17,189	0.01%
2021/03/17	1	54.00	1	54.50	54.20	0	17,384	0.00%
2021/03/16	43	53.80	50	54.23	53.80	-7	17,675	-0.04%
2021/03/15	0	0.00	2	53.20	54.10	-2	18,108	-0.01%
2021/03/11	5	52.66	5	52.56	52.90	0	18,251	0.00%
2021/03/10	2	51.25	8	51.83	51.40	-6	18,268	-0.03%
2021/03/09	3	49.18	2	48.75	48.70	1	18,249	0.01%
2021/03/08	2	49.75	2	49.95	49.65	0	18,577	0.00%
2021/03/05	2	51.55	0	0.00	51.30	2	18,928	0.01%
2021/03/04	6.1	53.28	0	0.00	51.60	6.1	19,241	0.03%
2021/03/03	7	52.81	1	53.30	54.10	6	19,614	0.03%
2021/03/02	2	55.25	11	55.87	53.90	-9	19,881	-0.05%
2021/02/26	6	54.43	0	0.00	54.00	6	20,047	0.03%
2021/02/25	1	55.00	5	54.88	54.60	-4	21,355	-0.02%
2021/02/24	7	55.39	5	54.86	55.00	2	22,443	0.01%
2021/02/23	4.5	55.30	4	55.43	55.00	0.5	22,545	0.00%
2021/02/22	2	54.75	5	54.70	54.40	-3	22,470	-0.01%
2021/02/19	8	52.84	8	52.93	53.10	0	22,464	0.00%
2021/02/18	1	52.30	8	52.46	52.40	-7	22,985	-0.03%
2021/02/17	5	51.50	13.1	51.47	51.80	-8.1	23,384	-0.03%
2021/02/05	8	48.92	1	48.90	48.90	7	23,516	0.03%
2021/02/04	0	0.00	4	49.71	49.35	-4	24,050	-0.02%
2021/02/03	8	50.89	9	50.83	50.60	-1	24,582	0.00%
2021/02/02	6	50.05	7	50.35	50.00	-1	24,837	0.00%
2021/02/01	18.1	49.08	10	49.36	49.00	8.1	24,991	0.03%
2021/01/29	28.2	52.03	29.2	52.61	50.50	-1	24,939	0.00%
2021/01/28	5.1	51.17	1	51.80	51.20	4.1	24,472	0.02%
2021/01/27	1	51.90	3	52.40	52.50	-2	24,442	-0.01%
2021/01/26	8	52.05	3	52.87	52.00	5	24,460	0.02%
2021/01/25	20	53.60	23.1	53.05	53.30	-3.1	24,404	-0.01%
2021/01/22	3.1	51.15	7	51.57	51.60	-3.9	24,222	-0.02%
2021/01/21	10.1	51.02	10	52.29	51.00	0.1	24,138	0.00%
2021/01/20	30.3	52.07	20	52.74	51.70	10.3	24,060	0.04%
2021/01/19	1	54.90	0	0.00	54.80	1	23,846	0.00%
2021/01/18	12	55.17	16	55.14	55.50	-4	23,821	-0.02%
2021/01/15	13	54.35	15.1	54.56	54.00	-2.1	23,598	-0.01%
2021/01/14	8.1	54.15	4	54.20	53.90	4.1	23,431	0.02%
2021/01/13	6	55.12	7.1	55.16	55.30	-1.1	23,327	0.00%
2021/01/12	30	55.38	29	56.05	55.30	1	23,246	0.00%
2021/01/11	11	55.78	28.2	55.08	56.50	-17.2	22,867	-0.08%
2021/01/08	34.2	53.63	18	53.78	53.50	16.2	22,833	0.07%
2021/01/07	3	53.60	6	53.78	53.20	-3	23,230	-0.01%
2021/01/06	24	53.16	27	53.81	53.00	-3	23,313	-0.01%
2021/01/05	6	53.98	4.8	54.08	54.70	1.2	23,142	0.01%
2021/01/04	9.1	54.75	4	55.13	54.70	5.1	23,109	0.02%
2020/12/31	116.1	54.43	132.1	54.85	54.10	-16	23,051	-0.07%	大買/大賣/
2020/12/30	19.1	51.95	15	51.99	51.80	4.1	22,367	0.02%
2020/12/29	6	52.33	5.9	52.11	52.80	0.1	22,044	0.00%
2020/12/28	105	52.16	108	52.61	51.60	-3	21,821	-0.01%	大買/大賣/
2020/12/25	78	52.07	76	52.61	51.00	2	21,429	0.01%
2020/12/24	16	49.32	23	49.79	50.60	-7	20,612	-0.03%
2020/12/23	35	46.82	43	47.25	46.90	-8	19,511	-0.04%
2020/12/22	5	44.45	8	45.33	43.60	-3	18,595	-0.02%
2020/12/21	3	44.13	4	44.38	44.60	-1	18,505	-0.01%
2020/12/18	7	44.59	2	44.45	44.00	5	18,713	0.03%
2020/12/17	2	44.98	4	45.23	45.25	-2	18,690	-0.01%
2020/12/16	6	44.77	15	44.24	44.75	-9	18,660	-0.05%
2020/12/15	12	44.01	6	43.09	42.70	6	18,800	0.03%
2020/12/14	10	45.50	6	45.40	45.10	4	19,025	0.02%
2020/12/11	5	44.78	6	44.63	44.10	-1	18,840	-0.01%
2020/12/10	15	46.28	6	46.60	45.80	9	18,653	0.05%
2020/12/09	16	46.64	16	46.30	45.95	0	18,353	0.00%
2020/12/08	4	44.79	14	44.94	44.95	-10	17,978	-0.06%
2020/12/07	4	44.41	4	44.86	44.30	0	17,988	0.00%
2020/12/04	8	44.47	8	44.84	44.30	0	17,926	0.00%
2020/12/03	3	44.58	4	45.13	44.35	-1	17,860	-0.01%
2020/12/02	62	45.50	308	45.13	44.70	-246	17,857	-1.38%	大賣/鉅額交易
2020/12/01	254	45.09	2	45.40	45.80	252	17,637	1.43%	大買/鉅額交易
2020/11/30	13	44.92	1	45.00	44.60	12	17,461	0.07%
2020/11/27	10	43.77	18	44.60	45.15	-8	17,327	-0.05%
2020/11/26	5	43.62	9	43.50	43.65	-4	17,355	-0.02%
2020/11/25	23	43.49	17	42.95	42.40	6	17,154	0.03%
2020/11/24	37	44.81	54	44.96	43.20	-17	17,057	-0.10%
2020/11/23	40	42.47	30	41.18	44.40	10	16,399	0.06%
