強茂 (2481)-元富-成功券商分點個股進出

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
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/25	20	55.00	0	0.00	54.50	20	1,270	1.58%
2024/04/24	0	0.00	1	55.10	55.50	-1	1,283	-0.08%
2024/04/22	0.1	53.11	1	53.00	52.80	-0.9	1,406	-0.06%
2024/04/19	2	54.50	0	0.00	53.80	2	1,403	0.14%
2024/04/18	1	56.40	0	0.00	56.80	1	1,389	0.07%
2024/04/17	1	56.80	0	0.00	56.80	1	1,395	0.07%
2024/04/16	1	57.28	0	0.00	55.80	1	1,411	0.07%
2024/04/15	5	58.22	3	58.30	58.30	2	1,390	0.14%
2024/04/11	1	59.00	3	59.27	59.70	-2	1,380	-0.14%
2024/04/10	0	0.00	4	59.70	59.70	-4	1,397	-0.29%
2024/04/08	2	59.10	1	58.90	59.10	1	1,462	0.07%
2024/04/03	4	57.85	0	0.00	58.20	4	1,459	0.27%
2024/04/02	1	57.50	1	57.80	57.80	0	1,479	0.00%
2024/03/29	1	56.81	0	0.00	56.90	1	1,505	0.07%
2024/03/28	0	57.70	0	0.00	57.40	0	1,568	0.00%
2024/03/27	1	57.50	0	0.00	57.70	1	1,591	0.06%
2024/03/26	1	57.29	0	0.00	56.70	1	1,581	0.06%
2024/03/25	2	58.05	0	0.00	57.80	2	1,625	0.12%
2024/03/22	0	57.90	1	57.30	57.70	-1	1,668	-0.06%
2024/03/21	4	57.02	1	57.00	57.00	3	1,777	0.17%
2024/03/20	1	57.00	2	56.80	57.10	-1	2,165	-0.05%
2024/03/19	0	57.00	0	0.00	56.50	0	2,247	0.00%
2024/03/18	2	56.30	0	0.00	56.90	2	2,253	0.09%
2024/03/15	0	57.28	2	57.20	57.10	-2	2,284	-0.09%
2024/03/14	0	57.80	0	0.00	57.60	0	2,344	0.00%
2024/03/13	2	58.11	1	59.60	58.40	1	2,361	0.04%
2024/03/11	1	59.00	1	58.80	59.00	0	2,378	0.00%
2024/03/08	5	59.80	1	60.60	59.20	4	2,410	0.17%
2024/03/07	0	0.00	2	59.70	60.30	-2	2,431	-0.08%
2024/03/06	3	60.90	0	0.00	60.90	3	2,561	0.12%
2024/03/05	2	61.20	3	61.13	61.20	-1	2,838	-0.04%
2024/03/04	3.1	61.76	3.2	62.01	61.50	-0.1	2,886	0.00%
2024/02/29	0.2	62.30	0	0.00	62.40	0.2	2,876	0.01%
2024/02/27	0	62.40	0	0.00	62.00	0	2,876	0.00%
2024/02/26	0	62.20	2	62.70	62.90	-2	2,878	-0.07%
2024/02/23	0	62.60	0	0.00	62.20	0	2,878	0.00%
2024/02/22	0	0.00	2	63.10	63.10	-2	2,893	-0.07%
2024/02/20	1	63.40	1	63.80	62.90	0	2,896	0.00%
2024/02/19	0	63.60	0	0.00	63.80	0	2,891	0.00%
2024/02/16	0	0.00	1	63.00	63.30	-1	2,896	-0.03%
2024/02/15	1.2	61.68	0	0.00	61.90	1.2	2,889	0.04%
2024/02/05	2	61.20	0	0.00	61.20	2	2,888	0.07%
2024/02/02	0	0.00	1	61.90	61.80	-1	2,901	-0.03%
2024/02/01	0	0.00	1	61.60	61.70	-1	2,905	-0.03%
2024/01/31	1	62.20	3	61.90	61.90	-2	2,903	-0.07%
2024/01/30	1	62.70	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	2	63.50	63.40	-2	2,880	-0.07%
2024/01/25	0	63.60	1	63.40	63.50	-1	2,885	-0.03%
2024/01/24	3	64.00	1	64.20	63.90	2	2,883	0.07%
2024/01/22	2	63.50	10	63.51	63.90	-8	2,893	-0.28%
2024/01/19	0	0.00	3	62.93	63.00	-3	2,895	-0.10%
2024/01/18	2	62.70	5	62.70	62.70	-3	2,899	-0.10%
2024/01/17	7.4	64.75	2	63.11	63.10	5.4	2,895	0.19%
2024/01/15	0	0.00	1	63.80	63.80	-1	2,770	-0.04%
2024/01/12	4	63.13	6	63.00	63.10	-2	2,793	-0.07%
2024/01/11	0	0.00	1	63.60	63.90	-1	2,783	-0.04%
2024/01/10	1	62.80	1	62.90	62.90	0	2,804	0.00%
2024/01/09	5	64.24	1	63.90	63.90	4	2,783	0.14%
2024/01/05	2	64.85	1	64.70	64.70	1	2,770	0.04%
2024/01/04	1	64.90	1	64.90	65.00	0	2,764	0.00%
2024/01/03	11.2	65.57	1	65.70	65.70	10.2	2,741	0.37%
2024/01/02	1	66.80	0	0.00	66.60	1	2,686	0.04%
2023/12/29	6	67.37	0	0.00	67.30	6	2,646	0.23%
2023/12/28	3.2	68.13	1	68.60	67.80	2.2	2,629	0.08%
2023/12/27	1.2	68.98	0	0.00	68.50	1.2	2,589	0.05%
2023/12/25	15	69.90	8	70.31	69.30	7	2,552	0.27%
2023/12/22	0	0.00	0	69.64	69.60	0	2,486	0.00%
2023/12/20	0	0.00	1	68.61	68.60	-1	2,439	-0.04%
2023/12/19	0	0.00	2	69.60	68.50	-2	2,392	-0.08%
2023/12/18	2	69.20	9	70.03	69.30	-7	2,342	-0.30%
2023/12/15	25	71.23	35.3	72.00	69.30	-10.3	2,231	-0.46%
2023/12/14	6	69.80	5	69.48	70.30	1	1,847	0.05%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/12	10	68.80	0	69.09	69.00	10	1,771	0.56%
2023/12/11	1	70.00	0.1	69.46	69.00	1	1,776	0.05%
2023/12/08	2	68.50	0	68.69	68.60	2	1,714	0.12%
2023/12/07	1.2	67.50	0	0.00	67.10	1.2	1,699	0.07%
2023/12/06	1.4	68.30	1	67.90	67.90	0.4	1,696	0.02%
2023/12/05	2	68.40	1	68.30	68.70	1	1,673	0.06%
2023/12/04	3.4	68.87	0	69.30	68.50	3.4	1,630	0.21%
2023/12/01	3.2	70.02	4	70.00	70.20	-0.9	1,573	-0.05%
2023/11/30	6	69.23	20	70.61	70.70	-14	1,431	-0.98%
2023/11/29	0	0.00	1	66.00	65.90	-1	1,156	-0.09%
2023/11/28	2	63.90	0	0.00	63.80	2	1,104	0.18%
2023/11/22	2	63.70	0	64.00	63.80	2	1,142	0.17%
2023/11/21	1	63.90	5	63.74	63.70	-4	1,146	-0.35%
2023/11/20	0	0.00	0	62.90	62.90	0	1,139	0.00%
2023/11/16	1	61.50	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1	61.40	1	61.60	61.60	0	1,156	0.00%
2023/11/14	0	0.00	3	60.20	59.80	-3	1,161	-0.26%
2023/11/13	0	0.00	1	60.00	59.70	-1	1,189	-0.08%
2023/11/10	0	60.30	0	0.00	59.90	0	1,207	0.00%
2023/11/09	0	61.10	0	0.00	60.80	0	1,210	0.00%
2023/11/06	0	0.00	2	62.00	62.00	-2	1,393	-0.14%
2023/11/03	2	61.20	0	0.00	61.00	2	1,449	0.14%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	1	60.59	0	0.00	59.60	1	1,525	0.07%
2023/10/26	1	62.10	1	62.20	62.20	0	1,693	0.00%
2023/10/25	2	63.20	3	63.17	62.90	-1	1,748	-0.06%
2023/10/20	1	60.61	0	0.00	61.80	1	1,961	0.05%
2023/10/19	0	0.00	1	62.90	63.00	-1	2,055	-0.05%
2023/10/18	2	63.30	1	63.20	63.20	1	2,129	0.05%
2023/10/17	0	64.00	0	0.00	63.70	0	2,201	0.00%
2023/10/16	0	63.70	0	0.00	63.30	0	2,403	0.00%
2023/10/11	0	64.90	1	65.00	64.20	-1	3,635	-0.03%
2023/10/06	1	64.50	2	64.70	64.60	-1	3,894	-0.03%
2023/10/04	0	63.70	0	0.00	63.80	0	5,391	0.00%
2023/10/03	2	64.85	0	0.00	64.40	2	5,595	0.04%
2023/09/28	0.1	63.80	0	0.00	64.00	0.1	5,639	0.00%
2023/09/27	0.1	63.70	0	0.00	63.50	0.1	5,672	0.00%
2023/09/22	0.1	63.80	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	1.1	64.13	0	0.00	64.00	1.1	5,704	0.02%
2023/09/20	1.3	65.05	0	0.00	65.00	1.3	5,714	0.02%
2023/09/19	0.1	66.20	0	0.00	65.80	0.1	5,784	0.00%
2023/09/18	0	0.00	0.1	67.21	67.10	-0.1	5,793	0.00%
2023/09/15	1	66.21	0	0.00	66.40	1	5,809	0.02%
2023/09/14	4	67.00	0.1	67.29	67.20	3.9	5,800	0.07%
2023/09/13	2.2	66.07	2	65.70	65.80	0.2	5,789	0.00%
2023/09/12	0	0.00	0.2	66.10	65.80	-0.2	5,816	0.00%
2023/09/11	1.1	65.90	1	65.10	64.80	0.1	5,816	0.00%
2023/09/08	0	0.00	1	64.80	64.70	-1	5,816	-0.02%
2023/09/06	1	65.60	0	0.00	65.30	1	5,877	0.02%
2023/09/05	8	65.89	5	65.86	65.80	3	5,961	0.05%
2023/09/01	0	64.50	0	0.00	64.30	0	5,963	0.00%
2023/08/31	2	64.15	1	63.90	64.20	1	5,992	0.02%
2023/08/30	2.2	64.06	2	63.90	64.00	0.2	6,007	0.00%
2023/08/28	0.3	61.83	0	0.00	61.60	0.3	6,075	0.01%
2023/08/25	0	0.00	5	62.60	62.20	-5	6,093	-0.08%
2023/08/24	0	0.00	4	62.93	62.60	-4	6,106	-0.07%
2023/08/23	0	0.00	6	62.20	62.30	-6	6,159	-0.10%
2023/08/22	0.1	62.97	0	0.00	62.10	0.1	6,172	0.00%
2023/08/21	0.3	63.17	0	0.00	62.70	0.3	6,188	0.00%
2023/08/18	1.1	63.85	0	0.00	63.10	1.1	6,202	0.02%
2023/08/17	5	63.86	3	63.77	64.40	2	6,202	0.03%
2023/08/16	3.1	62.11	0	0.00	62.50	3.1	6,180	0.05%
2023/08/15	3.1	63.20	2	62.80	63.10	1.1	6,199	0.02%
2023/08/14	1.1	63.47	1	62.60	62.60	0.1	6,204	0.00%
2023/08/11	5.1	66.35	0	0.00	65.20	5.1	6,171	0.08%
2023/08/10	8.2	68.01	3	67.13	66.80	5.2	6,139	0.09%
2023/08/09	4.2	70.24	1	70.20	70.30	3.2	6,052	0.05%
2023/08/08	0.2	72.20	2	72.10	71.80	-1.8	6,001	-0.03%
2023/08/07	0.1	70.90	0	72.40	72.90	0.1	5,999	0.00%
2023/08/04	2.1	70.41	0	0.00	71.30	2.1	6,010	0.04%
2023/08/02	6.3	73.47	3	73.17	71.70	3.3	6,010	0.05%
2023/08/01	1.1	73.36	1	73.50	73.50	0.1	5,947	0.00%
2023/07/31	3.6	72.94	2	74.48	72.70	1.6	5,894	0.03%
2023/07/28	3.4	74.60	1	74.70	74.80	2.4	5,830	0.04%
2023/07/27	3.1	77.32	5	77.00	77.80	-1.9	5,781	-0.03%
2023/07/26	1.3	75.77	2	75.50	75.40	-0.7	5,704	-0.01%
2023/07/25	2.1	76.43	0	0.00	76.50	2.1	5,677	0.04%
2023/07/24	0.4	76.70	3	76.13	76.30	-2.6	5,619	-0.05%
2023/07/21	0.3	77.90	0	0.00	77.70	0.3	5,525	0.01%
2023/07/20	22	78.18	18	78.72	78.60	4	5,494	0.07%
2023/07/19	8.5	79.27	7	79.07	77.60	1.5	5,426	0.03%
2023/07/18	25.1	81.96	25.2	81.83	79.90	-0.1	5,296	0.00%
2023/07/17	22.1	79.67	26.2	80.17	80.10	-4.2	4,748	-0.09%
2023/07/14	11	77.19	12.4	77.27	78.00	-1.4	4,388	-0.03%
2023/07/13	13.6	75.98	3	76.20	75.20	10.6	4,225	0.25%
2023/07/12	41.1	79.12	21	78.07	76.30	20.1	4,058	0.50%
2023/07/11	11	76.28	13.7	76.75	79.00	-2.7	3,399	-0.08%
2023/07/10	9	71.28	27	71.64	71.90	-18	2,663	-0.68%
2023/07/07	2.2	68.08	2	68.50	68.00	0.2	2,516	0.01%
2023/07/06	1	70.40	1	69.60	69.60	0	2,535	0.00%
2023/07/05	1	70.50	0	70.20	70.10	1	2,547	0.04%
2023/07/04	2	69.50	10	69.50	69.50	-8	2,554	-0.31%
2023/06/27	7	69.79	6	70.62	68.90	1	3,105	0.03%
2023/06/26	2	69.50	1.3	69.75	69.80	0.7	3,064	0.02%
2023/06/21	0	0.00	2	69.15	69.30	-2	3,102	-0.06%
2023/06/20	1.1	67.49	0	0.00	68.20	1.1	3,213	0.03%
2023/06/19	2	68.15	1	67.90	67.80	1	3,365	0.03%
2023/06/16	2	69.30	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	69.50	0	0.00	69.80	1	3,655	0.03%
2023/06/14	1	70.50	0	0.00	70.00	1	3,677	0.03%
2023/06/13	3	70.90	0	0.00	70.90	3	3,720	0.08%
2023/06/12	4	71.55	3	70.80	70.80	1	3,760	0.03%
2023/06/09	0	0.00	2	71.50	70.90	-2	3,746	-0.05%
2023/06/07	0	0.00	1	69.90	70.30	-1	3,866	-0.03%
2023/06/06	3	70.33	1	70.90	69.40	2	3,969	0.05%
2023/06/05	1	71.00	9	71.00	71.00	-8	4,284	-0.19%
2023/06/02	3	70.37	2	71.30	71.00	1	4,565	0.02%
2023/06/01	1	70.00	0	0.00	70.40	1	4,811	0.02%
2023/05/30	0.2	69.50	0	0.00	69.50	0.2	4,805	0.00%
2023/05/29	2	70.15	7	70.16	70.20	-5	4,800	-0.10%
2023/05/26	5	68.50	5	68.10	68.50	0	4,761	0.00%
