強茂 (2481)-永豐金-彰化券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
428張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	55.00	54.60	-3	1,264	-0.24%
2024/04/24	0	0.00	2	55.00	55.50	-2	1,283	-0.16%
2024/04/19	1.1	54.51	0	0.00	53.80	1.1	1,403	0.08%
2024/04/17	0	0.00	2	56.90	56.80	-2	1,395	-0.14%
2024/04/16	1	55.60	0	0.00	55.80	1	1,411	0.07%
2024/04/12	0	0.00	2	59.00	59.40	-2	1,385	-0.14%
2024/04/11	5	59.48	0	0.00	59.70	5	1,380	0.36%
2024/04/10	0	0.00	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	1	58.40	0	0.00	59.20	1	1,436	0.07%
2024/04/03	1	57.80	0	0.00	58.20	1	1,459	0.07%
2024/04/02	0.1	57.50	0	0.00	57.80	0.1	1,479	0.01%
2024/04/01	2.1	57.51	0	0.00	57.80	2.1	1,497	0.14%
2024/03/29	1	56.90	0	0.00	56.90	1	1,505	0.07%
2024/03/27	1	57.70	0	0.00	57.70	1	1,591	0.06%
2024/03/26	1	56.80	0	0.00	56.70	1	1,581	0.06%
2024/03/25	72	58.10	0	0.00	57.80	72	1,625	4.43%
2024/03/19	2	56.70	1	56.70	56.50	1	2,247	0.04%
2024/03/18	2	56.40	3.1	56.69	56.90	-1.1	2,253	-0.05%
2024/03/14	0	0.00	70	57.80	57.60	-70	2,344	-2.99%
2024/03/13	3	58.10	10	59.00	58.40	-7	2,361	-0.30%
2024/03/12	3	59.70	0	0.00	59.70	3	2,355	0.13%
2024/03/11	1	59.10	2	58.90	59.00	-1	2,378	-0.04%
2024/03/06	12	61.03	2.3	60.93	60.90	9.7	2,561	0.38%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/27	2	62.30	0	0.00	62.00	2	2,876	0.07%
2024/02/26	1	62.50	0	0.00	62.90	1	2,878	0.03%
2024/02/23	1	63.20	0	0.00	62.20	1	2,878	0.03%
2024/02/22	2	63.25	0	0.00	63.10	2	2,893	0.07%
2024/02/21	0	0.00	1	63.50	63.50	-1	2,900	-0.03%
2024/02/20	2.2	63.52	0	0.00	62.90	2.2	2,896	0.08%
2024/02/15	3	61.80	0	0.00	61.90	3	2,889	0.10%
2024/02/02	0	62.00	0	0.00	61.80	0	2,901	0.00%
2024/02/01	0.2	62.00	0	0.00	61.70	0.2	2,905	0.01%
2024/01/25	0	64.20	0	0.00	63.50	0	2,885	0.00%
2024/01/24	0.1	64.40	0	0.00	63.90	0.1	2,883	0.00%
2024/01/22	2	63.70	0	0.00	63.90	2	2,893	0.07%
2024/01/19	1	63.00	0	0.00	63.00	1	2,895	0.03%
2024/01/18	1	63.60	0	0.00	62.70	1	2,899	0.03%
2024/01/17	2	64.57	0	0.00	63.10	2	2,895	0.07%
2024/01/10	2	62.80	0	0.00	62.90	2	2,804	0.07%
2024/01/08	5	65.00	1	65.10	64.90	4	2,771	0.14%
2024/01/05	0	0.00	10	64.90	64.70	-10	2,770	-0.36%
2024/01/04	6	64.90	0	0.00	65.00	6	2,764	0.22%
2024/01/03	8.1	65.59	0	0.00	65.70	8.1	2,741	0.30%
2024/01/02	1.1	66.73	1	66.90	66.60	0.1	2,686	0.01%
2023/12/29	2.1	67.46	2	67.30	67.30	0.1	2,646	0.00%
2023/12/28	11	68.44	10	67.80	67.80	1	2,629	0.04%
2023/12/27	10.1	68.70	11	68.56	68.50	-0.9	2,589	-0.03%
2023/12/25	5	70.28	0	0.00	69.30	5	2,552	0.20%
2023/12/22	5	69.14	5	69.76	69.60	0	2,486	0.00%
2023/12/21	3.1	68.73	2	69.00	68.60	1.1	2,460	0.04%
2023/12/20	8	69.41	2	70.15	68.60	6	2,439	0.25%
2023/12/19	2	68.35	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	69.50	18	70.24	69.30	-17	2,342	-0.73%
2023/12/15	10	71.69	10	71.95	69.30	0	2,231	0.00%
2023/12/14	1	70.50	14	69.60	70.30	-13	1,847	-0.70%
2023/12/12	1	68.30	0	0.00	69.00	1	1,771	0.06%
2023/12/11	1	70.30	2.1	69.48	69.00	-1.1	1,776	-0.06%
2023/12/08	0	0.00	12	68.73	68.60	-12	1,714	-0.70%
2023/12/07	0.1	67.10	0	0.00	67.10	0.1	1,699	0.01%
2023/12/06	6	68.73	0	0.00	67.90	6	1,696	0.35%
2023/12/05	14	68.95	4	68.75	68.70	10	1,673	0.60%
2023/12/04	9	68.93	7	68.57	68.50	2	1,630	0.12%
2023/12/01	6	70.48	4	70.28	70.20	2	1,573	0.13%
2023/11/30	5	70.50	13.3	70.05	70.70	-8.3	1,431	-0.58%
2023/11/29	0	0.00	15	65.72	65.90	-15	1,156	-1.30%
2023/11/27	0	64.10	0	0.00	63.00	0	1,117	0.00%
2023/11/24	0	0.00	1	64.10	63.90	-1	1,137	-0.09%
2023/11/22	2	63.70	0	0.00	63.80	2	1,142	0.18%
2023/11/20	2	62.70	4	62.73	62.90	-2	1,139	-0.18%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/16	0	0.00	0.1	61.50	61.60	-0.1	1,148	-0.01%
2023/11/14	0.1	60.00	0	0.00	59.80	0.1	1,161	0.01%
2023/11/13	1	60.00	1	60.00	59.70	0	1,189	0.00%
2023/11/10	3	59.80	0	0.00	59.90	3	1,207	0.25%
2023/11/09	0	0.00	3	61.10	60.80	-3	1,210	-0.25%
2023/10/31	3	61.29	0	0.00	59.60	3	1,525	0.20%
2023/10/27	2	61.90	0	0.00	61.40	2	1,633	0.12%
2023/10/25	1	63.00	0.1	63.32	62.90	0.9	1,748	0.05%
2023/10/20	0.1	61.00	0	0.00	61.80	0.1	1,961	0.01%
2023/10/18	1	62.80	0	0.00	63.20	1	2,129	0.05%
2023/10/16	1	63.59	0	0.00	63.30	1	2,403	0.04%
2023/10/12	0	0.00	1	64.00	64.70	-1	3,391	-0.03%
2023/10/11	0	0.00	1	65.00	64.20	-1	3,635	-0.03%
2023/10/05	1	64.00	0	0.00	64.80	1	4,607	0.02%
2023/10/04	0	0.00	3	63.50	63.80	-3	5,391	-0.06%
2023/10/03	2	64.50	0	0.00	64.40	2	5,595	0.04%
2023/10/02	1	64.70	0	0.00	64.60	1	5,621	0.02%
2023/09/28	1	63.90	2	63.80	64.00	-1	5,639	-0.02%
2023/09/27	1	63.40	0	0.00	63.50	1	5,672	0.02%
2023/09/25	1	65.00	0	0.00	65.10	1	5,697	0.02%
2023/09/15	0	66.70	0	0.00	66.40	0	5,809	0.00%
2023/09/14	2	66.50	5.1	67.06	67.20	-3.1	5,800	-0.05%
2023/09/08	2	64.80	0	0.00	64.70	2	5,816	0.03%
2023/09/06	0	0.00	2	65.60	65.30	-2	5,877	-0.03%
2023/09/05	3	65.80	1	65.50	65.80	2	5,961	0.03%
2023/09/04	0	0.00	1.3	65.04	64.90	-1.3	5,958	-0.02%
2023/09/01	0	0.00	1	64.60	64.30	-1	5,963	-0.02%
2023/08/30	2	64.10	0	0.00	64.00	2	6,007	0.03%
2023/08/29	10	61.30	0	0.00	62.70	10	6,070	0.16%
2023/08/28	0	0.00	1	62.00	61.60	-1	6,075	-0.02%
2023/08/25	1.1	62.03	0	0.00	62.20	1.1	6,093	0.02%
2023/08/21	0	0.00	2	62.80	62.70	-2	6,188	-0.03%
2023/08/18	3	63.23	0	0.00	63.10	3	6,202	0.05%
2023/08/17	5	64.02	0	0.00	64.40	5	6,202	0.08%
2023/08/16	2	62.35	1	62.30	62.50	1	6,180	0.02%
2023/08/15	1	62.70	0	0.00	63.10	1	6,199	0.02%
2023/08/14	1	64.00	0	0.00	62.60	1	6,204	0.02%
2023/08/11	0	0.00	21	65.66	65.20	-21	6,171	-0.34%
2023/08/10	1.1	67.09	0	0.00	66.80	1.1	6,139	0.02%
2023/08/09	4.2	70.51	0	0.00	70.30	4.2	6,052	0.07%
2023/08/07	5	72.32	0	0.00	72.90	5	5,999	0.08%
2023/08/04	2	70.80	0	0.00	71.30	2	6,010	0.03%
2023/08/02	8	72.53	0	0.00	71.70	8	6,010	0.13%
2023/08/01	1	73.70	0	0.00	73.50	1	5,947	0.02%
2023/07/31	2.1	73.79	0	0.00	72.70	2.1	5,894	0.03%
2023/07/28	2	74.65	0	0.00	74.80	2	5,830	0.03%
2023/07/27	2	77.30	3.5	77.54	77.80	-1.5	5,781	-0.03%
2023/07/26	1.1	75.98	1	76.10	75.40	0.1	5,704	0.00%
2023/07/25	2.1	76.33	1	76.80	76.50	1.1	5,677	0.02%
2023/07/24	10.2	76.23	3	76.57	76.30	7.2	5,619	0.13%
2023/07/21	3	76.67	0	0.00	77.70	3	5,525	0.05%
2023/07/20	3	78.33	2	78.95	78.60	1	5,494	0.02%
2023/07/19	23	79.66	10	78.14	77.60	13	5,426	0.24%
2023/07/18	14	80.87	28	81.53	79.90	-14	5,296	-0.26%
2023/07/17	4	78.53	15	79.82	80.10	-11	4,748	-0.23%
2023/07/14	7	77.01	4	77.13	78.00	3	4,388	0.07%
2023/07/13	37	76.05	32	76.38	75.20	5	4,225	0.12%
2023/07/12	31.1	79.04	15	77.66	76.30	16.1	4,058	0.40%
2023/07/11	6	76.23	40	78.30	79.00	-34	3,399	-1.00%
2023/07/10	1	71.70	6	72.00	71.90	-5	2,663	-0.19%
2023/07/07	3	68.30	0	0.00	68.00	3	2,516	0.12%
2023/07/05	0	0.00	1	69.80	70.10	-1	2,547	-0.04%
2023/07/04	0.2	69.50	0	0.00	69.50	0.2	2,554	0.01%
2023/07/03	1	69.40	0.1	69.70	69.40	0.9	2,600	0.03%
2023/06/30	0	0.00	1	69.40	69.30	-1	2,628	-0.04%
2023/06/29	0	0.00	0	69.00	69.00	0	2,671	0.00%
2023/06/27	1	70.40	0	0.00	68.90	1	3,105	0.03%
2023/06/26	0.1	69.70	0	0.00	69.80	0.1	3,064	0.00%
2023/06/19	1	68.00	0	0.00	67.80	1	3,365	0.03%
2023/06/15	1	69.30	0	0.00	69.80	1	3,655	0.03%
2023/06/14	0.1	70.90	1	71.10	70.00	-0.9	3,677	-0.02%
2023/06/13	1	71.00	0.3	71.00	70.90	0.7	3,720	0.02%
2023/06/09	2	71.00	1	71.50	70.90	1	3,746	0.03%
2023/06/06	1	69.70	0	0.00	69.40	1	3,969	0.03%
2023/06/05	0	0.00	39	71.27	71.00	-39	4,284	-0.91%
2023/06/02	0	0.00	10	71.30	71.00	-10	4,565	-0.22%
2023/06/01	0	0.00	1	70.00	70.40	-1	4,811	-0.02%
2023/05/31	0	0.00	6	70.30	70.00	-6	4,813	-0.12%
2023/05/30	0	0.00	0.1	69.50	69.50	-0.1	4,805	0.00%
2023/05/29	0	0.00	1.5	70.38	70.20	-1.5	4,800	-0.03%
2023/05/26	0	0.00	1	68.50	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	1	68.40	68.30	-1	4,755	-0.02%
2023/05/22	1	67.50	3	67.47	67.50	-2	4,775	-0.04%
2023/05/19	3	67.17	2.1	67.45	67.00	0.9	4,807	0.02%
2023/05/18	1.1	66.59	0	0.00	66.90	1.1	4,852	0.02%
2023/05/17	0	0.00	5	66.10	66.00	-5	4,888	-0.10%
2023/05/10	2	66.00	0	0.00	66.70	2	5,006	0.04%
2023/05/09	1.1	65.05	0	0.00	65.00	1.1	5,044	0.02%
2023/05/03	21	66.41	0	0.00	66.70	21	5,474	0.38%
2023/05/02	0	0.00	1	67.50	67.00	-1	5,540	-0.02%
2023/04/28	1	64.90	10	65.00	65.40	-9	5,623	-0.16%
2023/04/27	21	64.04	10	64.80	64.30	11	5,616	0.20%
2023/04/26	3.1	63.80	8	63.85	64.40	-4.9	5,612	-0.09%
