強茂 (2481)-國泰-忠孝券商分點個股進出

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
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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

強茂 (2481)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/19	4.7	54.60	1	53.80	53.80	3.7	1,403	0.26%
2024/04/18	1.3	56.30	1	56.70	56.80	0.3	1,389	0.02%
2024/04/17	1	56.50	1	56.80	56.80	0	1,395	0.00%
2024/04/16	10.1	56.44	0	0.00	55.80	10.1	1,411	0.72%
2024/04/15	0.1	58.60	0	0.00	58.30	0.1	1,390	0.00%
2024/04/12	3	59.43	2	59.40	59.40	1	1,385	0.07%
2024/04/11	2.1	59.10	2	59.70	59.70	0.1	1,380	0.00%
2024/04/10	1	59.80	0	0.00	59.70	1	1,397	0.07%
2024/04/09	3	58.73	4	59.15	59.20	-1	1,436	-0.07%
2024/04/08	0	0.00	1.1	59.11	59.10	-1.1	1,462	-0.08%
2024/04/03	1.1	57.54	2	57.65	58.20	-1	1,459	-0.07%
2024/04/02	3.1	57.33	1	57.80	57.80	2.1	1,479	0.14%
2024/04/01	0	0.00	0.1	57.70	57.80	-0.1	1,497	0.00%
2024/03/29	2.2	56.90	0	0.00	56.90	2.2	1,505	0.14%
2024/03/28	2	57.40	0	0.00	57.40	2	1,568	0.13%
2024/03/27	0	0.00	7	57.87	57.70	-7	1,591	-0.44%
2024/03/26	0.2	57.03	0	0.00	56.70	0.2	1,581	0.01%
2024/03/25	3	58.43	0	0.00	57.80	3	1,625	0.18%
2024/03/22	1	57.70	2	57.55	57.70	-1	1,668	-0.06%
2024/03/21	2.1	57.05	1	57.30	57.00	1.1	1,777	0.06%
2024/03/20	0.1	57.00	0	0.00	57.10	0.1	2,165	0.00%
2024/03/19	2	56.80	6	56.60	56.50	-4	2,247	-0.18%
2024/03/18	0	56.73	0	0.00	56.90	0	2,253	0.00%
2024/03/15	4.1	57.28	0.1	57.30	57.10	4	2,284	0.18%
2024/03/14	4.2	57.64	3.6	57.68	57.60	0.6	2,344	0.03%
2024/03/13	7.1	58.24	4.1	58.70	58.40	3	2,361	0.12%
2024/03/12	2.1	59.65	4.1	59.80	59.70	-2	2,355	-0.09%
2024/03/11	3.2	59.03	0.1	59.00	59.00	3.1	2,378	0.13%
2024/03/08	1.2	59.91	0.1	61.70	59.20	1.1	2,410	0.05%
2024/03/07	9.4	60.22	1	60.10	60.30	8.4	2,431	0.35%
2024/03/06	2.6	60.93	0	0.00	60.90	2.6	2,561	0.10%
2024/03/05	0	61.30	10	61.20	61.20	-10	2,838	-0.35%
2024/03/04	3.9	61.74	0	0.00	61.50	3.9	2,886	0.13%
2024/03/01	0.1	62.30	0	0.00	62.00	0.1	2,874	0.00%
2024/02/29	0	0.00	1	62.00	62.40	-1	2,876	-0.03%
2024/02/27	4	62.40	0	0.00	62.00	4	2,876	0.14%
2024/02/23	5.2	62.73	0.7	63.03	62.20	4.5	2,878	0.16%
2024/02/22	0	63.30	0	0.00	63.10	0	2,893	0.00%
2024/02/21	1	62.90	0	0.00	63.50	1	2,900	0.03%
2024/02/20	0.1	63.20	0	0.00	62.90	0.1	2,896	0.00%
2024/02/19	2	63.95	1	64.10	63.80	1	2,891	0.03%
2024/02/16	0	0.00	1	63.10	63.30	-1	2,896	-0.03%
2024/02/15	1	61.70	0	0.00	61.90	1	2,889	0.03%
2024/02/05	3	61.13	0	0.00	61.20	3	2,888	0.10%
2024/02/02	0	62.00	0	0.00	61.80	0	2,901	0.00%
2024/02/01	2	61.60	3	61.80	61.70	-1	2,905	-0.03%
2024/01/31	0.1	62.08	0	0.00	61.90	0.1	2,903	0.00%
2024/01/30	5.1	62.86	1	62.90	62.50	4.1	2,888	0.14%
2024/01/25	2.1	63.45	1	63.70	63.50	1.1	2,885	0.04%
2024/01/24	1	64.50	1	64.50	63.90	0	2,883	0.00%
2024/01/23	1	63.90	0	0.00	64.30	1	2,899	0.03%
2024/01/22	1	63.40	2	63.45	63.90	-1	2,893	-0.03%
2024/01/19	1	63.30	1	63.40	63.00	0	2,895	0.00%
2024/01/18	1.1	62.70	0	0.00	62.70	1.1	2,899	0.04%
2024/01/17	14.1	64.25	7	63.40	63.10	7.1	2,895	0.25%
2024/01/16	2	62.90	1	64.80	64.80	1	2,802	0.04%
2024/01/12	3	63.23	0	0.00	63.10	3	2,793	0.11%
2024/01/11	2	63.50	4	63.38	63.90	-2	2,783	-0.07%
2024/01/10	12	63.20	2	62.95	62.90	10	2,804	0.36%
2024/01/09	7	64.37	0	0.00	63.90	7	2,783	0.25%
2024/01/08	1	65.30	1	65.60	64.90	0	2,771	0.00%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	10.1	65.17	1.2	65.09	65.00	8.9	2,764	0.32%
2024/01/03	3.1	64.77	3	65.63	65.70	0.1	2,741	0.00%
2024/01/02	2.1	66.77	0	0.00	66.60	2.1	2,686	0.08%
2023/12/29	1	67.30	0	0.00	67.30	1	2,646	0.04%
2023/12/28	0.1	68.30	4	67.80	67.80	-3.9	2,629	-0.15%
2023/12/27	1	68.80	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	69.20	0	0.00	69.00	0	2,568	0.00%
2023/12/25	3.3	70.32	1	70.40	69.30	2.3	2,552	0.09%
2023/12/22	1	69.60	9	69.22	69.60	-8	2,486	-0.32%
2023/12/21	3	68.73	1	68.90	68.60	2	2,460	0.08%
2023/12/20	2.2	69.46	3	69.40	68.60	-0.8	2,439	-0.03%
2023/12/19	3.1	68.40	1	69.70	68.50	2.1	2,392	0.09%
2023/12/18	1.2	69.37	1	70.50	69.30	0.2	2,342	0.01%
2023/12/15	27	71.95	19	71.52	69.30	8	2,231	0.36%
2023/12/14	3	69.70	12.1	69.56	70.30	-9.1	1,847	-0.49%
2023/12/13	1	68.41	1	68.60	68.30	0	1,755	0.00%
2023/12/12	2.1	68.47	20	68.90	69.00	-17.9	1,771	-1.01%
2023/12/11	4	69.68	6	70.12	69.00	-2	1,776	-0.11%
2023/12/08	5	68.58	5	68.50	68.60	0	1,714	0.00%
2023/12/07	3	66.93	8	67.50	67.10	-5	1,699	-0.29%
2023/12/06	3	67.80	4	68.05	67.90	-1	1,696	-0.06%
2023/12/05	13	68.46	2	68.40	68.70	11	1,673	0.66%
2023/12/04	8	69.11	2	69.35	68.50	6	1,630	0.37%
2023/12/01	16	70.28	2.1	70.87	70.20	14	1,573	0.89%
2023/11/30	8	69.36	16	68.43	70.70	-8	1,431	-0.56%
2023/11/29	10	65.90	12	65.39	65.90	-2	1,156	-0.17%
2023/11/27	2	63.90	0	0.00	63.00	2	1,117	0.18%
2023/11/24	1	64.10	0	0.00	63.90	1	1,137	0.09%
2023/11/22	0	0.00	3	63.90	63.80	-3	1,142	-0.26%
2023/11/21	3	63.57	7	63.87	63.70	-4	1,146	-0.35%
2023/11/16	0.5	61.50	0	0.00	61.60	0.5	1,148	0.04%
2023/11/14	0.3	59.80	0	0.00	59.80	0.3	1,161	0.03%
2023/11/10	2	60.00	0	0.00	59.90	2	1,207	0.17%
2023/11/09	0	61.50	0	0.00	60.80	0	1,210	0.00%
2023/11/07	1	61.70	0	0.00	61.80	1	1,291	0.08%
2023/11/03	1	61.00	0	0.00	61.00	1	1,449	0.07%
2023/11/01	0	0.00	1	60.10	60.00	-1	1,499	-0.07%
2023/10/31	5.2	60.41	3	60.03	59.60	2.2	1,525	0.14%
2023/10/30	2	61.40	1	61.50	61.20	1	1,577	0.06%
2023/10/27	0	0.00	1	61.90	61.40	-1	1,633	-0.06%
2023/10/20	2	60.55	2	60.90	61.80	0	1,961	0.00%
2023/10/19	1	62.80	0	0.00	63.00	1	2,055	0.05%
2023/10/17	0	0.00	1	64.30	63.70	-1	2,201	-0.05%
2023/10/16	2	63.30	0	0.00	63.30	2	2,403	0.08%
2023/10/11	0	0.00	5	65.00	64.20	-5	3,635	-0.14%
2023/10/06	0	64.50	0	0.00	64.60	0	3,894	0.00%
2023/10/02	2	64.55	0	0.00	64.60	2	5,621	0.04%
2023/09/28	0	0.00	1	63.90	64.00	-1	5,639	-0.02%
2023/09/27	1	63.60	2	64.00	63.50	-1	5,672	-0.02%
2023/09/26	1	64.20	0	0.00	64.00	1	5,682	0.02%
2023/09/25	1	64.40	0	0.00	65.10	1	5,697	0.02%
2023/09/22	1	64.00	2	63.85	64.50	-1	5,702	-0.02%
2023/09/21	1	64.10	0	0.00	64.00	1	5,704	0.02%
2023/09/20	1	64.90	0	0.00	65.00	1	5,714	0.02%