2020/11/20	3	40.43	10	39.77	40.40	-7	16,776	-0.04%
2020/11/19	3	39.12	0	0.00	39.00	3	16,927	0.02%
2020/11/18	6	39.73	30	40.02	39.55	-24	17,618	-0.14%
2020/11/17	70	39.72	68.3	40.28	39.50	1.7	18,922	0.01%
2020/11/16	37	39.30	8	40.38	41.35	29	21,270	0.14%
2020/11/13	5	39.06	31	38.87	38.70	-26	21,508	-0.12%
2020/11/12	42	38.85	22	38.29	38.15	20	21,713	0.09%
2020/11/11	10	39.63	33	39.95	40.35	-23	21,395	-0.11%
2020/11/10	17	38.66	2	39.20	38.05	15	20,909	0.07%
2020/11/09	23	38.71	4	38.74	39.00	19	20,791	0.09%
2020/11/06	1	38.00	0	0.00	37.65	1	20,707	0.00%
2020/11/05	2	37.83	2	37.98	37.90	0	20,769	0.00%
2020/11/03	2.2	36.88	13	36.87	36.90	-10.8	21,491	-0.05%
2020/10/30	1	36.50	0	0.00	36.05	1	22,205	0.00%
2020/10/28	1	37.90	4	38.16	37.55	-3	22,554	-0.01%
2020/10/27	0	0.00	25	38.37	38.45	-25	22,538	-0.11%
2020/10/26	2	38.20	18	38.28	38.10	-16	22,623	-0.07%
2020/10/23	1	37.65	2	38.15	38.15	-1	22,541	0.00%
2020/10/22	3	37.75	3	37.65	37.80	0	22,637	0.00%
2020/10/21	7	37.42	2	37.48	37.40	5	22,620	0.02%
2020/10/20	1	36.85	0	0.00	36.75	1	22,601	0.00%
2020/10/19	2	37.13	3	37.05	37.15	-1	22,594	0.00%
2020/10/16	8	37.14	6	39.00	36.80	2	22,574	0.01%
2020/10/15	2	39.48	6	39.85	39.00	-4	22,229	-0.02%
2020/10/14	4	38.80	5	38.91	38.70	-1	21,642	0.00%
2020/10/12	4	38.40	5	38.27	38.30	-1	21,336	0.00%
2020/10/08	60	37.96	60	38.43	37.95	0	21,233	0.00%
2020/10/07	6	38.11	33	38.23	38.40	-27	21,039	-0.13%
2020/10/06	1	37.40	3	37.73	37.45	-2	20,941	-0.01%
2020/09/29	1	36.10	5	36.22	35.75	-4	21,134	-0.02%
2020/09/25	27	35.07	23	35.77	34.95	4	21,098	0.02%
2020/09/24	5	35.76	8	36.09	35.30	-3	21,089	-0.01%
2020/09/23	28	37.28	25	37.46	37.10	3	21,179	0.01%
2020/09/22	1	37.90	4	37.29	37.05	-3	20,890	-0.01%
2020/09/21	3	37.80	1	37.80	37.40	2	20,794	0.01%
2020/09/18	9.3	38.10	14	38.64	37.60	-4.7	20,814	-0.02%
2020/09/17	69	37.95	20	37.82	38.20	49	20,556	0.24%
2020/09/16	3	36.65	5	36.48	36.40	-2	20,061	-0.01%
2020/09/14	4	35.99	1	35.70	36.10	3	20,063	0.01%
2020/09/11	11	35.83	8	35.41	34.65	3	20,003	0.01%
2020/09/10	2	36.90	1	37.00	36.20	1	19,836	0.01%
2020/09/09	8.1	35.78	9	35.52	36.40	-0.9	19,777	0.00%
2020/09/08	3	36.33	1	35.90	35.90	2	19,786	0.01%
2020/09/07	0	0.00	12	36.53	35.70	-12	19,811	-0.06%
2020/09/04	11	36.90	2	36.15	36.75	9	19,837	0.05%
2020/09/03	1	38.80	3	38.60	37.40	-2	19,855	-0.01%
2020/09/02	3	38.15	3	37.77	38.00	0	19,694	0.00%
2020/09/01	5	37.93	9	37.96	38.55	-4	19,779	-0.02%
2020/08/31	29	36.75	4	36.85	36.70	25	19,408	0.13%
2020/08/28	9	37.59	17	37.63	37.40	-8	19,647	-0.04%
2020/08/27	18	37.41	14	37.63	37.35	4	20,272	0.02%
2020/08/26	50	39.50	49	39.59	38.40	1	19,892	0.01%
2020/08/25	10	38.47	16	38.51	38.40	-6	18,326	-0.03%
2020/08/24	25	38.29	30.6	38.66	39.00	-5.6	17,887	-0.03%
2020/08/21	44	38.56	28	38.88	37.95	16	17,062	0.09%
2020/08/20	39	37.78	32	37.60	38.75	7	15,582	0.04%
2020/08/19	6	36.23	106	35.51	36.85	-100	12,641	-0.79%	大賣/
2020/08/18	102	33.13	11	32.76	33.50	91	11,930	0.76%	大買/
2020/08/17	11	31.82	9	31.83	32.00	2	11,501	0.02%
2020/08/13	24	30.04	24.8	29.80	30.05	-0.8	11,222	-0.01%
2020/08/12	2	29.80	4.9	29.87	29.90	-2.9	11,049	-0.03%
2020/08/11	4	29.68	10	29.76	29.80	-6	10,944	-0.05%
2020/08/10	1	31.05	3	30.65	30.40	-2	10,915	-0.02%
2020/08/07	10	32.14	22	32.60	32.40	-12	10,682	-0.11%
2020/08/06	21	31.53	7	31.39	32.65	14	10,058	0.14%
2020/08/05	8	29.83	2	29.48	29.70	6	9,412	0.06%
2020/08/04	54	29.04	63.5	29.76	28.80	-9.5	9,278	-0.10%
2020/08/03	2	29.73	0	0.00	29.70	2	8,947	0.02%
2020/07/31	5	29.30	5	29.40	29.35	0	8,858	0.00%
2020/07/30	2	29.28	9	29.09	29.55	-7	8,845	-0.08%
2020/07/28	8.3	28.18	5	28.97	27.40	3.3	8,775	0.04%
2020/07/24	5	28.00	3	28.80	27.95	2	8,703	0.02%
2020/07/22	3	28.65	0	0.00	28.45	3	8,692	0.03%
2020/07/21	4	27.89	6	27.85	27.85	-2	8,790	-0.02%
