強茂 (2481)-美好-蘆洲券商分點個股進出

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
55.5
漲跌
▲1.8
漲幅
+3.35%
成交量
976張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/23	0	0.00	2	53.40	53.70	-2	1,372	-0.15%
2024/04/22	1	53.80	1	53.80	52.80	0	1,406	0.00%
2024/04/19	0	0.00	2	54.75	53.80	-2	1,403	-0.14%
2024/04/18	4	56.50	0	0.00	56.80	4	1,389	0.29%
2024/04/17	3	56.77	1	56.70	56.80	2	1,395	0.14%
2024/04/16	9	56.70	0	0.00	55.80	9	1,411	0.64%
2024/04/15	5	58.20	4	58.08	58.30	1	1,390	0.07%
2024/04/12	1	59.10	1	59.40	59.40	0	1,385	0.00%
2024/04/10	5	59.50	4	59.65	59.70	1	1,397	0.07%
2024/04/08	0	0.00	4	58.90	59.10	-4	1,462	-0.27%
2024/04/03	0	0.00	2	57.70	58.20	-2	1,459	-0.14%
2024/03/27	0	0.00	1	57.70	57.70	-1	1,591	-0.06%
2024/03/25	1	58.50	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	2	57.30	57.70	-2	1,668	-0.12%
2024/03/20	4	56.63	0	0.00	57.10	4	2,165	0.18%
2024/03/19	8	56.74	7	56.90	56.50	1	2,247	0.04%
2024/03/18	1	56.50	1	56.80	56.90	0	2,253	0.00%
2024/03/14	1	57.70	0	0.00	57.60	1	2,344	0.04%
2024/03/13	1	58.00	25	58.04	58.40	-24	2,361	-1.02%
2024/03/11	7	58.80	2	59.05	59.00	5	2,378	0.21%
2024/03/08	3	59.80	0	0.00	59.20	3	2,410	0.12%
2024/03/07	6	60.60	10.7	60.80	60.30	-4.7	2,431	-0.19%
2024/03/06	6.2	61.02	17	60.99	60.90	-10.8	2,561	-0.42%
2024/03/05	7	61.51	3	61.17	61.20	4	2,838	0.14%
2024/03/04	6	61.87	2	61.50	61.50	4	2,886	0.14%
2024/03/01	1	61.90	4	62.15	62.00	-3	2,874	-0.10%
2024/02/29	2	62.10	1	62.10	62.40	1	2,876	0.03%
2024/02/27	0.2	63.20	1	62.00	62.00	-0.8	2,876	-0.03%
2024/02/26	1.2	62.83	2	62.20	62.90	-0.8	2,878	-0.03%
2024/02/23	0	0.00	1	62.20	62.20	-1	2,878	-0.03%
2024/02/22	1	63.30	1	63.20	63.10	0	2,893	0.00%
2024/02/21	1	62.80	3	63.63	63.50	-2	2,900	-0.07%
2024/02/20	1	63.50	2	62.95	62.90	-1	2,896	-0.03%
2024/02/19	4	63.93	2	63.80	63.80	2	2,891	0.07%
2024/02/16	3	62.73	2	63.30	63.30	1	2,896	0.03%
2024/02/15	1	61.50	2	61.80	61.90	-1	2,889	-0.03%
2024/02/05	1.5	62.20	0	0.00	61.20	1.5	2,888	0.05%
2024/02/01	2	61.80	0	0.00	61.70	2	2,905	0.07%
2024/01/31	2	62.00	1	61.90	61.90	1	2,903	0.03%
2024/01/30	1	63.30	2	62.70	62.50	-1	2,888	-0.03%
2024/01/26	1	63.70	3	63.23	63.30	-2	2,879	-0.07%
2024/01/25	1	64.10	1	63.50	63.50	0	2,885	0.00%
2024/01/24	0	0.00	1	64.00	63.90	-1	2,883	-0.03%
2024/01/23	1	64.30	3	64.30	64.30	-2	2,899	-0.07%
2024/01/19	0	0.00	2	63.00	63.00	-2	2,895	-0.07%
2024/01/18	1	63.10	1	62.70	62.70	0	2,899	0.00%
2024/01/17	7	64.67	2	63.10	63.10	5	2,895	0.17%
2024/01/16	2	64.15	1	64.70	64.80	1	2,802	0.04%
2024/01/15	0	0.00	1	63.70	63.80	-1	2,770	-0.04%
2024/01/12	0.2	63.40	0	0.00	63.10	0.2	2,793	0.01%
2024/01/11	1	63.30	1	63.90	63.90	0	2,783	0.00%
2024/01/10	0.2	63.90	0	0.00	62.90	0.2	2,804	0.01%
2024/01/09	1	65.30	1	63.90	63.90	0	2,783	0.00%
2024/01/08	2	64.90	0	0.00	64.90	2	2,771	0.07%
2024/01/04	4	65.43	2	65.00	65.00	2	2,764	0.07%
2024/01/03	2.2	65.16	2	65.30	65.70	0.2	2,741	0.01%
2024/01/02	2	66.95	1	66.60	66.60	1	2,686	0.04%
2023/12/29	6	67.48	1	67.30	67.30	5	2,646	0.19%
2023/12/28	0	0.00	1	67.80	67.80	-1	2,629	-0.04%
2023/12/27	3.1	68.73	1	68.50	68.50	2.1	2,589	0.08%
2023/12/26	1.5	69.20	1	69.00	69.00	0.5	2,568	0.02%
2023/12/25	10	70.12	19	70.20	69.30	-9	2,552	-0.35%
2023/12/22	1	69.20	6	69.70	69.60	-5	2,486	-0.20%
2023/12/21	15	68.61	2	68.60	68.60	13	2,460	0.53%
2023/12/20	8.2	69.15	8	69.39	68.60	0.2	2,439	0.01%
2023/12/19	4	68.83	2	68.50	68.50	2	2,392	0.08%
2023/12/18	9	70.20	6	69.83	69.30	3	2,342	0.13%
2023/12/15	25	71.93	26.3	71.51	69.30	-1.3	2,231	-0.06%
2023/12/14	4	69.28	9	69.71	70.30	-5	1,847	-0.27%
2023/12/13	2	68.90	2	68.30	68.30	0	1,755	0.00%
2023/12/12	4	68.73	3	69.07	69.00	1	1,771	0.06%
2023/12/11	6	69.45	9	69.43	69.00	-3	1,776	-0.17%
2023/12/08	2.2	68.41	5	68.48	68.60	-2.8	1,714	-0.16%
2023/12/07	7	67.13	5	67.18	67.10	2	1,699	0.12%
2023/12/06	10	68.22	5	67.78	67.90	5	1,696	0.29%
2023/12/05	4	68.43	4	68.85	68.70	0	1,673	0.00%
2023/12/04	16	68.74	8	68.75	68.50	8	1,630	0.49%
2023/12/01	10	70.27	4	70.20	70.20	6	1,573	0.38%
2023/11/30	6	67.83	34	70.18	70.70	-28	1,431	-1.96%
2023/11/29	8	65.31	16	65.45	65.90	-8	1,156	-0.69%
2023/11/28	2	63.45	2	63.85	63.80	0	1,104	0.00%
2023/11/27	3	63.90	3	63.13	63.00	0	1,117	0.00%
2023/11/24	2	64.25	2.1	63.89	63.90	-0.1	1,137	-0.01%
2023/11/22	2	63.75	17	63.81	63.80	-15	1,142	-1.31%
2023/11/21	2	63.50	3	63.87	63.70	-1	1,146	-0.09%
2023/11/20	11	62.43	1	62.90	62.90	10	1,139	0.88%
2023/11/16	4	61.50	1	61.60	61.60	3	1,148	0.26%
2023/11/15	1	61.10	1	61.60	61.60	0	1,156	0.00%
2023/11/14	2	60.30	2	59.80	59.80	0	1,161	0.00%
2023/11/10	7	60.00	2	59.90	59.90	5	1,207	0.41%
2023/11/09	2	61.70	0	0.00	60.80	2	1,210	0.17%
2023/11/08	1	61.70	1	62.00	62.00	0	1,248	0.00%
2023/11/07	0	0.00	4	61.63	61.80	-4	1,291	-0.31%
2023/11/06	1	61.40	1	62.00	62.00	0	1,393	0.00%
2023/11/03	1	61.60	1	61.00	61.00	0	1,449	0.00%
2023/11/02	0.2	61.10	0.2	61.10	61.30	0	1,476	0.00%
2023/11/01	0	0.00	2	60.00	60.00	-2	1,499	-0.13%
2023/10/31	3	60.43	1	59.60	59.60	2	1,525	0.13%
2023/10/30	2	61.50	0	0.00	61.20	2	1,577	0.13%
2023/10/27	2	61.75	6	62.20	61.40	-4	1,633	-0.24%
2023/10/26	3	62.47	2	62.20	62.20	1	1,693	0.06%
2023/10/25	1	62.40	1	62.90	62.90	0	1,748	0.00%
2023/10/20	0	0.00	1	61.70	61.80	-1	1,961	-0.05%
2023/10/18	2	63.25	1	63.00	63.20	1	2,129	0.05%
2023/10/17	0	0.00	1	63.90	63.70	-1	2,201	-0.05%
2023/10/16	1	64.50	0	0.00	63.30	1	2,403	0.04%
2023/10/12	0	0.00	2	64.05	64.70	-2	3,391	-0.06%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/10/03	0	0.00	2	65.10	64.40	-2	5,595	-0.04%
2023/10/02	1	64.30	1	64.60	64.60	0	5,621	0.00%
2023/09/27	0	0.00	1	63.50	63.50	-1	5,672	-0.02%
2023/09/26	1	65.00	1	64.30	64.00	0	5,682	0.00%
2023/09/22	7	63.53	2	64.40	64.50	5	5,702	0.09%
2023/09/21	2	64.65	0	0.00	64.00	2	5,704	0.04%
2023/09/20	2	65.30	2	65.05	65.00	0	5,714	0.00%
2023/09/18	0.2	67.46	0	0.00	67.10	0.2	5,793	0.00%
2023/09/15	1	66.40	0	0.00	66.40	1	5,809	0.02%
2023/09/14	0	0.00	1	67.20	67.20	-1	5,800	-0.02%
2023/09/13	1	65.80	1	65.80	65.80	0	5,789	0.00%
2023/09/12	1	65.90	0	0.00	65.80	1	5,816	0.02%
2023/09/11	1	65.80	10	65.84	64.80	-9	5,816	-0.15%
2023/09/08	2	64.60	2	64.70	64.70	0	5,816	0.00%
2023/09/07	2	65.10	2	64.70	64.70	0	5,837	0.00%
2023/09/06	1	65.90	1	65.30	65.30	0	5,877	0.00%
2023/09/05	2	64.95	5	66.12	65.80	-3	5,961	-0.05%
2023/09/04	2	64.10	2	64.45	64.90	0	5,958	0.00%
2023/09/01	4	64.28	1	64.30	64.30	3	5,963	0.05%
2023/08/31	1	63.50	1	64.20	64.20	0	5,992	0.00%
2023/08/30	0	0.00	3	64.20	64.00	-3	6,007	-0.05%
2023/08/29	1	61.70	1	62.70	62.70	0	6,070	0.00%
2023/08/25	1	61.90	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	0.00	1	62.70	62.60	-1	6,106	-0.02%
2023/08/23	6	62.32	1	62.30	62.30	5	6,159	0.08%
2023/08/22	0	0.00	4	62.25	62.10	-4	6,172	-0.06%
2023/08/21	2	62.90	2	63.40	62.70	0	6,188	0.00%
2023/08/18	1	64.20	1	63.10	63.10	0	6,202	0.00%
2023/08/17	1	62.10	4	61.70	64.40	-3	6,202	-0.05%
2023/08/15	5	62.96	0	0.00	63.10	5	6,199	0.08%
2023/08/14	4	62.70	6	63.13	62.60	-2	6,204	-0.03%
2023/08/11	2	66.60	1	65.50	65.20	1	6,171	0.02%
2023/08/10	2	67.40	72	67.10	66.80	-70	6,139	-1.14%
2023/08/09	1	70.80	1	70.30	70.30	0	6,052	0.00%
2023/08/08	3	72.40	3	71.83	71.80	0	6,001	0.00%
2023/08/07	3	71.93	3	72.83	72.90	0	5,999	0.00%
2023/08/04	1	70.80	1	71.30	71.30	0	6,010	0.00%
2023/08/02	4	73.43	4	72.02	71.70	0	6,010	0.00%
2023/08/01	34	72.93	3	73.50	73.50	31	5,947	0.52%
2023/07/31	3	74.43	1	74.70	72.70	2	5,894	0.03%
2023/07/28	5	74.30	1	74.80	74.80	4	5,830	0.07%
2023/07/27	9	77.36	18	77.48	77.80	-9	5,781	-0.16%
2023/07/26	4	76.28	10	75.95	75.40	-6	5,704	-0.11%
2023/07/25	1	76.30	8	76.58	76.50	-7	5,677	-0.12%
2023/07/24	14	77.40	12.2	76.21	76.30	1.8	5,619	0.03%
2023/07/21	4	77.15	11	77.15	77.70	-7	5,525	-0.13%
2023/07/20	1	78.40	1	79.20	78.60	0	5,494	0.00%
2023/07/19	28	78.77	6.3	78.45	77.60	21.7	5,426	0.40%
2023/07/18	33	81.00	25	81.50	79.90	8	5,296	0.15%
2023/07/17	12	78.82	26	79.66	80.10	-14	4,748	-0.29%
2023/07/14	10	77.55	17	77.08	78.00	-7	4,388	-0.16%
2023/07/13	13	76.15	17	75.73	75.20	-4	4,225	-0.09%
2023/07/12	93	78.91	34	78.31	76.30	59	4,058	1.45%
2023/07/11	131	77.82	182	77.74	79.00	-51	3,399	-1.50%	大買/大賣/
2023/07/10	4	71.10	14	71.84	71.90	-10	2,663	-0.38%
2023/07/07	2	69.15	2	68.00	68.00	0	2,516	0.00%
2023/07/06	3	70.13	0	0.00	69.60	3	2,535	0.12%
2023/07/05	2	69.70	3	70.30	70.10	-1	2,547	-0.04%
2023/07/04	1	69.60	1	69.50	69.50	0	2,554	0.00%
2023/07/03	1	69.50	2	69.40	69.40	-1	2,600	-0.04%
2023/06/30	1	69.00	0	0.00	69.30	1	2,628	0.04%
2023/06/28	1	69.50	1	68.70	68.70	0	2,814	0.00%
2023/06/27	5	70.52	34	68.90	68.90	-29	3,105	-0.93%
2023/06/26	2	69.35	5	69.46	69.80	-3	3,064	-0.10%
2023/06/21	7.1	69.23	4.2	69.15	69.30	2.9	3,102	0.09%
2023/06/20	1	68.00	0	0.00	68.20	1	3,213	0.03%
2023/06/19	8.1	67.98	1	67.80	67.80	7.1	3,365	0.21%
2023/06/16	5.1	69.07	3	69.07	68.90	2.1	3,404	0.06%