2023/09/15	0	0.00	1	66.50	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	5	67.10	67.20	-5	5,800	-0.09%
2023/09/13	2	65.50	0	0.00	65.80	2	5,789	0.03%
2023/09/12	0	0.00	10	65.88	65.80	-10	5,816	-0.17%
2023/09/11	0	0.00	6	65.98	64.80	-6	5,816	-0.10%
2023/09/08	1	64.40	0	0.00	64.70	1	5,816	0.02%
2023/09/05	1	65.70	1	66.30	65.80	0	5,961	0.00%
2023/09/01	1.2	64.33	0.1	64.70	64.30	1.1	5,963	0.02%
2023/08/30	0.5	63.10	1	63.90	64.00	-0.5	6,007	-0.01%
2023/08/29	0	61.70	1	61.60	62.70	-1	6,070	-0.02%
2023/08/28	7	61.91	0	0.00	61.60	7	6,075	0.12%
2023/08/25	4	62.45	2	62.50	62.20	2	6,093	0.03%
2023/08/24	2	62.60	0	0.00	62.60	2	6,106	0.03%
2023/08/23	2.1	62.29	1	61.80	62.30	1.1	6,159	0.02%
2023/08/22	5	62.42	0	0.00	62.10	5	6,172	0.08%
2023/08/21	1	62.70	1	63.20	62.70	0	6,188	0.00%
2023/08/18	1	62.90	0	0.00	63.10	1	6,202	0.02%
2023/08/17	0	0.00	1	64.50	64.40	-1	6,202	-0.02%
2023/08/15	0	0.00	0	63.20	63.10	0	6,199	0.00%
2023/08/14	6	62.91	1	63.60	62.60	5	6,204	0.08%
2023/08/11	1.1	66.47	0	0.00	65.20	1.1	6,171	0.02%
2023/08/10	7.3	67.32	6	66.92	66.80	1.3	6,139	0.02%
2023/08/09	4.5	70.09	0	0.00	70.30	4.5	6,052	0.07%
2023/08/08	3	72.50	0	0.00	71.80	3	6,001	0.05%
2023/08/07	0	0.00	4	72.35	72.90	-4	5,999	-0.07%
2023/08/04	2	71.20	1	71.50	71.30	1	6,010	0.02%
2023/08/02	6	72.78	4	72.30	71.70	2	6,010	0.03%
2023/08/01	3.5	73.50	1	73.50	73.50	2.5	5,947	0.04%
2023/07/31	1	72.80	8	72.70	72.70	-7	5,894	-0.12%
2023/07/28	3	74.27	13	74.68	74.80	-10	5,830	-0.17%
2023/07/27	3	77.33	3	76.90	77.80	0	5,781	0.00%
2023/07/26	3	75.63	1	76.50	75.40	2	5,704	0.04%
2023/07/25	3	76.57	3	76.47	76.50	0	5,677	0.00%
2023/07/24	2	76.65	4.1	76.30	76.30	-2.1	5,619	-0.04%
2023/07/21	7	77.13	7	76.76	77.70	0	5,525	0.00%
2023/07/20	8	79.09	12	78.09	78.60	-4	5,494	-0.07%
2023/07/19	25.3	79.29	27	77.97	77.60	-1.7	5,426	-0.03%
2023/07/18	43.6	81.72	81	80.39	79.90	-37.4	5,296	-0.71%
2023/07/17	39	79.28	31.1	79.91	80.10	7.9	4,748	0.17%
2023/07/14	14.5	77.33	10	77.63	78.00	4.5	4,388	0.10%
2023/07/13	7.1	75.77	5	75.84	75.20	2.1	4,225	0.05%
2023/07/12	55.2	79.12	35.1	78.31	76.30	20.1	4,058	0.50%
2023/07/11	42.4	76.89	55.5	77.07	79.00	-13.1	3,399	-0.38%
2023/07/10	9.1	71.42	21	71.89	71.90	-11.9	2,663	-0.45%
2023/07/07	1	68.10	0	0.00	68.00	1	2,516	0.04%
2023/07/06	2	69.70	3	70.00	69.60	-1	2,535	-0.04%
2023/07/04	1	68.80	3	69.23	69.50	-2	2,554	-0.08%
2023/07/03	0	0.00	60.3	69.59	69.40	-60.3	2,600	-2.32%
2023/06/29	0.1	69.20	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	0.2	69.64	0	0.00	68.70	0.2	2,814	0.01%
2023/06/27	5	70.34	5.3	70.57	68.90	-0.3	3,105	-0.01%
2023/06/21	0.1	68.60	1	68.70	69.30	-0.9	3,102	-0.03%
2023/06/19	2.2	68.07	0	0.00	67.80	2.2	3,365	0.07%
2023/06/16	6	69.10	0.5	69.50	68.90	5.5	3,404	0.16%
2023/06/15	1.8	69.96	0	0.00	69.80	1.8	3,655	0.05%
2023/06/14	2.5	70.16	1	70.30	70.00	1.5	3,677	0.04%
2023/06/13	2.5	70.90	5	71.00	70.90	-2.5	3,720	-0.07%
2023/06/12	3	71.17	1	70.90	70.80	2	3,760	0.05%
2023/06/09	4	70.83	7	70.77	70.90	-3	3,746	-0.08%
2023/06/08	2.1	69.40	6	68.90	69.10	-4	3,751	-0.11%
2023/06/07	0.7	69.94	1	70.00	70.30	-0.3	3,866	-0.01%
2023/06/06	4.1	70.35	4	69.70	69.40	0.1	3,969	0.00%
2023/06/02	0.2	69.90	2	71.35	71.00	-1.8	4,565	-0.04%
2023/05/31	4	70.18	2	70.20	70.00	2	4,813	0.04%
2023/05/30	3	69.43	0	0.00	69.50	3	4,805	0.06%
2023/05/29	0	0.00	1	70.20	70.20	-1	4,800	-0.02%
2023/05/25	0	0.00	1	68.20	68.30	-1	4,755	-0.02%
2023/05/24	1	67.90	0	0.00	68.20	1	4,776	0.02%
2023/05/19	1	67.30	0	0.00	67.00	1	4,807	0.02%
2023/05/18	0	66.40	0	66.90	66.90	0	4,852	0.00%
2023/05/09	3	65.00	2	65.15	65.00	1	5,044	0.02%
2023/05/08	1	66.80	0	0.00	66.80	1	5,100	0.02%
2023/05/03	0	0.00	3	66.50	66.70	-3	5,474	-0.05%
2023/05/02	0	0.00	1	66.04	67.00	-1	5,540	-0.02%
2023/04/26	0	0.00	3	63.80	64.40	-3	5,612	-0.05%
2023/04/25	2	64.05	0	0.00	64.30	2	5,597	0.04%
2023/04/24	2	65.95	1	67.40	66.60	1	5,574	0.02%
2023/04/21	5.3	67.72	0	0.00	66.80	5.3	5,571	0.10%
2023/04/20	3	69.70	0	0.00	69.20	3	5,542	0.05%
2023/04/19	2	70.60	0	0.00	70.60	2	5,551	0.04%
2023/04/18	4	72.18	3	72.63	71.60	1	5,527	0.02%
2023/04/17	2.5	72.10	5	71.50	72.20	-2.5	5,455	-0.05%
2023/04/14	5	69.84	0	0.00	69.90	5	5,370	0.09%
2023/04/13	31	70.25	10	70.70	70.10	21	5,323	0.39%
2023/04/12	0	72.00	2	72.35	71.80	-2	5,283	-0.04%
2023/04/11	0	0.00	2	71.85	72.00	-2	5,249	-0.04%
2023/04/10	0	0.00	1	71.60	71.70	-1	5,239	-0.02%
2023/03/31	4	71.20	5	71.30	71.30	-1	5,147	-0.02%
2023/03/30	2	70.75	4	71.08	70.80	-2	5,119	-0.04%
2023/03/29	11	71.29	6	71.32	71.00	5	5,091	0.10%
2023/03/28	13	71.32	32	71.08	70.50	-19	4,993	-0.38%
2023/03/27	7	70.17	3	70.33	69.90	4	4,707	0.08%
2023/03/24	12	69.88	11	69.96	70.00	1	4,711	0.02%
2023/03/23	34	70.26	13	70.40	70.30	21	4,743	0.44%
2023/03/22	12	71.81	11	72.42	72.00	1	4,658	0.02%
2023/03/21	4	71.08	2	71.10	71.30	2	4,563	0.04%
2023/03/20	46	71.34	11	71.86	71.00	35	4,701	0.74%
2023/03/17	2	68.70	3	68.97	68.90	-1	4,435	-0.02%
2023/03/16	31.1	67.25	2	67.90	67.20	29.1	4,405	0.66%
2023/03/15	3	70.07	23	69.59	69.00	-20	4,388	-0.46%
2023/03/14	3	68.10	0	0.00	68.10	3	4,401	0.07%
2023/03/13	20	68.14	17.3	68.46	69.10	2.8	4,451	0.06%
2023/03/10	4	70.18	21	70.09	69.40	-17	4,458	-0.38%
2023/03/09	22	71.43	11	71.50	71.70	11	4,608	0.24%
2023/03/08	43.3	72.74	50.2	72.41	72.10	-6.9	4,625	-0.15%
2023/03/07	19.3	71.63	19	71.77	71.80	0.3	4,341	0.01%
2023/03/06	21	70.99	29.5	70.89	70.70	-8.5	4,092	-0.21%
2023/03/03	0.1	66.80	1	66.50	66.50	-0.9	3,800	-0.02%
2023/03/02	4	65.98	1	66.10	65.90	3	3,820	0.08%
2023/02/22	6	66.22	4	66.55	66.20	2	3,873	0.05%
2023/02/21	0	67.90	2	68.05	67.60	-2	3,879	-0.05%
2023/02/20	0	0.00	0.9	67.40	67.50	-0.9	3,947	-0.02%
2023/02/17	9	66.90	2	66.95	66.90	7	3,966	0.18%
2023/02/16	4	67.20	3	67.73	67.70	1	3,962	0.03%
2023/02/15	4	66.48	0	0.00	66.30	4	3,941	0.10%
2023/02/14	1.1	67.02	1	67.20	66.50	0.1	3,907	0.00%
2023/02/13	3	66.47	0	0.00	66.50	3	3,927	0.08%
2023/02/10	9	67.72	4.3	68.08	67.00	4.7	3,946	0.12%
2023/02/09	1	68.90	4	68.75	68.50	-3	3,932	-0.08%
2023/02/08	2	69.10	1.3	69.10	68.70	0.7	3,918	0.02%