2020/07/20	0	0.00	10	26.85	26.90	-10	9,037	-0.11%
2020/07/17	0	0.00	0.2	27.05	27.05	-0.2	9,148	0.00%
2020/07/16	1	27.90	0	0.00	28.05	1	9,131	0.01%
2020/07/15	5.3	28.60	5	29.02	28.65	0.3	9,100	0.00%
2020/07/14	1	29.95	1	30.30	29.35	0	9,016	0.00%
2020/07/13	0	0.00	1	29.00	30.15	-1	8,848	-0.01%
2020/07/10	2	29.20	0	0.00	28.95	2	8,720	0.02%
2020/07/09	19	29.73	6	29.73	29.70	13	8,548	0.15%
2020/07/08	7	29.59	2	29.75	29.45	5	8,462	0.06%
2020/07/07	0	0.00	0.7	29.05	29.15	-0.7	8,344	-0.01%
2020/07/06	2	29.20	1	29.05	29.20	1	8,298	0.01%
2020/07/03	28	29.24	28	29.48	29.10	0	8,235	0.00%
2020/07/02	26	29.84	11	29.94	29.80	15	8,010	0.19%
2020/07/01	0	0.00	1	28.60	28.50	-1	7,748	-0.01%
2020/06/30	1.1	28.21	1	28.50	28.30	0.1	7,703	0.00%
2020/06/29	2	28.48	2	28.63	27.85	0	7,753	0.00%
2020/06/24	4.1	28.77	17	28.85	29.20	-12.9	7,613	-0.17%
2020/06/23	11	28.45	1	28.95	28.15	10	7,535	0.13%
2020/06/22	8	28.64	8	28.96	28.60	0	7,503	0.00%
2020/06/19	1	28.95	8	29.03	28.30	-7	7,478	-0.09%
2020/06/18	16	28.60	11	28.74	28.80	5	7,303	0.07%
2020/06/17	2	28.45	7	28.54	28.60	-5	7,261	-0.07%
2020/06/16	12	28.53	5	28.87	28.35	7	7,218	0.10%
2020/06/15	1	28.20	0.2	28.05	28.05	0.8	7,204	0.01%
2020/06/12	0	0.00	5	28.30	29.65	-5	7,134	-0.07%
2020/06/11	3	29.55	2	29.88	29.20	1	7,085	0.01%
2020/06/10	1.2	29.75	6	29.33	30.00	-4.8	6,942	-0.07%
2020/06/09	3	28.23	4	28.34	28.30	-1	6,772	-0.01%
2020/06/08	17	29.87	7	29.92	29.10	10	6,677	0.15%
2020/06/05	6	29.19	0	0.00	29.10	6	6,346	0.09%
2020/06/04	2	29.15	2	29.40	29.30	0	6,172	0.00%
2020/06/03	14	28.45	34	28.06	28.95	-20	5,701	-0.35%
2020/06/02	15	26.63	10.5	26.04	27.00	4.5	4,644	0.10%
2020/06/01	3	24.60	3	24.77	24.60	0	4,304	0.00%
2020/05/28	2	24.80	0	0.00	24.50	2	4,262	0.05%
2020/05/27	2	24.15	2	24.50	24.80	0	4,245	0.00%
2020/05/20	0	0.00	12	23.82	24.05	-12	4,110	-0.29%
2020/05/19	3	23.27	3	23.53	23.80	0	4,052	0.00%
2020/05/18	2	22.65	0	0.00	23.00	2	3,999	0.05%
2020/05/15	12	23.12	32	22.75	23.25	-20	3,969	-0.50%
2020/05/13	2	25.05	2	24.70	25.00	0	3,803	0.00%
2020/05/12	4	25.23	0	0.00	25.10	4	3,793	0.11%
2020/05/11	26	25.63	32	25.40	25.55	-6	3,765	-0.16%
2020/05/08	0	0.00	2	25.10	24.90	-2	3,709	-0.05%
2020/05/07	10	24.87	0	0.00	24.95	10	3,674	0.27%
2020/05/06	25	25.15	0	0.00	25.05	25	3,624	0.69%
2020/05/05	0	0.00	2	25.15	25.40	-2	3,573	-0.06%
2020/04/29	25	24.43	24	24.54	24.40	1	3,496	0.03%
2020/04/28	1	24.05	1	23.95	24.15	0	3,405	0.00%
2020/04/27	2	23.90	0	0.00	23.85	2	3,390	0.06%
2020/04/24	21	24.20	30	23.98	23.70	-9	3,331	-0.27%
2020/04/23	26	24.24	18	24.62	24.05	8	3,179	0.25%
2020/04/22	2	22.48	7	23.02	23.20	-5	2,893	-0.17%
2020/04/17	0	0.00	2	21.50	21.50	-2	2,740	-0.07%
2020/04/16	2	21.35	2	21.50	21.50	0	2,717	0.00%
2020/04/14	2	20.85	12	20.57	20.95	-10	2,702	-0.37%
2020/04/13	1	20.60	0	0.00	20.25	1	2,701	0.04%
2020/04/10	1	20.00	1	20.15	20.20	0	2,706	0.00%
2020/04/09	2	20.05	1	20.40	20.00	1	2,796	0.04%
2020/04/08	0	0.00	6	19.73	20.10	-6	2,779	-0.22%
2020/04/07	5	19.27	0	0.00	19.40	5	2,750	0.18%
2020/04/06	1	18.90	1	18.90	19.05	0	2,747	0.00%
2020/04/01	1	18.85	0	0.00	19.10	1	2,806	0.04%
2020/03/31	33	19.23	24	19.07	19.15	9	2,982	0.30%
2020/03/27	0	0.00	1	18.00	17.95	-1	2,943	-0.03%
2020/03/26	4	17.73	5	17.95	18.20	-1	2,953	-0.03%
2020/03/25	3	18.13	1	18.25	18.25	2	3,134	0.06%
2020/03/24	1	16.55	1	16.30	16.60	0	3,084	0.00%
2020/03/20	0	0.00	3	14.65	15.05	-3	3,060	-0.10%
2020/03/17	0.1	16.15	0	0.00	16.15	0.1	2,896	0.00%
2020/03/16	4	18.73	0	0.00	17.90	4	2,799	0.14%
2020/03/12	2	21.70	0	0.00	21.65	2	2,651	0.08%
2020/03/06	0	25.40	0	0.00	25.40	0	2,586	0.00%
2020/03/04	0	25.50	0	0.00	25.65	0	2,653	0.00%
2020/02/26	1	25.70	1	25.60	25.60	0	2,597	0.00%
2020/02/24	0	24.90	0	0.00	24.90	0	2,563	0.00%
2020/02/19	0.2	25.00	0	0.00	25.15	0.2	2,556	0.01%