2023/06/15	1	69.80	2	69.85	69.80	-1	3,655	-0.03%
2023/06/14	1	70.70	12	70.00	70.00	-11	3,677	-0.30%
2023/06/13	1	71.00	0	0.00	70.90	1	3,720	0.03%
2023/06/12	2	71.20	5	70.80	70.80	-3	3,760	-0.08%
2023/06/09	4.1	70.76	4	71.20	70.90	0.1	3,746	0.00%
2023/06/08	3	69.63	1	69.50	69.10	2	3,751	0.05%
2023/06/07	1	69.60	3	70.13	70.30	-2	3,866	-0.05%
2023/06/06	7	70.14	2	69.40	69.40	5	3,969	0.13%
2023/06/05	0	0.00	2	71.30	71.00	-2	4,284	-0.05%
2023/06/02	3	70.90	2	70.50	71.00	1	4,565	0.02%
2023/06/01	1	70.50	1	70.40	70.40	0	4,811	0.00%
2023/05/31	3	70.07	8	70.00	70.00	-5	4,813	-0.10%
2023/05/30	2	70.20	0	0.00	69.50	2	4,805	0.04%
2023/05/29	3	70.13	0.6	69.57	70.20	2.4	4,800	0.05%
2023/05/26	1.1	68.59	4	68.58	68.50	-2.9	4,761	-0.06%
2023/05/25	2	68.20	3	68.37	68.30	-1	4,755	-0.02%
2023/05/24	2	67.65	3	68.07	68.20	-1	4,776	-0.02%
2023/05/23	2	67.60	3	67.83	67.50	-1	4,779	-0.02%
2023/05/22	1	67.00	1	67.50	67.50	0	4,775	0.00%
2023/05/19	5	67.36	2.5	67.10	67.00	2.5	4,807	0.05%
2023/05/18	1	66.60	1.1	66.91	66.90	-0.1	4,852	0.00%
2023/05/17	1.1	66.30	1	66.20	66.00	0.1	4,888	0.00%
2023/05/15	0	0.00	1	65.80	64.70	-1	4,903	-0.02%
2023/05/12	2	65.25	1	65.80	65.80	1	4,943	0.02%
2023/05/11	6	65.83	5	65.42	65.30	1	4,979	0.02%
2023/05/10	3	66.73	3	66.70	66.70	0	5,006	0.00%
2023/05/09	6	66.37	5	65.00	65.00	1	5,044	0.02%
2023/05/08	1	67.20	1	66.80	66.80	0	5,100	0.00%
2023/05/03	0	0.00	1	66.60	66.70	-1	5,474	-0.02%
2023/05/02	1	65.60	1	67.00	67.00	0	5,540	0.00%
2023/04/27	2	64.50	1	64.30	64.30	1	5,616	0.02%
2023/04/25	1.1	66.60	1	64.30	64.30	0.1	5,597	0.00%
2023/04/21	2	68.20	1.2	66.93	66.80	0.8	5,571	0.01%
2023/04/20	4.1	69.76	1	69.20	69.20	3.1	5,542	0.06%
2023/04/19	1	71.90	1	70.60	70.60	0	5,551	0.00%
2023/04/18	6	72.80	7	71.80	71.60	-1	5,527	-0.02%
2023/04/17	1	69.90	10	71.91	72.20	-9	5,455	-0.17%
2023/04/14	5	69.80	1	69.90	69.90	4	5,370	0.07%
2023/04/13	2.2	71.30	7	71.19	70.10	-4.8	5,323	-0.09%
2023/04/12	13.1	72.08	13	72.48	71.80	0.1	5,283	0.00%
2023/04/11	1	72.10	12	71.58	72.00	-11	5,249	-0.21%
2023/04/10	1	71.30	2	71.55	71.70	-1	5,239	-0.02%
2023/04/07	15	71.37	4	71.50	71.50	11	5,213	0.21%
2023/04/06	1	71.40	13	71.90	71.70	-12	5,181	-0.23%
2023/03/31	15	71.23	2	71.30	71.30	13	5,147	0.25%
2023/03/30	1	71.70	11	70.80	70.80	-10	5,119	-0.20%
2023/03/29	36	71.47	33.2	71.19	71.00	2.8	5,091	0.06%
2023/03/28	50	71.39	22.1	71.78	70.50	27.9	4,993	0.56%
2023/03/27	0	0.00	17	70.09	69.90	-17	4,707	-0.36%
2023/03/24	7	69.97	3	70.00	70.00	4	4,711	0.08%
2023/03/23	17	70.42	5	70.28	70.30	12	4,743	0.25%
2023/03/22	3	71.77	12	72.46	72.00	-9	4,658	-0.19%
2023/03/21	6	71.25	6	71.23	71.30	0	4,563	0.00%
2023/03/20	45	72.38	41	71.85	71.00	4	4,701	0.08%
2023/03/17	5	68.40	5	69.00	68.90	0	4,435	0.00%
2023/03/16	4	68.00	0	0.00	67.20	4	4,405	0.09%
2023/03/15	10	69.10	8.1	69.26	69.00	1.9	4,388	0.04%
2023/03/14	3.1	68.12	0	0.00	68.10	3.1	4,401	0.07%
2023/03/13	9	68.48	3.1	68.39	69.10	5.9	4,451	0.13%
2023/03/10	17	69.96	8	69.85	69.40	9	4,458	0.20%
2023/03/09	7.1	71.53	4	71.73	71.70	3.1	4,608	0.07%
2023/03/08	38.1	73.25	45	72.76	72.10	-6.9	4,625	-0.15%
2023/03/07	10	71.43	27	71.80	71.80	-17	4,341	-0.39%
2023/03/06	28.1	70.80	20	70.85	70.70	8.1	4,092	0.20%
2023/03/03	3	66.60	3.1	66.51	66.50	-0.1	3,800	0.00%
2023/03/02	1	65.90	0	0.00	65.90	1	3,820	0.03%
2023/03/01	4	67.00	2	66.30	66.30	2	3,827	0.05%
2023/02/24	0	0.00	4	66.98	66.80	-4	3,849	-0.10%
2023/02/23	0	0.00	10.2	66.50	66.50	-10.2	3,851	-0.26%
2023/02/22	6	66.20	7.1	66.50	66.20	-1.1	3,873	-0.03%
2023/02/21	3	67.73	3	67.77	67.60	0	3,879	0.00%
2023/02/20	2	66.75	2.2	67.39	67.50	-0.2	3,947	-0.01%
2023/02/17	5	67.08	5	66.88	66.90	0	3,966	0.00%
2023/02/16	12	67.03	15	67.77	67.70	-3	3,962	-0.08%
2023/02/15	9	66.66	5	66.30	66.30	4	3,941	0.10%
2023/02/14	11.3	66.81	2	66.60	66.50	9.3	3,907	0.24%
2023/02/13	2	66.65	2	66.80	66.50	0	3,927	0.00%
2023/02/10	10	67.58	4	67.40	67.00	6	3,946	0.15%
2023/02/09	7	68.84	7	68.54	68.50	0	3,932	0.00%
2023/02/08	2	69.20	3	68.73	68.70	-1	3,918	-0.03%
2023/02/07	6	68.45	6	68.93	69.10	0	3,901	0.00%
2023/02/06	6.1	68.70	3	68.50	68.60	3.1	3,895	0.08%
2023/02/03	13	68.88	12.3	69.58	69.10	0.7	3,846	0.02%
2023/02/02	7.4	67.72	16	67.93	68.10	-8.6	3,694	-0.23%
2023/02/01	9	67.34	16	67.08	67.10	-7	3,638	-0.19%
2023/01/31	1	65.00	10	66.04	66.30	-9	3,600	-0.25%
2023/01/30	5	65.46	11	65.15	65.30	-6	3,581	-0.17%
2023/01/17	0	0.00	20	62.60	62.80	-20	3,502	-0.57%
2023/01/16	0.4	62.23	0	0.00	62.50	0.4	3,522	0.01%
2023/01/13	0	0.00	4	62.35	61.80	-4	3,544	-0.11%
2023/01/12	4	63.70	6	62.97	62.00	-2	3,574	-0.06%
2023/01/11	2	63.65	5	63.52	63.50	-3	3,597	-0.08%
2023/01/10	1	62.80	6	63.02	63.10	-5	3,637	-0.14%
2023/01/09	2	61.85	4	61.83	63.00	-2	3,665	-0.05%
2023/01/06	1	59.90	16	60.22	60.50	-15	3,675	-0.41%
2023/01/05	1	60.40	2	60.20	60.10	-1	3,756	-0.03%
2023/01/04	1	60.30	4.1	59.49	59.80	-3.1	3,793	-0.08%
2023/01/03	1	58.60	0.3	58.83	59.10	0.7	3,826	0.02%
2022/12/30	3.1	58.99	3	57.90	57.90	0.1	3,839	0.00%
2022/12/29	1	57.40	0	0.00	57.90	1	3,869	0.03%
2022/12/28	4	58.68	0	0.00	58.40	4	3,943	0.10%
2022/12/27	1	60.70	1	60.40	60.40	0	3,945	0.00%
2022/12/26	1	60.00	2	59.90	60.00	-1	3,975	-0.03%
2022/12/22	2	60.80	0	0.00	60.60	2	4,080	0.05%
2022/12/21	1.1	60.84	0	0.00	60.60	1.1	4,149	0.03%
2022/12/20	3.1	62.66	1	61.10	61.20	2.1	4,155	0.05%
2022/12/19	2	64.10	25	63.50	63.90	-23	4,177	-0.55%
2022/12/16	3	64.33	2	64.00	64.00	1	4,209	0.02%
2022/12/15	37.1	65.62	17	65.84	65.40	20.1	4,215	0.48%
2022/12/14	10	64.60	12	64.86	65.00	-2	4,141	-0.05%
2022/12/13	26	64.40	32.2	64.73	64.60	-6.2	4,113	-0.15%
2022/12/12	35.1	64.99	17	64.37	64.20	18.1	4,051	0.45%
2022/12/09	3.1	63.11	3	62.53	62.20	0.1	3,860	0.00%
2022/12/08	1	62.00	3.2	62.23	63.00	-2.2	3,895	-0.06%
2022/12/07	13	63.36	47	63.06	62.10	-34	3,924	-0.87%
2022/12/06	21	64.65	2	64.40	63.50	19	3,934	0.48%
2022/12/05	50	65.22	48	65.29	66.00	2	3,979	0.05%
2022/12/02	21	65.75	33	65.98	65.70	-12	4,065	-0.30%
2022/12/01	52.1	65.71	30	65.50	65.60	22.1	4,047	0.55%
2022/11/30	23.1	62.01	7.1	62.50	63.10	16.1	3,926	0.41%
2022/11/29	4.1	61.23	7	60.63	60.70	-3	3,892	-0.08%
2022/11/28	11.4	60.65	12	61.41	61.30	-0.7	3,919	-0.02%
2022/11/25	4.1	60.58	4	60.93	60.40	0.1	4,007	0.00%
2022/11/24	1.2	59.67	3	60.50	60.70	-1.8	4,036	-0.04%
2022/11/23	2	59.45	3	59.47	59.20	-1	4,057	-0.02%
2022/11/22	3	59.47	0	0.00	58.90	3	4,165	0.07%
2022/11/21	4.2	60.82	3	60.70	60.30	1.2	4,361	0.03%
2022/11/18	2.1	60.60	3	60.90	60.00	-0.9	4,769	-0.02%
2022/11/17	5	60.90	6.2	61.38	61.50	-1.2	4,768	-0.03%
2022/11/16	6.2	59.75	11	60.29	60.40	-4.8	4,782	-0.10%
2022/11/15	1	58.80	3.1	59.16	59.30	-2.1	4,748	-0.04%
2022/11/14	2.3	58.39	2	58.55	58.60	0.3	4,871	0.01%
2022/11/11	5	58.64	2	59.70	58.10	3	5,017	0.06%
2022/11/10	5	58.24	3	58.10	58.10	2	5,312	0.04%
2022/11/09	51	58.49	54	58.72	58.70	-3	5,539	-0.05%
2022/11/08	2.4	57.90	3	58.47	57.30	-0.7	5,579	-0.01%
2022/11/07	5.3	57.85	2	58.10	58.30	3.3	5,601	0.06%
2022/11/04	3.2	57.74	2	57.80	57.80	1.2	5,692	0.02%
2022/11/03	3	56.73	10.3	57.77	58.00	-7.3	5,743	-0.13%
2022/11/02	4	57.05	6	57.37	57.20	-2	5,835	-0.03%
2022/11/01	3	55.87	4.1	55.97	55.90	-1.1	5,908	-0.02%
2022/10/31	1	54.80	3	55.03	55.10	-2	6,159	-0.03%
2022/10/28	4	54.70	2	53.70	53.70	2	6,484	0.03%
2022/10/27	4.1	54.83	11	55.48	55.60	-7	6,538	-0.11%
2022/10/26	3.3	53.62	5	53.86	53.80	-1.7	6,519	-0.03%
2022/10/25	3	53.17	2	53.15	53.10	1	6,497	0.02%
2022/10/24	9	53.92	9	53.10	53.10	0	6,523	0.00%
2022/10/21	6	53.12	7	52.10	52.10	-1	6,565	-0.02%
2022/10/20	3	52.23	3	53.30	53.30	0	6,603	0.00%
2022/10/19	4	53.78	2	53.20	53.20	2	6,675	0.03%
2022/10/18	8	53.10	18	53.39	53.60	-10	6,692	-0.15%
2022/10/17	2.2	51.16	2	52.00	52.00	0.2	6,812	0.00%
2022/10/14	0.5	52.90	5	53.24	53.00	-4.5	7,022	-0.06%
2022/10/13	17	51.42	4	49.80	49.10	13	7,058	0.18%
2022/10/12	20	54.05	8	53.23	53.20	12	7,066	0.17%
2022/10/11	2	54.70	1	54.20	54.20	1	7,092	0.01%
2022/10/07	0	0.00	2	57.20	57.20	-2	7,117	-0.03%
2022/10/06	4	57.40	8	57.78	58.00	-4	7,179	-0.06%
2022/10/05	9	58.57	7	57.99	57.10	2	7,199	0.03%
2022/10/04	0	0.00	1	58.60	58.60	-1	7,171	-0.01%
2022/10/03	2	56.95	3	57.50	57.20	-1	7,236	-0.01%
2022/09/30	9	55.27	5	56.68	57.00	4	7,381	0.05%
2022/09/29	17	55.58	11	55.95	56.00	6	7,404	0.08%
2022/09/28	6	58.94	2	55.00	55.00	4	7,415	0.05%
2022/09/27	4	57.93	5	58.48	59.50	-1	7,453	-0.01%
2022/09/26	3	59.30	11	60.09	57.90	-8	7,571	-0.11%
2022/09/23	6	63.35	2	62.00	62.00	4	7,628	0.05%
2022/09/22	3	63.80	8	63.63	64.00	-5	7,688	-0.07%
2022/09/20	7	65.14	1	65.40	65.40	6	7,731	0.08%
2022/09/19	5	65.22	3	65.00	65.00	2	7,790	0.03%
2022/09/16	8	66.28	1	65.50	65.50	7	7,829	0.09%
2022/09/15	2	67.20	1	66.40	66.40	1	7,899	0.01%
2022/09/14	2	65.70	3	67.33	67.40	-1	7,925	-0.01%
2022/09/13	2	67.55	2	67.10	67.00	0	7,975	0.00%
2022/09/12	8	67.96	5	67.56	67.80	3	8,102	0.04%