2023/04/25	2	64.95	0	0.00	64.30	2	5,597	0.04%
2023/04/24	2.1	66.53	20	66.25	66.60	-17.9	5,574	-0.32%
2023/04/21	2.1	67.17	0	0.00	66.80	2.1	5,571	0.04%
2023/04/20	0	0.00	2	69.80	69.20	-2	5,542	-0.04%
2023/04/19	1.2	70.64	1	72.00	70.60	0.2	5,551	0.00%
2023/04/18	24	72.32	24	72.82	71.60	0	5,527	0.00%
2023/04/17	8	71.88	0	0.00	72.20	8	5,455	0.15%
2023/04/14	2.5	69.98	1	69.90	69.90	1.5	5,370	0.03%
2023/04/13	18	71.04	3	71.30	70.10	15	5,323	0.28%
2023/04/12	6	72.13	5	72.80	71.80	1	5,283	0.02%
2023/04/11	3	71.67	8.8	72.01	72.00	-5.8	5,249	-0.11%
2023/04/10	0	0.00	0	71.70	71.70	0	5,239	0.00%
2023/04/07	5	71.50	7	71.93	71.50	-2	5,213	-0.04%
2023/04/06	1	72.20	3	71.80	71.70	-2	5,181	-0.04%
2023/03/31	4.1	71.18	2	71.40	71.30	2.1	5,147	0.04%
2023/03/30	1	71.00	0	0.00	70.80	1	5,119	0.02%
2023/03/29	9	71.50	0	0.00	71.00	9	5,091	0.18%
2023/03/28	13	71.44	18	72.48	70.50	-5	4,993	-0.10%
2023/03/27	0	70.00	0	0.00	69.90	0	4,707	0.00%
2023/03/24	4	70.20	2	70.20	70.00	2	4,711	0.04%
2023/03/23	15	70.55	7	70.30	70.30	8	4,743	0.17%
2023/03/22	5	71.98	5	72.14	72.00	0	4,658	0.00%
2023/03/21	8	71.11	0	0.00	71.30	8	4,563	0.18%
2023/03/20	1	72.80	4	72.68	71.00	-3	4,701	-0.06%
2023/03/17	0	0.00	1	68.90	68.90	-1	4,435	-0.02%
2023/03/16	2	67.65	0	0.00	67.20	2	4,405	0.05%
2023/03/15	0	69.20	0	0.00	69.00	0	4,388	0.00%
2023/03/14	1	68.60	1	68.00	68.10	0	4,401	0.00%
2023/03/13	6	67.87	5	68.50	69.10	1	4,451	0.02%
2023/03/10	16	70.97	11	70.27	69.40	5	4,458	0.11%
2023/03/09	12.1	71.61	0	0.00	71.70	12.1	4,608	0.26%
2023/03/08	7	71.93	9.1	73.06	72.10	-2	4,625	-0.04%
2023/03/07	15	71.52	11	71.84	71.80	4	4,341	0.09%
2023/03/06	4	70.20	10.1	71.22	70.70	-6.1	4,092	-0.15%
2023/03/03	0	0.00	1	66.50	66.50	-1	3,800	-0.03%
2023/03/01	1	66.20	1	66.50	66.30	0	3,827	0.00%
2023/02/24	1	67.10	0	0.00	66.80	1	3,849	0.03%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	1.1	66.51	0	0.00	66.20	1.1	3,873	0.03%
2023/02/21	0	0.00	0.1	68.00	67.60	-0.1	3,879	0.00%
2023/02/20	3	67.40	1	67.40	67.50	2	3,947	0.05%
2023/02/16	4	67.63	0	0.00	67.70	4	3,962	0.10%
2023/02/15	8	66.69	2	66.30	66.30	6	3,941	0.15%
2023/02/14	0	0.00	0	67.20	66.50	0	3,907	0.00%
2023/02/10	1	67.80	3	67.47	67.00	-2	3,946	-0.05%
2023/02/08	1	69.10	1	68.70	68.70	0	3,918	0.00%
2023/02/07	1	68.30	3	68.80	69.10	-2	3,901	-0.05%
2023/02/06	5	68.00	13	68.57	68.60	-8	3,895	-0.21%
2023/02/03	8	68.89	17	68.90	69.10	-9	3,846	-0.23%
2023/02/02	13	67.92	4	67.90	68.10	9	3,694	0.24%
2023/02/01	5	67.20	2	67.80	67.10	3	3,638	0.08%
2023/01/31	1	65.50	1	66.30	66.30	0	3,600	0.00%
2023/01/16	1	62.10	1	62.50	62.50	0	3,522	0.00%
2023/01/12	0	63.10	0	0.00	62.00	0	3,574	0.00%
2023/01/10	0	0.00	3	63.03	63.10	-3	3,637	-0.08%
2023/01/09	0	0.00	2.1	62.95	63.00	-2.1	3,665	-0.06%
2023/01/06	1	60.10	2	60.55	60.50	-1	3,675	-0.03%
2023/01/05	1	60.30	1	60.10	60.10	0	3,756	0.00%
2023/01/03	1	58.80	0	0.00	59.10	1	3,826	0.03%
2022/12/30	1	58.20	1	57.90	57.90	0	3,839	0.00%
2022/12/29	0	57.80	0	0.00	57.90	0	3,869	0.00%
2022/12/27	0.1	60.50	0	0.00	60.40	0.1	3,945	0.00%
2022/12/22	0	0.00	4	60.80	60.60	-4	4,080	-0.10%
2022/12/21	2	61.30	2	60.60	60.60	0	4,149	0.00%
2022/12/20	5	61.88	5	61.20	61.20	0	4,155	0.00%
2022/12/16	0	64.40	0	0.00	64.00	0	4,209	0.00%
2022/12/15	21	65.85	23	65.63	65.40	-2	4,215	-0.05%
2022/12/14	0	0.00	2	64.90	65.00	-2	4,141	-0.05%
2022/12/13	5	64.14	9	64.64	64.60	-4	4,113	-0.10%
2022/12/12	17	64.94	5	64.68	64.20	12	4,051	0.30%
2022/12/09	1	62.70	2	62.85	62.20	-1	3,860	-0.03%
2022/12/08	2	62.55	0	0.00	63.00	2	3,895	0.05%
2022/12/07	1	63.80	0	0.00	62.10	1	3,924	0.03%
2022/12/06	1	64.50	1	64.00	63.50	0	3,934	0.00%
2022/12/05	9	65.08	4	65.65	66.00	5	3,979	0.13%
2022/12/02	3	65.67	2	65.65	65.70	1	4,065	0.02%
2022/12/01	10	65.90	2	66.35	65.60	8	4,047	0.20%
2022/11/30	0	0.00	7	62.60	63.10	-7	3,926	-0.18%
2022/11/29	3	60.83	4	61.18	60.70	-1	3,892	-0.03%
2022/11/28	4	60.95	2	61.50	61.30	2	3,919	0.05%
2022/11/25	1	60.80	2	60.90	60.40	-1	4,007	-0.02%
2022/11/24	2	59.50	6	60.53	60.70	-4	4,036	-0.10%
2022/11/23	2	59.35	39	59.72	59.20	-37	4,057	-0.91%
2022/11/22	42	59.41	2	59.40	58.90	40	4,165	0.96%
2022/11/21	4	60.83	3	61.30	60.30	1	4,361	0.02%
2022/11/18	6	61.03	3	60.80	60.00	3	4,769	0.06%
2022/11/17	2	60.80	5.6	61.05	61.50	-3.6	4,768	-0.08%
2022/11/16	2	59.95	4	60.45	60.40	-2	4,782	-0.04%
2022/11/15	2	59.20	0	0.00	59.30	2	4,748	0.04%
2022/11/14	0	58.50	0	0.00	58.60	0	4,871	0.00%
2022/11/11	2	59.30	6	58.60	58.10	-4	5,017	-0.08%
2022/11/10	0	0.00	3	58.23	58.10	-3	5,312	-0.06%
2022/11/09	1	58.40	0	0.00	58.70	1	5,539	0.02%
2022/11/07	1	58.50	4	58.38	58.30	-3	5,601	-0.05%
2022/11/04	0	0.00	2	57.90	57.80	-2	5,692	-0.04%
2022/11/03	1	57.80	1.1	57.59	58.00	-0.1	5,743	0.00%
2022/11/02	1	57.00	3	57.37	57.20	-2	5,835	-0.03%
2022/11/01	0.1	55.60	2.1	55.60	55.90	-2	5,908	-0.03%
2022/10/31	1	55.10	0.1	55.00	55.10	0.9	6,159	0.01%
2022/10/28	0.1	54.20	2	53.70	53.70	-1.9	6,484	-0.03%
2022/10/26	0	0.00	2	53.75	53.80	-2	6,519	-0.03%
2022/10/24	0	0.00	3	53.80	53.10	-3	6,523	-0.05%
2022/10/21	2	52.60	0	0.00	52.10	2	6,565	0.03%
2022/10/20	0	0.00	1	52.60	53.30	-1	6,603	-0.02%
2022/10/19	1	53.50	0	0.00	53.20	1	6,675	0.01%
2022/10/18	0	0.00	13	53.22	53.60	-13	6,692	-0.19%
2022/10/17	12	51.92	0	0.00	52.00	12	6,812	0.18%
2022/10/14	2.1	52.07	6	52.98	53.00	-4	7,022	-0.06%
2022/10/13	1.1	50.93	2	52.20	49.10	-0.9	7,058	-0.01%
2022/10/11	1	55.10	0	0.00	54.20	1	7,092	0.01%
2022/10/07	1	57.20	0	0.00	57.20	1	7,117	0.01%
2022/10/06	2	57.30	1	57.20	58.00	1	7,179	0.01%
2022/10/05	7.1	57.35	5	56.80	57.10	2.1	7,199	0.03%
2022/10/04	5	58.60	0	0.00	58.60	5	7,171	0.07%
2022/09/29	38	56.50	0.1	55.83	56.00	37.9	7,404	0.51%
2022/09/28	2	57.05	39	57.06	55.00	-37	7,415	-0.50%
2022/09/26	5	59.48	1.5	60.37	57.90	3.5	7,571	0.05%
2022/09/23	3	63.53	0	0.00	62.00	3	7,628	0.04%
2022/09/21	1	64.50	1	65.10	64.40	0	7,686	0.00%
2022/09/20	2	65.20	2	65.35	65.40	0	7,731	0.00%
2022/09/19	0	0.00	0.1	65.50	65.00	-0.1	7,790	0.00%
2022/09/16	1	65.60	1.1	65.84	65.50	-0.1	7,829	0.00%
2022/09/15	1	66.30	0	0.00	66.40	1	7,899	0.01%
2022/09/14	1	65.80	3.1	66.10	67.40	-2.1	7,925	-0.03%
2022/09/13	0	67.40	1	67.90	67.00	-1	7,975	-0.01%
2022/09/12	2.1	67.25	4	67.33	67.80	-1.9	8,102	-0.02%
2022/09/08	9	67.04	7	67.81	68.50	2	8,290	0.02%
2022/09/07	0	0.00	2.1	64.24	64.40	-2.1	8,456	-0.02%
2022/09/06	7.1	66.70	10	65.90	63.60	-2.9	8,418	-0.03%
2022/09/05	4.1	67.96	1	70.10	67.50	3.1	8,364	0.04%
2022/09/02	1	70.00	1	68.90	69.70	0	8,340	0.00%
2022/09/01	10	70.19	9	68.93	68.90	1	8,309	0.01%
2022/08/31	1	69.50	16	69.11	69.90	-15	8,199	-0.18%
2022/08/30	3	69.13	2	69.15	69.10	1	8,195	0.01%
2022/08/29	7.1	68.57	1	68.50	68.30	6.1	8,202	0.07%
2022/08/26	15	71.27	16	71.54	71.60	-1	8,191	-0.01%
2022/08/25	22	71.88	19	71.34	70.10	3	8,089	0.04%
2022/08/24	1	68.10	0.1	67.90	68.10	1	7,866	0.01%
2022/08/23	2	68.35	1	68.20	68.20	1	8,076	0.01%
2022/08/22	1	69.30	0	0.00	69.30	1	8,299	0.01%
2022/08/19	3	70.07	16	70.28	69.90	-13	8,332	-0.16%
2022/08/18	21.2	70.03	2	69.80	70.40	19.2	8,275	0.23%
2022/08/17	9.2	71.66	21	71.67	71.00	-11.8	8,186	-0.14%
2022/08/16	17	69.86	13.1	69.50	70.20	4	7,927	0.05%
2022/08/15	2	66.70	2	67.00	67.90	0	7,819	0.00%
2022/08/12	8	66.39	9	66.53	66.20	-1	7,855	-0.01%
2022/08/11	16.1	67.19	20	67.84	66.30	-3.9	7,936	-0.05%
2022/08/10	1	67.00	5	67.32	66.80	-4	8,128	-0.05%
2022/08/09	13	67.61	12.1	68.47	67.40	1	8,351	0.01%
2022/08/08	15	66.31	7	66.41	67.30	8	8,537	0.09%
2022/08/05	14	67.76	4	67.88	67.60	10	8,520	0.12%
2022/08/04	6	65.22	11.2	65.56	66.70	-5.2	8,413	-0.06%
2022/08/03	5	62.54	7	63.16	63.40	-2	8,327	-0.02%
2022/08/02	3.1	63.47	1	64.00	63.50	2.1	8,470	0.02%
2022/08/01	4	64.65	7	64.94	64.80	-3	8,563	-0.04%
2022/07/29	0	0.00	6	64.83	65.00	-6	8,652	-0.07%
2022/07/28	6	64.18	15	65.00	63.80	-9	8,937	-0.10%
2022/07/27	16	64.07	5	63.42	64.50	11	8,971	0.12%
2022/07/26	1	62.83	6	62.92	62.60	-5	9,027	-0.06%
2022/07/25	2	65.30	0	0.00	65.10	2	9,039	0.02%
2022/07/22	2.1	66.43	0	0.00	65.80	2.1	9,176	0.02%
2022/07/21	14.2	65.10	9	63.30	66.20	5.2	9,223	0.06%
2022/07/20	1	62.20	18	62.12	62.40	-17	9,154	-0.19%
2022/07/19	18	61.07	11	59.95	60.90	7	9,272	0.08%
2022/07/18	21	59.76	10	60.20	59.80	11	9,442	0.12%
2022/07/15	2	58.75	1	58.40	59.00	1	9,747	0.01%