2023/02/07	2	68.65	2	68.70	69.10	0	3,901	0.00%
2023/02/06	32	68.40	7	68.41	68.60	25	3,895	0.64%
2023/02/03	12.7	68.90	16	68.99	69.10	-3.3	3,846	-0.09%
2023/02/02	5	67.86	6	67.75	68.10	-1	3,694	-0.03%
2023/02/01	10.1	67.55	11	67.26	67.10	-0.9	3,638	-0.02%
2023/01/31	4.3	65.78	6	65.72	66.30	-1.8	3,600	-0.05%
2023/01/30	5	64.78	9	65.17	65.30	-4	3,581	-0.11%
2023/01/17	1	62.80	2	62.70	62.80	-1	3,502	-0.03%
2023/01/16	1	62.40	2.1	62.17	62.50	-1.1	3,522	-0.03%
2023/01/13	3	62.03	2	62.50	61.80	1	3,544	0.03%
2023/01/12	4.1	63.25	3.3	62.78	62.00	0.7	3,574	0.02%
2023/01/11	1	63.30	1	63.50	63.50	0	3,597	0.00%
2023/01/10	1	63.00	2	63.05	63.10	-1	3,637	-0.03%
2023/01/09	3	61.87	3	61.87	63.00	0	3,665	0.00%
2023/01/06	2	60.30	1	60.10	60.50	1	3,675	0.03%
2023/01/05	1	60.30	2	60.30	60.10	-1	3,756	-0.03%
2023/01/04	4	59.83	5	59.70	59.80	-1	3,793	-0.03%
2023/01/03	2	58.65	3	58.57	59.10	-1	3,826	-0.03%
2022/12/30	3	58.27	2	58.40	57.90	1	3,839	0.03%
2022/12/29	2	57.50	2	57.45	57.90	0	3,869	0.00%
2022/12/28	3	58.77	1	58.40	58.40	2	3,943	0.05%
2022/12/27	1	60.20	1	60.00	60.40	0	3,945	0.00%
2022/12/26	2	60.05	2	60.45	60.00	0	3,975	0.00%
2022/12/23	3	60.07	2	60.30	60.40	1	4,039	0.02%
2022/12/22	1	61.10	1	61.50	60.60	0	4,080	0.00%
2022/12/21	4	60.80	7	60.99	60.60	-3	4,149	-0.07%
2022/12/20	6	62.28	4	63.43	61.20	2	4,155	0.05%
2022/12/19	3	63.47	4	63.58	63.90	-1	4,177	-0.02%
2022/12/16	4	64.28	3	64.17	64.00	1	4,209	0.02%
2022/12/15	5	65.68	6	65.70	65.40	-1	4,215	-0.02%
2022/12/14	3	64.73	2	64.80	65.00	1	4,141	0.02%
2022/12/13	2	64.60	5.2	64.61	64.60	-3.2	4,113	-0.08%
2022/12/12	13.2	64.92	10	64.67	64.20	3.2	4,051	0.08%
2022/12/09	4	62.65	2	62.85	62.20	2	3,860	0.05%
2022/12/08	3	62.70	2	62.65	63.00	1	3,895	0.03%
2022/12/07	5	62.60	4	62.40	62.10	1	3,924	0.03%
2022/12/06	5	64.42	6	64.25	63.50	-1	3,934	-0.03%
2022/12/05	3	65.43	4	65.58	66.00	-1	3,979	-0.02%
2022/12/02	4.1	65.72	3	65.97	65.70	1.1	4,065	0.03%
2022/12/01	7	65.97	11	65.98	65.60	-4	4,047	-0.10%
2022/11/30	5	62.34	11.2	62.34	63.10	-6.2	3,926	-0.16%
2022/11/29	2	61.10	2	61.50	60.70	0	3,892	0.00%
2022/11/28	4	61.30	6	61.37	61.30	-2	3,919	-0.05%
2022/11/25	2	60.60	2	61.20	60.40	0	4,007	0.00%
2022/11/24	7	60.39	4	60.48	60.70	3	4,036	0.07%
2022/11/23	3	59.33	3	59.37	59.20	0	4,057	0.00%
2022/11/22	2	59.25	4	59.35	58.90	-2	4,165	-0.05%
2022/11/21	4	60.73	6	61.00	60.30	-2	4,361	-0.05%
2022/11/18	5	61.20	6	61.18	60.00	-1	4,769	-0.02%
2022/11/17	3.2	61.37	6	61.17	61.50	-2.8	4,768	-0.06%
2022/11/16	5	60.00	7	60.39	60.40	-2	4,782	-0.04%
2022/11/15	5	58.78	5	58.94	59.30	0	4,748	0.00%
2022/11/14	1	58.60	1	58.40	58.60	0	4,871	0.00%
2022/11/11	3	58.30	3	58.77	58.10	0	5,017	0.00%
2022/11/10	2	57.75	2	57.90	58.10	0	5,312	0.00%
2022/11/09	1	58.70	2	58.75	58.70	-1	5,539	-0.02%
2022/11/08	2	58.50	4	58.20	57.30	-2	5,579	-0.04%
2022/11/07	1.1	58.14	1	58.40	58.30	0.1	5,601	0.00%
2022/11/04	1	57.20	2	57.80	57.80	-1	5,692	-0.02%
2022/11/03	6	57.68	6	57.47	58.00	0	5,743	0.00%
2022/11/02	4	57.23	5	56.96	57.20	-1	5,835	-0.02%
2022/11/01	4	55.93	5	55.86	55.90	-1	5,908	-0.02%
2022/10/31	1	55.00	1	54.60	55.10	0	6,159	0.00%
2022/10/28	3	54.10	2	54.50	53.70	1	6,484	0.02%
2022/10/27	11	54.82	13.4	55.23	55.60	-2.4	6,538	-0.04%
2022/10/26	3	53.67	3	54.03	53.80	0	6,519	0.00%
2022/10/25	2	53.30	3.1	53.36	53.10	-1.1	6,497	-0.02%
2022/10/24	2	53.95	2	53.95	53.10	0	6,523	0.00%
2022/10/21	1	52.70	2	53.30	52.10	-1	6,565	-0.02%
2022/10/20	3	52.63	2	52.90	53.30	1	6,603	0.02%
2022/10/19	3	53.43	3	53.60	53.20	0	6,675	0.00%
2022/10/18	2	53.15	19	53.22	53.60	-17	6,692	-0.25%
2022/10/17	17	49.87	1	50.10	52.00	16	6,812	0.23%
2022/10/14	5	53.02	33	52.85	53.00	-28	7,022	-0.40%
2022/10/13	19	51.47	5	50.10	49.10	14	7,058	0.20%
2022/10/12	16	53.44	2	54.35	53.20	14	7,066	0.20%
2022/10/11	4	54.85	2	55.40	54.20	2	7,092	0.03%
2022/10/07	1	57.20	1	57.30	57.20	0	7,117	0.00%
2022/10/06	4	57.45	4	57.18	58.00	0	7,179	0.00%
2022/10/05	8.2	58.12	8	57.89	57.10	0.2	7,199	0.00%
2022/10/04	2	58.40	2	58.60	58.60	0	7,171	0.00%
2022/10/03	0	0.00	6	57.10	57.20	-6	7,236	-0.08%
2022/09/30	3	56.30	3	55.67	57.00	0	7,381	0.00%
2022/09/29	2	55.95	1	57.00	56.00	1	7,404	0.01%
2022/09/28	6.1	57.63	2	58.35	55.00	4.1	7,415	0.06%
2022/09/27	3.1	58.71	3	58.83	59.50	0.1	7,453	0.00%
2022/09/26	4.1	60.00	0	0.00	57.90	4.1	7,571	0.05%
2022/09/23	2	63.05	2	63.50	62.00	0	7,628	0.00%
2022/09/22	1	62.90	0	0.00	64.00	1	7,688	0.01%
2022/09/21	3	64.53	1	64.50	64.40	2	7,686	0.03%
2022/09/20	7	66.17	8	65.41	65.40	-1	7,731	-0.01%
2022/09/19	3	65.30	1	65.70	65.00	2	7,790	0.03%
2022/09/16	2	66.10	2	65.80	65.50	0	7,829	0.00%
2022/09/15	6	67.63	5	66.80	66.40	1	7,899	0.01%
2022/09/14	5	66.08	5	66.20	67.40	0	7,925	0.00%
2022/09/13	5.1	67.27	3	67.87	67.00	2.1	7,975	0.03%
2022/09/12	4.3	67.46	7.2	67.58	67.80	-2.8	8,102	-0.03%
2022/09/08	4	67.55	3	67.27	68.50	1	8,290	0.01%
2022/09/07	4.1	63.86	3	63.77	64.40	1.1	8,456	0.01%
2022/09/06	14	64.74	9	64.64	63.60	5	8,418	0.06%
2022/09/05	4	68.00	6	68.42	67.50	-2	8,364	-0.02%
2022/09/02	1	70.70	4	70.20	69.70	-3	8,340	-0.04%
2022/09/01	9	70.38	7	70.00	68.90	2	8,309	0.02%
2022/08/31	2	69.80	1	70.10	69.90	1	8,199	0.01%
2022/08/30	1.1	69.09	5	68.98	69.10	-3.9	8,195	-0.05%
2022/08/29	10	68.46	3	68.27	68.30	7	8,202	0.09%
2022/08/26	7	71.14	15	71.37	71.60	-8	8,191	-0.10%
2022/08/25	10	71.50	20.1	71.34	70.10	-10.1	8,089	-0.12%
2022/08/24	3	68.07	0	0.00	68.10	3	7,866	0.04%
2022/08/23	2	68.35	5.1	68.56	68.20	-3.1	8,076	-0.04%
2022/08/22	3	69.27	2	69.15	69.30	1	8,299	0.01%
2022/08/19	6	69.92	7	70.20	69.90	-1	8,332	-0.01%
2022/08/18	3	69.63	1	70.30	70.40	2	8,275	0.02%
2022/08/17	21.1	71.79	8	71.35	71.00	13.1	8,186	0.16%
2022/08/16	26.5	69.23	34	69.42	70.20	-7.5	7,927	-0.09%
2022/08/15	5	67.36	15	67.63	67.90	-10	7,819	-0.13%
2022/08/12	16	66.26	5	65.98	66.20	11	7,855	0.14%
2022/08/11	24.4	67.68	15	67.69	66.30	9.4	7,936	0.12%
2022/08/10	5	67.42	4.1	67.54	66.80	0.9	8,128	0.01%
2022/08/09	11.1	67.91	3	68.17	67.40	8.1	8,351	0.10%
2022/08/08	2	66.20	6	65.87	67.30	-4	8,537	-0.05%