2022/09/08	5	67.36	9	67.82	68.50	-4	8,290	-0.05%
2022/09/07	4	63.85	7	63.46	64.40	-3	8,456	-0.04%
2022/09/06	12	65.08	19	64.88	63.60	-7	8,418	-0.08%
2022/09/05	6.1	69.59	11	68.17	67.50	-4.9	8,364	-0.06%
2022/09/02	11	69.80	11	69.79	69.70	0	8,340	0.00%
2022/09/01	23	70.18	18	69.60	68.90	5	8,309	0.06%
2022/08/31	14	69.33	9	69.57	69.90	5	8,199	0.06%
2022/08/30	5	68.98	5	69.14	69.10	0	8,195	0.00%
2022/08/29	13	68.65	11	68.59	68.30	2	8,202	0.02%
2022/08/26	19	71.57	8	71.78	71.60	11	8,191	0.13%
2022/08/25	28	71.14	47	71.78	70.10	-19	8,089	-0.23%
2022/08/24	3	68.40	2	68.10	68.10	1	7,866	0.01%
2022/08/23	23	68.16	1	68.20	68.20	22	8,076	0.27%
2022/08/22	3	69.17	3	69.17	69.30	0	8,299	0.00%
2022/08/19	12	70.11	8	69.99	69.90	4	8,332	0.05%
2022/08/18	8.1	69.87	11	69.85	70.40	-3	8,275	-0.04%
2022/08/17	21	71.80	11	71.19	71.00	10	8,186	0.12%
2022/08/16	18	69.41	46	69.58	70.20	-28	7,927	-0.35%
2022/08/15	8	66.81	6	67.58	67.90	2	7,819	0.03%
2022/08/12	11	66.32	3	66.33	66.20	8	7,855	0.10%
2022/08/11	17	67.54	10	66.69	66.30	7	7,936	0.09%
2022/08/10	14	67.26	10	67.01	66.80	4	8,128	0.05%
2022/08/09	11	68.05	10	67.66	67.40	1	8,351	0.01%
2022/08/08	17	66.05	19	66.05	67.30	-2	8,537	-0.02%
2022/08/05	29	67.81	37	67.71	67.60	-8	8,520	-0.09%
2022/08/04	22	65.55	33	65.87	66.70	-11	8,413	-0.13%
2022/08/03	15	63.58	13	63.40	63.40	2	8,327	0.02%
2022/08/02	4	63.43	2	63.50	63.50	2	8,470	0.02%
2022/08/01	11	64.80	9	64.80	64.80	2	8,563	0.02%
2022/07/29	10	65.09	10	64.95	65.00	0	8,652	0.00%
2022/07/28	3	64.93	5	64.24	63.80	-2	8,937	-0.02%
2022/07/27	5	63.28	15	63.83	64.50	-10	8,971	-0.11%
2022/07/26	4	65.00	13	62.97	62.60	-9	9,027	-0.10%
2022/07/25	16	65.49	7	65.24	65.10	9	9,039	0.10%
2022/07/22	27	65.74	22	65.70	65.80	5	9,176	0.05%
2022/07/21	43	64.79	25	65.02	66.20	18	9,223	0.20%
2022/07/20	16	62.32	5	62.56	62.40	11	9,154	0.12%
2022/07/19	5	60.52	14	60.67	60.90	-9	9,272	-0.10%
2022/07/18	5	59.90	3	59.90	59.80	2	9,442	0.02%
2022/07/15	9	58.60	4	59.05	59.00	5	9,747	0.05%
2022/07/14	8	56.48	9	57.57	58.30	-1	10,055	-0.01%
2022/07/13	2	56.45	6	56.28	55.80	-4	10,347	-0.04%
2022/07/12	2	55.50	10	54.68	54.80	-8	10,689	-0.07%
2022/07/11	2	58.35	2	58.15	58.10	0	10,957	0.00%
2022/07/08	15	58.25	14	58.34	58.00	1	11,017	0.01%
2022/07/07	10	54.57	7	55.67	55.80	3	10,898	0.03%
2022/07/06	6	56.62	8	54.16	53.90	-2	10,894	-0.02%
2022/07/05	4	56.20	3	56.43	56.50	1	10,938	0.01%
2022/07/04	2	58.00	3	57.53	56.90	-1	10,930	-0.01%
2022/07/01	6	61.52	10	59.90	57.90	-4	11,029	-0.04%
2022/06/30	5	64.60	2	63.20	63.00	3	11,036	0.03%
2022/06/29	1	67.50	0	0.00	67.60	1	11,191	0.01%
2022/06/28	6	68.60	2	68.00	68.00	4	11,908	0.03%
2022/06/27	13	69.59	27	70.15	70.00	-14	13,329	-0.11%
2022/06/24	18	67.38	10	67.00	67.00	8	13,453	0.06%
2022/06/23	19	66.72	14	66.30	66.30	5	13,603	0.04%
2022/06/22	6	67.60	3	66.53	66.60	3	13,864	0.02%
2022/06/21	5	67.38	6	68.73	69.40	-1	14,058	-0.01%
2022/06/20	14	66.74	29	67.17	66.10	-15	14,344	-0.10%
2022/06/17	6	70.57	2	68.85	69.10	4	14,401	0.03%
2022/06/16	21	75.57	1	71.60	71.60	20	14,233	0.14%
2022/06/15	9	79.17	3	79.07	79.00	6	14,183	0.04%
2022/06/14	4	78.80	18	77.73	78.90	-14	14,341	-0.10%
2022/06/13	6	80.03	5	79.80	79.50	1	14,314	0.01%
2022/06/10	3	80.73	4	81.48	81.80	-1	14,409	-0.01%
2022/06/09	25	81.21	5	81.36	81.50	20	14,480	0.14%
2022/06/08	5	81.78	8	81.05	80.80	-3	14,506	-0.02%
2022/06/07	7	81.30	10	81.49	81.50	-3	14,549	-0.02%
2022/06/06	10	81.77	2.3	81.61	81.40	7.7	14,548	0.05%
2022/06/02	11	83.54	3.2	83.48	83.10	7.8	14,535	0.05%
2022/06/01	18.5	84.57	30.1	85.00	84.00	-11.6	14,505	-0.08%
2022/05/31	19	84.16	11	84.19	83.80	8	14,345	0.06%
2022/05/30	25	83.06	27	83.19	84.50	-2	14,193	-0.01%
2022/05/27	2	80.30	21	80.39	80.20	-19	13,953	-0.14%
2022/05/26	15	79.92	5	79.32	78.90	10	13,935	0.07%
2022/05/25	6	79.22	6	80.27	80.20	0	13,923	0.00%
2022/05/24	6.1	80.02	3	79.73	78.70	3.1	13,997	0.02%
2022/05/23	4	81.90	10	81.85	81.20	-6	14,026	-0.04%
2022/05/20	9	80.99	4	81.18	81.20	5	14,123	0.04%
2022/05/19	11	79.41	16	79.49	81.20	-5	14,577	-0.03%
2022/05/18	26	81.66	5	81.10	81.20	21	14,594	0.14%
2022/05/17	8	80.50	22.1	81.26	82.40	-14.1	14,434	-0.10%
2022/05/16	13	79.42	28	79.76	78.40	-15	14,348	-0.10%
2022/05/13	4	76.33	6.2	76.97	77.20	-2.2	14,440	-0.02%
2022/05/12	9.1	76.30	8	76.00	75.50	1.1	14,713	0.01%
2022/05/11	12	76.85	18.3	77.55	77.10	-6.3	15,081	-0.04%
2022/05/10	13	74.66	6	75.12	75.50	7	14,961	0.05%
2022/05/09	8	78.13	5	77.78	77.10	3	15,062	0.02%
2022/05/06	4.1	79.50	6	80.63	81.20	-2	15,546	-0.01%
2022/05/05	18.5	82.00	45	81.48	81.40	-26.5	15,572	-0.17%
2022/05/04	6	78.93	6	78.78	78.60	0	15,326	0.00%
2022/05/03	7	77.51	4.1	77.91	77.90	2.9	15,547	0.02%
2022/04/29	4	77.63	5.1	77.48	76.10	-1.1	15,578	-0.01%
2022/04/28	24	75.49	12	75.48	76.00	12	15,557	0.08%
2022/04/27	11.2	73.40	20	73.49	76.10	-8.9	15,466	-0.06%
2022/04/26	22	78.24	17	77.62	77.00	5	15,339	0.03%
2022/04/25	14.1	79.21	4	79.28	78.70	10.1	15,252	0.07%
2022/04/22	35	83.34	14	84.10	82.80	21	15,120	0.14%
2022/04/21	17	82.55	22	83.60	84.60	-5	14,983	-0.03%
2022/04/20	12	80.60	12	80.92	80.80	0	14,855	0.00%
2022/04/19	26	82.23	14	80.80	80.60	12	14,623	0.08%
2022/04/18	26	83.28	17	82.19	82.00	9	14,444	0.06%
2022/04/15	16	86.78	8	86.38	85.00	8	14,235	0.06%
2022/04/14	23	93.20	1	90.80	90.80	22	14,260	0.15%
2022/04/13	5	94.30	4.1	93.81	93.80	0.9	14,192	0.01%
2022/04/12	7.1	93.99	8.1	94.25	93.30	-1	14,352	-0.01%
2022/04/11	30.1	96.24	21	95.37	95.00	9.1	14,407	0.06%
2022/04/08	21	98.42	17	98.36	98.10	4	14,392	0.03%
2022/04/07	27	99.91	13	98.23	98.00	14	14,346	0.10%
2022/04/06	26	99.83	19	100.32	101.50	7	14,168	0.05%
2022/04/01	33	99.58	25	100.00	100.50	8	14,162	0.06%
2022/03/31	72	104.80	51	103.51	102.00	21	13,986	0.15%
2022/03/30	40	104.83	60	106.14	105.00	-20	13,567	-0.15%
2022/03/29	16	99.57	11	99.57	98.80	5	12,340	0.04%
2022/03/28	24	98.58	5	98.40	98.40	19	12,524	0.15%
2022/03/25	41	100.22	44	100.20	99.90	-3	12,582	-0.02%
2022/03/24	22	97.84	8	97.89	97.80	14	12,322	0.11%
2022/03/23	25	100.08	8	100.03	99.60	17	12,188	0.14%
2022/03/22	17.1	103.32	7	105.36	102.50	10.1	12,003	0.08%
2022/03/21	3	105.67	3	105.83	105.00	0	11,884	0.00%
2022/03/18	5	103.70	19	104.39	105.00	-14	11,866	-0.12%
2022/03/17	6	101.22	13	101.15	102.00	-7	11,702	-0.06%
2022/03/16	4	96.20	1	96.10	96.30	3	11,705	0.03%
2022/03/15	5	96.60	2	97.60	95.00	3	11,863	0.03%
2022/03/14	5	101.80	10	103.10	102.00	-5	11,960	-0.04%
2022/03/11	1	100.00	5	100.80	101.00	-4	12,395	-0.03%
2022/03/10	4	100.50	4	100.55	99.50	0	12,755	0.00%
2022/03/09	1	95.20	3	96.57	97.70	-2	13,630	-0.01%
2022/03/08	6	96.47	4	93.88	93.70	2	13,895	0.01%
2022/03/07	7	98.30	4	97.90	97.30	3	14,153	0.02%
2022/03/04	2	101.00	1	101.50	101.50	1	14,469	0.01%
2022/03/03	5	104.30	3	103.00	103.00	2	14,750	0.01%
2022/03/02	8	101.69	11	102.73	103.50	-3	14,986	-0.02%
2022/03/01	1	103.00	5	103.20	103.50	-4	15,294	-0.03%
2022/02/25	9	101.11	0	0.00	100.50	9	15,771	0.06%
2022/02/24	11	100.21	6	99.53	99.40	5	16,240	0.03%
2022/02/23	6	102.42	5	103.70	104.00	1	16,640	0.01%
2022/02/22	3	104.50	18	102.97	102.50	-15	17,811	-0.08%
2022/02/21	47	110.46	67	109.82	106.00	-20	18,081	-0.11%
2022/02/18	14.5	107.71	15	107.80	109.00	-0.5	17,897	0.00%
2022/02/17	8	106.69	9	106.67	107.00	-1	18,019	-0.01%
2022/02/16	21	107.81	11	106.86	107.00	10	18,175	0.06%
2022/02/15	45	107.64	26	106.90	105.00	19	18,300	0.10%
2022/02/14	22	106.43	24	105.50	106.00	-2	18,441	-0.01%
2022/02/11	23	105.09	69	104.98	105.00	-46	18,444	-0.25%
2022/02/10	1.5	102.17	18	102.31	103.00	-16.5	18,668	-0.09%
2022/02/09	27	102.98	7	103.00	103.00	20	19,384	0.10%
2022/02/08	20	100.13	63	102.07	102.00	-43	19,523	-0.22%
2022/02/07	24	93.85	8	94.45	95.00	16	19,910	0.08%
2022/01/26	24	90.61	3	90.47	90.50	21	20,923	0.10%
2022/01/25	19	92.68	13	91.26	89.50	6	22,423	0.03%
2022/01/24	5	85.42	5	89.26	91.30	0	22,697	0.00%
2022/01/21	3	89.80	18	89.18	88.70	-15	23,536	-0.06%
2022/01/20	11	89.63	9	89.28	90.30	2	24,081	0.01%
2022/01/19	4	90.75	2	90.40	90.40	2	24,609	0.01%
2022/01/18	6	92.62	7	92.51	92.40	-1	25,087	0.00%
2022/01/17	11	91.48	13	90.93	92.00	-2	25,652	-0.01%
2022/01/14	11	88.75	14	89.24	89.30	-3	26,174	-0.01%
2022/01/13	10	91.06	4	91.00	90.60	6	27,169	0.02%
2022/01/12	9	92.98	14	92.95	92.70	-5	27,947	-0.02%
2022/01/11	27	95.21	2	95.30	93.70	25	28,558	0.09%
2022/01/10	30	97.58	17	97.31	98.60	13	28,664	0.05%
2022/01/07	33	96.57	16	96.58	95.00	17	28,617	0.06%
2022/01/06	16	100.34	3	100.00	100.50	13	28,343	0.05%
2022/01/05	10	101.30	6	101.75	102.00	4	28,453	0.01%
2022/01/04	11	104.23	5	105.20	104.00	6	28,502	0.02%
2022/01/03	8	106.69	2	105.50	105.50	6	28,716	0.02%
2021/12/30	5	107.30	4	107.00	107.00	1	28,796	0.00%
2021/12/29	2	107.25	2.2	106.73	107.00	-0.2	28,910	0.00%
2021/12/28	7	109.86	5	108.20	108.00	2	29,134	0.01%