2022/07/14	6	55.43	17	57.25	58.30	-11	10,055	-0.11%
2022/07/13	12	55.88	0	0.00	55.80	12	10,347	0.12%
2022/07/12	0	0.00	2	55.40	54.80	-2	10,689	-0.02%
2022/07/11	2	58.70	2	58.70	58.10	0	10,957	0.00%
2022/07/08	2	57.50	4	57.00	58.00	-2	11,017	-0.02%
2022/07/07	3	55.73	0	0.00	55.80	3	10,898	0.03%
2022/07/06	6	55.77	1.6	54.75	53.90	4.4	10,894	0.04%
2022/07/05	1	56.10	2.4	56.23	56.50	-1.4	10,938	-0.01%
2022/07/04	4	57.88	2	57.10	56.90	2	10,930	0.02%
2022/07/01	1	60.00	1	59.00	57.90	0	11,029	0.00%
2022/06/30	1	63.30	4	65.30	63.00	-3	11,036	-0.03%
2022/06/29	4	67.38	4	67.05	67.60	0	11,191	0.00%
2022/06/28	8	68.80	21	68.55	68.00	-13	11,908	-0.11%
2022/06/27	19	69.26	3	68.80	70.00	16	13,329	0.12%
2022/06/24	1	66.90	15	67.33	67.00	-14	13,453	-0.10%
2022/06/23	10	66.65	1	66.50	66.30	9	13,603	0.07%
2022/06/22	1	66.70	0	0.00	66.60	1	13,864	0.01%
2022/06/21	6	67.13	2.6	67.86	69.40	3.4	14,058	0.02%
2022/06/20	3.3	68.50	6.2	67.37	66.10	-2.9	14,344	-0.02%
2022/06/17	9.3	69.42	1	70.40	69.10	8.3	14,401	0.06%
2022/06/16	4.3	75.28	8	78.39	71.60	-3.7	14,233	-0.03%
2022/06/15	0	0.00	6	79.60	79.00	-6	14,183	-0.04%
2022/06/14	11	78.89	2	78.20	78.90	9	14,341	0.06%
2022/06/10	3	80.63	0	0.00	81.80	3	14,409	0.02%
2022/06/09	1	80.70	0	0.00	81.50	1	14,480	0.01%
2022/06/08	1	81.00	6	81.72	80.80	-5	14,506	-0.03%
2022/06/07	3	81.30	4	81.15	81.50	-1	14,549	-0.01%
2022/06/06	7	81.56	5	81.48	81.40	2	14,548	0.01%
2022/06/02	3	83.40	3	83.30	83.10	0	14,535	0.00%
2022/06/01	1	84.20	3	84.33	84.00	-2	14,505	-0.01%
2022/05/31	3	84.13	10	84.20	83.80	-7	14,345	-0.05%
2022/05/30	14	83.27	10	83.13	84.50	4	14,193	0.03%
2022/05/27	2	80.20	1	80.80	80.20	1	13,953	0.01%
2022/05/26	1	79.80	2	79.80	78.90	-1	13,935	-0.01%
2022/05/25	61	79.68	0	0.00	80.20	61	13,923	0.44%
2022/05/24	3	78.70	69.2	80.29	78.70	-66.2	13,997	-0.47%
2022/05/23	0	0.00	2	81.90	81.20	-2	14,026	-0.01%
2022/05/20	3	81.30	3.1	81.16	81.20	-0.1	14,123	0.00%
2022/05/19	26	79.51	11	78.76	81.20	15	14,577	0.10%
2022/05/18	14.1	81.45	9	81.62	81.20	5.1	14,594	0.03%
2022/05/17	4.1	80.51	6	80.75	82.40	-1.9	14,434	-0.01%
2022/05/16	9.2	79.65	3	80.27	78.40	6.2	14,348	0.04%
2022/05/13	3	76.60	2	77.45	77.20	1	14,440	0.01%
2022/05/12	0	77.10	1	77.80	75.50	-1	14,713	-0.01%
2022/05/11	12	77.63	16	77.18	77.10	-4	15,081	-0.03%
2022/05/10	3	74.60	2	74.95	75.50	1	14,961	0.01%
2022/05/09	2	78.20	2	78.00	77.10	0	15,062	0.00%
2022/05/06	3	80.53	0	0.00	81.20	3	15,546	0.02%
2022/05/05	3	82.80	12	82.04	81.40	-9	15,572	-0.06%
2022/05/04	2	78.50	2	78.60	78.60	0	15,326	0.00%
2022/05/03	1	77.20	3	77.43	77.90	-2	15,547	-0.01%
2022/04/29	11	78.24	3	76.10	76.10	8	15,578	0.05%
2022/04/28	3	75.70	4	75.48	76.00	-1	15,557	-0.01%
2022/04/27	5	72.58	10	75.18	76.10	-5	15,466	-0.03%
2022/04/26	7	78.19	4	77.40	77.00	3	15,339	0.02%
2022/04/25	73	78.99	0	0.00	78.70	73	15,252	0.48%
2022/04/22	5	83.16	4	83.83	82.80	1	15,120	0.01%
2022/04/21	24	82.10	33	83.51	84.60	-9	14,983	-0.06%
2022/04/20	22	80.65	15	80.86	80.80	7	14,855	0.05%
2022/04/19	21	81.68	10	81.38	80.60	11	14,623	0.08%
2022/04/18	21	83.02	76	81.83	82.00	-55	14,444	-0.38%
2022/04/15	11	86.23	1	86.40	85.00	10	14,235	0.07%
2022/04/14	5	91.66	0	0.00	90.80	5	14,260	0.04%
2022/04/13	6	93.85	0	0.00	93.80	6	14,192	0.04%
2022/04/12	1	93.30	0.1	95.10	93.30	0.9	14,352	0.01%
2022/04/11	1	95.69	4	95.83	95.00	-3	14,407	-0.02%
2022/04/08	10	98.36	5	98.14	98.10	5	14,392	0.03%
2022/04/07	13	98.97	8	100.24	98.00	5	14,346	0.03%
2022/04/06	6.1	100.38	2	100.20	101.50	4.1	14,168	0.03%
2022/04/01	17	99.79	4	100.25	100.50	13	14,162	0.09%
2022/03/31	15	104.07	12	105.08	102.00	3	13,986	0.02%
2022/03/30	54	105.32	73.1	106.59	105.00	-19.1	13,567	-0.14%
2022/03/29	6	99.45	7	99.63	98.80	-1	12,340	-0.01%
2022/03/28	7	98.60	2	99.45	98.40	5	12,524	0.04%
2022/03/25	16.2	100.02	17	100.33	99.90	-0.8	12,582	-0.01%
2022/03/24	15	97.74	7	97.80	97.80	8	12,322	0.06%
2022/03/23	20	100.06	11.3	99.51	99.60	8.8	12,188	0.07%
2022/03/22	10.1	102.10	2	102.25	102.50	8.1	12,003	0.07%
2022/03/21	4	105.88	5.2	104.50	105.00	-1.2	11,884	-0.01%
2022/03/18	4.1	105.08	7	104.43	105.00	-2.9	11,866	-0.02%
2022/03/17	2.2	101.00	6.1	100.52	102.00	-4	11,702	-0.03%
2022/03/16	0	97.50	2	96.60	96.30	-2	11,705	-0.02%
2022/03/15	9	97.09	6	95.43	95.00	3	11,863	0.03%
2022/03/14	0	103.00	1	103.50	102.00	-1	11,960	-0.01%
2022/03/11	4	99.70	4	100.87	101.00	0	12,395	0.00%
2022/03/10	9	100.06	4	100.88	99.50	5	12,755	0.04%
2022/03/09	1	96.80	3	96.47	97.70	-2	13,630	-0.01%
2022/03/08	7	95.00	3	96.57	93.70	4	13,895	0.03%
2022/03/07	6	99.08	5	97.76	97.30	1	14,153	0.01%
2022/03/04	3	101.50	3	101.50	101.50	0	14,469	0.00%
2022/03/03	3	103.50	1.1	104.86	103.00	1.9	14,750	0.01%
2022/03/02	0	0.00	0.2	102.00	103.50	-0.2	14,986	0.00%
2022/03/01	1	103.00	0.2	103.00	103.50	0.8	15,294	0.01%
2022/02/25	5	100.20	6	100.50	100.50	-1	15,771	-0.01%
2022/02/24	7	101.43	4	99.63	99.40	3	16,240	0.02%
2022/02/23	1	103.50	0	0.00	104.00	1	16,640	0.01%
2022/02/22	1	104.50	0.1	102.00	102.50	0.9	17,811	0.01%
2022/02/21	16	109.84	16	110.47	106.00	0	18,081	0.00%
2022/02/18	6	107.67	10	108.10	109.00	-4	17,897	-0.02%
2022/02/17	20	107.00	0	0.00	107.00	20	18,019	0.11%
2022/02/16	11.1	107.10	3	107.00	107.00	8.1	18,175	0.04%
2022/02/15	65	107.58	15	107.30	105.00	50	18,300	0.27%
2022/02/14	6	106.25	60	105.98	106.00	-54	18,441	-0.29%
2022/02/11	13	105.19	16	105.75	105.00	-3	18,444	-0.02%
2022/02/10	9	102.94	9	103.28	103.00	0	18,668	0.00%
2022/02/09	18	102.97	17	103.32	103.00	1	19,384	0.01%
2022/02/08	21	100.94	51	101.47	102.00	-30	19,523	-0.15%
2022/02/07	13	94.25	4	93.20	95.00	9	19,910	0.05%
2022/01/26	3	90.50	1	91.10	90.50	2	20,923	0.01%
2022/01/25	6	91.67	11	92.95	89.50	-5	22,423	-0.02%
2022/01/24	3	85.50	4	88.33	91.30	-1	22,697	0.00%
2022/01/21	2	88.90	5.9	89.34	88.70	-3.9	23,536	-0.02%
2022/01/20	1	90.50	0	0.00	90.30	1	24,081	0.00%
2022/01/19	2	90.30	0	0.00	90.40	2	24,609	0.01%
2022/01/18	11	92.23	2	93.25	92.40	9	25,087	0.04%
2022/01/17	1	89.60	3	92.00	92.00	-2	25,652	-0.01%
2022/01/14	0	0.00	3	88.23	89.30	-3	26,174	-0.01%
2022/01/13	5	91.74	1	90.90	90.60	4	27,169	0.01%
2022/01/12	7	93.49	5	93.48	92.70	2	27,947	0.01%
2022/01/11	5	95.40	2	93.90	93.70	3	28,558	0.01%
2022/01/10	3	97.60	3	97.43	98.60	0	28,664	0.00%
2022/01/07	23	96.66	7	95.66	95.00	16	28,617	0.06%
2022/01/06	3	100.00	4	100.50	100.50	-1	28,343	0.00%
2022/01/05	6	101.92	1	100.00	102.00	5	28,453	0.02%
2022/01/04	7	104.57	3	104.84	104.00	4	28,502	0.01%
2022/01/03	3	105.50	2	105.50	105.50	1	28,716	0.00%
2021/12/29	2	106.50	1	106.50	107.00	1	28,910	0.00%
2021/12/28	8.1	109.69	4	108.75	108.00	4.1	29,134	0.01%
2021/12/27	3	109.00	5	108.40	109.00	-2	29,185	-0.01%
2021/12/24	15	108.90	21	110.86	107.50	-6	29,287	-0.02%
2021/12/23	1	111.50	9	109.56	111.50	-8	29,125	-0.03%
2021/12/22	13	109.62	9	108.44	108.00	4	29,022	0.01%
2021/12/21	8	107.44	4	108.00	108.00	4	28,709	0.01%
2021/12/20	1	105.00	2.1	105.74	105.00	-1.1	28,555	0.00%
2021/12/17	5	104.70	5	104.60	104.50	0	28,800	0.00%
2021/12/16	1	106.50	2.1	108.02	109.00	-1.1	28,899	0.00%
2021/12/15	3	105.50	1	105.00	106.00	2	28,763	0.01%
2021/12/14	1	102.50	0	0.00	102.50	1	28,719	0.00%
2021/12/13	4	104.75	3	105.33	106.00	1	28,701	0.00%
2021/12/10	8	106.38	7	105.14	105.00	1	28,726	0.00%
2021/12/09	5.3	110.79	5	108.70	109.00	0.3	28,660	0.00%
2021/12/08	6	111.08	5	112.10	112.00	1	28,764	0.00%
2021/12/07	15	111.60	6	112.83	110.00	9	28,852	0.03%
2021/12/06	7	111.79	4	112.75	113.00	3	28,486	0.01%
2021/12/03	10	113.65	22	113.34	111.50	-12	28,344	-0.04%
2021/12/02	8	109.63	6	109.67	107.00	2	27,818	0.01%
2021/12/01	3	111.00	3	110.67	110.50	0	27,901	0.00%
2021/11/30	1	106.50	5	108.80	110.50	-4	28,112	-0.01%
2021/11/29	6	103.58	9	102.28	106.00	-3	28,267	-0.01%
2021/11/26	11	106.36	8	104.13	103.50	3	28,113	0.01%
2021/11/25	13	109.19	16	110.84	108.00	-3	27,981	-0.01%
2021/11/24	7	109.86	10	109.65	112.00	-3	27,809	-0.01%
2021/11/23	10	109.95	5	111.30	106.00	5	27,568	0.02%
2021/11/22	14	110.32	4	110.50	108.50	10	27,561	0.04%
2021/11/19	14	111.50	31.8	112.12	111.50	-17.8	27,864	-0.06%
2021/11/18	19	105.16	12	105.13	106.00	7	27,212	0.03%
2021/11/17	7	101.71	15	102.43	102.00	-8	27,315	-0.03%
2021/11/16	12	100.21	8	100.28	98.20	4	27,667	0.01%