2022/08/05	12	67.95	5	68.16	67.60	7	8,520	0.08%
2022/08/04	24.1	65.71	30	65.41	66.70	-5.9	8,413	-0.07%
2022/08/03	1	62.80	2	63.50	63.40	-1	8,327	-0.01%
2022/08/02	0	0.00	1	63.10	63.50	-1	8,470	-0.01%
2022/08/01	2	64.85	0	0.00	64.80	2	8,563	0.02%
2022/07/29	3	64.93	3	64.87	65.00	0	8,652	0.00%
2022/07/28	3	64.50	3	64.30	63.80	0	8,937	0.00%
2022/07/27	7	63.77	13	64.15	64.50	-6	8,971	-0.07%
2022/07/26	4	63.35	4	63.35	62.60	0	9,027	0.00%
2022/07/25	3	65.20	6	65.12	65.10	-3	9,039	-0.03%
2022/07/22	7	65.96	30	65.62	65.80	-23	9,176	-0.25%
2022/07/21	37	64.68	27	64.06	66.20	10	9,223	0.11%
2022/07/20	21	62.36	20	62.93	62.40	1	9,154	0.01%
2022/07/19	24	60.92	10	60.62	60.90	14	9,272	0.15%
2022/07/18	8	59.59	4	59.65	59.80	4	9,442	0.04%
2022/07/15	3	58.80	4	58.80	59.00	-1	9,747	-0.01%
2022/07/14	6	57.02	26	57.22	58.30	-20	10,055	-0.20%
2022/07/13	15.1	56.01	1	57.00	55.80	14.1	10,347	0.14%
2022/07/12	2	55.20	11	56.00	54.80	-9	10,689	-0.08%
2022/07/11	19	58.67	7	58.34	58.10	12	10,957	0.11%
2022/07/08	10	58.32	26	58.07	58.00	-16	11,017	-0.15%
2022/07/07	6	55.05	6	54.93	55.80	0	10,898	0.00%
2022/07/06	5	54.90	5	54.88	53.90	0	10,894	0.00%
2022/07/05	18	55.15	17	56.20	56.50	1	10,938	0.01%
2022/07/04	20.1	57.41	5	57.96	56.90	15.1	10,930	0.14%
2022/07/01	4.1	61.25	6	61.85	57.90	-2	11,029	-0.02%
2022/06/30	18	63.80	7	64.06	63.00	11	11,036	0.10%
2022/06/29	3	67.20	5	67.06	67.60	-2	11,191	-0.02%
2022/06/28	1	68.20	0	0.00	68.00	1	11,908	0.01%
2022/06/27	9	69.57	23	69.16	70.00	-14	13,329	-0.11%
2022/06/24	5	67.30	7	67.67	67.00	-2	13,453	-0.01%
2022/06/23	8	66.11	8	66.40	66.30	0	13,603	0.00%
2022/06/22	6	67.28	4	67.45	66.60	2	13,864	0.01%
2022/06/21	4	68.08	7	67.60	69.40	-3	14,058	-0.02%
2022/06/20	10.2	67.17	7.1	67.63	66.10	3.1	14,344	0.02%
2022/06/17	7.1	70.03	10.1	69.18	69.10	-3	14,401	-0.02%
2022/06/16	32.1	77.01	25	74.24	71.60	7.1	14,233	0.05%
2022/06/15	18	78.96	20	79.08	79.00	-2	14,183	-0.01%
2022/06/14	7	78.63	5	78.64	78.90	2	14,341	0.01%
2022/06/13	2	80.05	4.2	79.78	79.50	-2.2	14,314	-0.02%
2022/06/10	22	80.90	10	81.22	81.80	12	14,409	0.08%
2022/06/09	5	81.08	8	80.85	81.50	-3	14,480	-0.02%
2022/06/08	8.1	81.32	10	81.58	80.80	-1.9	14,506	-0.01%
2022/06/07	7	81.33	7	81.30	81.50	0	14,549	0.00%
2022/06/06	8	81.60	5.3	81.50	81.40	2.8	14,548	0.02%
2022/06/02	12	83.42	7	83.37	83.10	5	14,535	0.03%
2022/06/01	12	84.68	15	85.05	84.00	-3	14,505	-0.02%
2022/05/31	12	84.16	8	84.23	83.80	4	14,345	0.03%
2022/05/30	11.3	83.00	26.5	82.85	84.50	-15.3	14,193	-0.11%
2022/05/27	21	80.39	7	80.47	80.20	14	13,953	0.10%
2022/05/26	10	79.90	15	79.75	78.90	-5	13,935	-0.04%
2022/05/25	8	79.55	10.5	79.33	80.20	-2.5	13,923	-0.02%
2022/05/24	11	80.15	9	79.72	78.70	2	13,997	0.01%
2022/05/23	5.1	81.92	6.2	82.30	81.20	-1.2	14,026	-0.01%
2022/05/20	8.3	81.10	8.5	81.08	81.20	-0.2	14,123	0.00%
2022/05/19	10.1	79.61	8	79.41	81.20	2.1	14,577	0.01%
2022/05/18	19.4	81.69	7.3	81.31	81.20	12.1	14,594	0.08%
2022/05/17	17	80.69	18.2	81.14	82.40	-1.2	14,434	-0.01%
2022/05/16	11	79.63	13	79.44	78.40	-2	14,348	-0.01%
2022/05/13	6	76.67	8	76.96	77.20	-2	14,440	-0.01%
2022/05/12	5.1	75.77	6	76.73	75.50	-0.9	14,713	-0.01%
2022/05/11	12	77.33	14	77.24	77.10	-2	15,081	-0.01%
2022/05/10	9	74.94	6	74.37	75.50	3	14,961	0.02%
2022/05/09	9.1	78.59	6	77.92	77.10	3.1	15,062	0.02%
2022/05/06	6	79.67	3	79.87	81.20	3	15,546	0.02%
2022/05/05	22	82.18	26	81.93	81.40	-4	15,572	-0.03%
2022/05/04	8	78.90	7.2	78.85	78.60	0.9	15,326	0.01%
2022/05/03	4	77.83	15.1	77.49	77.90	-11.1	15,547	-0.07%
2022/04/29	16	77.93	6	77.62	76.10	10	15,578	0.06%
2022/04/28	13.3	74.57	13.5	75.37	76.00	-0.2	15,557	0.00%
2022/04/27	14.1	73.62	15.5	74.54	76.10	-1.4	15,466	-0.01%
2022/04/26	21	78.81	6	77.97	77.00	15	15,339	0.10%
2022/04/25	14	79.89	15.5	79.69	78.70	-1.5	15,252	-0.01%
2022/04/22	19.2	83.51	12	82.92	82.80	7.2	15,120	0.05%
2022/04/21	31	82.56	50	83.45	84.60	-19	14,983	-0.13%
2022/04/20	28	80.70	25.2	80.79	80.80	2.8	14,855	0.02%
2022/04/19	29.1	81.38	25	80.94	80.60	4.1	14,623	0.03%
2022/04/18	21.1	82.53	5	82.84	82.00	16.1	14,444	0.11%
2022/04/15	51.1	85.46	5.3	87.21	85.00	45.9	14,235	0.32%
2022/04/14	6.1	93.13	9	92.66	90.80	-3	14,260	-0.02%
2022/04/13	4.8	94.42	4.2	94.42	93.80	0.7	14,192	0.00%
2022/04/12	3.1	93.59	3	94.13	93.30	0.1	14,352	0.00%
2022/04/11	14.2	96.15	7	95.63	95.00	7.2	14,407	0.05%
2022/04/08	7.2	98.21	5	98.62	98.10	2.2	14,392	0.01%
2022/04/07	11	99.86	10	101.11	98.00	1	14,346	0.01%
2022/04/06	9	100.21	8	100.64	101.50	1	14,168	0.01%
2022/04/01	15.1	99.75	41	99.87	100.50	-26	14,162	-0.18%
2022/03/31	84	103.48	29	104.64	102.00	55	13,986	0.39%
2022/03/30	60.1	105.72	58.8	105.51	105.00	1.3	13,567	0.01%
2022/03/29	6	99.43	3.6	99.92	98.80	2.4	12,340	0.02%
2022/03/28	10	98.37	10	98.70	98.40	0	12,524	0.00%
2022/03/25	17.5	99.95	21	99.92	99.90	-3.5	12,582	-0.03%
2022/03/24	13	97.64	9	98.03	97.80	4	12,322	0.03%
2022/03/23	23.6	100.78	17	99.90	99.60	6.6	12,188	0.05%
2022/03/22	11	102.77	4	103.00	102.50	7	12,003	0.06%
2022/03/21	3	105.00	3	104.84	105.00	0	11,884	0.00%
2022/03/18	6	103.25	6.1	103.83	105.00	0	11,866	0.00%
2022/03/17	2	100.51	3	99.97	102.00	-1	11,702	-0.01%
2022/03/16	4	95.85	9	95.80	96.30	-5	11,705	-0.04%
2022/03/15	3.3	95.74	3	96.23	95.00	0.3	11,863	0.00%
2022/03/14	6	102.83	2	102.00	102.00	4	11,960	0.03%
2022/03/11	0	0.00	1	100.50	101.00	-1	12,395	-0.01%
2022/03/10	3	99.80	3	99.77	99.50	0	12,755	0.00%
2022/03/09	1	96.90	2.7	96.75	97.70	-1.7	13,630	-0.01%
2022/03/08	3.1	95.12	5	93.94	93.70	-1.9	13,895	-0.01%
2022/03/07	0	0.00	1	97.50	97.30	-1	14,153	-0.01%
2022/03/04	0	0.00	1.2	101.50	101.50	-1.2	14,469	-0.01%
2022/03/03	6	105.50	5	103.20	103.00	1	14,750	0.01%
2022/03/02	2	102.50	2	102.75	103.50	0	14,986	0.00%
2022/03/01	5	103.10	4	102.75	103.50	1	15,294	0.01%
2022/02/25	12	101.54	12.1	100.59	100.50	-0.1	15,771	0.00%
2022/02/24	9	100.29	13.1	99.72	99.40	-4.1	16,240	-0.03%
2022/02/23	7.5	102.83	7.1	103.28	104.00	0.4	16,640	0.00%
2022/02/22	14.2	103.32	15	102.77	102.50	-0.8	17,811	0.00%