2023/05/24	1	67.50	0	0.00	68.20	1	4,776	0.02%
2023/05/23	6	67.50	5.7	67.81	67.50	0.3	4,779	0.01%
2023/05/22	0	0.00	0	67.50	67.50	0	4,775	0.00%
2023/05/19	5	67.00	7	67.36	67.00	-2	4,807	-0.04%
2023/05/18	5	66.90	8	66.44	66.90	-3	4,852	-0.06%
2023/05/17	5	66.00	7	66.17	66.00	-2	4,888	-0.04%
2023/05/16	5	65.80	5	66.00	65.80	0	4,896	0.00%
2023/05/15	1	64.60	0	0.00	64.70	1	4,903	0.02%
2023/05/11	2	66.35	0	0.00	65.30	2	4,979	0.04%
2023/05/10	8	66.81	8	66.78	66.70	0	5,006	0.00%
2023/05/09	0	65.20	0	0.00	65.00	0	5,044	0.00%
2023/05/08	0.4	66.83	9	66.80	66.80	-8.6	5,100	-0.17%
2023/05/05	0.1	66.82	3	66.60	66.60	-2.9	5,278	-0.05%
2023/05/04	0.1	66.50	2	66.30	66.40	-1.9	5,367	-0.04%
2023/05/03	1.1	66.60	2	66.50	66.70	-0.9	5,474	-0.02%
2023/05/02	0.1	66.50	0	0.00	67.00	0.1	5,540	0.00%
2023/04/28	0.2	65.40	1	65.30	65.40	-0.8	5,623	-0.01%
2023/04/27	2	64.15	2	63.70	64.30	0	5,616	0.00%
2023/04/26	1.1	63.55	0	0.00	64.40	1.1	5,612	0.02%
2023/04/25	1.1	64.53	0	0.00	64.30	1.1	5,597	0.02%
2023/04/24	2	66.65	4	66.53	66.60	-2	5,574	-0.04%
2023/04/21	2.1	67.75	1	67.60	66.80	1.1	5,571	0.02%
2023/04/20	1.1	70.16	3	69.67	69.20	-1.9	5,542	-0.03%
2023/04/19	9.1	70.84	1	70.90	70.60	8.1	5,551	0.15%
2023/04/18	0.1	71.60	7	72.71	71.60	-7	5,527	-0.13%
2023/04/17	0	0.00	7	71.43	72.20	-7	5,455	-0.13%
2023/04/14	0.1	70.00	5	69.70	69.90	-4.9	5,370	-0.09%
2023/04/13	10.1	70.92	8.1	71.05	70.10	2	5,323	0.04%
2023/04/12	9.1	72.52	4	72.15	71.80	5.1	5,283	0.10%
2023/04/11	5	71.68	3	71.73	72.00	2	5,249	0.04%
2023/04/10	0.1	71.30	1	71.50	71.70	-1	5,239	-0.02%
2023/04/07	1.1	71.21	1	71.90	71.50	0.1	5,213	0.00%
2023/04/06	6.2	71.78	7.1	71.74	71.70	-0.9	5,181	-0.02%
2023/03/31	2	71.15	4	71.28	71.30	-2	5,147	-0.04%
2023/03/30	2.2	70.71	3	70.90	70.80	-0.9	5,119	-0.02%
2023/03/29	15.2	71.10	13	71.29	71.00	2.2	5,091	0.04%
2023/03/28	21	71.74	15	71.71	70.50	6	4,993	0.12%
2023/03/23	9.1	70.40	4	70.20	70.30	5.1	4,743	0.11%
2023/03/22	2	72.10	15	72.04	72.00	-13	4,658	-0.28%
2023/03/21	10.1	71.02	8	71.00	71.30	2.1	4,563	0.05%
2023/03/20	8	71.98	29.1	70.98	71.00	-21.1	4,701	-0.45%
2023/03/17	0.2	68.15	1.2	68.48	68.90	-1	4,435	-0.02%
2023/03/16	1.2	67.42	0	0.00	67.20	1.2	4,405	0.03%
2023/03/15	0.1	69.50	0.1	70.00	69.00	0	4,388	0.00%
2023/03/14	0.1	68.20	0	0.00	68.10	0.1	4,401	0.00%
2023/03/13	4.2	68.37	4	67.84	69.10	0.1	4,451	0.00%
2023/03/10	17.1	69.39	2	69.80	69.40	15.1	4,458	0.34%
2023/03/09	4.1	71.48	7	71.81	71.70	-3	4,608	-0.06%
2023/03/08	33	73.04	17.1	73.05	72.10	15.9	4,625	0.34%
2023/03/07	11	71.83	27.1	71.60	71.80	-16.1	4,341	-0.37%
2023/03/06	15	71.23	10.1	70.42	70.70	4.9	4,092	0.12%
2023/03/03	3.1	66.70	18	66.73	66.50	-14.9	3,800	-0.39%
2023/03/02	2.1	65.81	2	65.80	65.90	0.1	3,820	0.00%
2023/03/01	3.2	66.98	0	0.00	66.30	3.2	3,827	0.08%
2023/02/24	0.1	67.50	8	67.35	66.80	-7.9	3,849	-0.21%
2023/02/23	3.1	66.54	0	66.60	66.50	3.1	3,851	0.08%
2023/02/22	5.3	66.60	1	66.50	66.20	4.3	3,873	0.11%
2023/02/21	0.1	68.00	0	0.00	67.60	0.1	3,879	0.00%
2023/02/20	1.2	67.19	0	0.00	67.50	1.2	3,947	0.03%
2023/02/17	2.2	67.24	3	67.03	66.90	-0.9	3,966	-0.02%
2023/02/16	1.1	67.80	2	67.35	67.70	-0.9	3,962	-0.02%
2023/02/15	4	66.58	4	67.05	66.30	0	3,941	0.00%
2023/02/14	2	66.85	0	0.00	66.50	2	3,907	0.05%
2023/02/13	0.1	66.50	0	0.00	66.50	0.1	3,927	0.00%
2023/02/10	8.1	67.08	0	0.00	67.00	8.1	3,946	0.20%
2023/02/09	1	68.50	1	68.70	68.50	0	3,932	0.00%
2023/02/08	2	68.80	0	0.00	68.70	2	3,918	0.05%
2023/02/07	2	68.30	4	68.68	69.10	-2	3,901	-0.05%
2023/02/06	2.1	68.28	1	69.40	68.60	1.1	3,895	0.03%
2023/02/03	3	69.13	23.1	69.33	69.10	-20.1	3,846	-0.52%
2023/02/02	0	0.00	5.1	67.93	68.10	-5.1	3,694	-0.14%
2023/02/01	0	0.00	3	67.00	67.10	-3	3,638	-0.08%
2023/01/31	8.1	65.21	1	66.00	66.30	7.1	3,600	0.20%
2023/01/30	4	65.60	5	64.96	65.30	-1	3,581	-0.03%
2023/01/17	7.1	62.80	8	62.88	62.80	-1	3,502	-0.03%
2023/01/16	5	62.50	5	62.10	62.50	0	3,522	0.00%
2023/01/13	2.1	61.90	1	61.80	61.80	1.1	3,544	0.03%
2023/01/12	1	63.50	1	64.00	62.00	0	3,574	0.00%
2023/01/11	1	63.30	1	63.50	63.50	0	3,597	0.00%
2023/01/10	1	62.90	1.1	63.25	63.10	-0.1	3,637	0.00%
2023/01/09	2	62.35	5	62.74	63.00	-3	3,665	-0.08%
2023/01/06	0	0.00	2	59.90	60.50	-2	3,675	-0.05%
2023/01/05	6	60.22	6	60.43	60.10	0	3,756	0.00%
2023/01/04	6	59.87	12	59.79	59.80	-6	3,793	-0.16%
2023/01/03	0	0.00	1	58.40	59.10	-1	3,826	-0.03%
2022/12/30	5	57.90	7	58.21	57.90	-2	3,839	-0.05%
2022/12/29	0	0.00	9.9	57.12	57.90	-9.9	3,869	-0.26%
2022/12/28	3	59.17	3	58.73	58.40	0	3,943	0.00%
2022/12/27	0	0.00	6	60.70	60.40	-6	3,945	-0.15%
2022/12/22	0.1	60.70	0	0.00	60.60	0.1	4,080	0.00%
2022/12/21	7	60.89	7	61.24	60.60	0	4,149	0.00%
2022/12/20	11	61.59	15	63.00	61.20	-4	4,155	-0.10%
2022/12/19	3	63.80	0	0.00	63.90	3	4,177	0.07%
2022/12/16	1.1	64.45	0	0.00	64.00	1.1	4,209	0.03%
2022/12/15	14	65.42	22	65.57	65.40	-8	4,215	-0.19%
2022/12/14	30	64.81	16	64.88	65.00	14	4,141	0.34%
2022/12/13	14	64.51	11	64.51	64.60	3	4,113	0.07%
2022/12/12	19.1	64.93	15	64.86	64.20	4.1	4,051	0.10%
2022/12/09	5	62.38	0	0.00	62.20	5	3,860	0.13%
2022/12/08	2	62.20	0	0.00	63.00	2	3,895	0.05%
2022/12/07	2	62.40	0	0.00	62.10	2	3,924	0.05%
2022/12/06	4	65.20	0	0.00	63.50	4	3,934	0.10%
2022/12/05	4	65.20	3	65.07	66.00	1	3,979	0.03%
2022/12/02	0	65.40	2.5	65.52	65.70	-2.5	4,065	-0.06%
2022/12/01	10	66.30	9	65.68	65.60	1	4,047	0.02%
2022/11/30	7.5	62.33	4	62.10	63.10	3.5	3,926	0.09%
2022/11/29	3	60.43	1	61.50	60.70	2	3,892	0.05%
2022/11/28	1	61.20	0	61.30	61.30	1	3,919	0.03%
2022/11/25	1	61.20	0	61.05	60.40	1	4,007	0.02%
2022/11/24	1	60.40	1	60.51	60.70	0	4,036	0.00%
2022/11/23	2	59.20	0	0.00	59.20	2	4,057	0.05%
2022/11/21	1	60.50	3	61.13	60.30	-2	4,361	-0.05%
2022/11/18	5	60.96	1	60.90	60.00	4	4,769	0.08%
2022/11/17	0	0.00	2	60.95	61.50	-2	4,768	-0.04%
2022/11/16	5	60.00	4	60.45	60.40	1	4,782	0.02%
2022/11/15	0	0.00	1	59.20	59.30	-1	4,748	-0.02%
2022/11/14	2	58.30	2	58.65	58.60	0	4,871	0.00%
2022/11/11	1	58.40	0	0.00	58.10	1	5,017	0.02%
2022/11/10	0	57.60	0	0.00	58.10	0	5,312	0.00%
2022/11/09	0	58.60	0	0.00	58.70	0	5,539	0.00%
2022/11/08	1	58.60	2	57.30	57.30	-1	5,579	-0.02%
2022/11/07	0	0.00	1	57.70	58.30	-1	5,601	-0.02%
2022/11/04	0	0.00	1	57.80	57.80	-1	5,692	-0.02%
2022/11/03	0	0.00	1	57.80	58.00	-1	5,743	-0.02%
2022/11/02	3	57.20	7	56.97	57.20	-4	5,835	-0.07%
2022/11/01	4	55.78	1	55.90	55.90	3	5,908	0.05%
2022/10/31	0	0.00	4	54.78	55.10	-4	6,159	-0.06%
2022/10/28	7	54.30	0	0.00	53.70	7	6,484	0.11%
2022/10/27	1	54.50	2	55.70	55.60	-1	6,538	-0.02%
2022/10/26	0	0.00	1	53.60	53.80	-1	6,519	-0.02%
2022/10/25	1	53.20	2	53.00	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	1	54.20	53.10	-1	6,523	-0.02%
2022/10/21	2	53.90	0	0.00	52.10	2	6,565	0.03%
2022/10/20	0.1	52.50	0	0.00	53.30	0.1	6,603	0.00%
2022/10/19	0	0.00	1	53.10	53.20	-1	6,675	-0.01%
2022/10/18	0	0.00	0	53.50	53.60	0	6,692	0.00%
2022/10/17	0	0.00	1	50.00	52.00	-1	6,812	-0.01%
2022/10/14	3	53.10	4	52.88	53.00	-1	7,022	-0.01%
2022/10/13	0	50.10	0	0.00	49.10	0	7,058	0.00%
2022/10/12	11	53.73	0	0.00	53.20	11	7,066	0.16%
2022/10/11	11	55.00	0	0.00	54.20	11	7,092	0.16%
2022/10/06	1.1	57.05	0	0.00	58.00	1.1	7,179	0.02%
2022/10/05	1	59.49	0	0.00	57.10	1	7,199	0.01%
2022/10/04	0.1	58.57	0	0.00	58.60	0.1	7,171	0.00%
2022/10/03	1	57.20	1	58.10	57.20	0	7,236	0.00%
2022/09/30	0	0.00	10	54.78	57.00	-10	7,381	-0.14%
2022/09/29	6	56.12	1	56.00	56.00	5	7,404	0.07%
2022/09/28	0	56.05	0	0.00	55.00	0	7,415	0.00%
2022/09/26	1	60.39	0	0.00	57.90	1	7,571	0.01%
2022/09/23	1.1	62.35	2	62.50	62.00	-0.9	7,628	-0.01%
2022/09/22	0	63.40	0	0.00	64.00	0	7,688	0.00%
2022/09/21	1	64.60	2	65.05	64.40	-1	7,686	-0.01%
2022/09/20	3	65.20	1	66.40	65.40	2	7,731	0.03%
2022/09/19	2	65.05	2	65.55	65.00	0	7,790	0.00%
2022/09/16	2	65.65	6	66.05	65.50	-4	7,829	-0.05%
2022/09/15	6.1	67.69	4	67.60	66.40	2.1	7,899	0.03%
2022/09/14	1.1	65.85	0	0.00	67.40	1.1	7,925	0.01%
2022/09/13	0.2	67.15	0	0.00	67.00	0.2	7,975	0.00%
2022/09/12	0.1	67.70	0	0.00	67.80	0.1	8,102	0.00%
2022/09/08	14	67.66	13.1	66.79	68.50	0.9	8,290	0.01%
2022/09/07	4	63.95	5	63.84	64.40	-1	8,456	-0.01%
2022/09/06	6.1	65.03	0	0.00	63.60	6.1	8,418	0.07%
2022/09/05	1	69.00	6	70.33	67.50	-5	8,364	-0.06%
2022/09/02	2.1	69.78	5	69.92	69.70	-2.9	8,340	-0.03%
2022/09/01	25.1	69.62	15	69.76	68.90	10.1	8,309	0.12%
2022/08/31	2.1	70.01	5	69.78	69.90	-2.9	8,199	-0.04%
2022/08/30	10.1	68.88	8	69.08	69.10	2.1	8,195	0.03%
2022/08/29	3.2	68.57	0	0.00	68.30	3.2	8,202	0.04%
2022/08/26	9.1	71.19	17	71.40	71.60	-7.9	8,191	-0.10%
2022/08/25	32.1	71.26	39.1	71.95	70.10	-7	8,089	-0.09%
2022/08/24	0.1	68.20	0	0.00	68.10	0.1	7,866	0.00%
2022/08/23	0.1	68.30	1	68.50	68.20	-0.9	8,076	-0.01%
2022/08/22	1.1	69.14	0	0.00	69.30	1.1	8,299	0.01%
2022/08/19	7	70.04	10	69.99	69.90	-3	8,332	-0.04%
2022/08/18	20.2	69.88	21	69.77	70.40	-0.8	8,275	-0.01%
2022/08/17	23.2	71.67	24.1	71.74	71.00	-0.9	8,186	-0.01%
2022/08/16	19	69.45	20.1	69.56	70.20	-1.1	7,927	-0.01%
2022/08/15	1	66.70	6	67.24	67.90	-5	7,819	-0.06%
2022/08/12	3	65.87	0	0.00	66.20	3	7,855	0.04%
2022/08/11	4	66.88	3	67.73	66.30	1	7,936	0.01%
2022/08/10	5.1	67.33	9	67.50	66.80	-3.9	8,128	-0.05%
2022/08/09	12.1	67.84	10	67.97	67.40	2.1	8,351	0.03%
2022/08/08	1	66.57	1	65.20	67.30	0	8,537	0.00%
2022/08/05	11	67.73	8	67.94	67.60	3	8,520	0.04%