2021/11/15	7.1	100.44	4	100.30	100.50	3	28,029	0.01%
2021/11/12	13	101.31	17	101.85	100.50	-4	28,240	-0.01%
2021/11/11	15	98.92	29	100.57	101.00	-14	28,331	-0.05%
2021/11/10	13	96.77	21	96.89	97.90	-8	28,092	-0.03%
2021/11/09	38.3	96.77	28	98.79	98.00	10.3	27,946	0.04%
2021/11/08	37.1	102.64	3	101.67	99.20	34.1	27,499	0.12%
2021/11/05	10	109.65	9	109.94	110.00	1	26,953	0.00%
2021/11/04	9	112.44	10	112.85	110.00	-1	26,808	0.00%
2021/11/03	39.1	109.28	34	109.84	108.00	5.1	26,125	0.02%
2021/11/02	38.2	117.64	27.1	117.43	111.50	11.1	25,206	0.04%
2021/11/01	6	119.08	14.1	122.01	123.50	-8.1	23,823	-0.03%
2021/10/29	11.1	112.18	37	112.55	112.50	-25.9	23,484	-0.11%
2021/10/28	30	107.72	14	110.29	107.50	16	22,973	0.07%
2021/10/27	6	104.33	13	107.00	107.00	-7	22,734	-0.03%
2021/10/26	81	105.80	7	108.07	101.50	74	22,334	0.33%
2021/10/25	5	105.30	6.1	105.18	105.50	-1.1	22,136	0.00%
2021/10/22	5	102.40	9	102.44	101.50	-4	22,045	-0.02%
2021/10/21	46	102.37	70	102.97	100.50	-24	22,333	-0.11%
2021/10/20	26	97.28	81	97.77	96.80	-55	22,038	-0.25%
2021/10/19	6	98.13	21.2	97.76	101.50	-15.2	22,139	-0.07%
2021/10/18	9	92.31	12	93.40	92.60	-3	21,900	-0.01%
2021/10/14	6	89.50	6	89.07	89.00	0	23,483	0.00%
2021/10/13	11	90.45	5	90.70	87.40	6	23,748	0.03%
2021/10/12	3	94.60	6	94.60	93.30	-3	24,108	-0.01%
2021/10/08	88	93.38	22	93.19	94.00	66	24,790	0.27%
2021/10/07	16	89.30	14	89.34	89.50	2	25,392	0.01%
2021/10/06	4	86.88	3	87.77	86.20	1	25,823	0.00%
2021/10/05	6	79.28	9	81.14	86.50	-3	26,290	-0.01%
2021/10/04	3	82.60	5	82.62	81.10	-2	26,522	-0.01%
2021/10/01	5	87.42	79.1	83.98	84.10	-74.1	26,890	-0.28%
2021/09/30	9.1	89.18	7	89.93	89.30	2.1	27,668	0.01%
2021/09/29	11	89.37	6	89.18	87.70	5	28,122	0.02%
2021/09/28	8	93.71	2	91.80	91.80	6	28,938	0.02%
2021/09/27	0.1	95.00	1	94.70	94.60	-0.9	29,581	0.00%
2021/09/24	13	96.02	9	95.29	95.00	4	30,007	0.01%
2021/09/23	6	94.33	37	92.43	95.40	-31	30,217	-0.10%
2021/09/22	2	90.65	4	90.18	90.20	-2	30,320	-0.01%
2021/09/17	26	92.01	0	0.00	92.30	26	31,093	0.08%
2021/09/16	3	91.13	3	90.47	90.40	0	31,844	0.00%
2021/09/15	1.2	92.35	2	91.55	92.30	-0.8	32,181	0.00%
2021/09/14	1	92.60	2	92.70	91.70	-1	32,862	0.00%
2021/09/13	4	94.13	4	94.50	92.30	0	33,164	0.00%
2021/09/10	12	93.05	14.1	93.50	94.90	-2.1	33,443	-0.01%
2021/09/09	0.1	92.90	0	0.00	93.90	0.1	34,291	0.00%
2021/09/08	95	92.43	15	92.19	90.50	80	35,196	0.23%
2021/09/07	14	91.99	14	92.16	94.30	0	35,488	0.00%
2021/09/06	17	97.45	77	95.34	94.50	-60	35,198	-0.17%
2021/09/03	16	97.77	15	97.69	98.50	1	34,882	0.00%
2021/09/02	23	103.80	3	103.67	100.50	20	34,527	0.06%
2021/09/01	26	109.19	10	109.75	111.00	16	34,572	0.05%
2021/08/31	7	107.64	7	107.71	108.50	0	34,495	0.00%
2021/08/30	0	0.00	24	108.58	110.00	-24	34,408	-0.07%
2021/08/27	17	107.88	8	107.00	106.50	9	34,340	0.03%
2021/08/26	26	113.12	12.1	111.64	111.50	13.9	34,147	0.04%
2021/08/25	15.8	113.47	21.2	112.92	113.00	-5.4	34,077	-0.02%
2021/08/24	6	109.58	13	110.04	107.50	-7	33,308	-0.02%
2021/08/23	17	107.85	17	107.56	106.00	0	32,775	0.00%
2021/08/20	12	102.22	17	104.50	105.00	-5	32,351	-0.02%
2021/08/19	21	99.90	19	101.29	99.00	2	31,672	0.01%
2021/08/18	6	92.35	19.1	95.44	100.00	-13.1	31,083	-0.04%
2021/08/17	10	96.45	5	95.22	91.00	5	30,700	0.02%
2021/08/16	8	97.68	4	98.50	98.90	4	30,369	0.01%
2021/08/13	6	100.07	8	99.33	97.00	-2	30,232	-0.01%
2021/08/12	8	101.19	5	101.10	103.00	3	30,107	0.01%
2021/08/11	9	99.92	5	99.34	97.60	4	29,975	0.01%
2021/08/10	5	100.20	9	100.93	101.00	-4	29,776	-0.01%
2021/08/09	10	102.10	17	101.91	100.50	-7	29,579	-0.02%
2021/08/06	7	105.14	5	104.40	108.50	2	29,399	0.01%
2021/08/05	8.2	109.36	4	109.00	108.50	4.2	29,282	0.01%
2021/08/04	14	114.86	18	116.58	113.00	-4	29,279	-0.01%
2021/08/03	20.1	113.29	13	115.58	113.50	7.1	29,284	0.02%
2021/08/02	7.3	110.12	34.4	110.69	111.50	-27.1	28,915	-0.09%
2021/07/30	3	103.67	2	104.75	102.50	1	28,598	0.00%
2021/07/29	17	105.35	9	105.17	107.00	8	28,473	0.03%
2021/07/28	29	105.02	17	105.38	104.50	12	28,180	0.04%
2021/07/27	33.1	117.75	7.3	118.69	114.50	25.9	27,765	0.09%
2021/07/26	21	115.95	23	117.70	115.50	-2	27,020	-0.01%
2021/07/23	40.3	114.99	25.2	112.63	110.00	15.2	26,312	0.06%
2021/07/22	9	109.67	16.3	112.48	113.50	-7.3	25,352	-0.03%
2021/07/21	63.3	108.12	44	107.25	103.50	19.2	25,114	0.08%
2021/07/20	16.2	105.20	12	106.83	108.50	4.2	24,422	0.02%
2021/07/19	1	100.00	4	101.50	100.00	-3	23,783	-0.01%
2021/07/16	10.8	100.39	24	98.45	102.50	-13.2	24,120	-0.05%
2021/07/15	100.2	96.94	47	96.18	100.00	53.2	24,054	0.22%
2021/07/14	42	100.88	112	101.13	98.10	-70	23,919	-0.29%	大賣/
2021/07/13	25	115.14	4	111.50	109.00	21	23,126	0.09%
2021/07/12	5	101.88	28	103.90	105.50	-23	22,646	-0.10%
2021/07/09	16	96.79	21	96.52	96.00	-5	22,042	-0.02%
2021/07/08	8	95.08	7	95.59	94.80	1	21,711	0.00%
2021/07/07	23	94.20	16	94.50	93.60	7	21,344	0.03%
2021/07/06	23	91.13	12	91.38	92.60	11	20,611	0.05%
2021/07/05	13	91.52	5	95.04	90.50	8	20,264	0.04%
2021/07/02	4	82.48	39.1	84.30	87.60	-35.1	19,651	-0.18%
2021/07/01	16.1	82.30	27	82.20	79.70	-11	19,370	-0.06%
2021/06/30	41	85.28	24.5	86.00	86.20	16.5	19,562	0.08%
2021/06/29	69	79.74	31	79.76	78.70	38	19,614	0.19%
2021/06/28	30	81.01	32	80.77	79.60	-2	19,407	-0.01%
2021/06/25	43	79.78	86.8	79.61	81.80	-43.8	18,838	-0.23%
2021/06/24	22	74.87	25	74.78	74.40	-3	18,163	-0.02%
2021/06/23	46	73.45	70	73.66	74.50	-24	17,792	-0.13%
2021/06/22	41	67.24	4	68.93	69.90	37	17,070	0.22%
2021/06/21	8	68.16	6.8	68.51	66.20	1.2	16,679	0.01%
2021/06/18	18	68.73	30	68.76	68.90	-12	16,156	-0.07%
2021/06/17	13	64.24	24	64.64	65.20	-11	15,070	-0.07%
2021/06/16	7	60.80	6	59.92	61.00	1	14,076	0.01%
2021/06/15	1	57.00	2	57.65	57.80	-1	13,617	-0.01%
2021/06/10	1	56.90	4	56.70	57.00	-3	13,668	-0.02%
2021/06/09	11	56.14	14	57.39	56.50	-3	13,562	-0.02%
2021/06/08	0	0.00	1	54.50	54.80	-1	13,053	-0.01%
2021/06/07	4	52.78	0	0.00	53.40	4	13,119	0.03%
2021/06/03	2	53.70	20	53.00	53.50	-18	13,225	-0.14%
2021/06/02	26	53.37	3	52.50	52.90	23	13,253	0.17%
2021/06/01	3	52.00	0	0.00	52.00	3	12,855	0.02%
2021/05/31	0	51.20	0	0.00	51.20	0	12,919	0.00%
2021/05/26	0.4	48.40	0	0.00	48.40	0.4	13,217	0.00%
2021/05/24	3	46.32	1	46.50	46.25	2	13,390	0.01%
2021/05/21	16	46.07	41	45.48	46.15	-25	13,538	-0.18%
2021/05/20	10	44.05	0	0.00	43.85	10	13,616	0.07%
2021/05/19	12	45.93	5	44.25	45.60	7	13,604	0.05%
2021/05/17	0	0.00	3	39.97	39.60	-3	13,515	-0.02%
2021/05/12	11	44.86	4	43.23	43.50	7	13,348	0.05%
2021/05/11	6	47.83	6	46.33	46.60	0	13,217	0.00%
2021/05/10	5	52.40	0	0.00	51.10	5	13,093	0.04%
2021/05/07	0	0.00	3	52.27	53.60	-3	13,597	-0.02%
2021/05/06	5	50.72	0	0.00	50.70	5	13,602	0.04%
2021/05/04	1	51.30	12	52.17	52.40	-11	13,623	-0.08%
2021/05/03	10	56.55	5	55.66	55.50	5	13,697	0.04%
2021/04/29	6	59.22	6	59.52	59.00	0	13,737	0.00%
2021/04/28	4	60.90	0	0.00	60.50	4	13,804	0.03%
2021/04/27	83	60.53	55	61.57	60.20	28	13,935	0.20%
2021/04/26	4	61.68	3	63.17	62.70	1	13,805	0.01%
2021/04/23	53	63.70	75	61.89	62.40	-22	13,876	-0.16%
2021/04/22	27	62.81	32.5	63.61	60.50	-5.5	13,695	-0.04%
2021/04/21	2.3	60.29	17	61.80	61.70	-14.8	13,209	-0.11%
2021/04/20	49.3	59.96	16.2	60.15	59.50	33.1	12,870	0.26%
2021/04/19	2	55.80	3	56.40	56.70	-1	12,514	-0.01%
2021/04/16	0	0.00	16	55.92	56.00	-16	12,781	-0.13%
2021/04/15	15	55.27	3	55.40	55.40	12	12,871	0.09%
2021/04/14	3	55.07	1	56.20	55.40	2	12,979	0.02%
2021/04/13	2.2	57.73	0	0.00	55.80	2.2	13,158	0.02%
2021/04/12	9	58.22	20	57.99	57.10	-11	13,235	-0.08%
2021/04/09	10	59.85	3	58.50	58.60	7	13,439	0.05%
2021/04/08	15	60.25	22	60.45	60.70	-7	14,110	-0.05%
2021/04/07	17	58.59	35	59.15	59.60	-18	14,202	-0.13%
2021/04/06	24	56.73	27	57.81	59.60	-3	14,068	-0.02%
2021/04/01	42.6	55.56	42.2	55.94	54.50	0.4	13,793	0.00%
2021/03/31	6	53.87	6	53.50	53.50	0	14,143	0.00%
2021/03/30	6	54.28	6	54.00	54.00	0	15,208	0.00%
2021/03/29	18	53.51	6	54.67	54.60	12	16,146	0.07%
2021/03/26	0	0.00	2	53.05	53.70	-2	16,282	-0.01%
2021/03/25	14	52.66	13	52.25	52.20	1	16,368	0.01%
2021/03/24	30	53.60	2	53.40	53.70	28	16,465	0.17%
2021/03/23	1	54.00	31	53.59	53.00	-30	16,589	-0.18%
2021/03/22	10	55.05	11	54.40	54.40	-1	16,726	-0.01%
2021/03/19	1	54.20	0	0.00	54.60	1	16,967	0.01%