2020/02/06	1.1	24.15	1	24.20	24.25	0.1	2,544	0.00%
2020/02/05	0	0.00	2	23.40	23.25	-2	2,533	-0.08%
2020/02/03	3	21.98	1	22.05	22.20	2	2,673	0.07%
2020/01/30	1	24.80	0	0.00	24.65	1	2,631	0.04%
2020/01/15	2	27.73	7	27.63	27.85	-5	2,687	-0.19%
2020/01/14	4	27.23	0	0.00	27.10	4	2,655	0.15%
2020/01/10	0	0.00	3	26.50	26.50	-3	2,656	-0.11%
2020/01/09	0	0.00	2	26.90	26.85	-2	2,658	-0.08%
2020/01/08	2	26.85	2	26.55	26.55	0	2,780	0.00%
2020/01/06	3	28.40	0	0.00	28.25	3	2,859	0.10%
2020/01/03	13	27.95	19	28.37	28.25	-6	2,842	-0.21%
2020/01/02	4	28.10	0	0.00	27.80	4	2,762	0.14%
2019/12/31	1	27.90	0	0.00	27.70	1	2,787	0.04%
2019/12/27	12	28.14	0	0.00	28.35	12	2,757	0.44%
2019/12/26	5	28.22	12	28.24	28.30	-7	2,692	-0.26%
2019/12/25	9	27.67	6	27.54	27.80	3	2,500	0.12%
2019/12/24	2	26.75	0	0.00	26.55	2	2,413	0.08%
2019/12/20	7	27.70	7	27.96	27.50	0	2,391	0.00%
2019/12/06	0.5	26.00	0	0.00	26.05	0.5	3,059	0.02%
2019/12/05	0.5	25.85	0	0.00	25.90	0.5	3,217	0.02%
2019/12/04	2	25.85	2	26.05	25.90	0	3,421	0.00%
2019/12/03	2	25.55	2	25.45	25.35	0	3,454	0.00%
2019/12/02	2	25.25	3	25.32	25.35	-1	3,517	-0.03%
2019/11/29	1	26.15	0	0.00	26.15	1	3,555	0.03%
2019/11/28	1	27.25	0	0.00	27.10	1	3,565	0.03%
2019/11/15	0	0.00	1	26.70	26.60	-1	4,372	-0.02%
2019/11/11	3	27.03	0	0.00	26.90	3	4,505	0.07%
2019/11/07	2	27.45	2	27.50	27.45	0	4,558	0.00%
2019/11/05	4	27.90	2	27.90	27.80	2	4,572	0.04%
2019/11/01	1	28.15	0	0.00	28.15	1	4,607	0.02%
2019/10/31	15	28.78	15	29.09	28.70	0	4,584	0.00%
2019/10/30	0	0.00	3	29.00	29.00	-3	4,501	-0.07%
2019/10/29	3	28.70	2	28.40	28.40	1	4,579	0.02%
2019/10/28	0	0.00	4	28.58	28.35	-4	4,594	-0.09%
2019/10/25	4	28.53	1	28.70	28.35	3	4,620	0.06%
2019/10/24	0	0.00	2	28.90	28.90	-2	4,621	-0.04%
2019/10/23	1	29.35	2	28.88	29.05	-1	4,657	-0.02%
2019/10/21	2	28.40	0	0.00	28.40	2	4,629	0.04%
2019/10/18	0	0.00	2	28.70	28.70	-2	4,679	-0.04%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	2	28.65	3	28.40	28.70	-1	4,749	-0.02%
2019/10/15	0	0.00	7	27.61	28.30	-7	4,662	-0.15%
2019/10/14	3.1	27.20	0	0.00	27.45	3.1	4,644	0.07%
2019/10/08	0	0.00	5	26.70	26.85	-5	5,187	-0.10%
2019/10/07	0	0.00	3	27.10	27.25	-3	5,396	-0.06%
2019/10/02	2	28.60	0	0.00	28.45	2	5,517	0.04%
2019/09/25	1	29.90	0	0.00	29.75	1	5,529	0.02%
2019/09/23	0.2	30.35	0	0.00	30.35	0.2	5,547	0.00%
2019/09/12	0	0.00	1	28.00	27.95	-1	5,555	-0.02%
2019/09/11	0	0.00	6	27.98	27.65	-6	5,550	-0.11%
2019/09/10	0	0.00	4	28.70	28.35	-4	5,526	-0.07%
2019/09/09	20	28.20	12	28.10	28.20	8	5,567	0.14%
2019/09/06	18	28.96	19	29.49	28.60	-1	5,543	-0.02%
2019/09/04	0	0.00	1	28.70	28.70	-1	5,121	-0.02%
2019/09/03	18	28.85	12	28.35	28.90	6	5,107	0.12%
2019/09/02	1	29.00	3	28.47	29.00	-2	4,945	-0.04%
2019/08/30	0	0.00	2	28.20	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	1	27.65	27.95	-1	4,679	-0.02%
2019/08/28	3	27.70	31	27.91	27.70	-28	4,637	-0.60%
2019/08/27	1	27.80	0	0.00	27.70	1	4,575	0.02%
2019/08/26	5	26.96	0	0.00	26.90	5	4,495	0.11%
2019/08/23	25	27.64	0	0.00	27.45	25	4,454	0.56%
2019/08/22	0	0.00	48	27.17	27.05	-48	4,329	-1.11%
2019/08/20	16	26.62	11	26.73	26.50	5	4,192	0.12%
2019/08/19	1	26.65	2	26.28	26.25	-1	4,110	-0.02%
2019/08/15	1	26.10	7	26.03	26.15	-6	3,992	-0.15%
2019/08/14	6	25.83	7	25.69	25.70	-1	3,939	-0.03%
2019/08/13	7	25.88	0	0.00	25.75	7	3,863	0.18%
2019/08/12	2	26.03	6	25.03	25.95	-4	3,757	-0.11%
2019/08/08	4	24.15	0	0.00	24.00	4	3,658	0.11%
2019/08/07	0	0.00	9	23.65	23.60	-9	3,702	-0.24%
2019/08/01	10	25.30	2	25.48	25.35	8	3,965	0.20%
2019/07/30	0	0.00	4	25.65	25.65	-4	4,010	-0.10%
2019/07/29	30	26.42	0	0.00	26.35	30	4,035	0.74%
2019/07/25	1	26.50	1	26.70	27.00	0	4,028	0.00%
2019/07/24	0	0.00	1	26.50	26.65	-1	3,979	-0.03%
2019/07/22	2	25.50	2	25.65	25.65	0	3,953	0.00%
2019/07/19	9	25.70	0	0.00	25.90	9	3,971	0.23%