2021/12/27	18	108.92	13	108.88	109.00	5	29,185	0.02%
2021/12/24	61.2	111.71	24	109.00	107.50	37.2	29,287	0.13%
2021/12/23	8	111.00	50	110.90	111.50	-42	29,125	-0.14%
2021/12/22	33	110.38	19	110.68	108.00	14	29,022	0.05%
2021/12/21	5	108.40	17	108.06	108.00	-12	28,709	-0.04%
2021/12/20	10	104.30	6	105.50	105.00	4	28,555	0.01%
2021/12/17	9	104.83	3	104.67	104.50	6	28,800	0.02%
2021/12/16	5	106.70	8	107.81	109.00	-3	28,899	-0.01%
2021/12/15	7	105.00	6	105.58	106.00	1	28,763	0.00%
2021/12/14	10	102.90	4	102.63	102.50	6	28,719	0.02%
2021/12/13	16	105.50	6	105.92	106.00	10	28,701	0.03%
2021/12/10	11	105.73	6	105.75	105.00	5	28,726	0.02%
2021/12/09	9	110.56	4.2	109.71	109.00	4.8	28,660	0.02%
2021/12/08	8	111.88	20	112.13	112.00	-12	28,764	-0.04%
2021/12/07	39	111.46	27	111.98	110.00	12	28,852	0.04%
2021/12/06	11	111.95	8	112.69	113.00	3	28,486	0.01%
2021/12/03	17	112.79	42	112.85	111.50	-25	28,344	-0.09%
2021/12/02	10	109.00	20	112.00	107.00	-10	27,818	-0.04%
2021/12/01	43	110.63	32	110.69	110.50	11	27,901	0.04%
2021/11/30	7.2	107.94	17	109.32	110.50	-9.8	28,112	-0.03%
2021/11/29	11	103.23	29	103.21	106.00	-18	28,267	-0.06%
2021/11/26	19	104.71	12.2	104.21	103.50	6.8	28,113	0.02%
2021/11/25	5	110.50	7	110.86	108.00	-2	27,981	-0.01%
2021/11/24	17.2	110.37	19.1	110.27	112.00	-1.9	27,809	-0.01%
2021/11/23	23	110.26	10	110.25	106.00	13	27,568	0.05%
2021/11/22	19	111.76	22	110.52	108.50	-3	27,561	-0.01%
2021/11/19	80	111.61	67.1	111.84	111.50	12.9	27,864	0.05%
2021/11/18	11	104.77	17	105.35	106.00	-6	27,212	-0.02%
2021/11/17	40	101.89	37.2	102.69	102.00	2.8	27,315	0.01%
2021/11/16	26.2	100.67	29	100.28	98.20	-2.8	27,667	-0.01%
2021/11/15	23.1	100.18	19	100.29	100.50	4.1	28,029	0.01%
2021/11/12	32.1	102.38	13.3	102.52	100.50	18.8	28,240	0.07%
2021/11/11	22.4	100.36	16	100.14	101.00	6.4	28,331	0.02%
2021/11/10	15	96.86	28	96.88	97.90	-13	28,092	-0.05%
2021/11/09	51	99.07	57	98.32	98.00	-6	27,946	-0.02%
2021/11/08	76	101.06	21	100.60	99.20	55	27,499	0.20%
2021/11/05	48	108.74	57	109.84	110.00	-9	26,953	-0.03%
2021/11/04	44	111.83	34	112.06	110.00	10	26,808	0.04%
2021/11/03	41	108.39	51	107.70	108.00	-10	26,125	-0.04%
2021/11/02	79	117.93	22.3	116.78	111.50	56.7	25,206	0.22%
2021/11/01	17	119.29	23	122.11	123.50	-6	23,823	-0.03%
2021/10/29	34	111.88	51	113.26	112.50	-17	23,484	-0.07%
2021/10/28	53	108.00	41	108.15	107.50	12	22,973	0.05%
2021/10/27	15	106.13	29	106.90	107.00	-14	22,734	-0.06%
2021/10/26	18	107.50	36.2	104.97	101.50	-18.2	22,334	-0.08%
2021/10/25	44	104.93	34	104.85	105.50	10	22,136	0.05%
2021/10/22	30.1	101.89	41	101.70	101.50	-10.9	22,045	-0.05%
2021/10/21	43	101.48	58	100.94	100.50	-15	22,333	-0.07%
2021/10/20	84.2	97.68	45	97.70	96.80	39.2	22,038	0.18%
2021/10/19	28	98.24	92	99.51	101.50	-64	22,139	-0.29%
2021/10/18	19.2	93.49	27	93.47	92.60	-7.8	21,900	-0.04%
2021/10/15	34	91.61	7	92.54	91.40	27	22,556	0.12%
2021/10/14	1	89.30	8	89.16	89.00	-7	23,483	-0.03%
2021/10/13	14	90.46	19	88.68	87.40	-5	23,748	-0.02%
2021/10/12	56	94.18	13	93.98	93.30	43	24,108	0.18%
2021/10/08	29	92.56	36	92.28	94.00	-7	24,790	-0.03%
2021/10/07	39	89.09	49	89.48	89.50	-10	25,392	-0.04%
2021/10/06	10	87.06	28	86.83	86.20	-18	25,823	-0.07%
2021/10/05	18	84.29	14	84.64	86.50	4	26,290	0.02%
2021/10/04	20	84.67	16	84.96	81.10	4	26,522	0.02%
2021/10/01	9	85.41	24	84.60	84.10	-15	26,890	-0.06%
2021/09/30	8	89.36	32	89.74	89.30	-24	27,668	-0.09%
2021/09/29	9	89.54	31	89.43	87.70	-22	28,122	-0.08%
2021/09/28	18	93.29	9	92.98	91.80	9	28,938	0.03%
2021/09/27	15	95.15	7	94.97	94.60	8	29,581	0.03%
2021/09/24	52	95.92	13	95.88	95.00	39	30,007	0.13%
2021/09/23	9	93.37	27	93.72	95.40	-18	30,217	-0.06%
2021/09/22	2	90.40	12	90.64	90.20	-10	30,320	-0.03%
2021/09/17	2	90.55	3	92.23	92.30	-1	31,093	0.00%
2021/09/16	8	91.38	10	90.51	90.40	-2	31,844	-0.01%
2021/09/15	5	91.30	4	91.95	92.30	1	32,181	0.00%
2021/09/14	11	92.40	13	92.08	91.70	-2	32,862	-0.01%
2021/09/13	17	95.30	11	93.87	92.30	6	33,164	0.02%
2021/09/10	64	93.59	27	94.09	94.90	37	33,443	0.11%
2021/09/09	7	92.19	12	92.58	93.90	-5	34,291	-0.01%
2021/09/08	27	91.83	14	90.55	90.50	13	35,196	0.04%
2021/09/07	29	92.13	30	93.06	94.30	-1	35,488	0.00%
2021/09/06	20	96.54	14	97.49	94.50	6	35,198	0.02%
2021/09/03	50	97.62	50.1	97.94	98.50	-0.1	34,882	0.00%
2021/09/02	38	103.76	12.1	101.01	100.50	25.9	34,527	0.08%
2021/09/01	26	110.15	24	110.27	111.00	2	34,572	0.01%
2021/08/31	6	107.67	13	108.50	108.50	-7	34,495	-0.02%
2021/08/30	25	107.98	8	109.75	110.00	17	34,408	0.05%
2021/08/27	13	107.08	0	0.00	106.50	13	34,340	0.04%
2021/08/26	22	112.77	16	112.31	111.50	6	34,147	0.02%
2021/08/25	58	115.74	78	114.54	113.00	-20	34,077	-0.06%
2021/08/24	20	108.83	40	109.74	107.50	-20	33,308	-0.06%
2021/08/23	73.2	107.65	62	106.29	106.00	11.2	32,775	0.03%
2021/08/20	59	103.72	64	103.97	105.00	-5	32,351	-0.02%
2021/08/19	45	99.52	81	100.62	99.00	-36	31,672	-0.11%
2021/08/18	23	94.96	27	97.57	100.00	-4	31,083	-0.01%
2021/08/17	38	98.81	43	94.47	91.00	-5	30,700	-0.02%
2021/08/16	8	98.19	8	98.41	98.90	0	30,369	0.00%
2021/08/13	21	99.85	6	98.42	97.00	15	30,232	0.05%
2021/08/12	21	100.60	22	101.41	103.00	-1	30,107	0.00%
2021/08/11	19	101.27	17	98.15	97.60	2	29,975	0.01%
2021/08/10	13	99.12	18	100.11	101.00	-5	29,776	-0.02%
2021/08/09	36	102.86	9	101.89	100.50	27	29,579	0.09%
2021/08/06	16	106.00	9.7	106.93	108.50	6.3	29,399	0.02%
2021/08/05	25	109.26	6	109.83	108.50	19	29,282	0.06%
2021/08/04	15	114.40	32	113.72	113.00	-17	29,279	-0.06%
2021/08/03	27	113.07	34	113.88	113.50	-7	29,284	-0.02%
2021/08/02	11	108.41	29.2	110.13	111.50	-18.2	28,915	-0.06%
2021/07/30	18	105.25	27	105.46	102.50	-9	28,598	-0.03%
2021/07/29	58	106.32	36	106.39	107.00	22	28,473	0.08%
2021/07/28	56	105.38	34.2	105.71	104.50	21.8	28,180	0.08%
2021/07/27	32.2	117.19	37	117.36	114.50	-4.8	27,765	-0.02%
2021/07/26	17	115.56	25	117.00	115.50	-8	27,020	-0.03%
2021/07/23	61	111.75	22	111.41	110.00	39	26,312	0.15%
2021/07/22	7	109.29	76	112.97	113.50	-69	25,352	-0.27%
2021/07/21	94.2	108.67	34	105.65	103.50	60.2	25,114	0.24%
2021/07/20	22	103.71	53	106.46	108.50	-31	24,422	-0.13%
2021/07/19	48	101.59	26	100.90	100.00	22	23,783	0.09%
2021/07/16	25	101.02	47	102.02	102.50	-22	24,120	-0.09%
2021/07/15	67	96.55	51	98.88	100.00	16	24,054	0.07%
2021/07/14	85	102.63	37	101.78	98.10	48	23,919	0.20%
2021/07/13	14	110.46	13	113.50	109.00	1	23,126	0.00%
2021/07/12	29	104.89	42	103.88	105.50	-13	22,646	-0.06%
2021/07/09	35	95.25	48.6	96.90	96.00	-13.6	22,042	-0.06%
2021/07/08	29.3	95.27	23	96.48	94.80	6.3	21,711	0.03%
2021/07/07	32	93.03	34	94.39	93.60	-2	21,344	-0.01%
2021/07/06	43	91.78	29	90.56	92.60	14	20,611	0.07%
2021/07/05	33	91.03	71	94.64	90.50	-38	20,264	-0.19%
2021/07/02	32	83.51	57.3	84.85	87.60	-25.3	19,651	-0.13%
2021/07/01	48	83.41	45	80.85	79.70	3	19,370	0.02%
2021/06/30	9	82.79	20	84.76	86.20	-11	19,562	-0.06%
2021/06/29	33	79.52	27	79.49	78.70	6	19,614	0.03%
2021/06/28	65	80.67	13.9	80.10	79.60	51.1	19,407	0.26%
2021/06/25	9	78.06	56.2	80.60	81.80	-47.2	18,838	-0.25%
2021/06/24	13	74.32	20	74.50	74.40	-7	18,163	-0.04%
2021/06/23	29	71.34	29.9	72.49	74.50	-0.9	17,792	-0.01%
2021/06/22	2	69.00	22	68.88	69.90	-20	17,070	-0.12%
2021/06/21	22	68.47	169	69.02	66.20	-147	16,679	-0.88%	大賣/鉅額交易
2021/06/18	174	69.63	70.9	68.26	68.90	103.1	16,156	0.64%	大買/鉅額交易
2021/06/17	48	64.06	70	64.92	65.20	-22	15,070	-0.15%
2021/06/16	12	60.14	35	60.89	61.00	-23	14,076	-0.16%
2021/06/15	3	57.73	3	58.00	57.80	0	13,617	0.00%
2021/06/11	5	56.74	4	56.48	56.50	1	13,585	0.01%
2021/06/10	11	56.86	1	57.40	57.00	10	13,668	0.07%
2021/06/09	8	56.43	18	57.14	56.50	-10	13,562	-0.07%
2021/06/08	1	53.80	5	54.60	54.80	-4	13,053	-0.03%
2021/06/07	5	52.54	1	53.30	53.40	4	13,119	0.03%
2021/06/04	2	52.55	35	53.37	54.00	-33	13,221	-0.25%
2021/06/03	10	53.18	4	53.83	53.50	6	13,225	0.05%
2021/06/02	27	53.68	45	54.73	52.90	-18	13,253	-0.14%
2021/06/01	7	51.86	4	52.00	52.00	3	12,855	0.02%
2021/05/31	27	51.08	3	51.20	51.20	24	12,919	0.19%
2021/05/28	13	50.85	16	50.85	50.60	-3	13,004	-0.02%
2021/05/27	1	48.55	1	48.60	48.35	0	13,181	0.00%
2021/05/26	1	48.15	0	0.00	48.40	1	13,217	0.01%
2021/05/25	13	48.08	12	47.95	47.85	1	13,317	0.01%
2021/05/24	1	45.50	32	45.54	46.25	-31	13,390	-0.23%
2021/05/21	30	45.00	5	45.53	46.15	25	13,538	0.18%
2021/05/20	18	44.36	16	44.37	43.85	2	13,616	0.01%
2021/05/19	1	44.10	4	44.93	45.60	-3	13,604	-0.02%
2021/05/18	0	0.00	21	43.45	43.55	-21	13,512	-0.16%
2021/05/17	8	40.78	1	42.00	39.60	7	13,515	0.05%
2021/05/14	1	44.90	0	0.00	43.95	1	13,471	0.01%
2021/05/13	0	0.00	2	42.10	44.00	-2	13,381	-0.01%
2021/05/12	36	44.08	20	45.00	43.50	16	13,348	0.12%
2021/05/11	100	47.55	13	46.59	46.60	87	13,217	0.66%
2021/05/10	36	51.39	0	0.00	51.10	36	13,093	0.27%
2021/05/07	3	52.10	23	52.50	53.60	-20	13,597	-0.15%