2021/03/18	1	54.50	2	55.15	54.20	-1	17,189	-0.01%
2021/03/17	0	0.00	2	54.95	54.20	-2	17,384	-0.01%
2021/03/16	8	54.31	0	0.00	53.80	8	17,675	0.05%
2021/03/15	2	53.30	2	54.00	54.10	0	18,108	0.00%
2021/03/12	1	52.90	1	53.10	53.10	0	18,159	0.00%
2021/03/11	0	0.00	1	52.80	52.90	-1	18,251	-0.01%
2021/03/10	11	50.01	7	50.59	51.40	4	18,268	0.02%
2021/03/09	3	48.32	7	49.17	48.70	-4	18,249	-0.02%
2021/03/08	6	50.24	0	0.00	49.65	6	18,577	0.03%
2021/03/05	7	51.56	4	51.58	51.30	3	18,928	0.02%
2021/03/04	4	52.35	3	53.10	51.60	1	19,241	0.01%
2021/03/03	10	53.19	9	53.94	54.10	1	19,614	0.01%
2021/03/02	4	54.98	2	55.95	53.90	2	19,881	0.01%
2021/02/25	5	55.06	3	54.77	54.60	2	21,355	0.01%
2021/02/24	6	54.80	6	55.00	55.00	0	22,443	0.00%
2021/02/23	4	55.58	5	54.54	55.00	-1	22,545	0.00%
2021/02/22	10	54.53	6	54.20	54.40	4	22,470	0.02%
2021/02/19	7	52.74	7	53.09	53.10	0	22,464	0.00%
2021/02/18	0	0.00	1	52.40	52.40	-1	22,985	0.00%
2021/02/17	0	0.00	21	51.97	51.80	-21	23,384	-0.09%
2021/02/05	0	0.00	1	49.30	48.90	-1	23,516	0.00%
2021/02/04	4	49.85	57	49.59	49.35	-53	24,050	-0.22%
2021/02/03	2	50.40	5	50.88	50.60	-3	24,582	-0.01%
2021/02/02	0	0.00	1	50.10	50.00	-1	24,837	0.00%
2021/02/01	2	49.68	2	49.00	49.00	0	24,991	0.00%
2021/01/29	63	52.57	59	54.42	50.50	4	24,939	0.02%
2021/01/28	6.3	51.75	6.3	51.23	51.20	0	24,472	0.00%
2021/01/27	5	52.00	100.9	52.13	52.50	-95.9	24,442	-0.39%
2021/01/26	7	53.07	28	52.08	52.00	-21	24,460	-0.09%
2021/01/25	79	53.51	11	53.45	53.30	68	24,404	0.28%
2021/01/22	5	51.10	84	51.07	51.60	-79	24,222	-0.33%
2021/01/21	65	51.58	2	51.00	51.00	63	24,138	0.26%
2021/01/20	7	53.73	67	52.20	51.70	-60	24,060	-0.25%
2021/01/19	15	55.26	13	54.92	54.80	2	23,846	0.01%
2021/01/18	26.4	54.44	23	55.44	55.50	3.4	23,821	0.01%
2021/01/15	22	53.22	26	53.82	54.00	-4	23,598	-0.02%
2021/01/14	86	54.40	24	53.93	53.90	62	23,431	0.26%
2021/01/13	18	54.81	10	55.32	55.30	8	23,327	0.03%
2021/01/12	29	56.02	14	55.29	55.30	15	23,246	0.06%
2021/01/11	11	54.41	86.6	54.54	56.50	-75.6	22,867	-0.33%
2021/01/08	5	54.20	11	53.27	53.50	-6	22,833	-0.03%
2021/01/07	16	53.19	10	53.20	53.20	6	23,230	0.03%
2021/01/06	21	53.72	20	53.01	53.00	1	23,313	0.00%
2021/01/05	17	54.24	25	54.42	54.70	-8	23,142	-0.03%
2021/01/04	29	55.31	20	54.63	54.70	9	23,109	0.04%
2020/12/31	10	53.81	16	53.10	54.10	-6	23,051	-0.03%
2020/12/30	29	52.81	22	51.85	51.80	7	22,367	0.03%
2020/12/29	15	51.43	30	52.12	52.80	-15	22,044	-0.07%
2020/12/28	42	51.99	37.5	51.95	51.60	4.5	21,821	0.02%
2020/12/25	9	51.20	13	52.16	51.00	-4	21,429	-0.02%
2020/12/24	92.6	47.91	18	49.21	50.60	74.6	20,612	0.36%
2020/12/23	20	46.89	19	47.13	46.90	1	19,511	0.01%
2020/12/22	5	45.47	1	43.60	43.60	4	18,595	0.02%
2020/12/21	3	43.52	8	44.00	44.60	-5	18,505	-0.03%
2020/12/18	4	44.13	11	43.99	44.00	-7	18,713	-0.04%
2020/12/17	6	44.90	9	44.94	45.25	-3	18,690	-0.02%
2020/12/16	5	44.57	4	44.64	44.75	1	18,660	0.01%
2020/12/15	49	43.55	68	42.73	42.70	-19	18,800	-0.10%
2020/12/14	5	45.26	9	45.78	45.10	-4	19,025	-0.02%
2020/12/11	21	44.80	9	44.45	44.10	12	18,840	0.06%
2020/12/10	20	46.09	13	46.10	45.80	7	18,653	0.04%
2020/12/09	14	46.02	20.6	46.47	45.95	-6.6	18,353	-0.04%
2020/12/08	6	44.88	6	44.89	44.95	0	17,978	0.00%
2020/12/07	52	44.93	64	44.34	44.30	-12	17,988	-0.07%
2020/12/04	24	44.68	16	44.31	44.30	8	17,926	0.04%
2020/12/03	28	44.61	34	44.39	44.35	-6	17,860	-0.03%
2020/12/02	44	45.57	45	45.25	44.70	-1	17,857	-0.01%
2020/12/01	38	44.41	38	44.33	45.80	0	17,637	0.00%
2020/11/30	29	45.07	25	44.60	44.60	4	17,461	0.02%
2020/11/27	42	44.00	34.8	44.28	45.15	7.2	17,327	0.04%
2020/11/26	24	43.11	23	43.29	43.65	1	17,355	0.01%
2020/11/25	14	42.85	35	42.86	42.40	-21	17,154	-0.12%
2020/11/24	59	44.12	101	44.09	43.20	-42	17,057	-0.25%	大賣/
2020/11/23	80	42.59	8	42.99	44.40	72	16,399	0.44%
2020/11/20	7	40.50	19	39.96	40.40	-12	16,776	-0.07%
2020/11/19	4	39.13	1	39.10	39.00	3	16,927	0.02%
2020/11/18	3	39.88	12	40.02	39.55	-9	17,618	-0.05%
2020/11/17	82	40.59	10	40.52	39.50	72	18,922	0.38%
2020/11/16	18	41.05	65	40.64	41.35	-47	21,270	-0.22%
2020/11/13	2	38.85	4	39.06	38.70	-2	21,508	-0.01%
2020/11/12	17	39.08	11	38.85	38.15	6	21,713	0.03%
2020/11/11	6	40.62	14	39.93	40.35	-8	21,395	-0.04%
2020/11/10	10	38.62	5	39.02	38.05	5	20,909	0.02%
2020/11/09	4	38.50	4	38.65	39.00	0	20,791	0.00%
2020/11/06	10	37.88	4	37.91	37.65	6	20,707	0.03%
2020/11/05	9	37.44	7	38.04	37.90	2	20,769	0.01%
2020/11/04	4	36.79	4	36.65	37.00	0	20,901	0.00%
2020/11/03	0	0.00	2	36.25	36.90	-2	21,491	-0.01%
2020/11/02	3	35.47	1	35.60	35.30	2	22,085	0.01%
2020/10/30	5	36.62	2	36.45	36.05	3	22,205	0.01%
2020/10/29	4	36.43	5	36.90	37.20	-1	22,509	0.00%
2020/10/28	7	38.70	0	0.00	37.55	7	22,554	0.03%
2020/10/27	5	38.24	5	38.34	38.45	0	22,538	0.00%
2020/10/26	0	0.00	3	38.52	38.10	-3	22,623	-0.01%
2020/10/23	1	38.10	3	38.15	38.15	-2	22,541	-0.01%
2020/10/22	2	37.35	0	0.00	37.80	2	22,637	0.01%
2020/10/21	2	37.58	3	37.40	37.40	-1	22,620	0.00%
2020/10/20	1.1	36.80	0	0.00	36.75	1.1	22,601	0.00%
2020/10/19	6	37.18	0	0.00	37.15	6	22,594	0.03%
2020/10/16	5	37.90	3	36.88	36.80	2	22,574	0.01%
2020/10/15	13	39.41	20	39.10	39.00	-7	22,229	-0.03%
2020/10/14	12.3	38.66	3	38.78	38.70	9.3	21,642	0.04%
2020/10/13	7	38.45	11	38.59	38.30	-4	21,478	-0.02%
2020/10/12	4	38.38	11.2	38.47	38.30	-7.2	21,336	-0.03%
2020/10/08	10	38.77	5	38.39	37.95	5	21,233	0.02%
2020/10/07	7	38.18	13	38.34	38.40	-6	21,039	-0.03%
2020/10/06	0	0.00	2	37.40	37.45	-2	20,941	-0.01%
2020/09/30	0	0.00	6	36.30	36.30	-6	21,064	-0.03%
2020/09/25	6	35.53	7	35.40	34.95	-1	21,098	0.00%
2020/09/24	16	35.95	13	35.57	35.30	3	21,089	0.01%
2020/09/23	15	37.75	6	37.60	37.10	9	21,179	0.04%
2020/09/22	6	37.57	8	37.67	37.05	-2	20,890	-0.01%
2020/09/21	2	37.40	2	38.15	37.40	0	20,794	0.00%
2020/09/18	6.1	38.21	2	37.60	37.60	4.1	20,814	0.02%
2020/09/17	13	37.93	12	37.90	38.20	1	20,556	0.00%
2020/09/16	6	36.58	18	36.52	36.40	-12	20,061	-0.06%
2020/09/15	2	35.95	0	0.00	35.90	2	19,992	0.01%
2020/09/14	2	35.58	3	35.68	36.10	-1	20,063	0.00%
2020/09/11	2	34.93	5	35.15	34.65	-3	20,003	-0.01%
2020/09/10	2	36.60	8	36.50	36.20	-6	19,836	-0.03%
2020/09/09	5	36.26	3	35.87	36.40	2	19,777	0.01%
2020/09/08	0	0.00	3	36.70	35.90	-3	19,786	-0.02%
2020/09/07	1	35.80	4	36.55	35.70	-3	19,811	-0.02%
2020/09/04	0	0.00	10	36.00	36.75	-10	19,837	-0.05%
2020/09/03	4	37.88	11	38.35	37.40	-7	19,855	-0.04%
2020/09/02	7	37.83	5	37.90	38.00	2	19,694	0.01%
2020/09/01	8	37.58	10	38.18	38.55	-2	19,779	-0.01%
2020/08/31	8	36.69	1	37.15	36.70	7	19,408	0.04%
2020/08/28	11	37.42	13	37.55	37.40	-2	19,647	-0.01%
2020/08/27	14	37.54	13	37.48	37.35	1	20,272	0.00%
2020/08/26	28	39.35	35	39.54	38.40	-7	19,892	-0.04%
2020/08/25	20	38.49	13	38.40	38.40	7	18,326	0.04%
2020/08/24	25	38.16	61.7	38.34	39.00	-36.7	17,887	-0.21%
2020/08/21	164.3	38.34	97	38.90	37.95	67.3	17,062	0.39%	大買/
2020/08/20	143	37.96	170	38.61	38.75	-27	15,582	-0.17%	大買/大賣/
2020/08/19	17	36.09	20	36.16	36.85	-3	12,641	-0.02%
2020/08/18	0	0.00	1	32.50	33.50	-1	11,930	-0.01%
2020/08/17	6	31.34	10	31.85	32.00	-4	11,501	-0.03%
2020/08/14	9	30.45	0	0.00	30.45	9	11,271	0.08%
2020/08/13	27	30.31	5.5	30.09	30.05	21.5	11,222	0.19%
2020/08/12	9	29.62	0	0.00	29.90	9	11,049	0.08%
2020/08/10	0	0.00	1	31.80	30.40	-1	10,915	-0.01%
2020/08/07	24	32.43	18	31.75	32.40	6	10,682	0.06%
2020/08/06	13	32.24	4	31.46	32.65	9	10,058	0.09%
2020/08/05	1	29.70	6	29.92	29.70	-5	9,412	-0.05%
2020/08/04	8	29.11	1	30.40	28.80	7	9,278	0.08%
2020/07/31	4	29.43	5	29.30	29.35	-1	8,858	-0.01%
2020/07/30	3	28.90	16	29.03	29.55	-13	8,845	-0.15%
2020/07/29	6	27.50	1	28.35	28.40	5	8,775	0.06%
2020/07/28	41	28.55	31	27.50	27.40	10	8,775	0.11%
2020/07/27	0	0.00	1	28.50	28.55	-1	8,632	-0.01%
2020/07/24	2	28.80	0	0.00	27.95	2	8,703	0.02%
2020/07/23	1	29.00	3	28.67	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	1	28.30	28.45	-1	8,692	-0.01%
2020/07/21	2	27.70	2	27.70	27.85	0	8,790	0.00%
2020/07/15	3	28.90	20	28.85	28.65	-17	9,100	-0.19%
2020/07/14	22	29.87	0	0.00	29.35	22	9,016	0.24%
2020/07/13	0	0.00	20	29.72	30.15	-20	8,848	-0.23%
2020/07/10	11	29.10	23	29.42	28.95	-12	8,720	-0.14%
2020/07/09	10	29.58	4	29.61	29.70	6	8,548	0.07%
2020/07/08	7	29.67	4	29.79	29.45	3	8,462	0.04%