2022/02/21	19	109.71	22.1	110.16	106.00	-3.1	18,081	-0.02%
2022/02/18	6	107.41	7.1	107.45	109.00	-1.1	17,897	-0.01%
2022/02/17	10	106.85	10.3	106.45	107.00	-0.3	18,019	0.00%
2022/02/16	10	107.70	8	107.50	107.00	2	18,175	0.01%
2022/02/15	18	108.47	19.2	106.84	105.00	-1.2	18,300	-0.01%
2022/02/14	10.5	106.40	11.2	106.18	106.00	-0.7	18,441	0.00%
2022/02/11	28.4	105.66	50	105.58	105.00	-21.6	18,444	-0.12%
2022/02/10	0	0.00	3	101.83	103.00	-3	18,668	-0.02%
2022/02/09	26.6	103.01	23.1	103.24	103.00	3.6	19,384	0.02%
2022/02/08	15.9	100.06	25	100.95	102.00	-9.1	19,523	-0.05%
2022/02/07	1.1	93.87	13.2	93.10	95.00	-12.1	19,910	-0.06%
2022/01/26	20.1	90.59	31	90.54	90.50	-10.9	20,923	-0.05%
2022/01/25	33.1	92.08	20	91.99	89.50	13.1	22,423	0.06%
2022/01/24	7.1	86.13	8	88.20	91.30	-0.9	22,697	0.00%
2022/01/21	3.2	89.63	3	89.07	88.70	0.2	23,536	0.00%
2022/01/20	20	89.88	18	90.09	90.30	2	24,081	0.01%
2022/01/19	7	90.53	2	91.10	90.40	5	24,609	0.02%
2022/01/18	10	92.40	9	93.44	92.40	1	25,087	0.00%
2022/01/17	2	90.92	19	91.43	92.00	-17	25,652	-0.07%
2022/01/14	16	89.21	10.4	88.82	89.30	5.6	26,174	0.02%
2022/01/13	25.1	90.15	17.5	91.21	90.60	7.6	27,169	0.03%
2022/01/12	14.1	93.20	17	92.96	92.70	-2.9	27,947	-0.01%
2022/01/11	18.5	94.70	13	93.99	93.70	5.5	28,558	0.02%
2022/01/10	15.1	94.46	34	97.08	98.60	-18.9	28,664	-0.07%
2022/01/07	29.3	96.43	23	96.85	95.00	6.2	28,617	0.02%
2022/01/06	14.3	100.09	6	100.08	100.50	8.3	28,343	0.03%
2022/01/05	30.3	101.25	8	101.06	102.00	22.3	28,453	0.08%
2022/01/04	14.1	103.93	9.1	105.91	104.00	5	28,502	0.02%
2022/01/03	15	106.60	13	105.50	105.50	2	28,716	0.01%
2021/12/30	6	107.42	6	107.00	107.00	0	28,796	0.00%
2021/12/29	3.1	106.84	15	106.67	107.00	-11.9	28,910	-0.04%
2021/12/28	2	109.50	4	109.88	108.00	-2	29,134	-0.01%
2021/12/27	1	109.00	8.1	108.38	109.00	-7.1	29,185	-0.02%
2021/12/24	29.2	109.49	8	110.19	107.50	21.2	29,287	0.07%
2021/12/23	8	109.69	9.2	110.88	111.50	-1.2	29,125	0.00%
2021/12/22	29.1	110.18	14.1	110.03	108.00	15	29,022	0.05%
2021/12/21	8	109.00	17.3	108.02	108.00	-9.3	28,709	-0.03%
2021/12/20	2	103.75	3	104.50	105.00	-1	28,555	0.00%
2021/12/17	4	105.50	6	104.83	104.50	-2	28,800	-0.01%
2021/12/16	24	107.89	16.2	107.74	109.00	7.8	28,899	0.03%
2021/12/15	2	106.00	26	104.88	106.00	-24	28,763	-0.08%
2021/12/14	5.3	103.09	13	102.92	102.50	-7.7	28,719	-0.03%
2021/12/13	4.3	105.58	8	105.75	106.00	-3.7	28,701	-0.01%
2021/12/10	11.2	106.13	11.1	105.86	105.00	0.1	28,726	0.00%
2021/12/09	27.2	111.56	14.2	109.27	109.00	13.1	28,660	0.05%
2021/12/08	10	111.95	19.4	112.23	112.00	-9.4	28,764	-0.03%
2021/12/07	45.2	111.68	50	110.58	110.00	-4.8	28,852	-0.02%
2021/12/06	28	111.93	19	112.53	113.00	9	28,486	0.03%
2021/12/03	48	112.99	72.2	112.61	111.50	-24.2	28,344	-0.09%
2021/12/02	14	110.79	17.1	110.19	107.00	-3.1	27,818	-0.01%
2021/12/01	15	110.60	14.7	110.17	110.50	0.3	27,901	0.00%
2021/11/30	35	108.01	27	108.91	110.50	8	28,112	0.03%
2021/11/29	14.6	104.99	23.2	103.34	106.00	-8.6	28,267	-0.03%
2021/11/26	18.7	106.36	20.1	105.64	103.50	-1.4	28,113	-0.01%
2021/11/25	21	110.36	25	109.94	108.00	-4	27,981	-0.01%
2021/11/24	38.4	110.24	39	109.92	112.00	-0.6	27,809	0.00%
2021/11/23	19	110.11	31	110.61	106.00	-12	27,568	-0.04%
2021/11/22	51.2	111.50	76	110.04	108.50	-24.8	27,561	-0.09%
2021/11/19	102.4	111.16	127.1	112.03	111.50	-24.7	27,864	-0.09%	大買/大賣/
2021/11/18	49.2	105.13	33	105.18	106.00	16.2	27,212	0.06%
2021/11/17	26	102.50	31.6	102.60	102.00	-5.6	27,315	-0.02%
2021/11/16	20	100.13	9.3	100.63	98.20	10.7	27,667	0.04%
2021/11/15	18	100.42	11	100.59	100.50	7	28,029	0.02%
2021/11/12	28	102.34	15	103.17	100.50	13	28,240	0.05%
2021/11/11	44	100.31	30	100.41	101.00	14	28,331	0.05%
2021/11/10	20.4	96.56	28	96.81	97.90	-7.6	28,092	-0.03%
2021/11/09	30.1	98.55	35.1	97.53	98.00	-5	27,946	-0.02%
2021/11/08	52.2	101.56	18	101.11	99.20	34.1	27,499	0.12%
2021/11/05	30	109.13	34.6	108.53	110.00	-4.5	26,953	-0.02%
2021/11/04	53.6	113.14	51	112.68	110.00	2.6	26,808	0.01%
2021/11/03	87.3	109.12	77.1	108.08	108.00	10.2	26,125	0.04%
2021/11/02	136.3	118.70	91.7	116.72	111.50	44.6	25,206	0.18%	大買/
2021/11/01	21	119.57	30	121.97	123.50	-9	23,823	-0.04%
2021/10/29	40	113.18	50	112.76	112.50	-10	23,484	-0.04%
2021/10/28	44.4	108.10	25.1	108.23	107.50	19.4	22,973	0.08%
2021/10/27	43	105.77	34	106.72	107.00	9	22,734	0.04%
2021/10/26	46.1	108.08	38.6	108.00	101.50	7.5	22,334	0.03%
2021/10/25	32	104.73	38	104.92	105.50	-6	22,136	-0.03%
2021/10/22	49.6	102.29	36.5	101.79	101.50	13.1	22,045	0.06%
2021/10/21	82	100.80	109.2	101.11	100.50	-27.2	22,333	-0.12%	大賣/
2021/10/20	78.3	97.91	32	98.12	96.80	46.3	22,038	0.21%
2021/10/19	52.1	97.57	78.6	98.26	101.50	-26.6	22,139	-0.12%
2021/10/18	24	93.75	28	93.79	92.60	-4	21,900	-0.02%
2021/10/15	10	91.59	3	93.00	91.40	7	22,556	0.03%
2021/10/14	0	0.00	1	88.00	89.00	-1	23,483	0.00%
2021/10/13	6	89.73	11	90.22	87.40	-5	23,748	-0.02%
2021/10/12	16.6	94.21	7	94.54	93.30	9.6	24,108	0.04%
2021/10/08	28	92.95	32	93.31	94.00	-4	24,790	-0.02%
2021/10/07	1	89.30	8	89.63	89.50	-7	25,392	-0.03%
2021/10/06	5	86.46	5	87.00	86.20	0	25,823	0.00%
2021/10/05	14	86.31	13	85.67	86.50	1	26,290	0.00%
2021/10/04	6	83.70	0	0.00	81.10	6	26,522	0.02%
2021/10/01	12	86.57	26.3	84.25	84.10	-14.3	26,890	-0.05%
2021/09/30	6	90.03	9.5	90.23	89.30	-3.5	27,668	-0.01%
2021/09/29	9	88.63	13	88.78	87.70	-4	28,122	-0.01%
2021/09/28	2	93.26	0	0.00	91.80	2	28,938	0.01%
2021/09/27	10	95.13	9	95.38	94.60	1	29,581	0.00%
2021/09/24	11	95.71	4	95.55	95.00	7	30,007	0.02%
2021/09/23	24.3	94.43	25	94.55	95.40	-0.8	30,217	0.00%
2021/09/22	3	90.73	2	90.60	90.20	1	30,320	0.00%
2021/09/17	4	91.83	4	91.42	92.30	0	31,093	0.00%
2021/09/16	2	91.65	1	90.50	90.40	1	31,844	0.00%
2021/09/15	6	91.15	7	90.97	92.30	-1	32,181	0.00%
2021/09/14	16	92.57	19	92.77	91.70	-3	32,862	-0.01%
2021/09/13	28	95.38	31	95.51	92.30	-3	33,164	-0.01%
2021/09/10	34.1	92.49	23	93.37	94.90	11.1	33,443	0.03%
2021/09/09	8	91.39	9	92.19	93.90	-1	34,291	0.00%
2021/09/08	16.1	92.58	18	91.73	90.50	-2	35,196	-0.01%