2021/05/06	5	51.00	2	50.50	50.70	3	13,602	0.02%
2021/05/05	1	51.00	0	0.00	50.90	1	13,569	0.01%
2021/05/04	11	52.55	30	54.30	52.40	-19	13,623	-0.14%
2021/05/03	47	55.67	2	57.60	55.50	45	13,697	0.33%
2021/04/29	8	59.84	70	59.46	59.00	-62	13,737	-0.45%
2021/04/28	7	60.73	11	60.68	60.50	-4	13,804	-0.03%
2021/04/27	34.4	60.39	44	60.63	60.20	-9.6	13,935	-0.07%
2021/04/26	4	62.13	4.2	62.85	62.70	-0.2	13,805	0.00%
2021/04/23	26	62.38	6	62.83	62.40	20	13,876	0.14%
2021/04/22	4	62.05	23	63.15	60.50	-19	13,695	-0.14%
2021/04/21	30	60.91	23	61.32	61.70	7	13,209	0.05%
2021/04/20	89	59.80	27	59.78	59.50	62	12,870	0.48%
2021/04/19	2	56.45	1	56.20	56.70	1	12,514	0.01%
2021/04/16	4	55.73	8	55.75	56.00	-4	12,781	-0.03%
2021/04/15	4	55.38	1	55.40	55.40	3	12,871	0.02%
2021/04/14	11	55.04	34	54.67	55.40	-23	12,979	-0.18%
2021/04/13	5	57.16	4	57.35	55.80	1	13,158	0.01%
2021/04/12	14	57.51	101	56.90	57.10	-87	13,235	-0.66%	大賣/
2021/04/09	52.1	58.76	87	59.19	58.60	-34.9	13,439	-0.26%
2021/04/08	76	60.74	7	60.50	60.70	69	14,110	0.49%
2021/04/07	31	59.05	24	59.30	59.60	7	14,202	0.05%
2021/04/06	43	56.49	47	58.09	59.60	-4	14,068	-0.03%
2021/04/01	30	55.59	88	55.51	54.50	-58	13,793	-0.42%
2021/03/31	31	53.97	0	0.00	53.50	31	14,143	0.22%
2021/03/30	3	54.57	1	54.00	54.00	2	15,208	0.01%
2021/03/29	25	53.40	23	54.62	54.60	2	16,146	0.01%
2021/03/26	0	0.00	3	53.33	53.70	-3	16,282	-0.02%
2021/03/25	5	52.32	0	0.00	52.20	5	16,368	0.03%
2021/03/24	10	53.30	1	53.50	53.70	9	16,465	0.05%
2021/03/23	4	53.28	18	54.22	53.00	-14	16,589	-0.08%
2021/03/22	16	55.05	10	54.50	54.40	6	16,726	0.04%
2021/03/19	2	53.70	8	54.69	54.60	-6	16,967	-0.04%
2021/03/18	1	54.80	15	54.97	54.20	-14	17,189	-0.08%
2021/03/17	3	54.07	12	54.82	54.20	-9	17,384	-0.05%
2021/03/16	11	53.86	2	53.65	53.80	9	17,675	0.05%
2021/03/15	1	53.60	1	54.10	54.10	0	18,108	0.00%
2021/03/12	7	52.96	32	52.91	53.10	-25	18,159	-0.14%
2021/03/11	5	52.38	5	52.86	52.90	0	18,251	0.00%
2021/03/10	10	51.38	6	51.13	51.40	4	18,268	0.02%
2021/03/09	4	48.61	123	48.72	48.70	-119	18,249	-0.65%	大賣/鉅額交易
2021/03/08	7	50.69	0	0.00	49.65	7	18,577	0.04%
2021/03/05	2	51.60	0	0.00	51.30	2	18,928	0.01%
2021/03/04	17	52.81	7	52.26	51.60	10	19,241	0.05%
2021/03/03	36	54.07	7	53.97	54.10	29	19,614	0.15%
2021/03/02	31	54.98	56	56.18	53.90	-25	19,881	-0.13%
2021/02/26	3	54.57	3	54.00	54.00	0	20,047	0.00%
2021/02/25	17	55.57	15	54.73	54.60	2	21,355	0.01%
2021/02/24	51	55.25	16	55.28	55.00	35	22,443	0.16%
2021/02/23	13	54.82	13	55.08	55.00	0	22,545	0.00%
2021/02/22	46	55.02	15	54.85	54.40	31	22,470	0.14%
2021/02/19	26	53.08	16	53.11	53.10	10	22,464	0.04%
2021/02/18	4	52.35	35	52.05	52.40	-31	22,985	-0.13%
2021/02/05	2	49.30	3	48.82	48.90	-1	23,516	0.00%
2021/02/04	4	49.85	4	49.49	49.35	0	24,050	0.00%
2021/02/03	1	50.40	0	0.00	50.60	1	24,582	0.00%
2021/02/02	0	0.00	4	50.15	50.00	-4	24,837	-0.02%
2021/02/01	33	49.26	8	49.13	49.00	25	24,991	0.10%
2021/01/29	57	51.93	16	52.43	50.50	41	24,939	0.16%
2021/01/28	13	51.05	2.7	50.97	51.20	10.3	24,472	0.04%
2021/01/26	8	52.80	6	53.60	52.00	2	24,460	0.01%
2021/01/25	10.1	53.34	8	53.89	53.30	2.1	24,404	0.01%
2021/01/22	2	50.55	8	50.88	51.60	-6	24,222	-0.02%
2021/01/21	3	51.60	60	51.02	51.00	-57	24,138	-0.24%
2021/01/20	26	51.61	3	51.60	51.70	23	24,060	0.10%
2021/01/19	60	55.12	10	54.86	54.80	50	23,846	0.21%
2021/01/18	101	55.46	39	55.43	55.50	62	23,821	0.26%	大買/
2021/01/15	16	53.79	34	53.96	54.00	-18	23,598	-0.08%
2021/01/14	10	54.03	16	55.23	53.90	-6	23,431	-0.03%
2021/01/13	38	54.78	30	55.08	55.30	8	23,327	0.03%
2021/01/12	35	55.73	19	55.18	55.30	16	23,246	0.07%
2021/01/11	32	55.71	74.2	55.12	56.50	-42.2	22,867	-0.18%
2021/01/08	12	53.83	23	53.58	53.50	-11	22,833	-0.05%
2021/01/07	8	53.36	10	53.40	53.20	-2	23,230	-0.01%
2021/01/06	36	52.59	36	53.32	53.00	0	23,313	0.00%
2021/01/05	16	54.26	39	53.56	54.70	-23	23,142	-0.10%
2021/01/04	69	55.46	18	54.69	54.70	51	23,109	0.22%
2020/12/31	36	54.70	28.2	54.77	54.10	7.8	23,051	0.03%
2020/12/30	19	52.35	19	52.43	51.80	0	22,367	0.00%
2020/12/29	31	52.01	85	51.80	52.80	-54	22,044	-0.24%
2020/12/28	49	51.41	50	52.52	51.60	-1	21,821	0.00%
2020/12/25	105	51.50	12	51.63	51.00	93	21,429	0.43%	大買/
2020/12/24	71	48.69	61	49.05	50.60	10	20,612	0.05%
2020/12/23	65	46.92	221	46.40	46.90	-156	19,511	-0.80%	大賣/鉅額交易
2020/12/22	66	44.83	9.5	44.91	43.60	56.5	18,595	0.30%
2020/12/21	4	43.61	21	43.43	44.60	-17	18,505	-0.09%
2020/12/18	10	44.72	19	44.49	44.00	-9	18,713	-0.05%
2020/12/17	3	44.95	4	44.89	45.25	-1	18,690	-0.01%
2020/12/16	26	44.22	30	44.57	44.75	-4	18,660	-0.02%
2020/12/15	18	44.47	5	43.60	42.70	13	18,800	0.07%
2020/12/14	15	45.50	13	45.50	45.10	2	19,025	0.01%
2020/12/11	74.3	45.72	17	44.34	44.10	57.3	18,840	0.30%
2020/12/10	28	46.54	35	46.31	45.80	-7	18,653	-0.04%
2020/12/09	44	47.02	34	46.62	45.95	10	18,353	0.05%
2020/12/08	2	44.85	12	44.99	44.95	-10	17,978	-0.06%
2020/12/07	5	44.20	11	45.35	44.30	-6	17,988	-0.03%
2020/12/04	10	44.58	6	44.40	44.30	4	17,926	0.02%
2020/12/03	1	44.55	23	44.60	44.35	-22	17,860	-0.12%
2020/12/02	139	45.40	13	44.90	44.70	126	17,857	0.71%	大買/鉅額交易
2020/12/01	26	44.90	85	43.82	45.80	-59	17,637	-0.33%
2020/11/30	49	45.01	24	44.71	44.60	25	17,461	0.14%
2020/11/27	43	44.92	22.5	44.43	45.15	20.5	17,327	0.12%
2020/11/26	55	43.13	24	43.60	43.65	31	17,355	0.18%
2020/11/25	61	43.85	30	43.34	42.40	31	17,154	0.18%
2020/11/24	62	44.53	52	44.53	43.20	10	17,057	0.06%
2020/11/23	64	42.57	223	42.82	44.40	-159	16,399	-0.97%	大賣/鉅額交易
2020/11/20	24	39.82	7	40.43	40.40	17	16,776	0.10%
2020/11/19	23	39.05	4	39.06	39.00	19	16,927	0.11%
2020/11/18	55	39.93	32	39.72	39.55	23	17,618	0.13%
2020/11/17	13	40.22	34	39.86	39.50	-21	18,922	-0.11%
2020/11/16	5	39.62	54	40.54	41.35	-49	21,270	-0.23%
2020/11/13	62	38.78	20	38.70	38.70	42	21,508	0.20%
2020/11/12	37	38.71	17	38.40	38.15	20	21,713	0.09%
2020/11/11	23	40.07	18	40.46	40.35	5	21,395	0.02%
2020/11/10	46	38.69	43	39.82	38.05	3	20,909	0.01%
2020/11/09	0	0.00	18.7	38.83	39.00	-18.7	20,791	-0.09%
2020/11/06	2	38.13	7	37.76	37.65	-5	20,707	-0.02%
2020/11/05	4	37.89	12	38.15	37.90	-8	20,769	-0.04%
2020/11/04	12	36.66	3	36.60	37.00	9	20,901	0.04%
2020/11/03	0	0.00	2	37.10	36.90	-2	21,491	-0.01%
2020/11/02	4	35.59	0	0.00	35.30	4	22,085	0.02%
2020/10/30	8	36.36	0	0.00	36.05	8	22,205	0.04%
2020/10/29	3	36.30	2	37.10	37.20	1	22,509	0.00%
2020/10/28	6	37.97	9	37.52	37.55	-3	22,554	-0.01%
2020/10/27	5	38.25	5	38.30	38.45	0	22,538	0.00%
2020/10/26	0	0.00	10	38.20	38.10	-10	22,623	-0.04%
2020/10/23	1	38.35	21	38.20	38.15	-20	22,541	-0.09%
2020/10/22	5	37.70	0	0.00	37.80	5	22,637	0.02%
2020/10/21	26	37.38	36	37.61	37.40	-10	22,620	-0.04%
2020/10/20	13	36.92	90	37.14	36.75	-77	22,601	-0.34%
2020/10/19	13	36.98	21	36.90	37.15	-8	22,594	-0.04%
2020/10/16	66	37.94	34	37.22	36.80	32	22,574	0.14%
2020/10/15	131	39.46	57	39.64	39.00	74	22,229	0.33%	大買/
2020/10/14	4.2	38.77	15.5	38.90	38.70	-11.3	21,642	-0.05%
2020/10/13	15	38.81	26	38.44	38.30	-11	21,478	-0.05%
2020/10/12	10	38.24	14	38.41	38.30	-4	21,336	-0.02%
2020/10/08	69	38.72	3	38.10	37.95	66	21,233	0.31%
2020/10/07	2	38.28	9	38.16	38.40	-7	21,039	-0.03%
2020/10/06	1	37.25	7	37.73	37.45	-6	20,941	-0.03%
2020/10/05	3	36.75	16	36.71	36.90	-13	21,030	-0.06%
2020/09/30	10	35.85	3	36.00	36.30	7	21,064	0.03%
2020/09/29	1	36.00	2	36.33	35.75	-1	21,134	0.00%
2020/09/28	17	35.69	1	35.35	35.45	16	21,083	0.08%
2020/09/25	2	35.38	2	35.75	34.95	0	21,098	0.00%
2020/09/24	7	35.49	12	36.34	35.30	-5	21,089	-0.02%
2020/09/23	22	37.73	5	37.87	37.10	17	21,179	0.08%
2020/09/22	5	37.51	19	37.60	37.05	-14	20,890	-0.07%
2020/09/21	5	37.58	8	37.36	37.40	-3	20,794	-0.01%
2020/09/18	8	37.88	3	37.85	37.60	5	20,814	0.02%
2020/09/17	24	37.84	69.5	37.72	38.20	-45.5	20,556	-0.22%
2020/09/16	3	36.52	3	36.47	36.40	0	20,061	0.00%
2020/09/15	11	36.04	1.8	36.32	35.90	9.2	19,992	0.05%
2020/09/14	17	35.19	23	35.71	36.10	-6	20,063	-0.03%
2020/09/11	4	34.91	0	0.00	34.65	4	20,003	0.02%
2020/09/10	13	37.02	17	36.87	36.20	-4	19,836	-0.02%
2020/09/09	35	35.56	18	36.21	36.40	17	19,777	0.09%
2020/09/08	1	36.65	1	35.90	35.90	0	19,786	0.00%
2020/09/07	23	36.84	2	36.50	35.70	21	19,811	0.11%
2020/09/04	20	36.64	12	36.88	36.75	8	19,837	0.04%
2020/09/03	60	38.12	63	38.13	37.40	-3	19,855	-0.02%
2020/09/02	35	37.79	41	38.00	38.00	-6	19,694	-0.03%
2020/09/01	9	37.77	48.5	38.18	38.55	-39.5	19,779	-0.20%
2020/08/31	24	36.94	8	36.96	36.70	16	19,408	0.08%
2020/08/28	47	37.58	10	37.71	37.40	37	19,647	0.19%
2020/08/27	20	37.64	80	37.26	37.35	-60	20,272	-0.30%
2020/08/26	106	39.83	30	39.76	38.40	76	19,892	0.38%	大買/
2020/08/25	16	38.54	8	38.48	38.40	8	18,326	0.04%
2020/08/24	32	38.28	30	38.48	39.00	2	17,887	0.01%
2020/08/21	58	38.77	56	38.61	37.95	2	17,062	0.01%
2020/08/20	90	37.75	133.6	37.95	38.75	-43.6	15,582	-0.28%	大賣/