2019/07/18	4	25.65	6	26.15	25.65	-2	3,996	-0.05%
2019/07/17	0	0.00	2	26.80	26.70	-2	4,010	-0.05%
2019/07/16	7	26.79	5	27.05	26.70	2	4,076	0.05%
2019/07/15	1	26.55	1	26.75	26.50	0	4,108	0.00%
2019/07/12	4	27.40	0	0.00	27.05	4	4,299	0.09%
2019/07/11	1	26.85	2	26.85	26.80	-1	4,408	-0.02%
2019/07/10	0	0.00	1	27.20	27.20	-1	4,515	-0.02%
2019/07/09	3	26.95	1	26.95	26.90	2	4,696	0.04%
2019/07/08	24	27.57	17	27.79	27.45	7	5,160	0.14%
2019/07/05	11	27.00	11	27.14	27.00	0	5,857	0.00%
2019/07/04	4	26.49	9	26.07	26.75	-5	5,700	-0.09%
2019/07/03	0	0.00	2	25.30	25.20	-2	5,573	-0.04%
2019/07/02	2	26.00	0	0.00	25.90	2	5,601	0.04%
2019/06/21	1	25.50	4	25.40	25.55	-3	5,895	-0.05%
2019/06/18	0	0.00	1	25.30	25.30	-1	6,078	-0.02%
2019/06/17	4	25.89	3	26.10	25.90	1	6,100	0.02%
2019/06/14	0	0.00	1	24.85	25.25	-1	6,083	-0.02%
2019/06/13	1	24.85	0	0.00	24.75	1	6,247	0.02%
2019/06/12	0	0.00	1	25.30	25.00	-1	6,351	-0.02%
2019/06/11	1	25.15	0	0.00	25.30	1	6,380	0.02%
2019/06/06	13	24.75	13	24.73	24.50	0	6,437	0.00%
2019/06/03	4	24.25	4	24.19	24.25	0	6,495	0.00%
2019/05/31	0	0.00	3	24.65	24.75	-3	6,506	-0.05%
2019/05/29	4	24.25	4	24.20	24.25	0	6,571	0.00%
2019/05/14	2	24.25	4	24.30	24.55	-2	8,016	-0.02%
2019/05/13	7	23.95	5	23.57	23.30	2	8,253	0.02%
2019/05/06	0	0.00	0.5	26.30	26.30	-0.5	8,994	-0.01%
2019/05/03	0	0.00	3	27.50	27.60	-3	9,300	-0.03%
2019/04/26	1	27.35	0	0.00	27.30	1	9,797	0.01%
2019/04/24	0	0.00	1	28.40	28.35	-1	10,373	-0.01%
2019/04/22	3	28.85	0	0.00	28.80	3	10,535	0.03%
2019/04/18	8	28.79	10	29.20	28.65	-2	10,517	-0.02%
2019/04/17	11	29.91	0	0.00	29.85	11	10,458	0.11%
2019/04/16	1	29.85	0	0.00	30.15	1	10,576	0.01%
2019/04/15	0	0.00	3	29.65	29.25	-3	10,637	-0.03%
2019/04/12	10	30.81	3	31.05	29.05	7	10,596	0.07%
2019/04/11	9	30.53	22	30.71	30.70	-13	10,145	-0.13%
2019/04/10	2	28.30	0	0.00	28.55	2	9,180	0.02%
2019/04/08	0	0.00	14	28.08	27.50	-14	9,061	-0.15%
2019/04/03	1	27.70	0	0.00	27.60	1	9,079	0.01%
2019/03/27	0	0.00	3	26.80	26.90	-3	9,489	-0.03%
2019/03/26	3	26.15	0	0.00	26.05	3	9,577	0.03%
2019/03/25	1	26.15	0	0.00	26.10	1	9,814	0.01%
2019/03/22	18	27.51	5	27.05	27.15	13	9,900	0.13%
2019/03/21	2	27.38	1	27.50	27.55	1	10,038	0.01%
2019/03/15	1	27.75	1	27.45	27.15	0	10,826	0.00%
2019/03/14	0	0.00	5	27.85	27.70	-5	10,870	-0.05%
2019/03/13	4	28.01	2	28.15	28.00	2	11,142	0.02%
2019/03/11	2	27.45	11	27.38	27.50	-9	11,605	-0.08%
2019/03/07	0	0.00	2	29.10	28.50	-2	13,170	-0.02%
2019/03/06	0	0.00	1	28.90	28.70	-1	13,509	-0.01%
2019/02/27	6	28.70	1	28.50	28.75	5	13,919	0.04%
2019/02/26	2	30.30	3	30.35	29.45	-1	13,911	-0.01%
2019/02/22	4	30.85	4	30.70	30.10	0	14,172	0.00%
2019/02/21	2	30.30	0	0.00	30.20	2	14,153	0.01%
2019/02/18	9	30.33	8	29.97	29.95	1	14,215	0.01%
2019/02/15	15	31.78	15	31.80	31.00	0	14,082	0.00%
2019/02/14	5	31.88	3	31.65	31.25	2	13,848	0.01%
2019/02/13	6	31.70	3	32.00	31.35	3	13,838	0.02%
2019/02/12	9	30.97	2	31.03	31.30	7	13,648	0.05%
2019/02/11	7	30.47	17	30.37	31.15	-10	13,564	-0.07%
2019/01/29	6	28.64	0	0.00	28.90	6	13,385	0.04%
2019/01/28	0	0.00	2	29.00	29.00	-2	13,834	-0.01%
2019/01/25	2	28.75	4	28.81	28.75	-2	14,039	-0.01%
2019/01/24	6	28.62	5	28.95	28.40	1	14,141	0.01%
2019/01/21	1	29.05	3	29.40	28.80	-2	13,979	-0.01%
2019/01/18	1	29.05	0	0.00	29.05	1	13,906	0.01%
2019/01/17	1	28.55	85	29.00	28.40	-84	13,893	-0.60%
2019/01/16	86	27.72	28	27.73	28.95	58	13,553	0.43%
2019/01/15	13	27.58	13	27.75	27.05	0	13,306	0.00%
2019/01/10	1	26.65	0	0.00	26.85	1	13,196	0.01%
2019/01/09	3	27.45	3	27.03	26.40	0	13,169	0.00%
2019/01/08	27	27.25	32	27.11	26.75	-5	13,080	-0.04%
2019/01/07	4	25.35	11	25.92	26.85	-7	12,900	-0.05%
2019/01/04	3	24.12	0	0.00	24.45	3	12,832	0.02%
2019/01/03	3	25.50	6	25.99	25.45	-3	12,756	-0.02%
2019/01/02	8	25.99	0	0.00	25.70	8	12,860	0.06%
2018/12/28	5	25.44	2	25.55	25.45	3	12,985	0.02%