2021/09/07	36	92.39	43	92.25	94.30	-7	35,488	-0.02%
2021/09/06	26.1	98.27	25	97.42	94.50	1.1	35,198	0.00%
2021/09/03	57	97.97	102	97.87	98.50	-45	34,882	-0.13%	大賣/
2021/09/02	34	103.54	18.8	102.86	100.50	15.2	34,527	0.04%
2021/09/01	4.6	109.17	5	110.30	111.00	-0.4	34,572	0.00%
2021/08/31	10	108.45	9	108.78	108.50	1	34,495	0.00%
2021/08/30	18	108.67	12	108.25	110.00	6	34,408	0.02%
2021/08/27	29	109.22	11.1	107.82	106.50	17.9	34,340	0.05%
2021/08/26	48	113.93	44	112.13	111.50	4	34,147	0.01%
2021/08/25	67	112.92	82	113.82	113.00	-15	34,077	-0.04%
2021/08/24	77	108.86	36.1	109.60	107.50	41	33,308	0.12%
2021/08/23	36.2	107.77	43.2	107.02	106.00	-7	32,775	-0.02%
2021/08/20	36.2	104.27	23	103.57	105.00	13.2	32,351	0.04%
2021/08/19	55	100.42	51.2	101.10	99.00	3.8	31,672	0.01%
2021/08/18	33	95.41	23.5	94.26	100.00	9.5	31,083	0.03%
2021/08/17	27	96.76	27	95.62	91.00	0	30,700	0.00%
2021/08/16	27	98.66	25.2	98.07	98.90	1.8	30,369	0.01%
2021/08/13	9.1	99.92	15	98.52	97.00	-6	30,232	-0.02%
2021/08/12	25.1	100.00	27	100.90	103.00	-1.9	30,107	-0.01%
2021/08/11	8	100.14	13	100.82	97.60	-5	29,975	-0.02%
2021/08/10	15	99.86	17.1	99.37	101.00	-2.1	29,776	-0.01%
2021/08/09	10	101.58	7.5	102.13	100.50	2.5	29,579	0.01%
2021/08/06	12.2	106.46	15	106.93	108.50	-2.8	29,399	-0.01%
2021/08/05	26	108.54	18	108.25	108.50	8	29,282	0.03%
2021/08/04	17.1	115.28	19	115.13	113.00	-1.9	29,279	-0.01%
2021/08/03	56	113.99	52	114.38	113.50	4	29,284	0.01%
2021/08/02	14	108.57	16	109.66	111.50	-2	28,915	-0.01%
2021/07/30	14.1	105.11	11.3	105.35	102.50	2.8	28,598	0.01%
2021/07/29	21.4	106.34	15.3	105.90	107.00	6.1	28,473	0.02%
2021/07/28	37.2	106.92	72	106.63	104.50	-34.8	28,180	-0.12%
2021/07/27	93.1	118.72	80.1	118.70	114.50	12.9	27,765	0.05%
2021/07/26	51	115.68	83	116.79	115.50	-32	27,020	-0.12%
2021/07/23	101	113.82	91.1	112.37	110.00	9.9	26,312	0.04%	大買/
2021/07/22	34	109.99	62.1	111.77	113.50	-28.1	25,352	-0.11%
2021/07/21	121	108.19	73.3	105.70	103.50	47.7	25,114	0.19%	大買/
2021/07/20	109.4	107.19	120.2	107.32	108.50	-10.9	24,422	-0.04%	大買/大賣/
2021/07/19	29.2	102.41	20.3	102.03	100.00	8.9	23,783	0.04%
2021/07/16	34.1	101.52	37.4	101.74	102.50	-3.3	24,120	-0.01%
2021/07/15	76.1	97.03	95.3	97.60	100.00	-19.2	24,054	-0.08%
2021/07/14	120	101.17	76	101.05	98.10	44	23,919	0.18%	大買/
2021/07/13	46.7	113.93	50.1	110.39	109.00	-3.4	23,126	-0.01%
2021/07/12	19	102.35	30.5	104.12	105.50	-11.5	22,646	-0.05%
2021/07/09	32	96.31	59.2	96.36	96.00	-27.2	22,042	-0.12%
2021/07/08	36.1	96.45	22	96.37	94.80	14.1	21,711	0.06%
2021/07/07	83	96.25	64.6	96.69	93.60	18.5	21,344	0.09%
2021/07/06	45.1	91.86	57.5	92.05	92.60	-12.4	20,611	-0.06%
2021/07/05	89.9	93.33	59.5	93.25	90.50	30.4	20,264	0.15%
2021/07/02	40.1	83.89	38.9	84.75	87.60	1.2	19,651	0.01%
2021/07/01	44.4	83.56	45	81.47	79.70	-0.6	19,370	0.00%
2021/06/30	22.8	84.88	43.1	82.88	86.20	-20.3	19,562	-0.10%
2021/06/29	35.5	79.83	55.5	79.95	78.70	-19.9	19,614	-0.10%
2021/06/28	57.5	81.14	41.3	80.84	79.60	16.2	19,407	0.08%
2021/06/25	50.4	78.87	53.2	79.63	81.80	-2.8	18,838	-0.02%
2021/06/24	52.3	74.97	51.2	74.70	74.40	1.1	18,163	0.01%
2021/06/23	46	72.38	55.1	72.76	74.50	-9.1	17,792	-0.05%
2021/06/22	20.1	68.17	26	68.34	69.90	-6	17,070	-0.03%
2021/06/21	36.2	68.65	33.2	68.76	66.20	3	16,679	0.02%
2021/06/18	54	67.02	97	68.42	68.90	-43	16,156	-0.27%
2021/06/17	58.2	63.79	59.4	64.63	65.20	-1.1	15,070	-0.01%
2021/06/16	62.3	60.03	30	60.42	61.00	32.3	14,076	0.23%
2021/06/15	13	57.49	12	57.90	57.80	1	13,617	0.01%
2021/06/11	3	56.43	8.1	56.43	56.50	-5.1	13,585	-0.04%
2021/06/10	34.1	56.67	21.3	56.94	57.00	12.8	13,668	0.09%
2021/06/09	31.2	57.28	20.4	56.81	56.50	10.9	13,562	0.08%
2021/06/08	4	54.20	9	54.43	54.80	-5	13,053	-0.04%
2021/06/07	1	53.00	6	52.52	53.40	-5	13,119	-0.04%
2021/06/04	10	53.13	21.3	53.91	54.00	-11.3	13,221	-0.09%
2021/06/03	16.1	53.21	6	53.43	53.50	10.1	13,225	0.08%
2021/06/02	13.1	53.68	10.1	52.85	52.90	3.1	13,253	0.02%
2021/06/01	5	51.82	3	51.80	52.00	2	12,855	0.02%
2021/05/31	10.1	50.91	6	51.13	51.20	4.1	12,919	0.03%
2021/05/28	5	50.40	13	50.29	50.60	-8	13,004	-0.06%
2021/05/27	7	47.94	5	48.37	48.35	2	13,181	0.02%
2021/05/26	2	47.90	2	47.85	48.40	0	13,217	0.00%
2021/05/25	2	47.70	3	48.02	47.85	-1	13,317	-0.01%
2021/05/24	5	46.05	1	46.30	46.25	4	13,390	0.03%
2021/05/21	1	45.55	0	0.00	46.15	1	13,538	0.01%
2021/05/20	0	0.00	20	43.90	43.85	-20	13,616	-0.15%
2021/05/19	10	45.30	15	44.34	45.60	-5	13,604	-0.04%
2021/05/18	20	43.50	1	43.20	43.55	19	13,512	0.14%
2021/05/17	5	41.65	3	41.95	39.60	2	13,515	0.01%
2021/05/14	20.2	45.06	8	44.08	43.95	12.2	13,471	0.09%
2021/05/13	2	42.70	4	43.43	44.00	-2	13,381	-0.01%
2021/05/12	3.1	45.95	13	45.65	43.50	-10	13,348	-0.07%
2021/05/11	2	47.28	0	0.00	46.60	2	13,217	0.02%
2021/05/10	3	51.83	0	0.00	51.10	3	13,093	0.02%
2021/05/06	1	50.00	8	51.24	50.70	-7	13,602	-0.05%
2021/05/05	0.1	52.00	3	51.93	50.90	-2.9	13,569	-0.02%
2021/05/04	3.1	52.44	13	52.81	52.40	-10	13,623	-0.07%
2021/05/03	8.1	55.92	5.1	56.90	55.50	3	13,697	0.02%
2021/04/29	2	59.45	4.2	59.11	59.00	-2.2	13,737	-0.02%
2021/04/28	5	60.80	1	61.40	60.50	4	13,804	0.03%
2021/04/27	15.1	60.70	10.3	60.57	60.20	4.9	13,935	0.03%
2021/04/26	14	63.01	6	62.58	62.70	8	13,805	0.06%
2021/04/23	27.2	62.53	15.2	62.60	62.40	12.1	13,876	0.09%
2021/04/22	26.3	63.27	26	62.80	60.50	0.3	13,695	0.00%
2021/04/21	12	60.69	19	60.67	61.70	-7	13,209	-0.05%
2021/04/20	28	59.52	37.5	60.04	59.50	-9.5	12,870	-0.07%
2021/04/19	6	56.00	5	56.16	56.70	1	12,514	0.01%
2021/04/16	6	55.58	8	55.35	56.00	-2	12,781	-0.02%
2021/04/15	0	0.00	1.1	55.39	55.40	-1.1	12,871	-0.01%
2021/04/14	8	54.88	6	55.30	55.40	2	12,979	0.02%
2021/04/13	13	57.05	2	57.36	55.80	11	13,158	0.08%
2021/04/12	7	57.71	17	57.11	57.10	-10	13,235	-0.08%
2021/04/09	23.3	59.95	18	59.12	58.60	5.3	13,439	0.04%
2021/04/08	22	60.67	24	60.66	60.70	-2	14,110	-0.01%
2021/04/07	16.8	58.86	9	59.30	59.60	7.8	14,202	0.05%
2021/04/06	68	57.88	80.5	58.09	59.60	-12.5	14,068	-0.09%
2021/04/01	15	55.88	30.3	55.75	54.50	-15.3	13,793	-0.11%