2020/08/19	10	35.99	29	36.62	36.85	-19	12,641	-0.15%
2020/08/18	8	32.35	10	32.57	33.50	-2	11,930	-0.02%
2020/08/17	6	31.63	5	31.90	32.00	1	11,501	0.01%
2020/08/14	1	30.80	3	30.48	30.45	-2	11,271	-0.02%
2020/08/13	2	30.50	1	30.10	30.05	1	11,222	0.01%
2020/08/12	0	0.00	40	29.53	29.90	-40	11,049	-0.36%
2020/08/11	1	30.15	4	30.68	29.80	-3	10,944	-0.03%
2020/08/10	1	31.40	1	30.40	30.40	0	10,915	0.00%
2020/08/07	29	32.52	24	31.99	32.40	5	10,682	0.05%
2020/08/06	5	31.67	16.5	32.11	32.65	-11.5	10,058	-0.11%
2020/08/05	12	29.11	5	29.81	29.70	7	9,412	0.07%
2020/08/04	13	29.03	0	0.00	28.80	13	9,278	0.14%
2020/07/31	11	29.34	1	29.40	29.35	10	8,858	0.11%
2020/07/30	2	28.75	5	29.10	29.55	-3	8,845	-0.03%
2020/07/28	6	28.90	45	28.14	27.40	-39	8,775	-0.44%
2020/07/27	1	28.55	1	28.45	28.55	0	8,632	0.00%
2020/07/24	0	0.00	5	29.00	27.95	-5	8,703	-0.06%
2020/07/23	4	28.63	0	0.00	28.55	4	8,690	0.05%
2020/07/20	0	0.00	1	26.40	26.90	-1	9,037	-0.01%
2020/07/17	0	0.00	1	27.40	27.05	-1	9,148	-0.01%
2020/07/16	5	28.00	0	0.00	28.05	5	9,131	0.05%
2020/07/15	0	0.00	4	28.90	28.65	-4	9,100	-0.04%
2020/07/14	21	29.97	0	0.00	29.35	21	9,016	0.23%
2020/07/10	12	29.28	11	29.14	28.95	1	8,720	0.01%
2020/07/09	2	29.30	0	0.00	29.70	2	8,548	0.02%
2020/07/08	1	29.50	1	29.45	29.45	0	8,462	0.00%
2020/07/07	0	0.00	12	29.02	29.15	-12	8,344	-0.14%
2020/07/06	30	29.10	10.8	29.14	29.20	19.2	8,298	0.23%
2020/07/03	21	30.16	11	29.00	29.10	10	8,235	0.12%
2020/07/02	35	29.87	17	29.83	29.80	18	8,010	0.22%
2020/07/01	2	28.68	5	28.71	28.50	-3	7,748	-0.04%
2020/06/30	3	28.35	3	28.40	28.30	0	7,703	0.00%
2020/06/29	18	28.16	0	0.00	27.85	18	7,753	0.23%
2020/06/24	2	28.73	4	29.13	29.20	-2	7,613	-0.03%
2020/06/23	1	28.25	0	0.00	28.15	1	7,535	0.01%
2020/06/22	1	28.80	2	28.60	28.60	-1	7,503	-0.01%
2020/06/19	13	29.36	1	29.50	28.30	12	7,478	0.16%
2020/06/17	1	28.75	1	28.60	28.60	0	7,261	0.00%
2020/06/16	2	28.83	1	28.35	28.35	1	7,218	0.01%
2020/06/15	7	28.75	0	0.00	28.05	7	7,204	0.10%
2020/06/12	3	28.92	8	29.08	29.65	-5	7,134	-0.07%
2020/06/11	12	29.78	3	29.90	29.20	9	7,085	0.13%
2020/06/10	5	29.55	10	29.52	30.00	-5	6,942	-0.07%
2020/06/09	4	28.21	38	28.23	28.30	-34	6,772	-0.50%
2020/06/08	18	29.82	2	30.13	29.10	16	6,677	0.24%
2020/06/05	1	29.15	4	29.35	29.10	-3	6,346	-0.05%
2020/06/04	9	29.17	36	29.59	29.30	-27	6,172	-0.44%
2020/06/03	16	28.29	41	28.57	28.95	-25	5,701	-0.44%
2020/06/02	7	25.89	5	26.36	27.00	2	4,644	0.04%
2020/06/01	1	24.50	1	24.60	24.60	0	4,304	0.00%
2020/05/28	0	0.00	2	24.80	24.50	-2	4,262	-0.05%
2020/05/27	0	0.00	9	24.48	24.80	-9	4,245	-0.21%
2020/05/26	1	24.60	0	0.00	24.15	1	4,214	0.02%
2020/05/25	6	23.88	6	23.98	24.05	0	4,203	0.00%
2020/05/21	0	0.00	5	24.59	24.60	-5	4,164	-0.12%
2020/05/20	7	24.07	2	24.00	24.05	5	4,110	0.12%
2020/05/19	10	23.80	0	0.00	23.80	10	4,052	0.25%
2020/05/18	0	0.00	20	22.75	23.00	-20	3,999	-0.50%
2020/05/15	7	23.29	2	23.35	23.25	5	3,969	0.13%
2020/05/14	1	24.65	9	24.55	24.20	-8	3,846	-0.21%
2020/05/13	4	24.65	6	24.68	25.00	-2	3,803	-0.05%
2020/05/12	10	25.25	3	25.10	25.10	7	3,793	0.18%
2020/05/11	11	25.69	0	0.00	25.55	11	3,765	0.29%
2020/05/07	15	24.90	0	0.00	24.95	15	3,674	0.41%
2020/05/06	15	25.04	0	0.00	25.05	15	3,624	0.41%
2020/05/05	9	25.26	1	25.40	25.40	8	3,573	0.22%
2020/04/29	4	24.45	0	0.00	24.40	4	3,496	0.11%
2020/04/28	15	24.05	0	0.00	24.15	15	3,405	0.44%
2020/04/27	15	23.85	0	0.00	23.85	15	3,390	0.44%
2020/04/24	8	23.88	0	0.00	23.70	8	3,331	0.24%
2020/04/23	12	23.97	9	24.19	24.05	3	3,179	0.09%
2020/04/22	4	22.94	7	22.96	23.20	-3	2,893	-0.10%
2020/04/21	1	22.25	12	22.20	21.45	-11	2,794	-0.39%
2020/04/20	0	0.00	1	21.95	22.00	-1	2,755	-0.04%
2020/04/17	1	21.50	25	21.45	21.50	-24	2,740	-0.88%
2020/04/15	1	21.15	2	21.25	21.30	-1	2,700	-0.04%
2020/04/14	0	0.00	1	20.75	20.95	-1	2,702	-0.04%
2020/04/13	8	20.63	0	0.00	20.25	8	2,701	0.30%
2020/04/10	5	19.95	1	20.00	20.20	4	2,706	0.15%
2020/04/09	15	20.28	1	20.15	20.00	14	2,796	0.50%
2020/04/08	1	20.05	6	20.00	20.10	-5	2,779	-0.18%
2020/04/07	0	0.00	1	19.30	19.40	-1	2,750	-0.04%
2020/04/01	3	18.83	3	18.90	19.10	0	2,806	0.00%
2020/03/31	2	19.55	13	19.12	19.15	-11	2,982	-0.37%
2020/03/30	1	17.15	5	17.84	18.45	-4	2,957	-0.14%
2020/03/27	4	18.08	0	0.00	17.95	4	2,943	0.14%
2020/03/25	1	18.10	1	18.25	18.25	0	3,134	0.00%
2020/03/24	2	16.43	0	0.00	16.60	2	3,084	0.06%
2020/03/23	3.2	15.25	1	15.10	15.10	2.2	3,066	0.07%
2020/03/20	0	0.00	1	14.45	15.05	-1	3,060	-0.03%
2020/03/19	2	13.93	17	13.86	13.70	-15	3,048	-0.49%
2020/03/18	5	16.19	3	15.48	15.20	2	2,956	0.07%
2020/03/17	17	16.58	0	0.00	16.15	17	2,896	0.59%
2020/03/13	21	19.57	10	19.80	19.85	11	2,724	0.40%
2020/03/12	17	21.97	0	0.00	21.65	17	2,651	0.64%
2020/03/10	2	24.00	2	24.75	24.75	0	2,605	0.00%
2020/02/12	0	24.70	0	0.00	24.80	0	2,564	0.00%
2020/02/10	5	23.25	5	23.80	24.15	0	2,540	0.00%
2020/02/06	0	0.00	3	23.95	24.25	-3	2,544	-0.12%
2020/02/05	3	23.10	3	23.50	23.25	0	2,533	0.00%
2020/02/04	13	22.63	11	22.78	23.15	2	2,556	0.08%
2020/02/03	4	21.79	3	22.20	22.20	1	2,673	0.04%
2020/01/20	0	0.00	10	27.40	27.35	-10	2,587	-0.39%
2020/01/16	0	0.00	1	27.70	27.80	-1	2,616	-0.04%
2020/01/15	0	0.00	5	27.51	27.85	-5	2,687	-0.19%
2020/01/14	0	0.00	4	27.28	27.10	-4	2,655	-0.15%
2020/01/10	1	26.45	0	0.00	26.50	1	2,656	0.04%
2020/01/08	3	26.77	1	26.50	26.55	2	2,780	0.07%
2020/01/07	1	27.90	0	0.00	27.50	1	2,827	0.04%
2020/01/03	2	28.35	5	28.05	28.25	-3	2,842	-0.11%
2020/01/02	3	28.07	0	0.00	27.80	3	2,762	0.11%
2019/12/31	3	27.72	2	27.90	27.70	1	2,787	0.04%
2019/12/30	0	0.00	4	28.45	28.00	-4	2,797	-0.14%
2019/12/27	12	28.64	10	28.35	28.35	2	2,757	0.07%
2019/12/26	23	28.26	4	28.31	28.30	19	2,692	0.71%
2019/12/25	1	27.30	1	27.70	27.80	0	2,500	0.00%
2019/12/24	0	0.00	2	26.55	26.55	-2	2,413	-0.08%
2019/12/23	1	27.10	0	0.00	26.90	1	2,423	0.04%
2019/12/20	16	27.93	11	27.55	27.50	5	2,391	0.21%
2019/12/19	0	0.00	2	26.50	26.65	-2	2,169	-0.09%
2019/12/16	1	26.20	1	26.05	26.50	0	2,290	0.00%
2019/12/13	0	0.00	26	26.10	25.90	-26	2,324	-1.12%
2019/12/12	1	26.25	0	0.00	26.00	1	2,388	0.04%
2019/12/11	5.1	25.70	0	0.00	25.85	5.1	2,724	0.19%
2019/12/10	5	25.65	0	0.00	25.65	5	2,822	0.18%
2019/12/09	2	26.20	2	25.85	25.85	0	2,870	0.00%
2019/12/06	2	25.95	2	26.25	26.05	0	3,059	0.00%
2019/12/05	15	26.02	0	0.00	25.90	15	3,217	0.47%
2019/11/29	0	0.00	2	26.73	26.15	-2	3,555	-0.06%
2019/11/27	1	27.10	0	0.00	26.95	1	3,689	0.03%
2019/11/26	0	0.00	2	27.00	27.10	-2	3,792	-0.05%
2019/11/25	2	27.15	0	0.00	27.20	2	3,851	0.05%
2019/11/14	1	26.80	0	0.00	26.80	1	4,487	0.02%
2019/11/11	0	0.00	1	27.50	26.90	-1	4,505	-0.02%
2019/11/08	3	27.58	0	0.00	27.65	3	4,518	0.07%
2019/11/05	0	0.00	3	27.77	27.80	-3	4,572	-0.07%
2019/11/01	1	28.15	20	28.15	28.15	-19	4,607	-0.41%
2019/10/31	0	0.00	5	30.00	28.70	-5	4,584	-0.11%
2019/10/30	6	29.16	6	28.71	29.00	0	4,501	0.00%
2019/10/23	8	28.82	3	29.30	29.05	5	4,657	0.11%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/18	0	0.00	1	28.70	28.70	-1	4,679	-0.02%
2019/10/16	6	28.65	18	28.80	28.70	-12	4,749	-0.25%
2019/10/15	5	28.35	2	27.35	28.30	3	4,662	0.06%
2019/10/14	10	27.45	0	0.00	27.45	10	4,644	0.22%
2019/10/09	7	26.52	9	26.86	27.00	-2	4,911	-0.04%
2019/10/07	1.1	27.25	0	0.00	27.25	1.1	5,396	0.02%
2019/10/04	0	0.00	1	27.65	27.65	-1	5,404	-0.02%
2019/10/03	1	28.30	0	0.00	28.20	1	5,480	0.02%
2019/10/02	0	0.00	1	28.30	28.45	-1	5,517	-0.02%
2019/10/01	0	0.00	7	28.75	28.90	-7	5,508	-0.13%
2019/09/27	0.8	29.20	3	29.15	29.15	-2.2	5,527	-0.04%
2019/09/25	2	29.70	0	0.00	29.75	2	5,529	0.04%
2019/09/24	0	0.00	2	30.45	30.15	-2	5,526	-0.04%
2019/09/23	10.1	30.55	0	0.00	30.35	10.1	5,547	0.18%
2019/09/11	16	27.88	1	27.90	27.65	15	5,550	0.27%
2019/09/10	10	28.25	0	0.00	28.35	10	5,526	0.18%
2019/09/06	7	29.86	1	29.30	28.60	6	5,543	0.11%
2019/09/05	5	28.95	6	28.90	28.50	-1	5,199	-0.02%
2019/09/04	2	28.60	3	28.52	28.70	-1	5,121	-0.02%
2019/09/03	4	28.44	5	28.45	28.90	-1	5,107	-0.02%
2019/09/02	4	28.48	2.1	28.62	29.00	1.9	4,945	0.04%
2019/08/30	11	28.05	11	27.79	27.35	0	4,867	0.00%
2019/08/29	0	0.00	10	27.65	27.95	-10	4,679	-0.21%
2019/08/28	3	27.68	17	27.67	27.70	-14	4,637	-0.30%
2019/08/27	2	27.65	6	27.64	27.70	-4	4,575	-0.09%
2019/08/26	0	0.00	4	26.70	26.90	-4	4,495	-0.09%
2019/08/23	2	27.70	0	0.00	27.45	2	4,454	0.04%
2019/08/20	12	26.52	12	26.58	26.50	0	4,192	0.00%
2019/08/19	2	26.30	10	26.50	26.25	-8	4,110	-0.19%
2019/08/16	0	0.00	3	26.15	25.80	-3	4,037	-0.07%
2019/08/15	2	26.40	40	26.10	26.15	-38	3,992	-0.95%
2019/08/14	10	25.86	8	25.70	25.70	2	3,939	0.05%
2019/08/13	51	25.81	52	25.90	25.75	-1	3,863	-0.03%
2019/08/12	10	25.15	30	24.84	25.95	-20	3,757	-0.53%
2019/08/08	0	0.00	5	24.15	24.00	-5	3,658	-0.14%
2019/08/05	6	24.12	15	23.67	23.70	-9	3,887	-0.23%
2019/08/02	25	24.61	10	25.00	24.50	15	3,916	0.38%
2019/07/31	21	25.57	0	0.00	25.75	21	3,999	0.53%
2019/07/30	21	25.66	0	0.00	25.65	21	4,010	0.52%