2022/08/04	17	65.68	15	65.17	66.70	2	8,413	0.02%
2022/08/03	8	63.30	8	63.11	63.40	0	8,327	0.00%
2022/08/02	0	0.00	0	63.70	63.50	0	8,470	0.00%
2022/07/29	5	64.92	7	64.84	65.00	-2	8,652	-0.02%
2022/07/28	2	64.50	18	64.24	63.80	-16	8,937	-0.18%
2022/07/27	18	63.29	2	64.00	64.50	16	8,971	0.18%
2022/07/26	10	64.41	15	63.14	62.60	-5	9,027	-0.06%
2022/07/25	7	65.34	4	65.03	65.10	3	9,039	0.03%
2022/07/22	9	66.00	7	65.49	65.80	2	9,176	0.02%
2022/07/21	7	63.56	8	64.39	66.20	-1	9,223	-0.01%
2022/07/20	5	62.42	5	62.38	62.40	0	9,154	0.00%
2022/07/19	8	60.60	7	60.89	60.90	1	9,272	0.01%
2022/07/18	3	59.90	1	60.20	59.80	2	9,442	0.02%
2022/07/15	4	57.85	2	59.00	59.00	2	9,747	0.02%
2022/07/14	2	57.70	4	57.93	58.30	-2	10,055	-0.02%
2022/07/13	19	56.25	15	56.00	55.80	4	10,347	0.04%
2022/07/12	16	55.14	15	55.30	54.80	1	10,689	0.01%
2022/07/11	11	58.10	12	58.34	58.10	-1	10,957	-0.01%
2022/07/08	10	58.08	10	57.81	58.00	0	11,017	0.00%
2022/07/07	4	54.93	7	55.27	55.80	-3	10,898	-0.03%
2022/07/06	5	54.48	5	56.10	53.90	0	10,894	0.00%
2022/07/05	11	56.06	13	56.41	56.50	-2	10,938	-0.02%
2022/07/04	4	57.85	2	59.15	56.90	2	10,930	0.02%
2022/07/01	5	59.64	4	61.60	57.90	1	11,029	0.01%
2022/06/30	0	0.00	1	63.00	63.00	-1	11,036	-0.01%
2022/06/29	1	67.00	0	0.00	67.60	1	11,191	0.01%
2022/06/28	2	68.00	1	68.60	68.00	1	11,908	0.01%
2022/06/27	1	70.20	2	68.80	70.00	-1	13,329	-0.01%
2022/06/24	3	67.63	3	68.00	67.00	0	13,453	0.00%
2022/06/23	12	65.62	3	66.47	66.30	9	13,603	0.07%
2022/06/22	0	0.00	6	67.07	66.60	-6	13,864	-0.04%
2022/06/21	1	67.40	2	67.70	69.40	-1	14,058	-0.01%
2022/06/20	4	67.55	19	67.69	66.10	-15	14,344	-0.10%
2022/06/17	13.1	69.70	7	68.81	69.10	6.1	14,401	0.04%
2022/06/16	6.5	76.10	2	74.80	71.60	4.5	14,233	0.03%
2022/06/15	5	78.20	13	78.72	79.00	-8	14,183	-0.06%
2022/06/14	14.1	78.44	1	78.90	78.90	13.1	14,341	0.09%
2022/06/13	0.1	80.00	3	80.20	79.50	-2.9	14,314	-0.02%
2022/06/10	0	0.00	1	81.20	81.80	-1	14,409	-0.01%
2022/06/09	3	81.23	2	81.50	81.50	1	14,480	0.01%
2022/06/08	1	80.80	1	82.10	80.80	0	14,506	0.00%
2022/06/07	1	81.70	1	81.50	81.50	0	14,549	0.00%
2022/06/06	7.2	81.80	2	81.65	81.40	5.2	14,548	0.04%
2022/06/02	3.2	83.33	11	83.48	83.10	-7.8	14,535	-0.05%
2022/06/01	17	84.32	25	84.92	84.00	-8	14,505	-0.06%
2022/05/31	9	84.36	5.2	84.29	83.80	3.8	14,345	0.03%
2022/05/30	6	83.65	14.5	82.81	84.50	-8.5	14,193	-0.06%
2022/05/27	2	80.40	11	80.43	80.20	-9	13,953	-0.06%
2022/05/26	6	79.52	14	80.41	78.90	-8	13,935	-0.06%
2022/05/25	9	79.97	13	79.86	80.20	-4	13,923	-0.03%
2022/05/24	4.2	80.25	1	81.40	78.70	3.2	13,997	0.02%
2022/05/23	9	81.49	4	82.38	81.20	5	14,026	0.04%
2022/05/20	6	80.83	5	81.24	81.20	1	14,123	0.01%
2022/05/19	8	79.04	8	80.48	81.20	0	14,577	0.00%
2022/05/18	15.3	81.71	20	81.97	81.20	-4.8	14,594	-0.03%
2022/05/17	15	80.93	16.2	80.85	82.40	-1.2	14,434	-0.01%
2022/05/16	15	79.83	14	80.13	78.40	1	14,348	0.01%
2022/05/13	4	77.28	4.2	77.34	77.20	-0.2	14,440	0.00%
2022/05/12	11.2	76.05	10	76.29	75.50	1.2	14,713	0.01%
2022/05/11	9	77.26	18.2	77.56	77.10	-9.2	15,081	-0.06%
2022/05/10	5.2	74.59	2	74.30	75.50	3.2	14,961	0.02%
2022/05/09	16.2	77.51	1	79.00	77.10	15.2	15,062	0.10%
2022/05/06	2	79.55	9	80.26	81.20	-7	15,546	-0.05%
2022/05/05	13	81.66	20.2	81.65	81.40	-7.2	15,572	-0.05%
2022/05/04	13	78.77	9	78.83	78.60	4	15,326	0.03%
2022/05/03	17	77.02	13	77.74	77.90	4	15,547	0.03%
2022/04/29	8	77.70	3.1	76.68	76.10	4.9	15,578	0.03%
2022/04/28	6.1	74.97	5	75.46	76.00	1.1	15,557	0.01%
2022/04/27	11	72.72	21	74.26	76.10	-10	15,466	-0.06%
2022/04/26	10.2	77.75	10	77.76	77.00	0.2	15,339	0.00%
2022/04/25	8.1	79.06	0	0.00	78.70	8.1	15,252	0.05%
2022/04/22	27.3	83.57	6	83.98	82.80	21.3	15,120	0.14%
2022/04/21	58	83.77	62	82.66	84.60	-4	14,983	-0.03%
2022/04/20	41.1	80.31	16	81.46	80.80	25.1	14,855	0.17%
2022/04/19	26.1	82.55	11	82.15	80.60	15.1	14,623	0.10%
2022/04/18	8.1	82.60	2	82.10	82.00	6.1	14,444	0.04%
2022/04/15	41.2	86.76	14	85.41	85.00	27.2	14,235	0.19%
2022/04/14	14.1	91.94	9.1	92.34	90.80	5	14,260	0.04%
2022/04/13	4.1	93.86	2	94.55	93.80	2.1	14,192	0.01%
2022/04/12	3.2	93.57	1	95.10	93.30	2.2	14,352	0.01%
2022/04/11	8.2	96.91	3	96.00	95.00	5.2	14,407	0.04%
2022/04/08	6.2	98.50	1	98.10	98.10	5.2	14,392	0.04%
2022/04/07	25.1	99.31	14	100.31	98.00	11.1	14,346	0.08%
2022/04/06	8	101.04	4	100.33	101.50	4	14,168	0.03%
2022/04/01	9	99.73	5	99.90	100.50	4	14,162	0.03%
2022/03/31	33	104.30	29	104.05	102.00	4	13,986	0.03%
2022/03/30	42.1	106.47	62	105.53	105.00	-19.9	13,567	-0.15%
2022/03/29	28.1	99.78	14	99.86	98.80	14.1	12,340	0.11%
2022/03/28	8.1	98.32	2	99.50	98.40	6.1	12,524	0.05%
2022/03/25	7	99.87	14.1	100.76	99.90	-7.1	12,582	-0.06%
2022/03/24	13.3	97.62	2	97.80	97.80	11.3	12,322	0.09%
2022/03/23	14.1	99.94	2	99.80	99.60	12.1	12,188	0.10%
2022/03/22	22.1	102.82	12	103.67	102.50	10.1	12,003	0.08%
2022/03/21	0	0.00	4	106.00	105.00	-4	11,884	-0.03%
2022/03/18	5	104.00	6	104.58	105.00	-1	11,866	-0.01%
2022/03/17	63	101.94	76.1	100.56	102.00	-13.1	11,702	-0.11%
2022/03/16	6	95.70	5	97.46	96.30	1	11,705	0.01%
2022/03/15	19.3	96.57	5	100.60	95.00	14.3	11,863	0.12%
2022/03/14	2.1	101.31	2	103.75	102.00	0.1	11,960	0.00%
2022/03/11	2	99.20	2.2	100.77	101.00	-0.2	12,395	0.00%
2022/03/10	43	99.90	44.1	100.95	99.50	-1.1	12,755	-0.01%
2022/03/09	2	96.60	4	97.13	97.70	-2	13,630	-0.01%
2022/03/08	5.3	95.32	3	97.47	93.70	2.3	13,895	0.02%
2022/03/07	18.2	98.05	1	98.40	97.30	17.2	14,153	0.12%
2022/03/04	2.1	101.49	2	101.50	101.50	0.1	14,469	0.00%
2022/03/03	2	103.50	2	104.25	103.00	0	14,750	0.00%
2022/03/02	6.1	102.57	1	103.00	103.50	5.1	14,986	0.03%
2022/03/01	1	102.50	2	103.50	103.50	-1	15,294	-0.01%
2022/02/25	2	100.50	4	101.63	100.50	-2	15,771	-0.01%
2022/02/24	11	100.00	3	100.03	99.40	8	16,240	0.05%
2022/02/23	1.1	103.09	1	101.50	104.00	0.1	16,640	0.00%
2022/02/22	11.2	103.19	2	103.75	102.50	9.2	17,811	0.05%
2022/02/21	32.1	109.18	24	110.25	106.00	8.1	18,081	0.04%
2022/02/18	9	108.11	6.1	107.66	109.00	2.9	17,897	0.02%
2022/02/17	3.1	105.81	4.1	107.26	107.00	-1	18,019	-0.01%
2022/02/16	8	106.81	5.3	108.12	107.00	2.8	18,175	0.02%
2022/02/15	14.2	107.15	11	107.95	105.00	3.2	18,300	0.02%
2022/02/14	6.1	105.83	8	105.63	106.00	-1.9	18,441	-0.01%
2022/02/11	69	105.48	64	105.91	105.00	5	18,444	0.03%
2022/02/10	2	102.75	7	101.86	103.00	-5	18,668	-0.03%
2022/02/09	15	103.00	10	103.25	103.00	5	19,384	0.03%
2022/02/08	6	102.17	17.2	101.90	102.00	-11.2	19,523	-0.06%
2022/02/07	4	92.78	4	94.60	95.00	0	19,910	0.00%
2022/01/26	22.1	90.54	3	90.53	90.50	19.1	20,923	0.09%
2022/01/25	25.1	91.56	29	91.52	89.50	-3.9	22,423	-0.02%
2022/01/24	6.1	90.29	1	86.80	91.30	5.1	22,697	0.02%
2022/01/21	1.1	90.02	2	89.30	88.70	-0.9	23,536	0.00%
2022/01/20	2.1	89.82	1	90.00	90.30	1.1	24,081	0.00%
2022/01/19	2.1	90.40	1	91.60	90.40	1.1	24,609	0.00%
2022/01/18	8.1	92.25	10	92.77	92.40	-1.9	25,087	-0.01%
2022/01/17	7.1	91.75	18	91.37	92.00	-10.9	25,652	-0.04%
2022/01/14	22.1	89.05	12	88.66	89.30	10.1	26,174	0.04%
2022/01/13	11.2	90.63	10	90.45	90.60	1.2	27,169	0.00%
2022/01/12	2.1	94.27	2	92.90	92.70	0.1	27,947	0.00%
2022/01/11	7.1	95.95	3	96.80	93.70	4.1	28,558	0.01%
2022/01/10	14	98.01	18.3	96.26	98.60	-4.3	28,664	-0.02%
2022/01/07	38.7	97.67	37	96.48	95.00	1.7	28,617	0.01%
2022/01/06	12.1	100.47	11	100.23	100.50	1.1	28,343	0.00%
2022/01/05	8.1	101.64	4	101.38	102.00	4.1	28,453	0.01%
2022/01/04	8.2	104.50	3	105.00	104.00	5.2	28,502	0.02%
2022/01/03	6	107.50	1	105.00	105.50	5	28,716	0.02%
2021/12/30	5.1	106.51	0	0.00	107.00	5.1	28,796	0.02%
2021/12/29	2.1	106.51	0	0.00	107.00	2.1	28,910	0.01%
2021/12/28	3.1	109.80	2	108.75	108.00	1.1	29,134	0.00%
2021/12/27	7	109.00	19	108.66	109.00	-12	29,185	-0.04%
2021/12/24	11.1	108.59	9.1	111.16	107.50	2	29,287	0.01%
2021/12/23	24	110.88	72.1	110.47	111.50	-48.1	29,125	-0.16%
2021/12/22	19.1	109.92	10	110.60	108.00	9.1	29,022	0.03%
2021/12/21	26	108.13	23	108.13	108.00	3	28,709	0.01%
2021/12/20	2.1	103.05	2	104.00	105.00	0.1	28,555	0.00%
2021/12/17	19.2	105.60	3	104.83	104.50	16.2	28,800	0.06%
2021/12/16	36.1	108.82	7.1	107.65	109.00	29	28,899	0.10%
2021/12/15	1.1	106.00	7	105.29	106.00	-5.9	28,763	-0.02%
2021/12/14	9.2	103.05	0	0.00	102.50	9.2	28,719	0.03%
2021/12/13	7.1	105.23	16	106.03	106.00	-8.9	28,701	-0.03%
2021/12/10	5.2	105.61	5	105.60	105.00	0.2	28,726	0.00%
2021/12/09	13.1	110.26	9	109.11	109.00	4.1	28,660	0.01%
2021/12/08	3	111.50	7	112.14	112.00	-4	28,764	-0.01%
2021/12/07	17.1	111.73	33	113.41	110.00	-15.9	28,852	-0.06%
2021/12/06	14.1	112.18	11	112.18	113.00	3.1	28,486	0.01%
2021/12/03	69	111.61	55.1	112.47	111.50	14	28,344	0.05%
2021/12/02	6	110.83	11.1	111.55	107.00	-5.1	27,818	-0.02%
2021/12/01	34	110.63	25.1	110.64	110.50	8.9	27,901	0.03%
2021/11/30	28	107.95	39.2	108.71	110.50	-11.2	28,112	-0.04%
2021/11/29	13.1	104.28	13	103.73	106.00	0.1	28,267	0.00%
2021/11/26	18.1	105.35	23	105.20	103.50	-4.9	28,113	-0.02%
2021/11/25	11.2	109.90	18.1	109.45	108.00	-7	27,981	-0.02%
2021/11/24	11.1	110.11	11.1	110.46	112.00	0.1	27,809	0.00%
2021/11/23	25.1	110.34	27	110.13	106.00	-1.9	27,568	-0.01%
2021/11/22	19.2	109.47	21.2	111.53	108.50	-2	27,561	-0.01%
2021/11/19	67.1	111.75	42	112.00	111.50	25.1	27,864	0.09%
2021/11/18	20	105.35	22	104.77	106.00	-2	27,212	-0.01%