2020/07/07	1	28.90	0	0.00	29.15	1	8,344	0.01%
2020/07/06	1	29.05	3	29.13	29.20	-2	8,298	-0.02%
2020/07/03	12	29.30	1	28.80	29.10	11	8,235	0.13%
2020/07/02	5	29.72	4	29.58	29.80	1	8,010	0.01%
2020/06/30	1	28.15	0	0.00	28.30	1	7,703	0.01%
2020/06/29	2	28.70	0	0.00	27.85	2	7,753	0.03%
2020/06/24	1	28.25	0	0.00	29.20	1	7,613	0.01%
2020/06/23	1	28.45	2	28.23	28.15	-1	7,535	-0.01%
2020/06/22	1	28.55	1	28.80	28.60	0	7,503	0.00%
2020/06/19	12	29.07	4	28.93	28.30	8	7,478	0.11%
2020/06/18	2	28.50	4	28.80	28.80	-2	7,303	-0.03%
2020/06/17	3	28.38	4	28.66	28.60	-1	7,261	-0.01%
2020/06/16	1	29.10	1	28.35	28.35	0	7,218	0.00%
2020/06/15	3	29.00	0	0.00	28.05	3	7,204	0.04%
2020/06/12	12	29.14	135	28.27	29.65	-123	7,134	-1.72%	大賣/鉅額交易
2020/06/11	6	29.97	15	29.57	29.20	-9	7,085	-0.13%
2020/06/10	11	29.22	1	29.35	30.00	10	6,942	0.14%
2020/06/09	2	28.10	3	28.27	28.30	-1	6,772	-0.01%
2020/06/08	31	29.70	2	30.05	29.10	29	6,677	0.43%
2020/06/05	3	29.02	2	29.35	29.10	1	6,346	0.02%
2020/06/04	56	29.00	30	29.13	29.30	26	6,172	0.42%
2020/06/03	33	27.80	27	28.16	28.95	6	5,701	0.11%
2020/06/02	64	25.80	8	25.98	27.00	56	4,644	1.21%
2020/05/29	3	24.22	1	24.30	23.70	2	4,277	0.05%
2020/05/28	2	24.60	0	0.00	24.50	2	4,262	0.05%
2020/05/27	0	0.00	4	24.63	24.80	-4	4,245	-0.09%
2020/05/26	2	24.05	2	24.60	24.15	0	4,214	0.00%
2020/05/25	4	23.40	5	23.98	24.05	-1	4,203	-0.02%
2020/05/22	1	24.30	2	24.35	23.95	-1	4,188	-0.02%
2020/05/21	5	24.50	0	0.00	24.60	5	4,164	0.12%
2020/05/20	0	0.00	1	24.15	24.05	-1	4,110	-0.02%
2020/05/19	5	23.33	4	23.43	23.80	1	4,052	0.02%
2020/05/15	5	23.77	0	0.00	23.25	5	3,969	0.13%
2020/05/12	0	0.00	1	25.25	25.10	-1	3,793	-0.03%
2020/05/11	2	25.63	2	25.55	25.55	0	3,765	0.00%
2020/05/08	1	25.05	5	25.17	24.90	-4	3,709	-0.11%
2020/05/07	3	24.95	13	24.99	24.95	-10	3,674	-0.27%
2020/05/06	4	24.75	3	24.65	25.05	1	3,624	0.03%
2020/05/05	4	24.91	9	24.75	25.40	-5	3,573	-0.14%
2020/04/30	4	24.66	0	0.00	24.55	4	3,499	0.11%
2020/04/29	5	24.62	5	24.55	24.40	0	3,496	0.00%
2020/04/28	0	0.00	4	24.10	24.15	-4	3,405	-0.12%
2020/04/27	0.1	23.80	0	0.00	23.85	0.1	3,390	0.00%
2020/04/24	8	24.11	3	23.87	23.70	5	3,331	0.15%
2020/04/23	3	24.13	9	24.09	24.05	-6	3,179	-0.19%
2020/04/22	7	23.20	2	22.85	23.20	5	2,893	0.17%
2020/04/21	6	21.67	6	21.74	21.45	0	2,794	0.00%
2020/04/20	0	0.00	46	21.90	22.00	-46	2,755	-1.67%
2020/04/17	2	21.80	0	0.00	21.50	2	2,740	0.07%
2020/04/15	2	21.20	0	0.00	21.30	2	2,700	0.07%
2020/04/13	0	0.00	1	20.50	20.25	-1	2,701	-0.04%
2020/04/09	1	20.20	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	4	19.65	20.10	-4	2,779	-0.14%
2020/04/07	1	19.10	1	19.35	19.40	0	2,750	0.00%
2020/04/06	1	18.90	0	0.00	19.05	1	2,747	0.04%
2020/04/01	0	0.00	1	18.85	19.10	-1	2,806	-0.04%
2020/03/31	1	19.30	4	19.43	19.15	-3	2,982	-0.10%
2020/03/30	3	17.75	0	0.00	18.45	3	2,957	0.10%
2020/03/27	2	18.15	4	17.95	17.95	-2	2,943	-0.07%
2020/03/26	0	0.00	1	17.80	18.20	-1	2,953	-0.03%
2020/03/25	1	18.25	1	18.25	18.25	0	3,134	0.00%
2020/03/20	0	0.00	1	14.95	15.05	-1	3,060	-0.03%
2020/03/18	1	16.00	0	0.00	15.20	1	2,956	0.03%
2020/03/13	1	19.50	2	19.50	19.85	-1	2,724	-0.04%
2020/03/12	0	0.00	10	21.65	21.65	-10	2,651	-0.38%
2020/03/10	1	23.80	1	24.15	24.75	0	2,605	0.00%
2020/03/09	0	0.00	5	24.50	24.05	-5	2,601	-0.19%
2020/03/04	0	0.00	1	25.30	25.65	-1	2,653	-0.04%
2020/02/27	2	25.40	0	0.00	24.30	2	2,625	0.08%
2020/02/26	0	0.00	2	24.90	25.60	-2	2,597	-0.08%
2020/02/25	0	0.00	1	24.90	24.95	-1	2,566	-0.04%
2020/02/20	1	25.45	0	0.00	25.10	1	2,554	0.04%
2020/02/13	0	0.00	3	24.92	24.65	-3	2,571	-0.12%
2020/02/11	20	24.50	1	24.55	24.50	19	2,553	0.74%
2020/02/10	26	23.51	0	0.00	24.15	26	2,540	1.02%
2020/02/06	1	23.85	0	0.00	24.25	1	2,544	0.04%
2020/02/04	0	0.00	1	22.80	23.15	-1	2,556	-0.04%
2020/02/03	1	22.20	0	0.00	22.20	1	2,673	0.04%
2020/01/30	2	24.73	3	25.15	24.65	-1	2,631	-0.04%
2020/01/20	0	0.00	1	27.35	27.35	-1	2,587	-0.04%
2020/01/17	2	27.58	0	0.00	27.55	2	2,596	0.08%
2020/01/15	2	27.73	2	27.73	27.85	0	2,687	0.00%
2020/01/14	0	0.00	4	27.28	27.10	-4	2,655	-0.15%
2020/01/13	0	0.00	10	26.96	26.95	-10	2,650	-0.38%
2020/01/09	2	26.73	4	26.75	26.85	-2	2,658	-0.08%
2020/01/07	2	27.60	0	0.00	27.50	2	2,827	0.07%
2020/01/06	1	27.55	5	27.93	28.25	-4	2,859	-0.14%
2020/01/03	5	28.40	0	0.00	28.25	5	2,842	0.18%
2019/12/31	2	27.75	0	0.00	27.70	2	2,787	0.07%
2019/12/27	17	28.49	10	28.20	28.35	7	2,757	0.25%
2019/12/26	12	28.35	5	28.11	28.30	7	2,692	0.26%
2019/12/25	1	27.25	3	27.30	27.80	-2	2,500	-0.08%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	2	26.90	1	27.10	26.90	1	2,423	0.04%
2019/12/20	3	27.88	5	28.10	27.50	-2	2,391	-0.08%
2019/12/19	1	26.70	0	0.00	26.65	1	2,169	0.05%
2019/12/17	2	26.83	0	0.00	26.65	2	2,248	0.09%
2019/12/16	0.2	26.40	11	26.40	26.50	-10.8	2,290	-0.47%
2019/12/12	5	26.05	5	26.00	26.00	0	2,388	0.00%
2019/12/11	4	25.80	0	0.00	25.85	4	2,724	0.15%
2019/12/10	10	25.80	4	25.65	25.65	6	2,822	0.21%
2019/12/09	0	0.00	0.9	25.85	25.85	-0.9	2,870	-0.03%
2019/12/05	0.7	25.85	0	0.00	25.90	0.7	3,217	0.02%
2019/12/04	5	25.92	6	25.87	25.90	-1	3,421	-0.03%
2019/12/02	1	25.40	2	25.35	25.35	-1	3,517	-0.03%
2019/11/29	1	26.60	0	0.00	26.15	1	3,555	0.03%
2019/11/26	0.1	27.00	0	0.00	27.10	0.1	3,792	0.00%
2019/11/25	0	0.00	1	27.15	27.20	-1	3,851	-0.03%
2019/11/22	0	0.00	1	27.10	26.95	-1	3,938	-0.03%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/20	3	27.10	3	26.70	26.85	0	4,079	0.00%
2019/11/15	1	26.80	0	0.00	26.60	1	4,372	0.02%
2019/11/12	0	0.00	3	27.10	26.90	-3	4,493	-0.07%
2019/11/11	4	26.89	1	26.90	26.90	3	4,505	0.07%
2019/11/08	3	27.55	3	27.65	27.65	0	4,518	0.00%
2019/11/07	3	27.55	3	27.45	27.45	0	4,558	0.00%
2019/11/06	0.1	27.35	1	27.40	27.35	-0.9	4,571	-0.02%
2019/11/05	1	27.70	1.8	27.77	27.80	-0.8	4,572	-0.02%
2019/11/04	1.1	27.80	0	0.00	27.80	1.1	4,603	0.02%
2019/11/01	15	28.06	2	28.15	28.15	13	4,607	0.28%
2019/10/31	6	29.27	3	28.70	28.70	3	4,584	0.07%
2019/10/30	5	29.00	2	28.98	29.00	3	4,501	0.07%
2019/10/29	0.1	28.25	9	29.00	28.40	-8.9	4,579	-0.19%
2019/10/25	1.2	28.35	0	0.00	28.35	1.2	4,620	0.03%
2019/10/24	5	28.84	0	0.00	28.90	5	4,621	0.11%
2019/10/23	2	29.00	1.9	29.18	29.05	0.1	4,657	0.00%
2019/10/21	2	28.55	0	0.00	28.40	2	4,629	0.04%
2019/10/17	2	28.30	0	0.00	28.35	2	4,729	0.04%
2019/10/16	4.4	28.53	0	0.00	28.70	4.4	4,749	0.09%
2019/10/15	0	0.00	5	28.29	28.30	-5	4,662	-0.11%
2019/10/14	0	0.00	1	27.75	27.45	-1	4,644	-0.02%
2019/10/08	1	27.05	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0	0.00	8	27.05	27.25	-8	5,396	-0.15%
2019/10/04	1	27.65	0	0.00	27.65	1	5,404	0.02%
2019/10/02	8.2	28.40	9	28.25	28.45	-0.8	5,517	-0.01%
2019/09/27	1	29.15	0	0.00	29.15	1	5,527	0.02%
2019/09/26	1.1	30.05	1	30.40	30.05	0.1	5,525	0.00%
2019/09/25	0	0.00	0.9	29.75	29.75	-0.9	5,529	-0.02%
2019/09/24	3.1	30.44	0	0.00	30.15	3.1	5,526	0.06%
2019/09/23	0.4	30.35	0	0.00	30.35	0.4	5,547	0.01%
2019/09/12	10	27.95	1	28.15	27.95	9	5,555	0.16%
2019/09/11	3	28.17	1	28.10	27.65	2	5,550	0.04%
2019/09/10	3	28.47	5	28.35	28.35	-2	5,526	-0.04%
2019/09/09	1	28.30	10	28.10	28.20	-9	5,567	-0.16%
2019/09/06	19	29.42	6	29.72	28.60	13	5,543	0.23%
2019/09/05	1	28.65	26	29.02	28.50	-25	5,199	-0.48%
2019/09/04	1	28.50	6	28.59	28.70	-5	5,121	-0.10%
2019/09/03	19	28.51	5	28.35	28.90	14	5,107	0.27%
2019/09/02	0	0.00	9	28.72	29.00	-9	4,945	-0.18%
2019/08/30	3	27.80	2	28.15	27.35	1	4,867	0.02%
2019/08/29	0	0.00	1	27.70	27.95	-1	4,679	-0.02%
2019/08/28	2	28.15	1	27.95	27.70	1	4,637	0.02%
2019/08/27	0.4	27.55	6	27.44	27.70	-5.6	4,575	-0.12%
2019/08/23	0.1	27.40	21	27.54	27.45	-20.9	4,454	-0.47%
2019/08/22	13	27.13	23	27.18	27.05	-10	4,329	-0.23%
2019/08/21	10	26.78	15	26.83	26.75	-5	4,229	-0.12%
2019/08/19	0	0.00	2	26.15	26.25	-2	4,110	-0.05%
2019/08/16	5	26.00	2	26.30	25.80	3	4,037	0.07%
2019/08/15	2.5	26.13	0	0.00	26.15	2.5	3,992	0.06%
2019/08/14	0	0.00	1	25.85	25.70	-1	3,939	-0.03%
2019/08/13	21	25.77	0	0.00	25.75	21	3,863	0.54%
2019/08/12	0	0.00	2	25.88	25.95	-2	3,757	-0.05%
2019/08/02	3	24.58	0	0.00	24.50	3	3,916	0.08%
2019/07/30	3	25.78	0	0.00	25.65	3	4,010	0.07%
2019/07/29	2	26.60	0	0.00	26.35	2	4,035	0.05%
2019/07/26	2	26.75	2	26.75	26.75	0	4,037	0.00%
2019/07/24	0	0.00	1	26.60	26.65	-1	3,979	-0.03%
2019/07/23	1	25.90	0	0.00	25.95	1	3,926	0.03%