2021/03/31	3	53.77	9	54.17	53.50	-6	14,143	-0.04%
2021/03/30	17	54.57	7	54.41	54.00	10	15,208	0.07%
2021/03/29	3	54.63	0	0.00	54.60	3	16,146	0.02%
2021/03/26	2	52.45	0	0.00	53.70	2	16,282	0.01%
2021/03/25	5.1	52.47	1	52.00	52.20	4.1	16,368	0.02%
2021/03/24	1.1	53.86	7.4	53.56	53.70	-6.3	16,465	-0.04%
2021/03/23	0.1	54.20	6.1	53.44	53.00	-6	16,589	-0.04%
2021/03/22	4	54.83	0	0.00	54.40	4	16,726	0.02%
2021/03/19	1	54.20	0	0.00	54.60	1	16,967	0.01%
2021/03/18	2	55.15	6.2	54.52	54.20	-4.2	17,189	-0.02%
2021/03/17	8.1	54.72	2	54.00	54.20	6.1	17,384	0.04%
2021/03/16	4.5	54.25	4	54.43	53.80	0.5	17,675	0.00%
2021/03/15	1	53.70	0	0.00	54.10	1	18,108	0.01%
2021/03/11	1	51.80	1	52.90	52.90	0	18,251	0.00%
2021/03/09	0	0.00	1	48.85	48.70	-1	18,249	-0.01%
2021/03/08	3	51.57	7.1	50.80	49.65	-4.1	18,577	-0.02%
2021/03/05	0	0.00	2	51.10	51.30	-2	18,928	-0.01%
2021/03/04	4	52.53	0	0.00	51.60	4	19,241	0.02%
2021/03/03	5	54.38	1	53.20	54.10	4	19,614	0.02%
2021/03/02	9.1	55.14	12.1	56.27	53.90	-3	19,881	-0.02%
2021/02/26	2	54.10	4	54.75	54.00	-2	20,047	-0.01%
2021/02/25	6	55.55	6	54.98	54.60	0	21,355	0.00%
2021/02/24	12	55.22	32	55.47	55.00	-20	22,443	-0.09%
2021/02/23	55	55.31	4.3	55.85	55.00	50.8	22,545	0.23%
2021/02/22	2	55.60	5	54.56	54.40	-3	22,470	-0.01%
2021/02/19	4	53.23	6	53.05	53.10	-2	22,464	-0.01%
2021/02/18	0.1	52.20	0	0.00	52.40	0.1	22,985	0.00%
2021/02/17	2.2	51.35	1	51.40	51.80	1.2	23,384	0.01%
2021/02/05	5	48.95	9	48.82	48.90	-4	23,516	-0.02%
2021/02/04	0	49.75	0	0.00	49.35	0	24,050	0.00%
2021/02/02	3.1	50.35	1	50.30	50.00	2.1	24,837	0.01%
2021/02/01	3	50.50	5	48.85	49.00	-2	24,991	-0.01%
2021/01/29	21	53.26	16	52.54	50.50	5	24,939	0.02%
2021/01/28	0	0.00	2.3	52.18	51.20	-2.3	24,472	-0.01%
2021/01/27	1	52.00	0	0.00	52.50	1	24,442	0.00%
2021/01/26	3	52.97	0	0.00	52.00	3	24,460	0.01%
2021/01/25	24.5	53.40	22	53.14	53.30	2.5	24,404	0.01%
2021/01/22	1	50.90	2	51.10	51.60	-1	24,222	0.00%
2021/01/21	3	51.20	2	50.85	51.00	1	24,138	0.00%
2021/01/20	14	52.74	0	0.00	51.70	14	24,060	0.06%
2021/01/19	16.1	55.23	4	55.03	54.80	12.1	23,846	0.05%
2021/01/18	11	53.97	23	55.40	55.50	-12	23,821	-0.05%
2021/01/15	3	53.53	10	54.50	54.00	-7	23,598	-0.03%
2021/01/14	11	53.96	5	54.26	53.90	6	23,431	0.03%
2021/01/13	1	54.80	3	55.37	55.30	-2	23,327	-0.01%
2021/01/12	12.1	56.22	22	55.61	55.30	-9.9	23,246	-0.04%
2021/01/11	14	54.85	12	55.90	56.50	2	22,867	0.01%
2021/01/08	12	54.38	11	53.30	53.50	1	22,833	0.00%
2021/01/07	11.1	54.24	14	53.18	53.20	-2.9	23,230	-0.01%
2021/01/06	9.5	53.69	3	54.41	53.00	6.5	23,313	0.03%
2021/01/05	8	53.96	5	54.24	54.70	3	23,142	0.01%
2021/01/04	63	55.57	59	54.87	54.70	4	23,109	0.02%
2020/12/31	23.1	54.66	48	54.76	54.10	-24.9	23,051	-0.11%
2020/12/30	34.1	52.39	13	52.16	51.80	21.1	22,367	0.09%
2020/12/29	11	52.29	47	52.30	52.80	-36	22,044	-0.16%
2020/12/28	35	52.23	31	51.50	51.60	4	21,821	0.02%
2020/12/25	73	52.09	28.1	51.27	51.00	45	21,429	0.21%
2020/12/24	74	49.04	104	49.06	50.60	-30	20,612	-0.15%	大賣/
2020/12/23	40	47.24	51	47.54	46.90	-11	19,511	-0.06%
2020/12/22	16	45.20	19	44.94	43.60	-3	18,595	-0.02%
2020/12/21	1.1	42.75	2	43.70	44.60	-0.9	18,505	0.00%
2020/12/17	32	45.09	10	45.25	45.25	22	18,690	0.12%
2020/12/15	7	44.21	13	44.59	42.70	-6	18,800	-0.03%
2020/12/14	6	45.33	5.1	45.90	45.10	0.9	19,025	0.00%
2020/12/11	19.1	45.29	8	45.06	44.10	11.1	18,840	0.06%
2020/12/10	11	46.41	33.8	46.06	45.80	-22.8	18,653	-0.12%
2020/12/09	16	46.62	13	46.59	45.95	3	18,353	0.02%
2020/12/08	1	45.10	4	44.81	44.95	-3	17,978	-0.02%
2020/12/07	5	44.63	8	44.67	44.30	-3	17,988	-0.02%
2020/12/04	5	44.63	4	44.93	44.30	1	17,926	0.01%
2020/12/03	1	45.10	5.1	44.87	44.35	-4.1	17,860	-0.02%
2020/12/02	24	45.85	17	44.86	44.70	7	17,857	0.04%
2020/12/01	18	44.41	21.3	44.37	45.80	-3.3	17,637	-0.02%
2020/11/30	30	44.71	18.6	44.67	44.60	11.4	17,461	0.07%
2020/11/27	14	43.93	48	44.53	45.15	-34	17,327	-0.20%
2020/11/26	37	43.57	35	43.81	43.65	2	17,355	0.01%
2020/11/25	31	43.67	27	43.61	42.40	4	17,154	0.02%
2020/11/24	81.1	44.67	71	45.08	43.20	10.1	17,057	0.06%
2020/11/23	29	42.67	39	42.97	44.40	-10	16,399	-0.06%
2020/11/20	12	40.32	16	40.40	40.40	-4	16,776	-0.02%
2020/11/19	2	39.05	53	39.06	39.00	-51	16,927	-0.30%
2020/11/18	52	40.04	55	40.08	39.55	-3	17,618	-0.02%
2020/11/17	77	40.25	9	39.91	39.50	68	18,922	0.36%
2020/11/16	13	40.22	6	39.78	41.35	7	21,270	0.03%
2020/11/13	1	38.20	1	38.70	38.70	0	21,508	0.00%
2020/11/12	50	39.44	28	39.07	38.15	22	21,713	0.10%
2020/11/11	16	39.63	28	40.14	40.35	-12	21,395	-0.06%
2020/11/10	20	39.07	9	39.64	38.05	11	20,909	0.05%
2020/11/09	4	38.73	2	38.68	39.00	2	20,791	0.01%
2020/11/06	0	0.00	8	37.92	37.65	-8	20,707	-0.04%
2020/11/05	0	0.00	2	38.08	37.90	-2	20,769	-0.01%
2020/11/04	1	36.65	0	0.00	37.00	1	20,901	0.00%
2020/11/03	1	36.85	2	36.73	36.90	-1	21,491	0.00%
2020/11/02	0	0.00	6	35.60	35.30	-6	22,085	-0.03%
2020/10/29	2	36.53	10	37.20	37.20	-8	22,509	-0.04%
2020/10/28	1	37.90	1	38.55	37.55	0	22,554	0.00%
2020/10/27	1	38.40	10	38.30	38.45	-9	22,538	-0.04%
2020/10/26	6	38.60	6	38.39	38.10	0	22,623	0.00%
2020/10/23	4	38.15	26	38.16	38.15	-22	22,541	-0.10%
2020/10/22	10	37.37	0	0.00	37.80	10	22,637	0.04%
2020/10/20	0	0.00	30	36.76	36.75	-30	22,601	-0.13%
2020/10/19	0	0.00	1	37.05	37.15	-1	22,594	0.00%
2020/10/16	5	37.67	7	37.66	36.80	-2	22,574	-0.01%
2020/10/15	50	39.48	17	39.33	39.00	33	22,229	0.15%
2020/10/14	6	38.78	1	38.80	38.70	5	21,642	0.02%
2020/10/13	44	38.71	11	38.50	38.30	33	21,478	0.15%
2020/10/12	11	38.41	8	38.20	38.30	3	21,336	0.01%
2020/10/08	21	38.47	17	38.46	37.95	4	21,233	0.02%
2020/10/07	12	38.03	8	38.09	38.40	4	21,039	0.02%
2020/10/06	2	37.60	2	37.35	37.45	0	20,941	0.00%
2020/10/05	0	0.00	3	36.82	36.90	-3	21,030	-0.01%
2020/09/30	2	36.10	2	36.05	36.30	0	21,064	0.00%
2020/09/29	3	36.23	5	35.91	35.75	-2	21,134	-0.01%
2020/09/28	7	35.53	6	35.45	35.45	1	21,083	0.00%
2020/09/25	3	35.45	2	35.40	34.95	1	21,098	0.00%
2020/09/24	0	0.00	9	36.17	35.30	-9	21,089	-0.04%
2020/09/23	16	37.87	10	37.99	37.10	6	21,179	0.03%