2021/11/17	23.2	102.22	28	102.18	102.00	-4.8	27,315	-0.02%
2021/11/16	10	100.40	7	98.61	98.20	3	27,667	0.01%
2021/11/15	4.3	100.27	4.3	100.35	100.50	0	28,029	0.00%
2021/11/12	16	101.78	17	102.21	100.50	-1	28,240	0.00%
2021/11/11	13.4	99.47	16.3	99.66	101.00	-2.9	28,331	-0.01%
2021/11/10	21.2	96.85	31	97.20	97.90	-9.8	28,092	-0.03%
2021/11/09	22.2	97.91	20	98.49	98.00	2.2	27,946	0.01%
2021/11/08	26.3	102.48	20	100.41	99.20	6.3	27,499	0.02%
2021/11/05	15.2	108.81	16	108.88	110.00	-0.8	26,953	0.00%
2021/11/04	34.1	112.45	31	113.00	110.00	3.1	26,808	0.01%
2021/11/03	36.1	108.68	53	108.58	108.00	-16.9	26,125	-0.06%
2021/11/02	90.2	117.49	42	117.05	111.50	48.2	25,206	0.19%
2021/11/01	35	119.09	32	120.78	123.50	3	23,823	0.01%
2021/10/29	40.1	111.66	58.1	112.01	112.50	-18	23,484	-0.08%
2021/10/28	41.1	108.46	49.1	108.48	107.50	-8	22,973	-0.03%
2021/10/27	83	105.20	75.4	106.33	107.00	7.7	22,734	0.03%
2021/10/26	17.1	107.96	16	107.03	101.50	1.1	22,334	0.01%
2021/10/25	20.1	104.62	37	104.91	105.50	-16.9	22,136	-0.08%
2021/10/22	34	102.31	39	101.92	101.50	-5	22,045	-0.02%
2021/10/21	105	101.44	93	102.38	100.50	12	22,333	0.05%	大買/
2021/10/20	45.1	97.51	21	98.04	96.80	24.1	22,038	0.11%
2021/10/19	53	98.51	62	98.98	101.50	-9	22,139	-0.04%
2021/10/18	14.1	92.85	16	93.13	92.60	-1.9	21,900	-0.01%
2021/10/15	7.1	91.51	6	92.34	91.40	1.1	22,556	0.00%
2021/10/14	12.1	88.93	16	89.06	89.00	-3.9	23,483	-0.02%
2021/10/13	20.1	89.59	17	90.64	87.40	3.1	23,748	0.01%
2021/10/12	14.4	93.68	14	94.54	93.30	0.4	24,108	0.00%
2021/10/08	26	93.19	27	92.55	94.00	-1	24,790	0.00%
2021/10/07	6	89.18	6	89.28	89.50	0	25,392	0.00%
2021/10/06	12.1	86.75	12	87.73	86.20	0.1	25,823	0.00%
2021/10/05	6.1	85.75	11	84.70	86.50	-4.9	26,290	-0.02%
2021/10/04	1	82.80	0	0.00	81.10	1	26,522	0.00%
2021/10/01	7.1	85.05	7	84.44	84.10	0.1	26,890	0.00%
2021/09/30	7.1	89.64	2	89.85	89.30	5.1	27,668	0.02%
2021/09/29	8.1	89.34	9	89.44	87.70	-0.9	28,122	0.00%
2021/09/28	2	92.10	3	95.00	91.80	-1	28,938	0.00%
2021/09/27	7.1	95.08	17	95.76	94.60	-9.9	29,581	-0.03%
2021/09/24	16.1	95.22	10	96.13	95.00	6.1	30,007	0.02%
2021/09/23	13.1	94.98	18	93.17	95.40	-4.9	30,217	-0.02%
2021/09/22	1.1	90.78	5	90.98	90.20	-3.9	30,320	-0.01%
2021/09/17	4.1	91.42	8	91.29	92.30	-3.9	31,093	-0.01%
2021/09/16	11.1	90.53	6	91.97	90.40	5.1	31,844	0.02%
2021/09/15	3	91.70	3	91.23	92.30	0	32,181	0.00%
2021/09/14	4.1	91.82	1	91.60	91.70	3.1	32,862	0.01%
2021/09/13	7.1	95.14	10	96.48	92.30	-2.9	33,164	-0.01%
2021/09/10	29.1	92.89	20	93.12	94.90	9.1	33,443	0.03%
2021/09/09	6.1	93.57	10	91.90	93.90	-3.9	34,291	-0.01%
2021/09/08	7.1	91.32	4	92.73	90.50	3.1	35,196	0.01%
2021/09/07	13.1	92.40	13.5	91.59	94.30	-0.4	35,488	0.00%
2021/09/06	13.1	97.23	13.3	98.13	94.50	-0.2	35,198	0.00%
2021/09/03	31.1	98.01	15	98.18	98.50	16.1	34,882	0.05%
2021/09/02	39	105.24	37.9	103.19	100.50	1.1	34,527	0.00%
2021/09/01	12	109.88	13	109.27	111.00	-1	34,572	0.00%
2021/08/31	7	107.00	16	107.88	108.50	-9	34,495	-0.03%
2021/08/30	7	107.93	7	108.86	110.00	0	34,408	0.00%
2021/08/27	9	109.17	5	108.20	106.50	4	34,340	0.01%
2021/08/26	29	113.16	19	112.82	111.50	10	34,147	0.03%
2021/08/25	42.2	113.23	41.1	113.28	113.00	1.1	34,077	0.00%
2021/08/24	21.2	109.86	31.1	109.03	107.50	-10	33,308	-0.03%
2021/08/23	35.2	106.93	25	107.74	106.00	10.2	32,775	0.03%
2021/08/20	16.2	102.61	22	102.84	105.00	-5.8	32,351	-0.02%
2021/08/19	17.2	99.92	16	101.61	99.00	1.2	31,672	0.00%
2021/08/18	8	93.15	42.4	97.99	100.00	-34.4	31,083	-0.11%
2021/08/17	60.2	96.68	30	95.62	91.00	30.2	30,700	0.10%
2021/08/16	11.2	98.44	5	98.64	98.90	6.2	30,369	0.02%
2021/08/13	6	98.45	2	101.00	97.00	4	30,232	0.01%
2021/08/12	3	100.83	7	101.79	103.00	-4	30,107	-0.01%
2021/08/11	13.2	98.83	15	98.93	97.60	-1.9	29,975	-0.01%
2021/08/10	4	100.63	13	99.65	101.00	-9	29,776	-0.03%
2021/08/09	22	101.93	17	101.03	100.50	5	29,579	0.02%
2021/08/06	10	107.44	13.1	106.71	108.50	-3.1	29,399	-0.01%
2021/08/05	5	111.58	11	109.05	108.50	-6	29,282	-0.02%
2021/08/04	16	116.03	0.5	114.50	113.00	15.5	29,279	0.05%
2021/08/03	11	114.09	10	114.65	113.50	1	29,284	0.00%
2021/08/02	6.3	109.66	16	108.56	111.50	-9.8	28,915	-0.03%
2021/07/30	11	104.68	3.1	105.50	102.50	7.9	28,598	0.03%
2021/07/29	12.1	106.49	12	105.92	107.00	0.1	28,473	0.00%
2021/07/28	27.3	107.87	48	106.83	104.50	-20.7	28,180	-0.07%
2021/07/27	89.1	116.92	63	116.06	114.50	26.1	27,765	0.09%
2021/07/26	79.5	116.87	73	116.04	115.50	6.5	27,020	0.02%
2021/07/23	42.1	112.04	37	114.43	110.00	5.1	26,312	0.02%
2021/07/22	10	109.25	33.5	111.58	113.50	-23.5	25,352	-0.09%
2021/07/21	50	106.45	29	108.40	103.50	21	25,114	0.08%
2021/07/20	56.2	105.28	50.2	105.88	108.50	6	24,422	0.02%
2021/07/19	18	102.11	14	102.46	100.00	4	23,783	0.02%
2021/07/16	34	100.98	34	101.46	102.50	0	24,120	0.00%
2021/07/15	28	98.24	45	97.36	100.00	-17	24,054	-0.07%
2021/07/14	38.6	101.07	21	101.80	98.10	17.6	23,919	0.07%
2021/07/13	11.1	110.19	19	113.87	109.00	-7.9	23,126	-0.03%
2021/07/12	41	99.97	57	104.44	105.50	-16	22,646	-0.07%
2021/07/09	37	96.05	50	96.58	96.00	-13	22,042	-0.06%
2021/07/08	38	94.86	37	96.21	94.80	1	21,711	0.00%
2021/07/07	76.1	95.25	59	95.57	93.60	17.1	21,344	0.08%
2021/07/06	75	91.78	65	91.92	92.60	10	20,611	0.05%
2021/07/05	87	93.58	83	92.34	90.50	4	20,264	0.02%
2021/07/02	22	84.00	31	84.16	87.60	-9	19,651	-0.05%
2021/07/01	25	82.87	11	81.82	79.70	14	19,370	0.07%
2021/06/30	9	85.97	26	83.75	86.20	-17	19,562	-0.09%
2021/06/29	35	79.60	45	80.72	78.70	-10	19,614	-0.05%
2021/06/28	55	80.51	34	82.32	79.60	21	19,407	0.11%
2021/06/25	32	80.98	44.5	79.78	81.80	-12.5	18,838	-0.07%
2021/06/24	19	74.66	16	74.75	74.40	3	18,163	0.02%
2021/06/23	39	73.89	39	72.41	74.50	0	17,792	0.00%
2021/06/22	12	68.26	36	67.21	69.90	-24	17,070	-0.14%
2021/06/21	36	67.78	25	69.04	66.20	11	16,679	0.07%
2021/06/18	82	68.71	89.6	68.57	68.90	-7.6	16,156	-0.05%
2021/06/17	42.1	64.46	67.5	63.75	65.20	-25.4	15,070	-0.17%
2021/06/16	6	61.03	47	60.53	61.00	-41	14,076	-0.29%
2021/06/15	1	57.20	4	57.68	57.80	-3	13,617	-0.02%
2021/06/11	17	56.47	1	56.70	56.50	16	13,585	0.12%
2021/06/10	17.5	57.11	2	57.30	57.00	15.5	13,668	0.11%
2021/06/09	40	56.89	40	57.09	56.50	0	13,562	0.00%
2021/06/08	2	53.95	6	54.48	54.80	-4	13,053	-0.03%
2021/06/07	0	0.00	2	53.80	53.40	-2	13,119	-0.02%
2021/06/04	1	53.90	3	54.37	54.00	-2	13,221	-0.02%
2021/06/03	9	53.37	11	53.45	53.50	-2	13,225	-0.02%
2021/06/02	32	53.89	31	54.94	52.90	1	13,253	0.01%
2021/06/01	8	51.85	5	52.30	52.00	3	12,855	0.02%
2021/05/31	9	51.06	27	51.09	51.20	-18	12,919	-0.14%
2021/05/28	10	50.32	4	50.38	50.60	6	13,004	0.05%
2021/05/27	2	47.90	3	48.53	48.35	-1	13,181	-0.01%
2021/05/26	2	47.30	9	48.01	48.40	-7	13,217	-0.05%
2021/05/25	3	47.75	14	48.37	47.85	-11	13,317	-0.08%
2021/05/24	14	45.93	6	46.00	46.25	8	13,390	0.06%
2021/05/21	3	45.33	9	45.57	46.15	-6	13,538	-0.04%
2021/05/20	12	44.08	2	44.40	43.85	10	13,616	0.07%
2021/05/19	7	43.39	5	45.29	45.60	2	13,604	0.01%
2021/05/18	3	42.33	3	43.28	43.55	0	13,512	0.00%
2021/05/17	11	40.01	0	0.00	39.60	11	13,515	0.08%
2021/05/14	5	44.48	0	0.00	43.95	5	13,471	0.04%
2021/05/13	2	43.45	3	42.63	44.00	-1	13,381	-0.01%
2021/05/12	18	43.78	2	46.93	43.50	16	13,348	0.12%
2021/05/11	15	47.40	11	46.33	46.60	4	13,217	0.03%
2021/05/10	25	51.53	9	51.57	51.10	16	13,093	0.12%
2021/05/07	6	51.38	5	51.70	53.60	1	13,597	0.01%
2021/05/06	1	51.50	0	0.00	50.70	1	13,602	0.01%
2021/05/05	2	51.10	0	0.00	50.90	2	13,569	0.01%
2021/05/04	6	53.28	9	51.53	52.40	-3	13,623	-0.02%
2021/05/03	0	0.00	1	56.70	55.50	-1	13,697	-0.01%
2021/04/29	6	59.20	4	59.70	59.00	2	13,737	0.01%
2021/04/28	12	60.29	1	61.40	60.50	11	13,804	0.08%
2021/04/27	28	60.68	18	60.33	60.20	10	13,935	0.07%
2021/04/26	30	62.46	28	62.23	62.70	2	13,805	0.01%
2021/04/23	40	62.46	38	62.90	62.40	2	13,876	0.01%
2021/04/22	30	62.82	31	63.66	60.50	-1	13,695	-0.01%
2021/04/21	20	59.85	63	61.29	61.70	-43	13,209	-0.33%
2021/04/20	43	59.69	26	59.98	59.50	17	12,870	0.13%
2021/04/19	12	56.18	7	56.13	56.70	5	12,514	0.04%
2021/04/16	11	55.65	10	55.84	56.00	1	12,781	0.01%
2021/04/15	5	55.40	11	55.46	55.40	-6	12,871	-0.05%
2021/04/14	8	56.04	0	0.00	55.40	8	12,979	0.06%
2021/04/13	6	56.92	7	57.64	55.80	-1	13,158	-0.01%
2021/04/12	10	57.86	9	58.12	57.10	1	13,235	0.01%
2021/04/09	12	58.94	8	58.70	58.60	4	13,439	0.03%
2021/04/08	18	60.58	38	60.51	60.70	-20	14,110	-0.14%
2021/04/07	38	59.10	40	59.80	59.60	-2	14,202	-0.01%
2021/04/06	35	58.24	65	57.71	59.60	-30	14,068	-0.21%
2021/04/01	54	55.42	85	55.58	54.50	-31	13,793	-0.22%
2021/03/31	11	53.62	0	0.00	53.50	11	14,143	0.08%
2021/03/30	8	54.35	15.2	54.29	54.00	-7.2	15,208	-0.05%
2021/03/29	18	54.25	12	54.61	54.60	6	16,146	0.04%
2021/03/26	1	52.50	3	53.37	53.70	-2	16,282	-0.01%
2021/03/25	7	52.36	3	52.87	52.20	4	16,368	0.02%
2021/03/24	2	53.40	0	0.00	53.70	2	16,465	0.01%
2021/03/23	2	53.15	7	54.20	53.00	-5	16,589	-0.03%
2021/03/22	24	54.99	10	54.76	54.40	14	16,726	0.08%
2021/03/19	2	54.65	8	54.53	54.60	-6	16,967	-0.04%
2021/03/18	7	54.43	2	54.85	54.20	5	17,189	0.03%
2021/03/17	9	54.57	5	54.58	54.20	4	17,384	0.02%
2021/03/16	9	53.83	20	54.85	53.80	-11	17,675	-0.06%
2021/03/15	7	54.10	9.4	53.64	54.10	-2.4	18,108	-0.01%
2021/03/12	15	52.99	16	52.94	53.10	-1	18,159	-0.01%