2018/12/27	2	25.55	2	25.65	25.45	0	13,109	0.00%
2018/12/26	0	0.00	11	25.79	24.95	-11	13,064	-0.08%
2018/12/25	2	25.50	0	0.00	25.60	2	13,032	0.02%
2018/12/24	1	26.20	1	26.50	26.50	0	12,977	0.00%
2018/12/22	6	26.34	2	26.25	26.25	4	13,007	0.03%
2018/12/21	16	26.47	22	26.49	26.95	-6	13,020	-0.05%
2018/12/20	11	25.42	6	25.59	25.65	5	12,743	0.04%
2018/12/19	5	25.40	2	25.45	25.45	3	12,634	0.02%
2018/12/18	17	26.23	0	0.00	26.00	17	12,559	0.14%
2018/12/17	14	28.02	26	27.34	27.25	-12	12,402	-0.10%
2018/12/14	10	27.53	13	27.74	27.70	-3	12,378	-0.02%
2018/12/13	45	29.99	21	30.17	28.80	24	12,204	0.20%
2018/12/12	2	28.58	8	29.39	29.70	-6	11,430	-0.05%
2018/12/11	3	26.90	0	0.00	27.00	3	11,257	0.03%
2018/12/10	1	26.70	0	0.00	26.70	1	11,295	0.01%
2018/12/06	3	27.93	0	0.00	27.55	3	11,175	0.03%
2018/12/05	28	30.24	18	30.58	30.25	10	10,997	0.09%
2018/12/04	7	31.46	12	31.71	31.50	-5	10,949	-0.05%
2018/12/03	27	32.16	8	32.36	31.90	19	10,750	0.18%
2018/11/30	31	29.89	64	30.33	31.25	-33	10,080	-0.33%
2018/11/29	6	27.03	14	27.88	28.45	-8	9,212	-0.09%
2018/11/28	3	24.95	25	25.78	25.90	-22	8,915	-0.25%
2018/11/27	20	24.31	14	24.44	24.80	6	8,751	0.07%
2018/11/26	0	0.00	3	23.80	23.75	-3	8,657	-0.03%
2018/11/23	5	23.73	0	0.00	23.45	5	8,811	0.06%
2018/11/22	12	24.51	0	0.00	24.25	12	9,015	0.13%
2018/11/21	12	26.05	5	26.15	25.55	7	8,951	0.08%
2018/11/20	10	25.80	35	25.52	25.75	-25	8,885	-0.28%
2018/11/19	3	25.70	3	25.40	25.65	0	8,898	0.00%
2018/11/16	21	25.17	21	24.60	24.60	0	9,020	0.00%
2018/11/15	8	24.49	2	24.58	24.45	6	9,163	0.07%
2018/11/14	0	0.00	1	24.10	24.10	-1	9,169	-0.01%
2018/11/13	1	23.85	1	24.15	24.15	0	9,201	0.00%
2018/11/09	6	24.08	3	23.73	23.80	3	9,218	0.03%
2018/11/08	5	25.40	1	25.00	24.65	4	9,232	0.04%
2018/11/07	8	25.65	2	25.55	25.80	6	9,204	0.07%
2018/11/06	18	24.58	0	0.00	24.30	18	9,220	0.20%
2018/11/05	31	26.14	5	26.50	25.75	26	9,225	0.28%
2018/11/02	2	25.28	15	25.78	26.00	-13	8,734	-0.15%
2018/11/01	14	23.07	5	23.64	23.65	9	8,434	0.11%
2018/10/31	5	21.90	5	22.10	22.25	0	8,304	0.00%
2018/10/30	0	0.00	5	20.95	21.00	-5	8,139	-0.06%
2018/10/26	0	0.00	1	20.85	20.30	-1	8,223	-0.01%
2018/10/25	8	20.87	0	0.00	20.75	8	8,232	0.10%
2018/10/24	0	0.00	7	23.29	23.05	-7	8,230	-0.09%
2018/10/23	2	23.38	0	0.00	23.00	2	8,421	0.02%
2018/10/22	1	23.90	0	0.00	23.90	1	8,524	0.01%
2018/10/19	5	23.10	0	0.00	23.25	5	8,669	0.06%
2018/10/18	1	24.45	0	0.00	24.50	1	8,841	0.01%
2018/10/17	0	0.00	3	25.00	24.25	-3	8,960	-0.03%
2018/10/16	10	24.80	10	25.15	24.50	0	9,063	0.00%
2018/10/11	3	23.05	0	0.00	23.05	3	9,716	0.03%
2018/10/08	0	0.00	5	26.30	26.30	-5	9,900	-0.05%
2018/10/05	0	0.00	5	29.92	28.60	-5	9,810	-0.05%
2018/10/04	0	0.00	2	32.00	31.75	-2	9,787	-0.02%
2018/10/03	2	32.00	7	33.20	32.05	-5	9,966	-0.05%
2018/10/01	1	33.50	0	0.00	33.00	1	10,261	0.01%
2018/09/28	1	32.20	1	32.35	32.35	0	10,444	0.00%
2018/09/26	2	34.05	2	34.03	33.65	0	10,919	0.00%
2018/09/25	1	33.70	2	33.75	33.95	-1	11,420	-0.01%
2018/09/21	3	32.52	3	32.90	32.85	0	11,721	0.00%
2018/09/20	3	32.05	4	31.76	31.60	-1	11,692	-0.01%
2018/09/19	1	33.65	3	33.87	33.20	-2	11,730	-0.02%
2018/09/18	4	33.58	1	33.20	33.20	3	11,875	0.03%
2018/09/17	4	33.84	3	34.22	34.35	1	11,951	0.01%
2018/09/14	2	34.65	3	34.45	34.65	-1	12,053	-0.01%
2018/09/13	2	33.93	4	34.69	33.45	-2	12,211	-0.02%
2018/09/12	3	33.95	0	0.00	33.95	3	12,365	0.02%
2018/09/11	4	33.86	6	34.20	34.10	-2	12,775	-0.02%
2018/09/10	5	33.51	5	34.48	33.50	0	12,938	0.00%
2018/09/07	0	0.00	2	36.90	37.20	-2	13,031	-0.02%
2018/09/06	3	39.23	3	38.20	38.20	0	13,277	0.00%
2018/09/05	8	40.43	9	40.34	39.70	-1	13,695	-0.01%
2018/09/04	6	40.43	5	40.71	40.35	1	14,177	0.01%
2018/09/03	8	40.44	4	39.31	38.80	4	14,395	0.03%
2018/08/31	1	41.05	1	41.70	41.65	0	14,562	0.00%
2018/08/30	1	41.80	5	41.52	41.85	-4	14,713	-0.03%