2019/07/22	2	25.65	0	0.00	25.65	2	3,953	0.05%
2019/07/19	2	25.90	0	0.00	25.90	2	3,971	0.05%
2019/07/18	4	26.18	0	0.00	25.65	4	3,996	0.10%
2019/07/17	1	26.90	0	0.00	26.70	1	4,010	0.02%
2019/07/16	1	27.10	0	0.00	26.70	1	4,076	0.02%
2019/07/15	4	26.58	0	0.00	26.50	4	4,108	0.10%
2019/07/11	0	0.00	1	26.95	26.80	-1	4,408	-0.02%
2019/07/10	7	26.80	2	27.20	27.20	5	4,515	0.11%
2019/07/09	9	27.01	0	0.00	26.90	9	4,696	0.19%
2019/07/08	17	27.73	1	28.50	27.45	16	5,160	0.31%
2019/07/05	10	26.95	14	27.25	27.00	-4	5,857	-0.07%
2019/07/04	1	25.55	2	26.48	26.75	-1	5,700	-0.02%
2019/07/02	0	0.00	3	26.28	25.90	-3	5,601	-0.05%
2019/07/01	0	0.00	1	25.80	26.00	-1	5,601	-0.02%
2019/06/28	7	25.46	0	0.00	25.30	7	5,626	0.12%
2019/06/25	0	0.00	2	25.90	25.10	-2	5,787	-0.03%
2019/06/21	1	25.40	0	0.00	25.55	1	5,895	0.02%
2019/06/19	2	25.75	0	0.00	25.80	2	5,979	0.03%
2019/06/17	0	0.00	3	26.08	25.90	-3	6,100	-0.05%
2019/06/14	0	0.00	3	25.05	25.25	-3	6,083	-0.05%
2019/06/13	2	24.88	0	0.00	24.75	2	6,247	0.03%
2019/06/12	1	25.00	0	0.00	25.00	1	6,351	0.02%
2019/06/11	0	0.00	6	25.05	25.30	-6	6,380	-0.09%
2019/06/10	0	0.00	4	24.86	25.25	-4	6,416	-0.06%
2019/06/06	6	24.60	10	24.75	24.50	-4	6,437	-0.06%
2019/06/05	11	24.57	0	0.00	24.50	11	6,393	0.17%
2019/06/04	2	24.28	0	0.00	24.25	2	6,454	0.03%
2019/06/03	0	0.00	1	24.40	24.25	-1	6,495	-0.02%
2019/05/31	2	24.68	0	0.00	24.75	2	6,506	0.03%
2019/05/29	0	0.00	3	24.20	24.25	-3	6,571	-0.05%
2019/05/24	2	24.15	2	24.15	24.10	0	6,787	0.00%
2019/05/23	2	24.00	0	0.00	24.00	2	6,905	0.03%
2019/05/22	0	0.00	1	24.45	24.20	-1	6,957	-0.01%
2019/05/16	2	24.70	0	0.00	24.40	2	7,583	0.03%
2019/05/15	1	24.80	1	25.00	25.05	0	7,709	0.00%
2019/05/14	1	24.15	27	24.01	24.55	-26	8,016	-0.32%
2019/05/13	26	23.69	2	23.90	23.30	24	8,253	0.29%
2019/05/10	10	24.80	10	25.05	25.05	0	8,743	0.00%
2019/05/09	1	26.10	1	25.60	25.50	0	8,772	0.00%
2019/05/08	2	26.20	0	0.00	26.35	2	8,782	0.02%
2019/05/07	0	0.00	3	26.73	26.65	-3	8,903	-0.03%
2019/05/06	3	26.45	9	26.80	26.30	-6	8,994	-0.07%
2019/05/03	1	27.50	22	27.60	27.60	-21	9,300	-0.23%
2019/05/02	0	0.00	26	27.31	27.35	-26	9,345	-0.28%
2019/04/30	2	26.90	12	27.16	27.20	-10	9,520	-0.11%
2019/04/29	31	26.78	4	26.98	26.60	27	9,689	0.28%
2019/04/26	22	27.49	2	27.65	27.30	20	9,797	0.20%
2019/04/25	2	28.15	0	0.00	28.10	2	10,130	0.02%
2019/04/24	12	28.71	1	28.85	28.35	11	10,373	0.11%
2019/04/23	4	28.36	0	0.00	28.75	4	10,579	0.04%
2019/04/19	0	0.00	1	29.00	28.90	-1	10,523	-0.01%
2019/04/18	3	29.17	11	29.06	28.65	-8	10,517	-0.08%
2019/04/17	14	30.32	10	29.85	29.85	4	10,458	0.04%
2019/04/16	1	29.45	7	29.56	30.15	-6	10,576	-0.06%
2019/04/15	4	29.43	2	29.65	29.25	2	10,637	0.02%
2019/04/12	21	30.63	6	29.30	29.05	15	10,596	0.14%
2019/04/11	12	29.23	173	29.80	30.70	-161	10,145	-1.59%	大賣/鉅額交易
2019/04/10	0	0.00	300	28.35	28.55	-300	9,180	-3.27%	大賣/鉅額交易
2019/04/09	431	27.92	3	27.87	27.85	428	9,094	4.71%	大買/鉅額交易
2019/04/08	20	27.75	4	27.76	27.50	16	9,061	0.18%
2019/04/03	36	27.65	134	27.52	27.60	-98	9,079	-1.08%	大賣/
2019/04/02	1	27.40	11	27.61	27.25	-10	9,083	-0.11%
2019/04/01	10	27.53	2	27.45	27.30	8	9,101	0.09%
2019/03/29	100	26.64	0	0.00	26.65	100	9,054	1.10%
2019/03/28	1	26.80	5	26.99	26.65	-4	9,332	-0.04%
2019/03/27	0	0.00	12	26.79	26.90	-12	9,489	-0.13%
2019/03/26	1	26.30	0	0.00	26.05	1	9,577	0.01%
2019/03/25	1	25.85	4	26.08	26.10	-3	9,814	-0.03%
2019/03/22	3	27.02	0	0.00	27.15	3	9,900	0.03%
2019/03/21	0	0.00	4	27.44	27.55	-4	10,038	-0.04%
2019/03/19	1	26.65	1	26.85	26.70	0	10,914	0.00%
2019/03/18	3	26.00	0	0.00	26.25	3	10,916	0.03%
2019/03/15	1	27.45	0	0.00	27.15	1	10,826	0.01%
2019/03/14	8	27.89	0	0.00	27.70	8	10,870	0.07%
2019/03/13	0	0.00	2	28.35	28.00	-2	11,142	-0.02%
2019/03/12	3	27.82	0	0.00	27.70	3	11,336	0.03%
2019/03/08	3	27.77	2	27.83	27.70	1	12,319	0.01%
2019/03/07	10	28.64	0	0.00	28.50	10	13,170	0.08%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	9	29.04	29.30	-9	13,904	-0.06%
2019/02/27	7	28.74	4	28.50	28.75	3	13,919	0.02%
2019/02/26	7	30.01	5	29.90	29.45	2	13,911	0.01%
2019/02/22	7	30.37	6	30.14	30.10	1	14,172	0.01%
2019/02/20	2	30.40	0	0.00	30.15	2	14,199	0.01%
2019/02/19	4	30.48	0	0.00	30.15	4	14,224	0.03%
2019/02/18	9	30.34	2	30.05	29.95	7	14,215	0.05%
2019/02/15	14	31.73	9	31.61	31.00	5	14,082	0.04%
2019/02/14	10	31.45	3	31.90	31.25	7	13,848	0.05%
2019/02/13	18	31.91	9	31.58	31.35	9	13,838	0.07%
2019/02/12	3	30.80	10	31.13	31.30	-7	13,648	-0.05%
2019/02/11	9	30.54	15	30.05	31.15	-6	13,564	-0.04%
2019/01/30	3	28.92	0	0.00	28.55	3	13,213	0.02%
2019/01/29	1	29.10	0	0.00	28.90	1	13,385	0.01%
2019/01/28	7	29.34	8	29.19	29.00	-1	13,834	-0.01%
2019/01/25	4	28.75	4	28.80	28.75	0	14,039	0.00%
2019/01/24	21	28.96	17	28.46	28.40	4	14,141	0.03%
2019/01/23	4	28.26	5	28.06	28.25	-1	13,989	-0.01%
2019/01/22	3	28.95	3	28.40	28.10	0	14,086	0.00%
2019/01/21	3	29.42	5	29.20	28.80	-2	13,979	-0.01%
2019/01/18	11	28.50	11	28.73	29.05	0	13,906	0.00%
2019/01/17	5	28.79	4	28.98	28.40	1	13,893	0.01%
2019/01/16	7	27.86	25	28.24	28.95	-18	13,553	-0.13%
2019/01/15	2	27.30	6	27.18	27.05	-4	13,306	-0.03%
2019/01/14	1	26.10	1	26.20	26.25	0	13,137	0.00%
2019/01/11	1	27.00	0	0.00	26.40	1	13,213	0.01%
2019/01/10	0	0.00	1	26.70	26.85	-1	13,196	-0.01%
2019/01/09	1	26.75	1	26.90	26.40	0	13,169	0.00%
2019/01/08	41.5	26.91	41	26.81	26.75	0.5	13,080	0.00%
2019/01/07	1	26.85	3	26.25	26.85	-2	12,900	-0.02%
2019/01/02	3	25.70	0	0.00	25.70	3	12,860	0.02%
2018/12/26	5	26.05	1	25.90	24.95	4	13,064	0.03%
2018/12/25	0	0.00	2	25.50	25.60	-2	13,032	-0.02%
2018/12/24	1.5	26.47	0	0.00	26.50	1.5	12,977	0.01%
2018/12/21	1	26.75	2	25.93	26.95	-1	13,020	-0.01%
2018/12/20	2	25.18	4	25.51	25.65	-2	12,743	-0.02%
2018/12/19	4	25.58	1	26.55	25.45	3	12,634	0.02%
2018/12/18	0	0.00	3	26.20	26.00	-3	12,559	-0.02%
2018/12/17	6	27.76	3	27.28	27.25	3	12,402	0.02%
2018/12/14	13	27.66	3	27.75	27.70	10	12,378	0.08%
2018/12/13	14	30.08	6	30.03	28.80	8	12,204	0.07%
2018/12/12	1	29.00	5	28.80	29.70	-4	11,430	-0.03%
2018/12/11	2	27.05	1	27.25	27.00	1	11,257	0.01%
2018/12/10	4	26.59	3	26.83	26.70	1	11,295	0.01%
2018/12/07	1	28.15	1	28.45	28.10	0	11,245	0.00%
2018/12/06	4	29.36	14	27.91	27.55	-10	11,175	-0.09%
2018/12/05	16	30.62	2	30.85	30.25	14	10,997	0.13%
2018/12/04	14	32.05	28	31.76	31.50	-14	10,949	-0.13%
2018/12/03	26.3	31.92	4	32.63	31.90	22.3	10,750	0.21%
2018/11/30	32	29.71	27	31.02	31.25	5	10,080	0.05%
2018/11/29	4	27.63	7	27.98	28.45	-3	9,212	-0.03%
2018/11/28	6	26.02	17	25.84	25.90	-11	8,915	-0.12%
2018/11/27	2	24.58	3	24.55	24.80	-1	8,751	-0.01%
2018/11/26	3	23.82	2	23.75	23.75	1	8,657	0.01%
2018/11/23	1	24.05	20	23.83	23.45	-19	8,811	-0.22%
2018/11/22	2	24.85	0	0.00	24.25	2	9,015	0.02%
2018/11/21	0	0.00	10	26.20	25.55	-10	8,951	-0.11%
2018/11/20	0.2	25.75	2	25.75	25.75	-1.8	8,885	-0.02%
2018/11/19	1	24.75	3	25.40	25.65	-2	8,898	-0.02%
2018/11/16	2	24.88	2	24.93	24.60	0	9,020	0.00%
2018/11/15	2	24.45	2	24.45	24.45	0	9,163	0.00%
2018/11/13	2	23.45	3	23.67	24.15	-1	9,201	-0.01%
2018/11/09	12	23.66	2	23.80	23.80	10	9,218	0.11%
2018/11/08	5	25.30	4	26.18	24.65	1	9,232	0.01%
2018/11/07	4	25.05	0	0.00	25.80	4	9,204	0.04%
2018/11/06	0	0.00	7	25.31	24.30	-7	9,220	-0.08%
2018/11/05	12	26.08	20	26.75	25.75	-8	9,225	-0.09%
2018/11/02	25	25.65	3	25.88	26.00	22	8,734	0.25%
2018/11/01	0.5	23.55	14	23.48	23.65	-13.5	8,434	-0.16%
2018/10/31	14	22.36	0	0.00	22.25	14	8,304	0.17%
2018/10/26	0	0.00	10	20.00	20.30	-10	8,223	-0.12%
2018/10/25	14	20.89	2	21.50	20.75	12	8,232	0.15%
2018/10/19	0	0.00	8	23.47	23.25	-8	8,669	-0.09%
2018/10/18	6	24.57	6	24.50	24.50	0	8,841	0.00%
2018/10/17	4	24.78	2	24.25	24.25	2	8,960	0.02%
2018/10/16	1	24.55	5	25.33	24.50	-4	9,063	-0.04%
2018/10/15	10	24.75	0	0.00	24.75	10	9,181	0.11%
2018/10/12	0	0.00	2	23.13	24.05	-2	9,501	-0.02%
2018/10/08	2	28.05	3	27.08	26.30	-1	9,900	-0.01%
2018/10/05	10	28.60	0	0.00	28.60	10	9,810	0.10%
2018/10/04	1	31.85	4	32.25	31.75	-3	9,787	-0.03%
2018/10/03	2	33.55	2	32.08	32.05	0	9,966	0.00%
2018/10/02	0	0.00	2	33.05	33.40	-2	10,174	-0.02%
2018/10/01	0	0.00	1	33.15	33.00	-1	10,261	-0.01%
2018/09/28	2	32.48	1	32.40	32.35	1	10,444	0.01%
2018/09/27	0	0.00	2	33.55	33.30	-2	10,643	-0.02%
2018/09/26	4	34.33	4	34.05	33.65	0	10,919	0.00%