2021/03/11	14	52.73	9	52.06	52.90	5	18,251	0.03%
2021/03/10	7	50.82	5	50.75	51.40	2	18,268	0.01%
2021/03/09	2.1	48.70	4	48.85	48.70	-1.9	18,249	-0.01%
2021/03/08	9.1	50.31	7	51.13	49.65	2.1	18,577	0.01%
2021/03/05	7.1	51.70	1	51.80	51.30	6.1	18,928	0.03%
2021/03/04	7	52.50	1	54.20	51.60	6	19,241	0.03%
2021/03/03	3	53.70	1	52.90	54.10	2	19,614	0.01%
2021/03/02	30.1	54.54	12	55.49	53.90	18.1	19,881	0.09%
2021/02/26	6.1	54.66	4	54.05	54.00	2.1	20,047	0.01%
2021/02/25	8.1	54.80	17	55.14	54.60	-8.9	21,355	-0.04%
2021/02/24	23	55.00	27	55.06	55.00	-4	22,443	-0.02%
2021/02/23	17	55.13	12	54.78	55.00	5	22,545	0.02%
2021/02/22	8	54.65	13	54.22	54.40	-5	22,470	-0.02%
2021/02/19	3	53.07	4	52.73	53.10	-1	22,464	0.00%
2021/02/18	2	52.45	4	52.28	52.40	-2	22,985	-0.01%
2021/02/17	6	51.65	17	51.39	51.80	-11	23,384	-0.05%
2021/02/05	5.1	48.70	10	48.72	48.90	-4.9	23,516	-0.02%
2021/02/04	1	49.60	4	49.59	49.35	-3	24,050	-0.01%
2021/02/03	25	51.06	8	50.68	50.60	17	24,582	0.07%
2021/02/02	6	50.00	7	49.94	50.00	-1	24,837	0.00%
2021/02/01	4.1	49.27	1	49.30	49.00	3.1	24,991	0.01%
2021/01/29	23	53.32	24	53.21	50.50	-1	24,939	0.00%
2021/01/28	12	51.06	8	51.44	51.20	4	24,472	0.02%
2021/01/27	6	52.72	1	52.50	52.50	5	24,442	0.02%
2021/01/26	11	52.52	7	53.60	52.00	4	24,460	0.02%
2021/01/25	9	53.13	12	53.68	53.30	-3	24,404	-0.01%
2021/01/22	3	50.43	5	51.12	51.60	-2	24,222	-0.01%
2021/01/21	5	51.94	6	51.48	51.00	-1	24,138	0.00%
2021/01/20	5	52.72	5	52.44	51.70	0	24,060	0.00%
2021/01/19	3	55.10	9	55.20	54.80	-6	23,846	-0.03%
2021/01/18	25	55.41	19	55.21	55.50	6	23,821	0.03%
2021/01/15	8	53.71	7	54.20	54.00	1	23,598	0.00%
2021/01/14	11	53.95	14.1	54.18	53.90	-3.1	23,431	-0.01%
2021/01/13	8	54.88	6	55.48	55.30	2	23,327	0.01%
2021/01/12	26	56.17	34	56.17	55.30	-8	23,246	-0.03%
2021/01/11	12.3	55.87	22	55.16	56.50	-9.7	22,867	-0.04%
2021/01/08	28	53.21	26	53.78	53.50	2	22,833	0.01%
2021/01/07	6	53.27	3	53.93	53.20	3	23,230	0.01%
2021/01/06	18	52.92	22	53.81	53.00	-4	23,313	-0.02%
2021/01/05	6	53.48	55.5	54.66	54.70	-49.5	23,142	-0.21%
2021/01/04	22	55.03	34	55.24	54.70	-12	23,109	-0.05%
2020/12/31	22.1	54.35	69	54.62	54.10	-47	23,051	-0.20%
2020/12/30	33	52.30	13.3	52.56	51.80	19.8	22,367	0.09%
2020/12/29	36	51.97	21	51.97	52.80	15	22,044	0.07%
2020/12/28	107	52.11	67	51.83	51.60	40	21,821	0.18%	大買/
2020/12/25	72.2	51.34	56	51.60	51.00	16.2	21,429	0.08%
2020/12/24	87	49.44	73	48.44	50.60	14	20,612	0.07%
2020/12/23	40	46.79	94	47.33	46.90	-54	19,511	-0.28%
2020/12/22	12	45.05	30.1	45.16	43.60	-18.1	18,595	-0.10%
2020/12/21	4	44.33	25	43.22	44.60	-21	18,505	-0.11%
2020/12/18	9	44.86	11	44.65	44.00	-2	18,713	-0.01%
2020/12/17	22	44.78	12	44.88	45.25	10	18,690	0.05%
2020/12/16	3	44.48	10	44.31	44.75	-7	18,660	-0.04%
2020/12/15	27	43.87	13	44.50	42.70	14	18,800	0.07%
2020/12/14	15.1	45.35	19.1	45.53	45.10	-4	19,025	-0.02%
2020/12/11	53.1	45.39	30	44.40	44.10	23.1	18,840	0.12%
2020/12/10	14	46.24	19	46.17	45.80	-5	18,653	-0.03%
2020/12/09	27	46.40	109	46.08	45.95	-82	18,353	-0.45%	大賣/
2020/12/08	18	44.98	21	44.77	44.95	-3	17,978	-0.02%
2020/12/07	3	44.57	6	45.03	44.30	-3	17,988	-0.02%
2020/12/04	16.1	44.59	4	45.03	44.30	12.1	17,926	0.07%
2020/12/03	14	44.58	12	44.67	44.35	2	17,860	0.01%
2020/12/02	67	45.40	9	45.06	44.70	58	17,857	0.32%
2020/12/01	34	44.22	13	44.11	45.80	21	17,637	0.12%
2020/11/30	45.2	44.85	49	45.13	44.60	-3.8	17,461	-0.02%
2020/11/27	13	44.17	30	44.64	45.15	-17	17,327	-0.10%
2020/11/26	5	42.96	13	43.37	43.65	-8	17,355	-0.05%
2020/11/25	36	42.61	26	43.96	42.40	10	17,154	0.06%
2020/11/24	106	44.75	97	44.57	43.20	9	17,057	0.05%	大買/
2020/11/23	15	42.94	25	42.84	44.40	-10	16,399	-0.06%
2020/11/20	0	0.00	4	40.24	40.40	-4	16,776	-0.02%
2020/11/19	1	39.45	3	39.63	39.00	-2	16,927	-0.01%
2020/11/18	4	40.10	2.9	40.00	39.55	1.1	17,618	0.01%
2020/11/17	19	40.22	14	40.28	39.50	5	18,922	0.03%
2020/11/16	18	39.65	17	39.78	41.35	1	21,270	0.00%
2020/11/13	3	38.73	5	38.50	38.70	-2	21,508	-0.01%
2020/11/12	25	38.79	14	38.74	38.15	11	21,713	0.05%
2020/11/11	25.3	39.32	43	39.70	40.35	-17.8	21,395	-0.08%
2020/11/10	12	38.84	14	39.19	38.05	-2	20,909	-0.01%
2020/11/09	6	38.81	9	38.89	39.00	-3	20,791	-0.01%
2020/11/06	2	38.00	4	37.95	37.65	-2	20,707	-0.01%
2020/11/05	5	38.01	2	37.80	37.90	3	20,769	0.01%
2020/11/03	1	36.40	1	36.20	36.90	0	21,491	0.00%
2020/11/02	10	35.55	11	35.51	35.30	-1	22,085	0.00%
2020/10/30	7	36.46	3	36.70	36.05	4	22,205	0.02%
2020/10/29	8.3	36.58	9	36.84	37.20	-0.7	22,509	0.00%
2020/10/28	11	37.95	13	38.17	37.55	-2	22,554	-0.01%
2020/10/27	15	38.19	12	38.37	38.45	3	22,538	0.01%
2020/10/26	3	38.37	16	38.53	38.10	-13	22,623	-0.06%
2020/10/23	1	38.15	6	37.93	38.15	-5	22,541	-0.02%
2020/10/22	7	37.26	8	37.64	37.80	-1	22,637	0.00%
2020/10/21	5	37.44	7	37.49	37.40	-2	22,620	-0.01%
2020/10/20	28	36.87	8	37.00	36.75	20	22,601	0.09%
2020/10/19	6	37.06	12	37.10	37.15	-6	22,594	-0.03%
2020/10/16	13	37.79	14	38.06	36.80	-1	22,574	0.00%
2020/10/15	44	39.60	64	39.38	39.00	-20	22,229	-0.09%
2020/10/14	8	38.88	6	38.82	38.70	2	21,642	0.01%
2020/10/13	15	38.48	13	38.71	38.30	2	21,478	0.01%
2020/10/12	18	38.34	18	38.51	38.30	0	21,336	0.00%
2020/10/08	32	38.31	9	38.93	37.95	23	21,233	0.11%
2020/10/07	43	37.97	23	38.15	38.40	20	21,039	0.10%
2020/10/06	3	37.55	31	37.52	37.45	-28	20,941	-0.13%
2020/10/05	0	0.00	1	36.50	36.90	-1	21,030	0.00%
2020/09/30	13	36.14	1	36.25	36.30	12	21,064	0.06%
2020/09/29	3	35.95	3	36.17	35.75	0	21,134	0.00%
2020/09/28	31	35.55	0	0.00	35.45	31	21,083	0.15%
2020/09/25	25	36.09	11	35.87	34.95	14	21,098	0.07%
2020/09/24	2	35.95	7	35.98	35.30	-5	21,089	-0.02%
2020/09/23	13	37.69	11	37.80	37.10	2	21,179	0.01%
2020/09/22	11	37.69	11	37.69	37.05	0	20,890	0.00%
2020/09/21	6	37.61	5	37.66	37.40	1	20,794	0.00%
2020/09/18	10	38.03	10	38.17	37.60	0	20,814	0.00%
2020/09/17	30	37.79	18	37.70	38.20	12	20,556	0.06%
2020/09/16	3	36.60	2	36.38	36.40	1	20,061	0.00%
2020/09/15	7	36.22	7	36.48	35.90	0	19,992	0.00%
2020/09/14	7	36.01	4	35.50	36.10	3	20,063	0.01%
2020/09/11	19	35.22	24	35.20	34.65	-5	20,003	-0.02%
2020/09/10	11	36.55	1	36.60	36.20	10	19,836	0.05%
2020/09/09	0	0.00	1	35.35	36.40	-1	19,777	-0.01%
2020/09/08	7	36.26	2	36.30	35.90	5	19,786	0.03%
2020/09/07	2	36.58	58	36.07	35.70	-56	19,811	-0.28%
2020/09/04	4	36.59	5	36.70	36.75	-1	19,837	-0.01%
2020/09/03	22	38.32	20	38.22	37.40	2	19,855	0.01%
2020/09/02	8	37.98	8	37.91	38.00	0	19,694	0.00%
2020/09/01	27	38.17	25	38.03	38.55	2	19,779	0.01%
2020/08/31	26	37.12	2	36.70	36.70	24	19,408	0.12%
2020/08/28	11	37.63	14	37.75	37.40	-3	19,647	-0.02%
2020/08/27	28	37.52	18	37.63	37.35	10	20,272	0.05%
2020/08/26	59	39.38	37.5	40.18	38.40	21.5	19,892	0.11%
2020/08/25	38	38.59	11	38.42	38.40	27	18,326	0.15%
2020/08/24	33	38.04	48	38.33	39.00	-15	17,887	-0.08%
2020/08/21	60	38.54	43	38.59	37.95	17	17,062	0.10%
2020/08/20	203	37.89	213	37.85	38.75	-10	15,582	-0.06%	大買/大賣/
2020/08/19	15	36.15	25.9	36.13	36.85	-10.9	12,641	-0.09%
2020/08/18	44	32.41	33	32.90	33.50	11	11,930	0.09%
2020/08/17	14	31.43	11	31.41	32.00	3	11,501	0.03%
2020/08/14	0	0.00	5	30.54	30.45	-5	11,271	-0.04%
2020/08/13	7	30.40	1	30.40	30.05	6	11,222	0.05%
2020/08/12	5.1	29.50	10	29.81	29.90	-4.9	11,049	-0.04%
2020/08/11	3	30.23	2	30.30	29.80	1	10,944	0.01%
2020/08/10	31	30.43	2	29.95	30.40	29	10,915	0.27%
2020/08/07	40	32.51	59	31.82	32.40	-19	10,682	-0.18%
2020/08/06	33	31.53	157.5	30.86	32.65	-124.5	10,058	-1.24%	大賣/鉅額交易
2020/08/05	10	29.25	8	29.84	29.70	2	9,412	0.02%
2020/08/04	36	30.08	41	29.65	28.80	-5	9,278	-0.05%
2020/08/03	20	29.56	9.2	29.72	29.70	10.8	8,947	0.12%
2020/07/31	10	29.40	31	29.35	29.35	-21	8,858	-0.24%
2020/07/30	66	29.34	21	29.31	29.55	45	8,845	0.51%
2020/07/29	2	27.93	3	28.00	28.40	-1	8,775	-0.01%
2020/07/28	74	28.83	6	28.98	27.40	68	8,775	0.77%
2020/07/27	2	28.50	21	28.12	28.55	-19	8,632	-0.22%
2020/07/24	1	27.95	6	27.98	27.95	-5	8,703	-0.06%
2020/07/23	1	28.60	10	28.85	28.55	-9	8,690	-0.10%
2020/07/22	18	28.71	4	28.38	28.45	14	8,692	0.16%
2020/07/21	8	27.84	5	27.84	27.85	3	8,790	0.03%
2020/07/20	0.1	26.80	0	0.00	26.90	0.1	9,037	0.00%
2020/07/17	13	27.67	4	27.73	27.05	9	9,148	0.10%
2020/07/16	2	28.08	2.1	28.17	28.05	-0.1	9,131	0.00%
2020/07/15	23	29.36	31	28.80	28.65	-8	9,100	-0.09%
2020/07/14	21.1	29.94	24	29.82	29.35	-2.9	9,016	-0.03%
2020/07/13	26	29.95	23	29.94	30.15	3	8,848	0.03%
2020/07/10	7	29.24	11	29.42	28.95	-4	8,720	-0.05%
2020/07/09	27	29.60	10	29.43	29.70	17	8,548	0.20%
2020/07/08	15	29.61	18	29.55	29.45	-3	8,462	-0.04%
2020/07/07	8	29.11	3	29.25	29.15	5	8,344	0.06%
2020/07/06	19	29.04	15	29.04	29.20	4	8,298	0.05%
2020/07/03	24	29.36	29	29.20	29.10	-5	8,235	-0.06%
2020/07/02	18	29.79	26	29.51	29.80	-8	8,010	-0.10%
2020/07/01	3	28.45	0	0.00	28.50	3	7,748	0.04%
2020/06/30	2	28.30	6	28.40	28.30	-4	7,703	-0.05%
2020/06/29	40	28.07	5	27.90	27.85	35	7,753	0.45%
2020/06/24	0	0.00	7	29.09	29.20	-7	7,613	-0.09%
2020/06/23	11	28.28	0	0.00	28.15	11	7,535	0.15%
2020/06/22	11	28.73	2	28.88	28.60	9	7,503	0.12%
2020/06/19	2	28.78	16	29.10	28.30	-14	7,478	-0.19%
2020/06/18	5	28.59	6	28.40	28.80	-1	7,303	-0.01%
2020/06/17	6	28.60	2	28.45	28.60	4	7,261	0.06%
2020/06/16	2	28.35	1	29.00	28.35	1	7,218	0.01%
2020/06/15	9	28.64	1	28.20	28.05	8	7,204	0.11%