2018/08/29	18	41.21	13	41.27	40.90	5	14,755	0.03%
2018/08/28	1	39.10	5	39.16	39.00	-4	14,992	-0.03%
2018/08/27	7	39.29	7	39.34	39.60	0	15,665	0.00%
2018/08/24	3	37.80	4	38.25	38.35	-1	16,260	-0.01%
2018/08/23	38	38.77	36	38.34	37.90	2	16,866	0.01%
2018/08/22	6	38.53	4	38.96	39.20	2	17,355	0.01%
2018/08/21	4	36.71	4	36.91	37.20	0	17,414	0.00%
2018/08/17	2	38.08	1	38.55	37.05	1	18,015	0.01%
2018/08/16	1	36.75	3	37.30	37.80	-2	18,146	-0.01%
2018/08/15	7	37.89	3	37.50	37.40	4	18,284	0.02%
2018/08/14	1	39.15	3	38.27	39.20	-2	18,368	-0.01%
2018/08/13	3	37.90	2	37.15	37.45	1	18,516	0.01%
2018/08/10	4	43.49	0	0.00	41.00	4	18,671	0.02%
2018/08/08	11	45.44	11	45.73	44.60	0	19,369	0.00%
2018/08/07	13	45.18	12	45.43	45.30	1	19,748	0.01%
2018/08/03	4	44.13	2	44.23	45.10	2	20,087	0.01%
2018/08/02	15	43.83	25	43.86	43.25	-10	20,151	-0.05%
2018/08/01	13	46.81	15	46.60	46.35	-2	20,139	-0.01%
2018/07/31	11	47.08	11	46.88	47.00	0	20,239	0.00%
2018/07/30	7	47.27	4	47.10	46.45	3	20,574	0.01%
2018/07/27	23	48.29	15	48.64	48.65	8	20,620	0.04%
2018/07/26	25	47.35	24	47.55	47.65	1	20,598	0.00%
2018/07/25	33	46.56	36	47.14	47.10	-3	20,590	-0.01%
2018/07/24	17	44.30	17	44.03	44.95	0	20,477	0.00%
2018/07/23	19	43.37	20	43.64	43.50	-1	20,442	0.00%
2018/07/20	20	45.26	19	43.97	43.50	1	20,453	0.00%
2018/07/19	10	44.69	10	45.17	44.80	0	20,503	0.00%
2018/07/18	14	48.79	8	46.56	45.85	6	20,485	0.03%
2018/07/17	18	51.35	24	51.45	50.90	-6	20,276	-0.03%
2018/07/16	18	50.68	9	49.60	49.65	9	20,265	0.04%
2018/07/13	27	52.92	25	52.28	52.00	2	20,283	0.01%
2018/07/12	12	52.09	11	52.31	52.60	1	20,531	0.00%
2018/07/11	15	52.24	15	52.45	51.80	0	20,832	0.00%
2018/07/10	28	52.88	25	52.40	52.40	3	20,859	0.01%
2018/07/09	10	54.49	10	53.95	54.00	0	20,861	0.00%
2018/07/06	57	55.59	51	55.35	55.50	6	20,896	0.03%
2018/07/05	43	59.61	41	57.63	57.90	2	20,969	0.01%
2018/07/04	11	59.70	8	59.29	59.30	3	20,875	0.01%
2018/07/03	17	62.15	21	61.90	61.50	-4	20,903	-0.02%
2018/07/02	5	59.92	6	59.82	59.30	-1	20,719	0.00%
2018/06/29	3	57.17	6	57.55	57.00	-3	20,522	-0.01%
2018/06/28	9	57.29	6	55.80	55.80	3	20,679	0.01%
2018/06/27	2	58.50	2	59.25	57.60	0	21,421	0.00%
2018/06/26	2	56.85	3	57.63	57.60	-1	21,661	0.00%
2018/06/25	6	57.92	1	56.60	56.70	5	22,331	0.02%
2018/06/22	7	59.11	6	59.40	58.40	1	22,758	0.00%
2018/06/21	19	58.37	12	59.37	57.80	7	22,747	0.03%
2018/06/20	38	59.56	39	58.94	57.60	-1	22,667	0.00%
2018/06/19	8	58.01	21	56.94	57.00	-13	22,460	-0.06%
2018/06/15	28	60.35	5	61.42	59.50	23	22,427	0.10%
2018/06/14	13	60.18	15	61.00	59.60	-2	22,244	-0.01%
2018/06/13	60	62.12	52	61.05	58.70	8	21,992	0.04%
2018/06/12	8	62.55	6	63.57	65.10	2	21,603	0.01%
2018/06/11	3	59.50	5	60.70	60.00	-2	21,153	-0.01%
2018/06/08	6	60.85	6	61.33	59.60	0	21,069	0.00%
2018/06/07	7	59.89	3	60.93	59.80	4	20,875	0.02%
2018/06/06	10	61.65	2	62.45	60.60	8	20,827	0.04%
2018/06/05	28	63.45	27	63.99	60.60	1	21,042	0.00%
2018/06/04	21.3	67.82	12	67.93	64.40	9.3	20,988	0.04%
2018/06/01	27	64.33	29	64.31	66.60	-2	20,470	-0.01%
2018/05/31	19	64.52	10	62.86	60.60	9	19,774	0.05%
2018/05/30	6	61.62	10	59.45	61.20	-4	19,175	-0.02%
2018/05/29	9	57.08	13	57.38	57.20	-4	18,789	-0.02%
2018/05/28	23	56.67	21	57.85	56.70	2	18,734	0.01%
2018/05/25	16	51.96	17	52.38	53.80	-1	18,330	-0.01%
2018/05/24	5	51.46	5	51.26	51.80	0	18,130	0.00%
2018/05/23	3	50.02	3	50.70	50.10	0	18,104	0.00%
2018/05/22	6	51.03	5	51.66	50.70	1	17,897	0.01%
2018/05/21	19	50.89	16	50.96	50.60	3	17,741	0.02%
2018/05/18	6	54.62	0	0.00	52.10	6	17,470	0.03%
2018/05/17	3	58.63	2	58.80	57.30	1	17,203	0.01%
2018/05/16	27	59.21	44	59.16	58.20	-17	17,002	-0.10%
2018/05/15	8	56.94	26	58.38	59.10	-18	16,351	-0.11%
2018/05/14	22	53.48	3	52.97	53.80	19	16,107	0.12%
2018/05/11	1	52.60	0	0.00	50.60	1	15,878	0.01%