2018/09/25	1	34.15	1	33.60	33.95	0	11,420	0.00%
2018/09/20	3	32.72	2	32.03	31.60	1	11,692	0.01%
2018/09/19	2	33.95	0	0.00	33.20	2	11,730	0.02%
2018/09/18	1	33.65	5	33.73	33.20	-4	11,875	-0.03%
2018/09/17	0	0.00	2	34.00	34.35	-2	11,951	-0.02%
2018/09/14	2	34.90	1	35.10	34.65	1	12,053	0.01%
2018/09/13	5	34.11	2	33.45	33.45	3	12,211	0.02%
2018/09/12	5	34.19	7	33.84	33.95	-2	12,365	-0.02%
2018/09/11	1	34.00	0	0.00	34.10	1	12,775	0.01%
2018/09/10	3	34.62	6	35.78	33.50	-3	12,938	-0.02%
2018/09/07	1	37.05	2	37.55	37.20	-1	13,031	-0.01%
2018/09/06	5	38.77	3	39.15	38.20	2	13,277	0.02%
2018/09/04	1	39.70	3	39.30	40.35	-2	14,177	-0.01%
2018/09/03	2	38.50	8	40.49	38.80	-6	14,395	-0.04%
2018/08/30	3	41.85	3	41.80	41.85	0	14,713	0.00%
2018/08/29	2	41.53	5	40.52	40.90	-3	14,755	-0.02%
2018/08/28	1	39.00	20	38.80	39.00	-19	14,992	-0.13%
2018/08/27	5	39.63	2	39.53	39.60	3	15,665	0.02%
2018/08/24	21	38.29	1	37.45	38.35	20	16,260	0.12%
2018/08/23	3	37.93	2	38.68	37.90	1	16,866	0.01%
2018/08/22	0	0.00	2	39.20	39.20	-2	17,355	-0.01%
2018/08/21	6	36.81	5	36.99	37.20	1	17,414	0.01%
2018/08/20	4	37.01	5	36.26	36.05	-1	17,824	-0.01%
2018/08/17	3	38.18	2	37.25	37.05	1	18,015	0.01%
2018/08/16	15	37.43	11	37.87	37.80	4	18,146	0.02%
2018/08/15	2	37.58	0	0.00	37.40	2	18,284	0.01%
2018/08/14	3	37.77	2	38.03	39.20	1	18,368	0.01%
2018/08/13	7	37.79	9	38.23	37.45	-2	18,516	-0.01%
2018/08/10	9	42.11	2	44.00	41.00	7	18,671	0.04%
2018/08/09	1	44.40	1	44.60	44.70	0	18,662	0.00%
2018/08/08	3	45.65	2	44.98	44.60	1	19,369	0.01%
2018/08/07	1	44.90	1	45.30	45.30	0	19,748	0.00%
2018/08/06	1	45.30	3	44.65	44.50	-2	19,966	-0.01%
2018/08/03	2	44.45	2	44.65	45.10	0	20,087	0.00%
2018/08/02	19	44.40	8	43.45	43.25	11	20,151	0.05%
2018/08/01	12	47.02	3	46.82	46.35	9	20,139	0.04%
2018/07/31	4	47.26	6	47.05	47.00	-2	20,239	-0.01%
2018/07/30	18	46.83	17	46.93	46.45	1	20,574	0.00%
2018/07/27	3	48.18	5	48.57	48.65	-2	20,620	-0.01%
2018/07/26	7	47.21	7	47.15	47.65	0	20,598	0.00%
2018/07/25	63	46.69	5	47.05	47.10	58	20,590	0.28%
2018/07/23	2	43.35	63	43.02	43.50	-61	20,442	-0.30%
2018/07/20	9	44.92	21	43.98	43.50	-12	20,453	-0.06%
2018/07/19	98	44.82	28	45.79	44.80	70	20,503	0.34%
2018/07/18	27	46.44	81	47.87	45.85	-54	20,485	-0.26%
2018/07/17	7	51.07	15	50.84	50.90	-8	20,276	-0.04%
2018/07/16	18	50.60	2	50.40	49.65	16	20,265	0.08%
2018/07/13	1	52.30	2	52.45	52.00	-1	20,283	0.00%
2018/07/12	16	52.58	2	52.15	52.60	14	20,531	0.07%
2018/07/11	6	51.90	5	52.36	51.80	1	20,832	0.00%
2018/07/10	8	53.00	1	53.30	52.40	7	20,859	0.03%
2018/07/09	8	54.11	1	54.10	54.00	7	20,861	0.03%
2018/07/06	8	55.00	13	55.45	55.50	-5	20,896	-0.02%
2018/07/05	12	58.23	8	59.34	57.90	4	20,969	0.02%
2018/07/04	11	60.45	5	60.12	59.30	6	20,875	0.03%
2018/07/03	18	61.90	47	61.87	61.50	-29	20,903	-0.14%
2018/07/02	8	59.81	13	59.64	59.30	-5	20,719	-0.02%
2018/06/29	2	57.40	2	57.40	57.00	0	20,522	0.00%
2018/06/28	18	55.94	1	55.40	55.80	17	20,679	0.08%
2018/06/27	2	58.30	14	59.09	57.60	-12	21,421	-0.06%
2018/06/26	0	0.00	1	57.80	57.60	-1	21,661	0.00%
2018/06/25	11	57.26	2	58.65	56.70	9	22,331	0.04%
2018/06/22	8	58.63	9	58.88	58.40	-1	22,758	0.00%
2018/06/21	12	58.27	8	58.31	57.80	4	22,747	0.02%
2018/06/20	19	58.12	14	59.34	57.60	5	22,667	0.02%
2018/06/19	11	57.44	7	59.36	57.00	4	22,460	0.02%
2018/06/15	14	61.09	5	61.16	59.50	9	22,427	0.04%
2018/06/14	8	60.29	3	59.87	59.60	5	22,244	0.02%
2018/06/13	22	61.05	3	60.73	58.70	19	21,992	0.09%
2018/06/12	15	60.85	21	63.40	65.10	-6	21,603	-0.03%
2018/06/11	7	60.66	2	60.40	60.00	5	21,153	0.02%
2018/06/08	8	61.24	6	60.88	59.60	2	21,069	0.01%
2018/06/07	10	60.39	12	60.53	59.80	-2	20,875	-0.01%
2018/06/06	4	60.95	0	0.00	60.60	4	20,827	0.02%
2018/06/05	82	61.83	63	63.23	60.60	19	21,042	0.09%
2018/06/04	8	67.59	4	68.48	64.40	4	20,988	0.02%
2018/06/01	6	63.70	33	62.67	66.60	-27	20,470	-0.13%
2018/05/31	14	64.89	23	61.65	60.60	-9	19,774	-0.05%
2018/05/30	5	60.24	18	59.24	61.20	-13	19,175	-0.07%
2018/05/29	3	57.07	1	57.10	57.20	2	18,789	0.01%
2018/05/28	15	56.92	9	56.90	56.70	6	18,734	0.03%
2018/05/25	5	53.18	9	53.59	53.80	-4	18,330	-0.02%
2018/05/24	10	51.82	14	51.91	51.80	-4	18,130	-0.02%
2018/05/23	5	50.36	2	50.60	50.10	3	18,104	0.02%
2018/05/22	7	51.34	8	51.40	50.70	-1	17,897	-0.01%
2018/05/21	78	52.54	24	52.30	50.60	54	17,741	0.30%
2018/05/18	16	55.35	60	52.27	52.10	-44	17,470	-0.25%
2018/05/17	7	58.41	5	56.80	57.30	2	17,203	0.01%
2018/05/16	19	58.54	10	59.26	58.20	9	17,002	0.05%
2018/05/15	7	56.61	136	57.50	59.10	-129	16,351	-0.79%	大賣/鉅額交易
2018/05/14	102	53.20	61	53.44	53.80	41	16,107	0.25%	大買/
2018/05/11	60	53.13	30	50.49	50.60	30	15,878	0.19%
2018/05/10	28	52.31	17	52.92	52.60	11	15,750	0.07%
2018/05/09	19	51.59	18	51.84	51.10	1	15,652	0.01%
2018/05/08	63	53.18	23	52.26	51.60	40	15,544	0.26%
2018/05/07	12	52.78	10	53.49	54.00	2	15,424	0.01%
2018/05/04	7	51.27	14	50.03	51.00	-7	15,013	-0.05%
2018/05/03	5	48.52	5	48.34	48.50	0	14,859	0.00%
2018/05/02	9	48.69	3	49.43	48.10	6	15,094	0.04%
2018/04/30	4	50.04	5	49.31	50.50	-1	15,025	-0.01%
2018/04/27	6	48.53	4	48.55	48.65	2	15,052	0.01%
2018/04/26	2	47.23	2	47.45	47.80	0	15,154	0.00%
2018/04/25	7	48.60	6	48.27	46.90	1	15,449	0.01%
2018/04/24	6	45.61	16	44.36	47.75	-10	15,601	-0.06%
2018/04/23	2	49.70	1	49.30	47.65	1	15,674	0.01%
2018/04/20	9	49.93	3	50.23	50.00	6	16,131	0.04%
2018/04/19	1	49.05	1	49.75	49.90	0	16,878	0.00%
2018/04/18	5	48.69	5	49.61	49.05	0	16,811	0.00%
2018/04/17	18	48.96	1	47.45	47.55	17	16,604	0.10%
2018/04/16	11	52.71	1	52.80	52.70	10	16,259	0.06%
2018/04/13	1	53.40	1	55.00	54.60	0	16,165	0.00%
2018/04/12	2	55.45	0	0.00	55.90	2	16,055	0.01%
2018/04/11	2	55.75	9	55.90	57.30	-7	16,235	-0.04%
2018/04/10	3	53.00	1	55.20	52.40	2	16,328	0.01%
2018/04/09	22	56.95	1	56.20	54.00	21	16,599	0.13%
2018/04/03	5	52.40	50	52.48	55.50	-45	16,941	-0.27%
2018/04/02	0	0.00	3	50.23	50.60	-3	16,618	-0.02%
2018/03/31	7	49.76	2	50.90	49.80	5	16,814	0.03%
2018/03/30	17	50.16	95	50.15	49.50	-78	16,775	-0.46%
2018/03/29	13	47.86	10	47.09	48.35	3	15,886	0.02%
2018/03/28	62	47.32	2	47.70	46.50	60	15,454	0.39%
2018/03/27	2	43.10	6.1	45.09	46.40	-4.1	14,681	-0.03%
2018/03/26	6	40.10	22	41.45	42.20	-16	14,229	-0.11%
2018/03/23	12	39.30	1	39.60	39.50	11	14,181	0.08%
2018/03/22	7	41.30	5	43.00	41.00	2	14,100	0.01%
2018/03/21	6	41.09	25	41.37	42.00	-19	13,843	-0.14%
2018/03/20	2	39.75	0	0.00	39.75	2	13,608	0.01%
2018/03/19	1	40.05	1	40.55	40.45	0	13,536	0.00%
2018/03/16	0	0.00	2	40.20	39.60	-2	13,452	-0.01%
2018/03/15	12	39.99	10	39.65	39.70	2	13,402	0.01%
2018/03/14	3	40.92	5	40.41	40.30	-2	13,392	-0.01%
2018/03/13	2	39.85	1	40.25	39.85	1	13,261	0.01%
2018/03/12	2	40.10	6	40.44	40.20	-4	13,267	-0.03%
2018/03/09	15	39.84	2	40.60	39.40	13	13,276	0.10%
2018/03/08	2	39.53	14	39.71	40.65	-12	13,007	-0.09%
2018/03/07	6	38.57	3	39.35	37.80	3	12,640	0.02%
2018/03/06	1	37.90	0	0.00	37.75	1	12,779	0.01%
2018/03/02	14	39.72	6.3	39.65	39.10	7.7	13,869	0.06%
2018/03/01	2	39.50	31	39.24	39.40	-29	13,587	-0.21%
2018/02/26	3	38.40	33	37.99	37.65	-30	13,563	-0.22%
2018/02/12	1	32.70	0	0.00	33.90	1	13,482	0.01%
2018/02/07	3	35.00	3	34.00	34.60	0	13,440	0.00%
2018/02/02	10	36.77	3	36.30	36.30	7	13,266	0.05%
2018/02/01	0.3	36.60	2	36.70	36.60	-1.7	13,289	-0.01%
2018/01/31	5	36.45	0	0.00	36.45	5	13,308	0.04%
2018/01/30	0	0.00	1	37.00	36.90	-1	13,336	-0.01%
2018/01/25	4	39.69	3	39.05	37.90	1	13,386	0.01%
2018/01/24	19	39.03	0	0.00	38.70	19	13,297	0.14%
2018/01/23	4	38.65	0.1	38.30	38.30	3.9	13,411	0.03%
2018/01/22	7	39.64	5	39.89	39.40	2	13,872	0.01%
2018/01/19	22	39.05	1	38.55	39.90	21	14,166	0.15%
2018/01/18	10	39.91	3	39.03	38.90	7	13,806	0.05%
2018/01/17	1	38.65	0	0.00	39.70	1	13,511	0.01%
2018/01/16	7	37.69	7	38.06	38.55	0	13,081	0.00%
2018/01/15	15	36.63	32	37.18	38.10	-17	12,653	-0.13%
2018/01/12	4	34.85	64	35.47	34.65	-60	11,733	-0.51%
2018/01/11	2	34.10	2	34.30	34.10	0	11,646	0.00%
2018/01/10	2	33.40	7	33.74	33.40	-5	11,639	-0.04%
2018/01/09	2	34.05	0	0.00	33.95	2	11,694	0.02%
2018/01/08	10	35.09	0	0.00	34.35	10	11,867	0.08%
2018/01/04	26	33.68	33	34.73	35.30	-7	11,835	-0.06%
2018/01/03	0	0.00	2	34.00	33.55	-2	11,730	-0.02%
2018/01/02	1	31.50	4	32.55	32.40	-3	11,342	-0.03%