2020/06/12	3	28.78	4	29.20	29.65	-1	7,134	-0.01%
2020/06/11	4	29.48	2	29.80	29.20	2	7,085	0.03%
2020/06/10	2	29.88	4	29.90	30.00	-2	6,942	-0.03%
2020/06/09	3	28.17	19	28.33	28.30	-16	6,772	-0.24%
2020/06/08	24	29.83	16	29.95	29.10	8	6,677	0.12%
2020/06/05	6	29.34	9	29.31	29.10	-3	6,346	-0.05%
2020/06/04	37	29.38	24	29.02	29.30	13	6,172	0.21%
2020/06/03	5	28.05	17	28.56	28.95	-12	5,701	-0.21%
2020/06/02	0.7	26.50	36	25.58	27.00	-35.3	4,644	-0.76%
2020/06/01	0	0.00	4	24.69	24.60	-4	4,304	-0.09%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/27	0	0.00	1	24.95	24.80	-1	4,245	-0.02%
2020/05/26	0	0.00	1	24.30	24.15	-1	4,214	-0.02%
2020/05/25	0	0.00	15	24.05	24.05	-15	4,203	-0.36%
2020/05/22	1	24.10	1	24.30	23.95	0	4,188	0.00%
2020/05/21	10	24.45	17	24.55	24.60	-7	4,164	-0.17%
2020/05/20	13	24.13	11	23.89	24.05	2	4,110	0.05%
2020/05/18	2.1	22.93	2	23.10	23.00	0.1	3,999	0.00%
2020/05/15	16	23.46	3	23.05	23.25	13	3,969	0.33%
2020/05/14	21	24.22	0	0.00	24.20	21	3,846	0.55%
2020/05/13	5	24.85	1	24.95	25.00	4	3,803	0.11%
2020/05/12	3	25.15	3	25.20	25.10	0	3,793	0.00%
2020/05/11	5	25.70	15	25.61	25.55	-10	3,765	-0.27%
2020/05/08	4	25.13	4	25.15	24.90	0	3,709	0.00%
2020/05/07	2	24.95	1	25.00	24.95	1	3,674	0.03%
2020/05/06	13	25.29	7	24.88	25.05	6	3,624	0.17%
2020/05/05	1	25.20	11	25.04	25.40	-10	3,573	-0.28%
2020/05/04	14.1	24.23	0	0.00	24.40	14.1	3,499	0.40%
2020/04/30	7	24.55	0	0.00	24.55	7	3,499	0.20%
2020/04/29	4	24.43	10	24.94	24.40	-6	3,496	-0.17%
2020/04/28	1	24.10	0	0.00	24.15	1	3,405	0.03%
2020/04/27	7	23.84	0	0.00	23.85	7	3,390	0.21%
2020/04/24	4	24.01	2	24.10	23.70	2	3,331	0.06%
2020/04/23	5	23.80	5	24.44	24.05	0	3,179	0.00%
2020/04/22	0	0.00	9	22.83	23.20	-9	2,893	-0.31%
2020/04/21	1	21.65	0	0.00	21.45	1	2,794	0.04%
2020/04/17	1	21.95	0	0.00	21.50	1	2,740	0.04%
2020/04/16	0	0.00	2	21.30	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	1	21.15	21.30	-1	2,700	-0.04%
2020/04/14	2	20.70	3	20.63	20.95	-1	2,702	-0.04%
2020/04/13	2	20.50	2	20.63	20.25	0	2,701	0.00%
2020/04/09	1	20.10	8	20.08	20.00	-7	2,796	-0.25%
2020/04/08	0	0.00	3	19.68	20.10	-3	2,779	-0.11%
2020/04/07	2	19.33	0	0.00	19.40	2	2,750	0.07%
2020/04/06	3	18.98	0	0.00	19.05	3	2,747	0.11%
2020/03/31	3	19.27	9	19.47	19.15	-6	2,982	-0.20%
2020/03/30	0	0.00	1	18.45	18.45	-1	2,957	-0.03%
2020/03/27	1	18.50	0	0.00	17.95	1	2,943	0.03%
2020/03/26	4	18.01	2	18.25	18.20	2	2,953	0.07%
2020/03/25	3	18.23	5	18.20	18.25	-2	3,134	-0.06%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/20	0	0.00	3	14.93	15.05	-3	3,060	-0.10%
2020/03/19	2	13.73	1	13.70	13.70	1	3,048	0.03%
2020/03/18	1	15.10	0	0.00	15.20	1	2,956	0.03%
2020/03/17	2	16.35	2	16.15	16.15	0	2,896	0.00%
2020/03/16	4	19.15	0	0.00	17.90	4	2,799	0.14%
2020/03/13	2.2	19.52	1	19.50	19.85	1.2	2,724	0.04%
2020/03/12	5	22.09	0	0.00	21.65	5	2,651	0.19%
2020/03/09	5	24.62	0	0.00	24.05	5	2,601	0.19%
2020/03/06	0	0.00	5	25.65	25.40	-5	2,586	-0.19%
2020/03/05	0	0.00	2	25.85	25.70	-2	2,633	-0.08%
2020/03/03	0	0.00	5	25.15	25.10	-5	2,651	-0.19%
2020/03/02	0	0.00	2	23.95	24.50	-2	2,640	-0.08%
2020/02/27	12	24.45	0	0.00	24.30	12	2,625	0.46%
2020/02/26	1	25.60	3	25.68	25.60	-2	2,597	-0.08%
2020/02/24	3	25.05	0	0.00	24.90	3	2,563	0.12%
2020/02/21	0	0.00	1	25.10	25.15	-1	2,555	-0.04%
2020/02/20	0	25.05	2	25.25	25.10	-2	2,554	-0.08%
2020/02/18	2	25.05	3	25.03	25.00	-1	2,558	-0.04%
2020/02/17	1	24.85	0	0.00	24.80	1	2,550	0.04%
2020/02/14	1	24.75	0	0.00	24.75	1	2,558	0.04%
2020/02/13	3	24.70	12	24.80	24.65	-9	2,571	-0.35%
2020/02/12	0	0.00	1	24.90	24.80	-1	2,564	-0.04%
2020/02/11	1	24.40	5	24.57	24.50	-4	2,553	-0.16%
2020/02/10	0	0.00	2	23.85	24.15	-2	2,540	-0.08%
2020/02/07	1	23.80	2	24.05	23.80	-1	2,546	-0.04%
2020/02/06	3	23.85	4	23.98	24.25	-1	2,544	-0.04%
2020/02/05	2	23.15	0	0.00	23.25	2	2,533	0.08%
2020/02/04	1	22.55	1.1	22.87	23.15	-0.1	2,556	0.00%
2020/02/03	3.1	22.00	2	22.13	22.20	1.1	2,673	0.04%
2020/01/31	6	24.20	2	24.08	24.00	4	2,653	0.15%
2020/01/30	4	24.65	1	24.90	24.65	3	2,631	0.11%
2020/01/20	0	0.00	2	27.45	27.35	-2	2,587	-0.08%
2020/01/15	5	27.67	5.1	27.63	27.85	-0.1	2,687	0.00%
2020/01/14	4	27.23	1	27.25	27.10	3	2,655	0.11%
2020/01/10	3	26.42	0.5	26.40	26.50	2.5	2,656	0.09%
2020/01/09	1	26.80	1	26.90	26.85	0	2,658	0.00%
2020/01/08	4.1	26.73	0	0.00	26.55	4.1	2,780	0.15%
2020/01/07	1	27.60	3	27.83	27.50	-2	2,827	-0.07%
2020/01/06	2	28.30	3	28.00	28.25	-1	2,859	-0.03%
2020/01/03	4	28.14	27	28.14	28.25	-23	2,842	-0.81%
2020/01/02	1	27.90	0	0.00	27.80	1	2,762	0.04%
2019/12/31	2	27.68	4	27.60	27.70	-2	2,787	-0.07%
2019/12/30	2	28.03	4	28.08	28.00	-2	2,797	-0.07%
2019/12/27	2	28.25	1.8	28.45	28.35	0.2	2,757	0.01%
2019/12/26	11	28.26	12.1	28.25	28.30	-1.1	2,692	-0.04%
2019/12/25	6	27.49	9.3	27.49	27.80	-3.3	2,500	-0.13%
2019/12/24	23	26.91	1	26.95	26.55	22	2,413	0.91%
2019/12/23	7	27.01	3	27.15	26.90	4	2,423	0.17%
2019/12/20	29	27.96	12	28.00	27.50	17	2,391	0.71%
2019/12/18	0	0.00	2	26.55	26.65	-2	2,210	-0.09%
2019/12/17	2	26.70	2	26.68	26.65	0	2,248	0.00%
2019/12/16	2	26.40	4	26.26	26.50	-2	2,290	-0.09%
2019/12/13	0	0.00	1	26.35	25.90	-1	2,324	-0.04%
2019/12/12	3	26.05	0	0.00	26.00	3	2,388	0.13%
2019/12/10	2	25.73	2.7	25.65	25.65	-0.7	2,822	-0.02%
2019/12/06	2	25.90	7	25.92	26.05	-5	3,059	-0.16%
2019/12/05	1	26.05	0	0.00	25.90	1	3,217	0.03%
2019/12/04	0	0.00	1	26.05	25.90	-1	3,421	-0.03%
2019/12/03	1	25.35	0	0.00	25.35	1	3,454	0.03%
2019/12/02	2.1	25.32	0	0.00	25.35	2.1	3,517	0.06%
2019/11/29	3.1	26.28	2	26.35	26.15	1.1	3,555	0.03%
2019/11/28	2	27.25	0	0.00	27.10	2	3,565	0.06%
2019/11/26	1	27.00	1	27.15	27.10	0	3,792	0.00%
2019/11/22	1	26.95	0	0.00	26.95	1	3,938	0.03%
2019/11/18	1	26.85	1	27.15	27.15	0	4,240	0.00%
2019/11/15	1.1	26.60	0.5	26.60	26.60	0.6	4,372	0.01%
2019/11/13	0.8	26.60	0	0.00	26.60	0.8	4,489	0.02%
2019/11/11	2.4	26.94	0	0.00	26.90	2.4	4,505	0.05%
2019/11/08	2	27.53	0	0.00	27.65	2	4,518	0.04%
2019/11/06	0	0.00	1	27.35	27.35	-1	4,571	-0.02%
2019/11/05	1.1	27.80	0	0.00	27.80	1.1	4,572	0.02%
2019/11/01	7	28.10	2	28.15	28.15	5	4,607	0.11%
2019/10/31	9	29.40	8	29.43	28.70	1	4,584	0.02%
2019/10/30	0.2	28.85	0	0.00	29.00	0.2	4,501	0.01%
2019/10/29	0	0.00	2	28.50	28.40	-2	4,579	-0.04%
2019/10/28	1	28.40	6	28.35	28.35	-5	4,594	-0.11%
2019/10/24	1	28.80	3	28.85	28.90	-2	4,621	-0.04%
2019/10/23	7	28.99	2	29.10	29.05	5	4,657	0.11%
2019/10/21	0.3	28.40	0	0.00	28.40	0.3	4,629	0.01%
2019/10/17	1	28.40	0	0.00	28.35	1	4,729	0.02%
2019/10/16	9.2	28.57	4.1	28.77	28.70	5.1	4,749	0.11%
2019/10/15	1	28.30	3	28.17	28.30	-2	4,662	-0.04%
2019/10/14	4	27.53	7.4	27.37	27.45	-3.4	4,644	-0.07%
2019/10/09	0.1	27.00	0	0.00	27.00	0.1	4,911	0.00%
2019/10/08	3	27.18	9	27.10	26.85	-6	5,187	-0.12%
2019/10/04	1	27.65	1	27.65	27.65	0	5,404	0.00%
2019/10/03	0	0.00	1	28.15	28.20	-1	5,480	-0.02%
2019/10/02	0	0.00	1	28.25	28.45	-1	5,517	-0.02%
2019/10/01	1.1	28.67	0	0.00	28.90	1.1	5,508	0.02%
2019/09/26	0	0.00	1	30.35	30.05	-1	5,525	-0.02%
2019/09/25	0.2	29.75	1	29.75	29.75	-0.8	5,529	-0.02%
2019/09/23	4.8	30.52	4.8	30.63	30.35	0	5,547	0.00%
2019/09/12	1	28.10	3	28.00	27.95	-2	5,555	-0.04%
2019/09/11	2	27.70	4	27.78	27.65	-2	5,550	-0.04%
2019/09/10	4	28.38	3	28.52	28.35	1	5,526	0.02%
2019/09/09	8	28.41	7	28.64	28.20	1	5,567	0.02%
2019/09/06	22	29.47	25	29.81	28.60	-3	5,543	-0.05%
2019/09/05	3	28.83	1	29.05	28.50	2	5,199	0.04%
2019/09/04	1	28.70	2	28.75	28.70	-1	5,121	-0.02%
2019/09/03	11	28.69	8	29.16	28.90	3	5,107	0.06%
2019/09/02	2	29.00	16	28.57	29.00	-14	4,945	-0.28%
2019/08/30	14	28.01	15	28.35	27.35	-1	4,867	-0.02%
2019/08/29	1	27.70	2	27.95	27.95	-1	4,679	-0.02%
2019/08/28	4	27.63	35	27.84	27.70	-31	4,637	-0.67%
2019/08/27	5	27.62	6	27.62	27.70	-1	4,575	-0.02%
2019/08/26	0	26.90	32	26.85	26.90	-32	4,495	-0.71%
2019/08/23	7	27.56	30	27.47	27.45	-23	4,454	-0.52%
2019/08/22	3	27.22	4	27.34	27.05	-1	4,329	-0.02%
2019/08/21	1	26.60	3	26.88	26.75	-2	4,229	-0.05%
2019/08/20	2	26.65	30	26.68	26.50	-28	4,192	-0.67%
2019/08/19	2	26.35	9	26.39	26.25	-7	4,110	-0.17%
2019/08/16	7	26.14	2	26.55	25.80	5	4,037	0.12%
2019/08/15	8	25.93	35	26.09	26.15	-27	3,992	-0.68%
2019/08/14	2	25.60	4	25.73	25.70	-2	3,939	-0.05%
2019/08/13	10	25.86	61	25.91	25.75	-51	3,863	-1.32%
2019/08/12	30	25.46	67	25.62	25.95	-37	3,757	-0.98%
2019/08/08	6	23.90	0	0.00	24.00	6	3,658	0.16%
2019/08/07	18	24.02	4	23.73	23.60	14	3,702	0.38%
2019/08/06	3	22.95	2	23.30	24.00	1	3,791	0.03%
2019/08/05	3	23.92	2	24.13	23.70	1	3,887	0.03%
2019/08/02	28	24.63	14	24.59	24.50	14	3,916	0.36%
2019/08/01	15	25.41	0	0.00	25.35	15	3,965	0.38%
2019/07/31	3	25.47	0	0.00	25.75	3	3,999	0.08%
2019/07/30	16	26.35	2	25.85	25.65	14	4,010	0.35%
2019/07/29	26	26.53	20	26.51	26.35	6	4,035	0.15%
2019/07/26	13	26.75	11	26.87	26.75	2	4,037	0.05%
2019/07/25	33	26.88	14	26.68	27.00	19	4,028	0.47%
2019/07/24	32	26.49	9	26.65	26.65	23	3,979	0.58%
2019/07/22	4	25.59	0	0.00	25.65	4	3,953	0.10%
2019/07/19	1	25.85	5	25.82	25.90	-4	3,971	-0.10%
2019/07/18	10	26.00	1	26.05	25.65	9	3,996	0.23%
2019/07/17	0	0.00	13	26.78	26.70	-13	4,010	-0.32%
2019/07/16	8	26.71	9	26.97	26.70	-1	4,076	-0.02%
2019/07/15	16	26.58	4	26.83	26.50	12	4,108	0.29%
2019/07/12	11	27.06	15	27.27	27.05	-4	4,299	-0.09%
2019/07/11	2	26.83	0	0.00	26.80	2	4,408	0.05%