2018/05/10	3	52.83	3	52.97	52.60	0	15,750	0.00%
2018/05/09	12	51.04	3	51.83	51.10	9	15,652	0.06%
2018/05/08	2	52.70	0	0.00	51.60	2	15,544	0.01%
2018/05/07	9	52.83	11	53.23	54.00	-2	15,424	-0.01%
2018/05/04	17	50.59	30	50.83	51.00	-13	15,013	-0.09%
2018/05/03	23	48.16	19	48.48	48.50	4	14,859	0.03%
2018/05/02	69	49.04	11	48.62	48.10	58	15,094	0.38%
2018/04/30	2	49.43	8	49.44	50.50	-6	15,025	-0.04%
2018/04/27	1	47.60	2	48.10	48.65	-1	15,052	-0.01%
2018/04/26	28	47.20	30	47.60	47.80	-2	15,154	-0.01%
2018/04/25	48	47.71	41	48.36	46.90	7	15,449	0.05%
2018/04/24	1	48.90	62	46.42	47.75	-61	15,601	-0.39%
2018/04/23	11	49.40	10	49.30	47.65	1	15,674	0.01%
2018/04/20	50	50.45	53	50.74	50.00	-3	16,131	-0.02%
2018/04/19	35	48.87	6	49.62	49.90	29	16,878	0.17%
2018/04/18	12	48.26	54	49.35	49.05	-42	16,811	-0.25%
2018/04/17	22	48.87	6	49.52	47.55	16	16,604	0.10%
2018/04/16	56	53.48	2	54.20	52.70	54	16,259	0.33%
2018/04/13	2	55.25	23	53.96	54.60	-21	16,165	-0.13%
2018/04/12	2	55.80	30	55.37	55.90	-28	16,055	-0.17%
2018/04/11	5	55.70	7	55.87	57.30	-2	16,235	-0.01%
2018/04/10	2	53.30	5	55.30	52.40	-3	16,328	-0.02%
2018/04/09	0	0.00	1	54.80	54.00	-1	16,599	-0.01%
2018/04/03	5	53.08	7	51.49	55.50	-2	16,941	-0.01%
2018/04/02	8	50.16	8	50.99	50.60	0	16,618	0.00%
2018/03/31	4	50.34	4	50.80	49.80	0	16,814	0.00%
2018/03/30	10	50.18	23	50.72	49.50	-13	16,775	-0.08%
2018/03/29	6	47.63	10	46.71	48.35	-4	15,886	-0.03%
2018/03/28	45	46.93	17	46.55	46.50	28	15,454	0.18%
2018/03/27	4	43.75	18	45.65	46.40	-14	14,681	-0.10%
2018/03/26	4	41.55	4	41.48	42.20	0	14,229	0.00%
2018/03/22	3	42.63	0	0.00	41.00	3	14,100	0.02%
2018/03/21	5	40.85	5	40.78	42.00	0	13,843	0.00%
2018/03/20	3	39.72	0	0.00	39.75	3	13,608	0.02%
2018/03/19	0	0.00	2	40.55	40.45	-2	13,536	-0.01%
2018/03/16	2	40.10	1	39.95	39.60	1	13,452	0.01%
2018/03/14	3	40.65	2	40.53	40.30	1	13,392	0.01%
2018/03/13	1	40.15	3	40.02	39.85	-2	13,261	-0.02%
2018/03/12	3	40.68	3	40.68	40.20	0	13,267	0.00%
2018/03/09	35	41.83	35	39.74	39.40	0	13,276	0.00%
2018/03/08	7	39.44	5	40.01	40.65	2	13,007	0.02%
2018/03/07	3	38.90	3	39.37	37.80	0	12,640	0.00%
2018/03/06	6	37.83	2	38.03	37.75	4	12,779	0.03%
2018/03/02	3	40.05	4	39.65	39.10	-1	13,869	-0.01%
2018/03/01	4	38.54	5	38.71	39.40	-1	13,587	-0.01%
2018/02/27	1	37.20	3	38.15	37.00	-2	13,458	-0.01%
2018/02/26	1	38.30	0	0.00	37.65	1	13,563	0.01%
2018/02/23	1	37.80	2	37.83	37.65	-1	13,544	-0.01%
2018/02/22	2	34.98	2	35.70	35.65	0	13,578	0.00%
2018/02/21	2	34.65	2	35.65	35.50	0	13,554	0.00%
2018/02/12	0	0.00	2	33.20	33.90	-2	13,482	-0.01%
2018/02/09	1	30.60	0	0.00	31.85	1	13,447	0.01%
2018/02/08	2	34.30	0	0.00	33.20	2	13,354	0.01%
2018/02/07	0	0.00	2	34.73	34.60	-2	13,440	-0.01%
2018/02/05	1	35.35	4	34.81	35.80	-3	13,266	-0.02%
2018/02/02	4	36.48	0	0.00	36.30	4	13,266	0.03%
2018/02/01	3	36.60	5	36.95	36.60	-2	13,289	-0.02%
2018/01/31	3	36.65	1	37.25	36.45	2	13,308	0.02%
2018/01/30	2	37.60	0	0.00	36.90	2	13,336	0.01%
2018/01/29	2	38.68	2	38.83	38.25	0	13,305	0.00%
2018/01/26	4	37.76	6	38.25	38.95	-2	13,367	-0.01%
2018/01/25	2	39.25	1	40.40	37.90	1	13,386	0.01%
2018/01/24	0	0.00	6	38.77	38.70	-6	13,297	-0.05%
2018/01/23	6	38.90	2	39.70	38.30	4	13,411	0.03%
2018/01/22	3	39.37	1	39.45	39.40	2	13,872	0.01%
2018/01/19	1	39.75	1	40.00	39.90	0	14,166	0.00%
2018/01/18	3	39.47	1	40.05	38.90	2	13,806	0.01%
2018/01/17	0	0.00	3	39.37	39.70	-3	13,511	-0.02%
2018/01/16	42	37.68	49	37.74	38.55	-7	13,081	-0.05%
2018/01/15	9	36.52	19	37.04	38.10	-10	12,653	-0.08%
2018/01/11	0	0.00	3	33.82	34.10	-3	11,646	-0.03%
2018/01/10	4	34.31	2	34.43	33.40	2	11,639	0.02%
2018/01/05	6	36.38	11	36.06	36.15	-5	11,897	-0.04%
2018/01/04	12	35.32	15	35.78	35.30	-3	11,835	-0.03%
2018/01/03	4	34.05	4	33.60	33.55	0	11,730	0.00%
2018/01/02	3	32.48	3	31.50	32.40	0	11,342	0.00%