2019/07/26	0	0.00	2	26.95	26.75	-2	4,037	-0.05%
2019/07/25	0	0.00	1	27.00	27.00	-1	4,028	-0.02%
2019/07/24	0	0.00	10	26.75	26.65	-10	3,979	-0.25%
2019/07/23	1	25.95	1	25.95	25.95	0	3,926	0.00%
2019/07/22	1	25.60	1	25.95	25.65	0	3,953	0.00%
2019/07/19	2	26.05	2	25.75	25.90	0	3,971	0.00%
2019/07/18	5	26.00	0	0.00	25.65	5	3,996	0.13%
2019/07/17	11	26.70	0	0.00	26.70	11	4,010	0.27%
2019/07/15	5	26.60	0	0.00	26.50	5	4,108	0.12%
2019/07/12	1	27.25	7	27.25	27.05	-6	4,299	-0.14%
2019/07/11	12	26.88	27	26.87	26.80	-15	4,408	-0.34%
2019/07/10	2	27.13	0	0.00	27.20	2	4,515	0.04%
2019/07/09	11	26.83	0	0.00	26.90	11	4,696	0.23%
2019/07/08	4	27.60	27	27.75	27.45	-23	5,160	-0.45%
2019/07/05	5	27.22	3	27.27	27.00	2	5,857	0.03%
2019/07/04	20	26.05	29	25.73	26.75	-9	5,700	-0.16%
2019/07/03	21	25.32	0	0.00	25.20	21	5,573	0.38%
2019/07/02	1	26.50	24	26.38	25.90	-23	5,601	-0.41%
2019/07/01	0	0.00	1	25.85	26.00	-1	5,601	-0.02%
2019/06/24	20	25.60	0	0.00	25.60	20	5,855	0.34%
2019/06/21	5	25.59	0	0.00	25.55	5	5,895	0.08%
2019/06/20	0	0.00	10	26.13	26.05	-10	5,935	-0.17%
2019/06/19	20	25.60	20	25.80	25.80	0	5,979	0.00%
2019/06/17	2	26.00	4	26.05	25.90	-2	6,100	-0.03%
2019/06/14	4	24.88	0	0.00	25.25	4	6,083	0.07%
2019/06/13	0	0.00	2	24.90	24.75	-2	6,247	-0.03%
2019/06/10	3	24.70	5	25.16	25.25	-2	6,416	-0.03%
2019/06/06	11	24.96	13	24.83	24.50	-2	6,437	-0.03%
2019/06/04	0	0.00	1	24.55	24.25	-1	6,454	-0.02%
2019/05/31	3	24.65	4	24.70	24.75	-1	6,506	-0.02%
2019/05/30	1	24.50	1	24.50	24.60	0	6,532	0.00%
2019/05/27	4	24.54	2	24.65	24.55	2	6,765	0.03%
2019/05/23	0	0.00	5	23.90	24.00	-5	6,905	-0.07%
2019/05/22	5	24.58	0	0.00	24.20	5	6,957	0.07%
2019/05/21	8	24.24	0	0.00	24.45	8	7,021	0.11%
2019/05/16	0	0.00	1	24.75	24.40	-1	7,583	-0.01%
2019/05/15	9	25.02	14	25.08	25.05	-5	7,709	-0.06%
2019/05/14	4	24.23	2	24.28	24.55	2	8,016	0.02%
2019/05/13	7	23.43	10	24.05	23.30	-3	8,253	-0.04%
2019/05/10	6	25.82	0	0.00	25.05	6	8,743	0.07%
2019/05/06	0	0.00	1	26.45	26.30	-1	8,994	-0.01%
2019/05/03	10	27.45	0	27.65	27.60	10	9,300	0.11%
2019/05/02	7	27.29	0	0.00	27.35	7	9,345	0.07%
2019/04/30	2	26.83	0	0.00	27.20	2	9,520	0.02%
2019/04/25	2	28.25	0	0.00	28.10	2	10,130	0.02%
2019/04/24	4	28.53	27	28.83	28.35	-23	10,373	-0.22%
2019/04/23	2	28.80	0	0.00	28.75	2	10,579	0.02%
2019/04/22	0	0.00	21	29.00	28.80	-21	10,535	-0.20%
2019/04/19	34	28.84	2	28.60	28.90	32	10,523	0.30%
2019/04/18	8	29.21	1	28.90	28.65	7	10,517	0.07%
2019/04/17	13	29.85	5	29.99	29.85	8	10,458	0.08%
2019/04/16	16	29.67	10	29.63	30.15	6	10,576	0.06%
2019/04/15	6	29.73	1	29.40	29.25	5	10,637	0.05%
2019/04/12	51	30.94	14	29.65	29.05	37	10,596	0.35%
2019/04/11	17	30.60	41	30.93	30.70	-24	10,145	-0.24%
2019/04/10	0	0.00	12	28.25	28.55	-12	9,180	-0.13%
2019/04/09	2	27.95	0	27.85	27.85	2	9,094	0.02%
2019/04/08	1	28.00	5	27.70	27.50	-4	9,061	-0.04%
2019/04/03	2	27.30	4	27.73	27.60	-2	9,079	-0.02%
2019/04/01	0	0.00	1	27.50	27.30	-1	9,101	-0.01%
2019/03/29	0	0.00	1	26.60	26.65	-1	9,054	-0.01%
2019/03/28	6	26.99	1	26.90	26.65	5	9,332	0.05%
2019/03/27	10	26.60	12	26.75	26.90	-2	9,489	-0.02%
2019/03/26	0	0.00	2	26.30	26.05	-2	9,577	-0.02%
2019/03/25	3	26.17	5	26.00	26.10	-2	9,814	-0.02%
2019/03/22	4	27.38	5	27.43	27.15	-1	9,900	-0.01%
2019/03/21	17	27.25	74	27.42	27.55	-57	10,038	-0.57%
2019/03/20	18	26.79	2	26.50	26.55	16	10,738	0.15%
2019/03/19	9	26.49	36	26.63	26.70	-27	10,914	-0.25%
2019/03/18	31	26.22	0	0.00	26.25	31	10,916	0.28%
2019/03/15	62	27.45	3	27.77	27.15	59	10,826	0.54%
2019/03/14	4	28.25	0	0.00	27.70	4	10,870	0.04%
2019/03/13	12	27.95	2	28.30	28.00	10	11,142	0.09%
2019/03/12	0	0.00	10	27.85	27.70	-10	11,336	-0.09%
2019/03/11	1	27.30	40	27.44	27.50	-39	11,605	-0.34%
2019/03/08	41	27.85	0	0.00	27.70	41	12,319	0.33%
2019/03/07	0	0.00	1	28.60	28.50	-1	13,170	-0.01%
2019/03/06	0	0.00	10	28.90	28.70	-10	13,509	-0.07%
2019/03/05	0	0.00	2	28.80	28.75	-2	13,769	-0.01%
2019/03/04	13	28.99	10	29.20	29.30	3	13,904	0.02%
2019/02/27	10	28.55	11	28.70	28.75	-1	13,919	-0.01%
2019/02/26	4	30.10	14	29.75	29.45	-10	13,911	-0.07%
2019/02/25	0	0.00	3	30.32	30.25	-3	13,990	-0.02%
2019/02/22	16	30.51	20	30.31	30.10	-4	14,172	-0.03%
2019/02/21	1	30.05	2	30.15	30.20	-1	14,153	-0.01%
2019/02/20	1	30.50	6	30.38	30.15	-5	14,199	-0.04%
2019/02/19	13	30.36	6	30.23	30.15	7	14,224	0.05%
2019/02/18	18	30.04	5	30.20	29.95	13	14,215	0.09%
2019/02/15	32	31.55	23	31.80	31.00	9	14,082	0.06%
2019/02/14	6	31.50	17	31.64	31.25	-11	13,848	-0.08%
2019/02/13	25	31.78	32	31.78	31.35	-7	13,838	-0.05%
2019/02/12	11	30.94	18	31.07	31.30	-7	13,648	-0.05%
2019/02/11	12	30.51	21	30.45	31.15	-9	13,564	-0.07%
2019/01/30	6	28.75	3	28.70	28.55	3	13,213	0.02%
2019/01/29	34	28.70	29	28.80	28.90	5	13,385	0.04%
2019/01/28	11	29.00	40	29.23	29.00	-29	13,834	-0.21%
2019/01/25	45	28.83	47	28.77	28.75	-2	14,039	-0.01%
2019/01/24	82	28.87	60	29.09	28.40	22	14,141	0.16%
2019/01/23	5	28.10	25	28.23	28.25	-20	13,989	-0.14%
2019/01/22	163	29.08	115	28.24	28.10	48	14,086	0.34%	大買/大賣/
2019/01/21	24	28.86	39	29.29	28.80	-15	13,979	-0.11%
2019/01/18	41	28.60	23	28.48	29.05	18	13,906	0.13%
2019/01/17	6	28.55	26	28.88	28.40	-20	13,893	-0.14%
2019/01/16	12	28.03	15	28.03	28.95	-3	13,553	-0.02%
2019/01/15	6	27.43	40	27.36	27.05	-34	13,306	-0.26%
2019/01/14	7	26.10	1	26.50	26.25	6	13,137	0.05%
2019/01/11	10	26.71	19	26.44	26.40	-9	13,213	-0.07%
2019/01/09	20	27.20	21	26.95	26.40	-1	13,169	-0.01%
2019/01/08	25	27.00	25	26.86	26.75	0	13,080	0.00%
2019/01/07	25	25.93	8	26.51	26.85	17	12,900	0.13%
2019/01/04	1	23.80	1	24.70	24.45	0	12,832	0.00%
2019/01/03	5	25.70	5	26.10	25.45	0	12,756	0.00%
2019/01/02	2	26.00	2	26.00	25.70	0	12,860	0.00%
2018/12/28	4	25.38	1	25.40	25.45	3	12,985	0.02%
2018/12/27	1	25.70	1	25.50	25.45	0	13,109	0.00%
2018/12/26	2	24.95	0	0.00	24.95	2	13,064	0.02%
2018/12/25	5	25.55	2	25.53	25.60	3	13,032	0.02%
2018/12/21	8	26.26	8	26.46	26.95	0	13,020	0.00%
2018/12/20	2	25.73	0	0.00	25.65	2	12,743	0.02%
2018/12/19	5	26.28	4	25.43	25.45	1	12,634	0.01%
2018/12/18	23	26.18	0	0.00	26.00	23	12,559	0.18%
2018/12/17	9	27.36	8	27.97	27.25	1	12,402	0.01%
2018/12/14	3	27.62	22	27.78	27.70	-19	12,378	-0.15%
2018/12/13	52	29.78	32	29.69	28.80	20	12,204	0.16%
2018/12/12	1	28.50	3	28.95	29.70	-2	11,430	-0.02%
2018/12/11	5	27.03	1	27.20	27.00	4	11,257	0.04%
2018/12/10	8	26.81	0	0.00	26.70	8	11,295	0.07%
2018/12/07	10	28.01	6	28.23	28.10	4	11,245	0.04%
2018/12/06	12	28.53	3	29.63	27.55	9	11,175	0.08%
2018/12/05	10	30.18	2	30.35	30.25	8	10,997	0.07%
2018/12/04	7	31.69	17	31.29	31.50	-10	10,949	-0.09%
2018/12/03	24	31.87	20	32.03	31.90	4	10,750	0.04%
2018/11/30	35	29.73	53	30.55	31.25	-18	10,080	-0.18%
2018/11/29	4	26.73	15	27.97	28.45	-11	9,212	-0.12%
2018/11/28	6	25.84	16	25.72	25.90	-10	8,915	-0.11%
2018/11/27	6	24.43	15	24.50	24.80	-9	8,751	-0.10%
2018/11/26	4	23.71	3	23.77	23.75	1	8,657	0.01%
2018/11/23	5	23.68	1	23.85	23.45	4	8,811	0.05%
2018/11/22	4	25.38	31	24.62	24.25	-27	9,015	-0.30%
2018/11/21	54	26.10	4	26.00	25.55	50	8,951	0.56%
2018/11/20	11	25.95	2	25.88	25.75	9	8,885	0.10%
2018/11/19	4	25.45	23	25.48	25.65	-19	8,898	-0.21%
2018/11/16	0	0.00	6	25.33	24.60	-6	9,020	-0.07%
2018/11/14	5	24.55	0	0.00	24.10	5	9,169	0.05%
2018/11/12	2	24.20	0	0.00	24.10	2	9,232	0.02%
2018/11/09	4	23.99	1	23.60	23.80	3	9,218	0.03%
2018/11/08	4	25.66	1	26.00	24.65	3	9,232	0.03%
2018/11/07	13	24.96	13	25.22	25.80	0	9,204	0.00%
2018/11/06	9	24.49	5	24.92	24.30	4	9,220	0.04%
2018/11/05	37	26.51	32	26.16	25.75	5	9,225	0.05%
2018/11/02	15	25.20	4	26.00	26.00	11	8,734	0.13%
2018/11/01	13	23.95	6	23.36	23.65	7	8,434	0.08%
2018/10/31	25	21.60	22	21.72	22.25	3	8,304	0.04%
2018/10/30	7	20.90	8	20.83	21.00	-1	8,139	-0.01%
2018/10/29	3	20.45	0	0.00	20.30	3	8,095	0.04%
2018/10/26	1	21.00	2	20.38	20.30	-1	8,223	-0.01%
2018/10/25	2	21.23	3	20.77	20.75	-1	8,232	-0.01%
2018/10/24	3	23.28	2	23.48	23.05	1	8,230	0.01%
2018/10/23	1	23.30	1	23.90	23.00	0	8,421	0.00%
2018/10/22	1	23.65	1	24.05	23.90	0	8,524	0.00%
2018/10/19	1	23.25	0	0.00	23.25	1	8,669	0.01%
2018/10/17	3	24.97	1	24.55	24.25	2	8,960	0.02%
2018/10/16	2	25.20	13	25.02	24.50	-11	9,063	-0.12%
2018/10/15	7	24.58	7	24.54	24.75	0	9,181	0.00%
2018/10/12	13	23.97	6	23.88	24.05	7	9,501	0.07%
2018/10/11	1	23.35	0	0.00	23.05	1	9,716	0.01%
2018/10/09	24	26.45	23	25.45	25.60	1	9,883	0.01%
2018/10/08	5	27.31	1	26.30	26.30	4	9,900	0.04%
2018/10/05	1	28.65	1	28.60	28.60	0	9,810	0.00%
2018/10/03	0	0.00	2	32.18	32.05	-2	9,966	-0.02%
2018/10/02	1	33.50	1	33.75	33.40	0	10,174	0.00%
2018/10/01	1	33.05	7	33.09	33.00	-6	10,261	-0.06%
2018/09/28	1	32.35	0	0.00	32.35	1	10,444	0.01%
2018/09/27	6	34.09	2	33.98	33.30	4	10,643	0.04%
2018/09/26	4	34.36	5	33.97	33.65	-1	10,919	-0.01%
2018/09/25	3	34.07	2	34.13	33.95	1	11,420	0.01%
2018/09/21	3	32.93	6	32.60	32.85	-3	11,721	-0.03%