2019/07/10	5	26.95	3	27.17	27.20	2	4,515	0.04%
2019/07/09	9	26.84	2	26.90	26.90	7	4,696	0.15%
2019/07/08	113	27.52	93	27.91	27.45	20	5,160	0.39%	大買/
2019/07/05	96	27.03	72	27.04	27.00	24	5,857	0.41%
2019/07/04	24	25.67	56	26.09	26.75	-32	5,700	-0.56%
2019/07/03	10	25.45	0	0.00	25.20	10	5,573	0.18%
2019/07/02	35	26.48	5	26.53	25.90	30	5,601	0.54%
2019/07/01	14	25.80	8	25.93	26.00	6	5,601	0.11%
2019/06/28	1	25.30	1	25.70	25.30	0	5,626	0.00%
2019/06/27	2	25.25	1	25.60	25.35	1	5,719	0.02%
2019/06/26	0	0.00	1	25.50	25.50	-1	5,737	-0.02%
2019/06/25	13	25.11	10	25.65	25.10	3	5,787	0.05%
2019/06/24	0	0.00	6	25.60	25.60	-6	5,855	-0.10%
2019/06/21	1	25.50	6	25.50	25.55	-5	5,895	-0.08%
2019/06/20	8	26.14	1	26.40	26.05	7	5,935	0.12%
2019/06/19	6	25.55	30	25.80	25.80	-24	5,979	-0.40%
2019/06/18	2	25.58	0	0.00	25.30	2	6,078	0.03%
2019/06/17	30	26.00	16	25.96	25.90	14	6,100	0.23%
2019/06/14	10	25.25	10	24.75	25.25	0	6,083	0.00%
2019/06/13	0	0.00	1	24.85	24.75	-1	6,247	-0.02%
2019/06/12	1	25.00	6	25.25	25.00	-5	6,351	-0.08%
2019/06/10	0	0.00	15	24.92	25.25	-15	6,416	-0.23%
2019/06/06	23	24.84	11	24.79	24.50	12	6,437	0.19%
2019/06/05	11	24.52	10	24.55	24.50	1	6,393	0.02%
2019/06/04	1	24.55	0	0.00	24.25	1	6,454	0.02%
2019/06/03	1	24.25	4	24.25	24.25	-3	6,495	-0.05%
2019/05/31	10	24.75	11	24.80	24.75	-1	6,506	-0.02%
2019/05/30	10	24.60	10	24.35	24.60	0	6,532	0.00%
2019/05/29	9	24.21	0	0.00	24.25	9	6,571	0.14%
2019/05/27	3	24.40	2	24.63	24.55	1	6,765	0.01%
2019/05/24	11	24.30	0	0.00	24.10	11	6,787	0.16%
2019/05/22	11	24.20	10	24.40	24.20	1	6,957	0.01%
2019/05/21	1	23.65	2	23.95	24.45	-1	7,021	-0.01%
2019/05/20	1	23.90	2	23.73	23.90	-1	7,087	-0.01%
2019/05/17	2	24.03	5	24.00	23.90	-3	7,294	-0.04%
2019/05/16	2	24.43	10	24.90	24.40	-8	7,583	-0.11%
2019/05/15	0	0.00	3	25.08	25.05	-3	7,709	-0.04%
2019/05/14	14	23.61	12	23.79	24.55	2	8,016	0.02%
2019/05/13	23	23.67	29	23.61	23.30	-6	8,253	-0.07%
2019/05/10	12	25.08	13	25.61	25.05	-1	8,743	-0.01%
2019/05/09	18	25.57	15	25.40	25.50	3	8,772	0.03%
2019/05/08	0	0.00	20	26.25	26.35	-20	8,782	-0.23%
2019/05/07	38	26.65	0	0.00	26.65	38	8,903	0.43%
2019/05/06	4	26.54	2	26.80	26.30	2	8,994	0.02%
2019/05/03	3	27.48	1	27.65	27.60	2	9,300	0.02%
2019/05/02	1	27.30	0	0.00	27.35	1	9,345	0.01%
2019/04/30	3	27.03	1	27.10	27.20	2	9,520	0.02%
2019/04/29	2	26.63	0	0.00	26.60	2	9,689	0.02%
2019/04/26	4	27.46	0	0.00	27.30	4	9,797	0.04%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/24	2	28.43	0	0.00	28.35	2	10,373	0.02%
2019/04/23	14	28.68	61	28.47	28.75	-47	10,579	-0.44%
2019/04/22	0	0.00	2	29.13	28.80	-2	10,535	-0.02%
2019/04/19	12	29.00	8	28.94	28.90	4	10,523	0.04%
2019/04/18	20	28.90	20	28.79	28.65	0	10,517	0.00%
2019/04/17	7	30.14	5	29.98	29.85	2	10,458	0.02%
2019/04/16	7	29.81	13	29.69	30.15	-6	10,576	-0.06%
2019/04/15	10	29.57	4	29.71	29.25	6	10,637	0.06%
2019/04/12	90	30.45	32	30.05	29.05	58	10,596	0.55%
2019/04/11	47	30.53	104	30.77	30.70	-57	10,145	-0.56%	大賣/
2019/04/10	9	28.46	93	28.29	28.55	-84	9,180	-0.91%
2019/04/09	4	27.84	8	28.03	27.85	-4	9,094	-0.04%
2019/04/08	29	27.89	1	28.20	27.50	28	9,061	0.31%
2019/04/03	4	27.64	9	27.76	27.60	-5	9,079	-0.06%
2019/04/02	6	27.45	4	27.25	27.25	2	9,083	0.02%
2019/04/01	2	27.18	8	27.23	27.30	-6	9,101	-0.07%
2019/03/29	13	26.69	12	26.65	26.65	1	9,054	0.01%
2019/03/28	4	26.90	2	27.20	26.65	2	9,332	0.02%
2019/03/27	3	26.67	7	26.83	26.90	-4	9,489	-0.04%
2019/03/25	5	26.01	0	0.00	26.10	5	9,814	0.05%
2019/03/22	4	27.25	1	27.20	27.15	3	9,900	0.03%
2019/03/21	6	27.39	25	27.36	27.55	-19	10,038	-0.19%
2019/03/20	0	0.00	1	26.80	26.55	-1	10,738	-0.01%
2019/03/19	20	26.40	1	26.60	26.70	19	10,914	0.17%
2019/03/18	12	26.17	4	26.23	26.25	8	10,916	0.07%
2019/03/15	19	27.27	6	27.23	27.15	13	10,826	0.12%
2019/03/14	2	27.88	1	27.70	27.70	1	10,870	0.01%
2019/03/13	97	27.94	10	28.20	28.00	87	11,142	0.78%
2019/03/12	13	27.70	15	27.80	27.70	-2	11,336	-0.02%
2019/03/11	4	27.40	5	27.40	27.50	-1	11,605	-0.01%
2019/03/08	0	28.10	1	27.85	27.70	-1	12,319	-0.01%
2019/03/07	10	28.50	11	28.94	28.50	-1	13,170	-0.01%
2019/03/06	2	28.95	1	28.75	28.70	1	13,509	0.01%
2019/03/05	1	29.00	3	28.85	28.75	-2	13,769	-0.01%
2019/03/04	11	29.26	10	28.80	29.30	1	13,904	0.01%
2019/02/27	2	28.90	1	28.80	28.75	1	13,919	0.01%
2019/02/26	1	30.00	0	0.00	29.45	1	13,911	0.01%
2019/02/22	2	30.70	9	30.51	30.10	-7	14,172	-0.05%
2019/02/21	0	0.00	2	30.00	30.20	-2	14,153	-0.01%
2019/02/20	0	0.00	12	30.31	30.15	-12	14,199	-0.08%
2019/02/19	11	30.20	0	0.00	30.15	11	14,224	0.08%
2019/02/18	5	30.20	1	30.10	29.95	4	14,215	0.03%
2019/02/15	23	31.76	12	31.49	31.00	11	14,082	0.08%
2019/02/14	1	31.15	6	31.84	31.25	-5	13,848	-0.04%
2019/02/13	32	31.62	34	31.80	31.35	-2	13,838	-0.01%
2019/02/12	22	31.02	12	31.15	31.30	10	13,648	0.07%
2019/02/11	56	30.23	71	30.46	31.15	-15	13,564	-0.11%
2019/01/30	19	28.61	1	29.00	28.55	18	13,213	0.14%
2019/01/29	3	28.73	4	28.78	28.90	-1	13,385	-0.01%
2019/01/28	4	29.19	8	29.37	29.00	-4	13,834	-0.03%
2019/01/25	4	28.75	3	28.93	28.75	1	14,039	0.01%
2019/01/24	24	28.95	25	28.98	28.40	-1	14,141	-0.01%
2019/01/23	11	28.20	13	28.12	28.25	-2	13,989	-0.01%
2019/01/22	5	28.37	10	28.70	28.10	-5	14,086	-0.04%
2019/01/21	9	29.18	12	29.35	28.80	-3	13,979	-0.02%
2019/01/18	8.1	28.70	12	28.50	29.05	-4	13,906	-0.03%
2019/01/17	24	28.67	23	28.90	28.40	1	13,893	0.01%
2019/01/16	13	28.28	17	28.09	28.95	-4	13,553	-0.03%
2019/01/15	12	27.49	14	27.23	27.05	-2	13,306	-0.02%
2019/01/14	2	26.10	0	0.00	26.25	2	13,137	0.02%
2019/01/11	6	26.68	2	27.25	26.40	4	13,213	0.03%
2019/01/10	3	26.37	4	26.65	26.85	-1	13,196	-0.01%
2019/01/09	26	26.79	24	27.11	26.40	2	13,169	0.02%
2019/01/08	25	26.90	27	27.15	26.75	-2	13,080	-0.02%
2019/01/07	0	0.00	49	26.12	26.85	-49	12,900	-0.38%
2019/01/04	18	23.93	12	23.81	24.45	6	12,832	0.05%
2019/01/03	5	25.57	5	25.93	25.45	0	12,756	0.00%
2019/01/02	8	25.79	9	25.78	25.70	-1	12,860	-0.01%
2018/12/28	9	25.48	3	25.58	25.45	6	12,985	0.05%
2018/12/27	19	25.67	4	25.60	25.45	15	13,109	0.11%
2018/12/26	3	25.90	2	26.05	24.95	1	13,064	0.01%
2018/12/25	7	25.39	16	25.49	25.60	-9	13,032	-0.07%
2018/12/24	16	26.57	14	26.55	26.50	2	12,977	0.02%
2018/12/22	7	26.46	4	26.40	26.25	3	13,007	0.02%
2018/12/21	61	26.37	61	26.40	26.95	0	13,020	0.00%
2018/12/20	0	0.00	1	25.15	25.65	-1	12,743	-0.01%
2018/12/19	6	25.76	2	25.93	25.45	4	12,634	0.03%
2018/12/18	12	26.08	38	26.26	26.00	-26	12,559	-0.21%
2018/12/17	13	27.63	9	27.68	27.25	4	12,402	0.03%
2018/12/14	12	27.66	6	27.83	27.70	6	12,378	0.05%
2018/12/13	54	30.08	19	30.09	28.80	35	12,204	0.29%
2018/12/12	8	28.66	20	29.05	29.70	-12	11,430	-0.10%
2018/12/11	11	27.10	13	27.02	27.00	-2	11,257	-0.02%
2018/12/10	12	26.94	15	27.22	26.70	-3	11,295	-0.03%
2018/12/07	19	28.01	8	28.13	28.10	11	11,245	0.10%
2018/12/06	44	28.89	15	27.78	27.55	29	11,175	0.26%
2018/12/05	6	30.23	5	30.44	30.25	1	10,997	0.01%
2018/12/04	28	31.07	10	31.87	31.50	18	10,949	0.16%
2018/12/03	26	32.37	12	32.54	31.90	14	10,750	0.13%
2018/11/30	36	29.75	69	30.31	31.25	-33	10,080	-0.33%
2018/11/29	60	28.09	26	27.48	28.45	34	9,212	0.37%
2018/11/28	10	25.70	174	24.94	25.90	-164	8,915	-1.84%	大賣/鉅額交易
2018/11/27	8	24.37	23	24.63	24.80	-15	8,751	-0.17%
2018/11/26	102	23.75	2	23.75	23.75	100	8,657	1.16%	大買/
2018/11/23	12	23.75	2	23.65	23.45	10	8,811	0.11%
2018/11/22	23	24.58	9	25.40	24.25	14	9,015	0.16%
2018/11/21	33	25.89	35	25.97	25.55	-2	8,951	-0.02%
2018/11/20	7	25.27	15	25.69	25.75	-8	8,885	-0.09%
2018/11/19	10	25.02	16	25.44	25.65	-6	8,898	-0.07%
2018/11/16	19	24.83	18	24.84	24.60	1	9,020	0.01%
2018/11/15	10	24.38	12	24.54	24.45	-2	9,163	-0.02%
2018/11/14	11	24.13	5	24.15	24.10	6	9,169	0.07%
2018/11/13	14	23.61	17	23.46	24.15	-3	9,201	-0.03%
2018/11/12	14	24.11	8	23.99	24.10	6	9,232	0.06%
2018/11/09	21	23.52	12	23.63	23.80	9	9,218	0.10%
2018/11/08	15	25.15	5	25.21	24.65	10	9,232	0.11%
2018/11/07	10	25.03	16	25.40	25.80	-6	9,204	-0.07%
2018/11/06	26	24.92	15	25.31	24.30	11	9,220	0.12%
2018/11/05	36	26.46	33	26.66	25.75	3	9,225	0.03%
2018/11/02	6	26.00	26	25.41	26.00	-20	8,734	-0.23%
2018/11/01	27	23.39	37	23.32	23.65	-10	8,434	-0.12%
2018/10/31	95	22.22	100	22.19	22.25	-5	8,304	-0.06%
2018/10/30	54	20.78	57	21.00	21.00	-3	8,139	-0.04%
2018/10/29	0	0.00	2	20.48	20.30	-2	8,095	-0.02%
2018/10/26	1	20.10	1	20.00	20.30	0	8,223	0.00%
2018/10/25	15	20.88	12	20.75	20.75	3	8,232	0.04%
2018/10/24	22	23.15	1	23.50	23.05	21	8,230	0.26%
2018/10/23	4	23.30	0	0.00	23.00	4	8,421	0.05%
2018/10/22	1	22.95	2	24.05	23.90	-1	8,524	-0.01%
2018/10/19	9	23.07	10	23.28	23.25	-1	8,669	-0.01%
2018/10/18	0	0.00	1	24.65	24.50	-1	8,841	-0.01%
2018/10/17	6	24.38	7	24.85	24.25	-1	8,960	-0.01%
2018/10/16	5	24.79	3	25.02	24.50	2	9,063	0.02%
2018/10/15	2	23.95	0	0.00	24.75	2	9,181	0.02%
2018/10/12	5	23.62	14	23.39	24.05	-9	9,501	-0.09%
2018/10/11	5	23.28	10	23.45	23.05	-5	9,716	-0.05%
2018/10/09	16	26.37	17	25.96	25.60	-1	9,883	-0.01%
2018/10/08	10	27.49	6	27.02	26.30	4	9,900	0.04%
2018/10/05	24	29.08	20	29.10	28.60	4	9,810	0.04%
2018/10/04	4	31.88	2	31.85	31.75	2	9,787	0.02%
2018/10/03	3	33.05	6	32.98	32.05	-3	9,966	-0.03%
2018/10/02	9	33.34	11	33.43	33.40	-2	10,174	-0.02%
2018/10/01	6	32.96	8	33.14	33.00	-2	10,261	-0.02%
2018/09/28	8	32.81	2	33.75	32.35	6	10,444	0.06%
2018/09/27	5	33.47	4	33.88	33.30	1	10,643	0.01%
2018/09/26	14	33.98	6	34.57	33.65	8	10,919	0.07%
2018/09/25	7	33.74	28	33.81	33.95	-21	11,420	-0.18%
2018/09/21	8	32.88	8	32.83	32.85	0	11,721	0.00%
2018/09/20	2	31.93	3	32.55	31.60	-1	11,692	-0.01%
2018/09/19	23	33.47	8	33.81	33.20	15	11,730	0.13%
2018/09/18	4	33.30	0	0.00	33.20	4	11,875	0.03%
2018/09/17	4	33.91	6	34.12	34.35	-2	11,951	-0.02%
2018/09/14	5	34.35	6	34.69	34.65	-1	12,053	-0.01%
2018/09/13	7	33.79	5	34.28	33.45	2	12,211	0.02%
2018/09/12	4	34.03	5	34.07	33.95	-1	12,365	-0.01%
2018/09/11	4	33.88	7	34.01	34.10	-3	12,775	-0.02%
2018/09/10	14	34.28	3	35.08	33.50	11	12,938	0.09%
2018/09/07	15	37.13	6	37.66	37.20	9	13,031	0.07%
2018/09/06	12	38.69	1	39.30	38.20	11	13,277	0.08%
2018/09/05	10	40.11	2	40.65	39.70	8	13,695	0.06%
2018/09/04	2	39.88	16	40.32	40.35	-14	14,177	-0.10%
2018/09/03	20	38.82	1	40.50	38.80	19	14,395	0.13%
2018/08/31	4	41.65	4	41.59	41.65	0	14,562	0.00%
2018/08/30	19	41.88	25	41.55	41.85	-6	14,713	-0.04%
2018/08/29	21	41.51	49	41.01	40.90	-28	14,755	-0.19%
2018/08/28	2	39.20	0	0.00	39.00	2	14,992	0.01%
2018/08/27	17	39.64	19	39.37	39.60	-2	15,665	-0.01%
2018/08/24	5	37.80	6	37.88	38.35	-1	16,260	-0.01%
2018/08/23	7	38.81	2	39.05	37.90	5	16,866	0.03%
2018/08/22	9	39.01	12	39.15	39.20	-3	17,355	-0.02%
2018/08/21	3	36.83	7	36.86	37.20	-4	17,414	-0.02%
2018/08/20	6	36.83	0	0.00	36.05	6	17,824	0.03%
2018/08/17	15	37.89	16	37.83	37.05	-1	18,015	-0.01%
2018/08/16	7	37.61	4	37.83	37.80	3	18,146	0.02%
2018/08/15	8	37.55	6	37.58	37.40	2	18,284	0.01%
2018/08/14	25	37.65	24	38.69	39.20	1	18,368	0.01%
2018/08/13	14	38.65	22	37.35	37.45	-8	18,516	-0.04%
2018/08/10	50	42.25	22	42.72	41.00	28	18,671	0.15%
2018/08/09	7	44.82	4	44.89	44.70	3	18,662	0.02%
2018/08/08	11	45.53	2	45.53	44.60	9	19,369	0.05%
2018/08/07	4	45.41	5	45.26	45.30	-1	19,748	-0.01%
2018/08/06	1	44.15	0	0.00	44.50	1	19,966	0.01%
2018/08/03	9	43.95	6	44.72	45.10	3	20,087	0.01%
2018/08/02	15	44.84	11	44.67	43.25	4	20,151	0.02%
2018/08/01	6	46.81	2	47.30	46.35	4	20,139	0.02%
2018/07/31	6	46.69	6	47.30	47.00	0	20,239	0.00%
2018/07/30	15	47.43	26	48.36	46.45	-11	20,574	-0.05%
2018/07/27	18	48.59	18	48.64	48.65	0	20,620	0.00%
2018/07/26	23	47.44	25	47.41	47.65	-2	20,598	-0.01%
2018/07/25	55	46.80	66	46.74	47.10	-11	20,590	-0.05%
2018/07/24	11	44.56	25	44.39	44.95	-14	20,477	-0.07%
2018/07/23	7	43.57	3	43.50	43.50	4	20,442	0.02%
2018/07/20	22	44.88	11	44.90	43.50	11	20,453	0.05%
2018/07/19	26	44.67	17	45.84	44.80	9	20,503	0.04%
2018/07/18	28	48.28	10	48.86	45.85	18	20,485	0.09%
2018/07/17	3	51.73	6	51.22	50.90	-3	20,276	-0.01%
2018/07/16	34	50.38	22	50.76	49.65	12	20,265	0.06%
2018/07/13	7	52.70	5	52.66	52.00	2	20,283	0.01%
2018/07/12	9	51.77	14	52.34	52.60	-5	20,531	-0.02%
2018/07/11	27	52.22	22	52.52	51.80	5	20,832	0.02%
2018/07/10	66	52.27	42	52.50	52.40	24	20,859	0.12%
2018/07/09	16	54.68	10	55.34	54.00	6	20,861	0.03%
2018/07/06	42	56.13	49	56.54	55.50	-7	20,896	-0.03%
2018/07/05	42	58.94	48	59.12	57.90	-6	20,969	-0.03%
2018/07/04	34	60.52	29	61.37	59.30	5	20,875	0.02%
2018/07/03	63	61.42	77	61.61	61.50	-14	20,903	-0.07%
2018/07/02	57	60.18	61	59.71	59.30	-4	20,719	-0.02%
2018/06/29	20	57.01	16	56.87	57.00	4	20,522	0.02%
2018/06/28	4	56.95	2	55.60	55.80	2	20,679	0.01%
2018/06/27	28	58.75	23	58.80	57.60	5	21,421	0.02%
2018/06/26	6	56.63	5	56.80	57.60	1	21,661	0.00%
2018/06/25	26	57.71	26	58.11	56.70	0	22,331	0.00%
2018/06/22	21	58.67	25	59.15	58.40	-4	22,758	-0.02%
2018/06/21	31	58.35	24	58.46	57.80	7	22,747	0.03%
2018/06/20	104	59.32	96	59.02	57.60	8	22,667	0.04%	大買/
2018/06/19	20	57.93	9	59.31	57.00	11	22,460	0.05%
2018/06/15	39	60.47	47	61.26	59.50	-8	22,427	-0.04%
2018/06/14	19	60.38	21	60.04	59.60	-2	22,244	-0.01%
2018/06/13	43	61.87	3	61.13	58.70	40	21,992	0.18%
2018/06/12	38	63.48	44	63.42	65.10	-6	21,603	-0.03%
2018/06/11	29	60.42	41	60.29	60.00	-12	21,153	-0.06%
2018/06/08	27	61.00	26	61.25	59.60	1	21,069	0.00%
2018/06/07	87	60.59	61	61.36	59.80	26	20,875	0.12%
2018/06/06	24	61.59	17	61.57	60.60	7	20,827	0.03%
2018/06/05	53	62.46	34	63.19	60.60	19	21,042	0.09%
2018/06/04	105	67.86	78	67.88	64.40	27	20,988	0.13%	大買/
2018/06/01	35	63.07	73	63.60	66.60	-38	20,470	-0.19%
2018/05/31	62	62.78	63	63.80	60.60	-1	19,774	-0.01%
2018/05/30	90	60.25	113	60.54	61.20	-23	19,175	-0.12%	大賣/
2018/05/29	24	56.73	44	57.49	57.20	-20	18,789	-0.11%
2018/05/28	36	56.46	38	55.31	56.70	-2	18,734	-0.01%
2018/05/25	95	52.25	112	53.10	53.80	-17	18,330	-0.09%	大賣/
2018/05/24	15	51.73	19	51.75	51.80	-4	18,130	-0.02%
2018/05/23	17	50.24	13	50.47	50.10	4	18,104	0.02%
2018/05/22	30	51.59	20	51.40	50.70	10	17,897	0.06%
2018/05/21	92	51.25	72	51.22	50.60	20	17,741	0.11%
2018/05/18	51	54.33	12	55.99	52.10	39	17,470	0.22%
2018/05/17	42	57.29	36	58.73	57.30	6	17,203	0.03%
2018/05/16	89	59.01	61	59.51	58.20	28	17,002	0.16%
2018/05/15	24	57.52	55	58.11	59.10	-31	16,351	-0.19%
2018/05/14	5	54.14	17	53.56	53.80	-12	16,107	-0.07%
2018/05/11	20	51.31	9	52.23	50.60	11	15,878	0.07%
2018/05/10	8	52.74	9	53.00	52.60	-1	15,750	-0.01%
2018/05/09	9	51.37	3	52.13	51.10	6	15,652	0.04%
2018/05/08	9	52.91	3	53.37	51.60	6	15,544	0.04%
2018/05/07	41	53.65	44	53.60	54.00	-3	15,424	-0.02%
2018/05/04	6	49.35	24	49.85	51.00	-18	15,013	-0.12%
2018/05/03	54	48.74	53	48.52	48.50	1	14,859	0.01%
2018/05/02	32	48.72	28	49.02	48.10	4	15,094	0.03%
2018/04/30	10	49.75	16	49.30	50.50	-6	15,025	-0.04%
2018/04/27	10	48.38	11	48.53	48.65	-1	15,052	-0.01%
2018/04/26	11	47.49	15	47.52	47.80	-4	15,154	-0.03%
2018/04/25	23	47.85	21	48.54	46.90	2	15,449	0.01%
2018/04/24	28	45.88	36	46.14	47.75	-8	15,601	-0.05%
2018/04/23	37	50.06	36	49.36	47.65	1	15,674	0.01%
2018/04/20	34	50.11	31	50.58	50.00	3	16,131	0.02%
2018/04/19	13	49.42	11	49.36	49.90	2	16,878	0.01%
2018/04/18	7	48.75	8	48.26	49.05	-1	16,811	-0.01%
2018/04/17	33	49.53	24	49.05	47.55	9	16,604	0.05%
2018/04/16	20	53.86	3	54.50	52.70	17	16,259	0.10%
2018/04/13	23	54.14	10	55.13	54.60	13	16,165	0.08%
2018/04/12	14	55.75	8	56.14	55.90	6	16,055	0.04%
2018/04/11	9	55.54	10	56.70	57.30	-1	16,235	-0.01%
2018/04/10	6	55.22	8	53.34	52.40	-2	16,328	-0.01%
2018/04/09	5	55.58	4	54.70	54.00	1	16,599	0.01%
2018/04/03	52	54.26	47	52.47	55.50	5	16,941	0.03%
2018/04/02	20	50.54	21.5	50.35	50.60	-1.5	16,618	-0.01%
2018/03/31	18	49.96	18	50.39	49.80	0	16,814	0.00%
2018/03/30	34	50.70	41	50.24	49.50	-7	16,775	-0.04%
2018/03/29	14	47.22	16	47.44	48.35	-2	15,886	-0.01%
2018/03/28	45	46.42	52	47.09	46.50	-7	15,454	-0.05%
2018/03/27	13	45.52	17	45.24	46.40	-4	14,681	-0.03%
2018/03/26	5	41.60	15	41.24	42.20	-10	14,229	-0.07%
2018/03/23	7	39.54	2	39.78	39.50	5	14,181	0.04%
2018/03/22	23	41.31	17	41.75	41.00	6	14,100	0.04%
2018/03/21	19	41.70	26	41.00	42.00	-7	13,843	-0.05%
2018/03/20	2	40.03	3	40.30	39.75	-1	13,608	-0.01%
2018/03/19	16	40.38	18	40.43	40.45	-2	13,536	-0.01%
2018/03/16	3	39.87	2	40.33	39.60	1	13,452	0.01%
2018/03/15	0	0.00	1	39.60	39.70	-1	13,402	-0.01%
2018/03/14	34	40.35	32	40.63	40.30	2	13,392	0.01%
2018/03/13	12	39.85	12	40.39	39.85	0	13,261	0.00%
2018/03/12	9	40.08	20	40.53	40.20	-11	13,267	-0.08%
2018/03/09	34	39.71	40	41.46	39.40	-6	13,276	-0.05%
2018/03/08	31	40.28	32	39.29	40.65	-1	13,007	-0.01%
2018/03/07	24	38.29	19	38.89	37.80	5	12,640	0.04%
2018/03/06	1	37.80	3	38.15	37.75	-2	12,779	-0.02%
2018/03/05	8	38.06	6	38.38	37.50	2	13,422	0.01%
2018/03/02	27	39.61	23	39.37	39.10	4	13,869	0.03%
2018/03/01	11	39.11	17	38.49	39.40	-6	13,587	-0.04%
2018/02/27	13	37.06	11	37.94	37.00	2	13,458	0.01%
2018/02/26	11	37.64	13	37.71	37.65	-2	13,563	-0.01%
2018/02/23	11	37.76	11	37.78	37.65	0	13,544	0.00%
2018/02/22	2	35.05	5	35.24	35.65	-3	13,578	-0.02%
2018/02/21	3	35.37	4	35.36	35.50	-1	13,554	-0.01%
2018/02/12	6	33.27	5	33.44	33.90	1	13,482	0.01%
2018/02/09	5	31.39	3	31.43	31.85	2	13,447	0.01%
2018/02/08	10	33.20	10	33.55	33.20	0	13,354	0.00%
2018/02/07	0	0.00	2	34.75	34.60	-2	13,440	-0.01%
2018/02/06	5	33.12	16	32.98	32.35	-11	13,389	-0.08%
2018/02/05	4	34.19	8	34.59	35.80	-4	13,266	-0.03%
2018/02/02	6	36.80	5	36.52	36.30	1	13,266	0.01%
2018/02/01	15	36.63	15	37.09	36.60	0	13,289	0.00%
2018/01/31	16	36.76	4.7	37.14	36.45	11.3	13,308	0.09%
2018/01/30	3	37.05	1	37.80	36.90	2	13,336	0.01%
2018/01/29	1	38.50	16	38.55	38.25	-15	13,305	-0.11%
2018/01/26	3	38.20	1	38.10	38.95	2	13,367	0.01%
2018/01/25	39	39.69	53	39.53	37.90	-14	13,386	-0.10%
2018/01/24	2	38.70	2	38.88	38.70	0	13,297	0.00%
2018/01/23	16	38.65	14	39.16	38.30	2	13,411	0.01%
2018/01/22	14	39.64	14	39.94	39.40	0	13,872	0.00%
2018/01/19	28	39.51	23	39.67	39.90	5	14,166	0.04%
2018/01/18	26	39.25	23	39.82	38.90	3	13,806	0.02%
2018/01/17	44	39.57	44	39.46	39.70	0	13,511	0.00%
2018/01/16	18	38.13	16	37.85	38.55	2	13,081	0.02%
2018/01/15	15	37.01	48	36.40	38.10	-33	12,653	-0.26%
2018/01/12	13	34.96	13	35.27	34.65	0	11,733	0.00%
2018/01/11	3	34.05	4	34.23	34.10	-1	11,646	-0.01%
2018/01/10	4	33.69	3	34.57	33.40	1	11,639	0.01%
2018/01/09	6	34.23	19	34.86	33.95	-13	11,694	-0.11%
2018/01/08	16	34.66	5	35.28	34.35	11	11,867	0.09%
2018/01/05	11	36.12	17	36.13	36.15	-6	11,897	-0.05%
2018/01/04	34	35.04	14	34.89	35.30	20	11,835	0.17%
2018/01/03	49	33.53	26	33.52	33.55	23	11,730	0.20%
2018/01/02	27	32.34	66	32.39	32.40	-39	11,342	-0.34%