2018/09/20	2	32.58	0	0.00	31.60	2	11,692	0.02%
2018/09/19	1	34.05	1	33.75	33.20	0	11,730	0.00%
2018/09/18	2	33.33	0	0.00	33.20	2	11,875	0.02%
2018/09/17	2	34.13	4	34.01	34.35	-2	11,951	-0.02%
2018/09/14	9	34.21	10	34.68	34.65	-1	12,053	-0.01%
2018/09/13	8	34.57	1	33.45	33.45	7	12,211	0.06%
2018/09/12	0	0.00	1	33.95	33.95	-1	12,365	-0.01%
2018/09/11	3	34.42	4	33.95	34.10	-1	12,775	-0.01%
2018/09/10	11	34.90	3	36.65	33.50	8	12,938	0.06%
2018/09/07	7	38.46	8	37.79	37.20	-1	13,031	-0.01%
2018/09/06	3	39.13	2	38.60	38.20	1	13,277	0.01%
2018/09/05	3	40.20	1	39.85	39.70	2	13,695	0.01%
2018/09/04	6	39.85	6	40.32	40.35	0	14,177	0.00%
2018/09/03	3	39.27	2	40.43	38.80	1	14,395	0.01%
2018/08/31	5	41.45	1	41.40	41.65	4	14,562	0.03%
2018/08/30	7	41.39	13	41.94	41.85	-6	14,713	-0.04%
2018/08/29	14	40.27	41	40.93	40.90	-27	14,755	-0.18%
2018/08/28	2	39.20	1	38.75	39.00	1	14,992	0.01%
2018/08/27	16	39.71	16	38.95	39.60	0	15,665	0.00%
2018/08/24	2	38.10	2	38.30	38.35	0	16,260	0.00%
2018/08/23	55	38.97	36	38.46	37.90	19	16,866	0.11%
2018/08/22	37	38.03	31	39.01	39.20	6	17,355	0.03%
2018/08/21	4	37.06	9	36.97	37.20	-5	17,414	-0.03%
2018/08/20	6	36.88	1	36.20	36.05	5	17,824	0.03%
2018/08/17	3	38.42	6	38.35	37.05	-3	18,015	-0.02%
2018/08/16	19	37.43	18	37.70	37.80	1	18,146	0.01%
2018/08/15	5	37.69	2	37.90	37.40	3	18,284	0.02%
2018/08/14	8	38.26	14	38.18	39.20	-6	18,368	-0.03%
2018/08/13	16	39.41	15	38.25	37.45	1	18,516	0.01%
2018/08/10	16	42.10	8	42.46	41.00	8	18,671	0.04%
2018/08/09	10	44.74	9	44.89	44.70	1	18,662	0.01%
2018/08/08	6	45.51	5	45.50	44.60	1	19,369	0.01%
2018/08/07	2	45.50	4	45.28	45.30	-2	19,748	-0.01%
2018/08/06	5	44.53	6	44.54	44.50	-1	19,966	-0.01%
2018/08/03	3	44.25	8	44.43	45.10	-5	20,087	-0.02%
2018/08/02	9	44.09	5	44.88	43.25	4	20,151	0.02%
2018/08/01	13	46.65	13	46.65	46.35	0	20,139	0.00%
2018/07/31	9	46.84	8	46.93	47.00	1	20,239	0.00%
2018/07/30	26	48.70	18	47.63	46.45	8	20,574	0.04%
2018/07/27	5	48.55	6	48.48	48.65	-1	20,620	0.00%
2018/07/26	15	47.52	45	46.88	47.65	-30	20,598	-0.15%
2018/07/25	11	46.36	28	47.09	47.10	-17	20,590	-0.08%
2018/07/24	19	44.51	2	44.95	44.95	17	20,477	0.08%
2018/07/23	23	43.56	14	43.92	43.50	9	20,442	0.04%
2018/07/20	18	44.99	5	44.15	43.50	13	20,453	0.06%
2018/07/19	16	45.57	13	44.68	44.80	3	20,503	0.01%
2018/07/18	33	48.17	14	49.56	45.85	19	20,485	0.09%
2018/07/17	10	50.90	13	51.02	50.90	-3	20,276	-0.01%
2018/07/16	23	50.70	13	50.48	49.65	10	20,265	0.05%
2018/07/13	21	52.25	24	52.44	52.00	-3	20,283	-0.01%
2018/07/12	17	51.98	16	51.41	52.60	1	20,531	0.00%
2018/07/11	20	51.81	10	52.41	51.80	10	20,832	0.05%
2018/07/10	30	53.16	33	53.08	52.40	-3	20,859	-0.01%
2018/07/09	12	54.22	14	54.52	54.00	-2	20,861	-0.01%
2018/07/06	33	56.29	47	55.41	55.50	-14	20,896	-0.07%
2018/07/05	26	58.25	15	59.52	57.90	11	20,969	0.05%
2018/07/04	8	60.19	44	59.88	59.30	-36	20,875	-0.17%
2018/07/03	122	61.37	116	61.33	61.50	6	20,903	0.03%	大買/大賣/
2018/07/02	8	59.99	38	59.42	59.30	-30	20,719	-0.14%
2018/06/29	8	57.09	8	57.28	57.00	0	20,522	0.00%
2018/06/28	15	56.20	4	57.23	55.80	11	20,679	0.05%
2018/06/27	29	58.68	20	58.80	57.60	9	21,421	0.04%
2018/06/26	6	56.12	18	56.73	57.60	-12	21,661	-0.06%
2018/06/25	33	57.81	26	58.17	56.70	7	22,331	0.03%
2018/06/22	42	58.78	30	58.91	58.40	12	22,758	0.05%
2018/06/21	31	57.91	45	59.01	57.80	-14	22,747	-0.06%
2018/06/20	86	59.08	43	58.96	57.60	43	22,667	0.19%
2018/06/19	34	57.54	35	58.14	57.00	-1	22,460	0.00%
2018/06/15	27	60.41	9	61.38	59.50	18	22,427	0.08%
2018/06/14	15	60.80	26	60.21	59.60	-11	22,244	-0.05%
2018/06/13	53	61.25	31	62.38	58.70	22	21,992	0.10%
2018/06/12	18	61.66	58	62.41	65.10	-40	21,603	-0.19%
2018/06/11	10	60.61	13	61.05	60.00	-3	21,153	-0.01%
2018/06/08	43	60.60	44	60.95	59.60	-1	21,069	0.00%
2018/06/07	32	60.25	29	61.07	59.80	3	20,875	0.01%
2018/06/06	68	61.35	33	61.55	60.60	35	20,827	0.17%
2018/06/05	54	61.51	36	62.68	60.60	18	21,042	0.09%
2018/06/04	36	67.74	22	68.26	64.40	14	20,988	0.07%
2018/06/01	5	63.30	18	63.69	66.60	-13	20,470	-0.06%
2018/05/31	50	63.22	56	63.78	60.60	-6	19,774	-0.03%
2018/05/30	27	60.50	33	60.90	61.20	-6	19,175	-0.03%
2018/05/29	7	56.76	8	57.20	57.20	-1	18,789	-0.01%
2018/05/28	13	56.13	16	56.27	56.70	-3	18,734	-0.02%
2018/05/25	8	52.29	23	53.12	53.80	-15	18,330	-0.08%
2018/05/24	18	51.37	18	51.83	51.80	0	18,130	0.00%
2018/05/23	18	49.91	21	50.05	50.10	-3	18,104	-0.02%
2018/05/22	18	51.50	10	51.90	50.70	8	17,897	0.04%
2018/05/21	20	50.95	4	50.88	50.60	16	17,741	0.09%
2018/05/18	14	54.94	8	55.63	52.10	6	17,470	0.03%
2018/05/17	5	58.28	25	57.56	57.30	-20	17,203	-0.12%
2018/05/16	73	59.15	57	59.69	58.20	16	17,002	0.09%
2018/05/15	10	57.44	28	57.15	59.10	-18	16,351	-0.11%
2018/05/14	13	53.41	6	52.40	53.80	7	16,107	0.04%
2018/05/11	22	51.34	6	52.27	50.60	16	15,878	0.10%
2018/05/10	26	53.17	22	52.79	52.60	4	15,750	0.03%
2018/05/09	12	51.49	21	51.71	51.10	-9	15,652	-0.06%
2018/05/08	19	52.40	17	52.71	51.60	2	15,544	0.01%
2018/05/07	10	52.76	15	53.43	54.00	-5	15,424	-0.03%
2018/05/04	10	49.76	29	49.99	51.00	-19	15,013	-0.13%
2018/05/03	0	0.00	3	48.60	48.50	-3	14,859	-0.02%
2018/05/02	10	49.17	3	48.97	48.10	7	15,094	0.05%
2018/04/30	0	0.00	1	49.80	50.50	-1	15,025	-0.01%
2018/04/27	31	48.71	11	48.60	48.65	20	15,052	0.13%
2018/04/26	1	47.30	2	47.25	47.80	-1	15,154	-0.01%
2018/04/25	14	48.09	3	47.50	46.90	11	15,449	0.07%
2018/04/24	18	43.98	28	45.75	47.75	-10	15,601	-0.06%
2018/04/23	13	48.58	18	48.91	47.65	-5	15,674	-0.03%
2018/04/20	5	48.60	6	50.00	50.00	-1	16,131	-0.01%
2018/04/19	9	49.09	6	49.19	49.90	3	16,878	0.02%
2018/04/18	0	0.00	14	48.54	49.05	-14	16,811	-0.08%
2018/04/17	16	49.68	3	48.80	47.55	13	16,604	0.08%
2018/04/16	13	53.82	2	53.55	52.70	11	16,259	0.07%
2018/04/13	7	54.20	4	53.98	54.60	3	16,165	0.02%
2018/04/12	6	55.30	8	55.91	55.90	-2	16,055	-0.01%
2018/04/11	2	55.00	5.4	56.26	57.30	-3.4	16,235	-0.02%
2018/04/10	6	53.75	3	55.10	52.40	3	16,328	0.02%
2018/04/09	4	56.48	8	57.21	54.00	-4	16,599	-0.02%
2018/04/03	13	51.95	9	53.49	55.50	4	16,941	0.02%
2018/04/02	42	51.15	40	49.83	50.60	2	16,618	0.01%
2018/03/31	5	50.13	5	50.11	49.80	0	16,814	0.00%
2018/03/30	51	50.86	66	51.61	49.50	-15	16,775	-0.09%
2018/03/29	2	46.55	21	47.02	48.35	-19	15,886	-0.12%
2018/03/28	34	46.19	12	45.98	46.50	22	15,454	0.14%
2018/03/27	21	43.24	28	45.35	46.40	-7	14,681	-0.05%
2018/03/26	2	39.80	11	41.59	42.20	-9	14,229	-0.06%
2018/03/23	24	39.82	37	39.60	39.50	-13	14,181	-0.09%
2018/03/22	26	41.65	18	42.60	41.00	8	14,100	0.06%
2018/03/21	13	40.32	21	41.24	42.00	-8	13,843	-0.06%
2018/03/20	14	39.90	7	40.22	39.75	7	13,608	0.05%
2018/03/19	8	40.28	14	40.39	40.45	-6	13,536	-0.04%
2018/03/16	1	39.70	2	39.98	39.60	-1	13,452	-0.01%
2018/03/15	29	39.60	25	39.79	39.70	4	13,402	0.03%
2018/03/14	6	40.57	9	40.81	40.30	-3	13,392	-0.02%
2018/03/13	7	39.95	13	40.04	39.85	-6	13,261	-0.05%
2018/03/12	11	39.90	15	40.52	40.20	-4	13,267	-0.03%
2018/03/09	50	39.76	46	39.77	39.40	4	13,276	0.03%
2018/03/08	3	39.07	15	39.68	40.65	-12	13,007	-0.09%
2018/03/07	0	0.00	5	38.78	37.80	-5	12,640	-0.04%
2018/03/06	2	37.80	0	0.00	37.75	2	12,779	0.02%
2018/03/05	34	38.53	27	37.58	37.50	7	13,422	0.05%
2018/03/02	3	39.40	4	39.64	39.10	-1	13,869	-0.01%
2018/03/01	1	38.65	22	38.64	39.40	-21	13,587	-0.15%
2018/02/27	18	37.24	12	37.09	37.00	6	13,458	0.04%
2018/02/26	22	37.69	10	37.60	37.65	12	13,563	0.09%
2018/02/23	0	0.00	5	37.88	37.65	-5	13,544	-0.04%
2018/02/22	1	35.55	1	35.60	35.65	0	13,578	0.00%
2018/02/12	2	32.80	2	33.80	33.90	0	13,482	0.00%
2018/02/07	1	34.60	5	34.24	34.60	-4	13,440	-0.03%
2018/02/06	0	0.00	5	32.60	32.35	-5	13,389	-0.04%
2018/02/05	1	34.60	0	0.00	35.80	1	13,266	0.01%
2018/02/01	5	36.64	2	36.90	36.60	3	13,289	0.02%
2018/01/31	20	36.57	15	36.45	36.45	5	13,308	0.04%
2018/01/30	36	37.42	26	36.92	36.90	10	13,336	0.07%
2018/01/29	23	38.58	23	38.25	38.25	0	13,305	0.00%
2018/01/26	19	37.44	19	38.49	38.95	0	13,367	0.00%
2018/01/25	13	39.10	16	38.68	37.90	-3	13,386	-0.02%
2018/01/24	5	39.06	0	0.00	38.70	5	13,297	0.04%
2018/01/23	26	39.02	19	38.38	38.30	7	13,411	0.05%
2018/01/22	32	39.37	20	39.35	39.40	12	13,872	0.09%
2018/01/19	83	40.09	94.7	39.88	39.90	-11.7	14,166	-0.08%
2018/01/18	14	39.35	12	38.95	38.90	2	13,806	0.01%
2018/01/17	18	38.42	17	39.53	39.70	1	13,511	0.01%
2018/01/16	16	37.19	20	38.35	38.55	-4	13,081	-0.03%
2018/01/15	19	35.75	37	36.33	38.10	-18	12,653	-0.14%
2018/01/11	1	34.35	1	34.15	34.10	0	11,646	0.00%
2018/01/10	18	33.71	67	33.55	33.40	-49	11,639	-0.42%
2018/01/09	5	34.27	6	34.34	33.95	-1	11,694	-0.01%
2018/01/08	26	35.13	16	34.38	34.35	10	11,867	0.08%
2018/01/05	2	35.65	25	36.18	36.15	-23	11,897	-0.19%
2018/01/04	5	35.30	6	35.61	35.30	-1	11,835	-0.01%
2018/01/03	58	33.94	12	33.62	33.55	46	11,730	0.39%
2018/01/02	1	32.20	4	32.14	32.40	-3	11,342	-0.03%