2020/09/22	17	37.47	23	37.56	37.05	-6	20,890	-0.03%
2020/09/21	0	0.00	2	37.65	37.40	-2	20,794	-0.01%
2020/09/18	13	38.38	5	37.74	37.60	8	20,814	0.04%
2020/09/17	15	37.75	23	37.72	38.20	-8	20,556	-0.04%
2020/09/16	12	36.66	0	0.00	36.40	12	20,061	0.06%
2020/09/15	0	0.00	9	36.28	35.90	-9	19,992	-0.05%
2020/09/14	31	35.72	13	36.12	36.10	18	20,063	0.09%
2020/09/11	27	34.81	57	34.74	34.65	-30	20,003	-0.15%
2020/09/10	2	37.10	4	36.66	36.20	-2	19,836	-0.01%
2020/09/08	2	35.90	1	36.15	35.90	1	19,786	0.01%
2020/09/07	1	37.00	15	36.09	35.70	-14	19,811	-0.07%
2020/09/04	11	36.85	6	36.52	36.75	5	19,837	0.03%
2020/09/03	4	38.80	15	38.13	37.40	-11	19,855	-0.06%
2020/09/02	10	37.84	9	38.00	38.00	1	19,694	0.01%
2020/09/01	3	38.05	8	37.85	38.55	-5	19,779	-0.03%
2020/08/31	44	36.78	41	36.96	36.70	3	19,408	0.02%
2020/08/28	10	37.45	5	37.88	37.40	5	19,647	0.03%
2020/08/27	134	37.54	196	37.58	37.35	-62	20,272	-0.31%	大買/大賣/
2020/08/26	136	39.98	100	40.52	38.40	36	19,892	0.18%	大買/
2020/08/25	29	38.61	36	38.20	38.40	-7	18,326	-0.04%
2020/08/24	128	38.11	74	38.09	39.00	54	17,887	0.30%	大買/
2020/08/21	109	38.78	154	38.11	37.95	-45	17,062	-0.26%	大買/大賣/
2020/08/20	173	37.65	99	37.65	38.75	74	15,582	0.47%	大買/
2020/08/19	16	35.98	12	36.16	36.85	4	12,641	0.03%
2020/08/18	16	32.51	5	32.83	33.50	11	11,930	0.09%
2020/08/17	3	31.57	4	31.78	32.00	-1	11,501	-0.01%
2020/08/14	1	30.00	0	0.00	30.45	1	11,271	0.01%
2020/08/13	1	30.80	2	30.58	30.05	-1	11,222	-0.01%
2020/08/12	2	29.83	39	29.87	29.90	-37	11,049	-0.33%
2020/08/11	5	30.46	3	30.60	29.80	2	10,944	0.02%
2020/08/10	6	31.23	0	0.00	30.40	6	10,915	0.05%
2020/08/07	20	32.40	8	32.69	32.40	12	10,682	0.11%
2020/08/06	40	31.38	1	31.90	32.65	39	10,058	0.39%
2020/08/05	1	28.80	3	29.70	29.70	-2	9,412	-0.02%
2020/08/04	25	30.53	25	30.81	28.80	0	9,278	0.00%
2020/08/03	1	29.45	1	30.05	29.70	0	8,947	0.00%
2020/07/30	1	29.55	0	0.00	29.55	1	8,845	0.01%
2020/07/29	0	0.00	5	28.20	28.40	-5	8,775	-0.06%
2020/07/28	119	29.02	114	28.95	27.40	5	8,775	0.06%	大買/大賣/
2020/07/24	0	0.00	2	28.15	27.95	-2	8,703	-0.02%
2020/07/23	10	28.69	10	28.70	28.55	0	8,690	0.00%
2020/07/21	0	0.00	3	27.85	27.85	-3	8,790	-0.03%
2020/07/20	3	26.47	0	0.00	26.90	3	9,037	0.03%
2020/07/17	0	0.00	1	27.45	27.05	-1	9,148	-0.01%
2020/07/16	0	0.00	2	27.95	28.05	-2	9,131	-0.02%
2020/07/15	0	0.00	8	29.16	28.65	-8	9,100	-0.09%
2020/07/14	44	29.86	35	30.25	29.35	9	9,016	0.10%
2020/07/10	20	29.98	44	29.22	28.95	-24	8,720	-0.28%
2020/07/09	12	29.63	0	0.00	29.70	12	8,548	0.14%
2020/07/08	2	29.65	1	29.35	29.45	1	8,462	0.01%
2020/07/07	0	0.00	5	29.25	29.15	-5	8,344	-0.06%
2020/07/06	2	28.93	4	29.15	29.20	-2	8,298	-0.02%
2020/07/03	2	28.95	1	28.95	29.10	1	8,235	0.01%
2020/07/02	18	29.83	20	29.90	29.80	-2	8,010	-0.02%
2020/06/29	0	0.00	5	29.10	27.85	-5	7,753	-0.06%
2020/06/24	0	0.00	3	28.65	29.20	-3	7,613	-0.04%
2020/06/23	11	28.61	6	28.13	28.15	5	7,535	0.07%
2020/06/22	10	28.72	6	28.51	28.60	4	7,503	0.05%
2020/06/19	61	29.43	73	29.03	28.30	-12	7,478	-0.16%
2020/06/18	14	28.59	0	0.00	28.80	14	7,303	0.19%
2020/06/17	0	0.00	1	28.60	28.60	-1	7,261	-0.01%
2020/06/16	1	28.45	1	28.40	28.35	0	7,218	0.00%
2020/06/15	5	28.72	3	28.25	28.05	2	7,204	0.03%
2020/06/12	28	28.67	28	29.08	29.65	0	7,134	0.00%
2020/06/11	7	30.09	4	29.45	29.20	3	7,085	0.04%
2020/06/10	5	28.97	1.7	29.32	30.00	3.3	6,942	0.05%
2020/06/09	0	0.00	4	28.30	28.30	-4	6,772	-0.06%
2020/06/08	11	29.76	20	30.13	29.10	-9	6,677	-0.13%
2020/06/05	0	0.00	6	29.34	29.10	-6	6,346	-0.09%
2020/06/04	13.1	29.08	2	29.25	29.30	11.1	6,172	0.18%
2020/06/03	11	27.82	36	28.37	28.95	-25	5,701	-0.44%
2020/06/02	5	25.05	2	27.05	27.00	3	4,644	0.06%
2020/05/28	9	24.74	0	0.00	24.50	9	4,262	0.21%
2020/05/27	1	24.10	0	0.00	24.80	1	4,245	0.02%
2020/05/26	0	0.00	2	24.10	24.15	-2	4,214	-0.05%
2020/05/25	2	23.43	0	0.00	24.05	2	4,203	0.05%
2020/05/22	5	24.12	4	23.95	23.95	1	4,188	0.02%
2020/05/21	1	24.60	3	24.58	24.60	-2	4,164	-0.05%
2020/05/20	4	23.80	4	23.95	24.05	0	4,110	0.00%
2020/05/19	1	23.00	0	0.00	23.80	1	4,052	0.02%
2020/05/18	3	22.60	4	22.90	23.00	-1	3,999	-0.03%
2020/05/15	5	23.35	0	0.00	23.25	5	3,969	0.13%
2020/05/14	4	24.54	1	24.25	24.20	3	3,846	0.08%
2020/05/13	4	25.03	4	24.75	25.00	0	3,803	0.00%
2020/05/12	4	25.10	1	25.10	25.10	3	3,793	0.08%
2020/05/07	4	24.85	4	24.95	24.95	0	3,674	0.00%
2020/05/06	1	24.90	1	24.90	25.05	0	3,624	0.00%
2020/05/05	0	0.00	2	25.33	25.40	-2	3,573	-0.06%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/29	0	0.00	2	24.70	24.40	-2	3,496	-0.06%
2020/04/28	0	0.00	1	24.20	24.15	-1	3,405	-0.03%
2020/04/27	3	23.68	1	23.80	23.85	2	3,390	0.06%
2020/04/24	8	23.96	11	23.91	23.70	-3	3,331	-0.09%
2020/04/23	6	24.46	2	24.10	24.05	4	3,179	0.13%
2020/04/22	0	0.00	1	22.15	23.20	-1	2,893	-0.03%
2020/04/17	1	21.90	0	0.00	21.50	1	2,740	0.04%
2020/04/10	0	0.00	1	20.00	20.20	-1	2,706	-0.04%
2020/04/09	0.1	19.95	0	0.00	20.00	0.1	2,796	0.00%
2020/04/08	3	19.75	0	0.00	20.10	3	2,779	0.11%
2020/04/01	0.2	19.00	0	0.00	19.10	0.2	2,806	0.01%
2020/03/24	0	0.00	2	16.60	16.60	-2	3,084	-0.06%
2020/03/19	0	0.00	3	13.85	13.70	-3	3,048	-0.10%
2020/03/17	1	17.00	0	0.00	16.15	1	2,896	0.03%
2020/03/10	0	0.00	1	24.05	24.75	-1	2,605	-0.04%
2020/02/20	0	0.00	2	25.40	25.10	-2	2,554	-0.08%
2020/02/14	2	24.60	0	0.00	24.75	2	2,558	0.08%
2020/02/13	1	24.80	0	0.00	24.65	1	2,571	0.04%
2020/02/10	0	0.00	4	23.20	24.15	-4	2,540	-0.16%
2020/02/07	0	0.00	1	23.90	23.80	-1	2,546	-0.04%
2020/02/06	5	23.90	0	0.00	24.25	5	2,544	0.20%
2020/02/05	1	23.65	0	0.00	23.25	1	2,533	0.04%
2020/01/30	1.1	24.79	0	0.00	24.65	1.1	2,631	0.04%
2020/01/17	0	0.00	5	27.60	27.55	-5	2,596	-0.19%
2020/01/16	0	0.00	1	27.70	27.80	-1	2,616	-0.04%
2020/01/15	5	27.61	0	0.00	27.85	5	2,687	0.19%
2020/01/13	1	26.95	0	0.00	26.95	1	2,650	0.04%
2020/01/10	2	26.55	0	0.00	26.50	2	2,656	0.08%
2020/01/09	1	26.85	0	0.00	26.85	1	2,658	0.04%
2020/01/07	0	0.00	1	27.45	27.50	-1	2,827	-0.04%
2020/01/03	0	0.00	2	28.45	28.25	-2	2,842	-0.07%
2019/12/31	0.1	27.55	1	27.80	27.70	-0.9	2,787	-0.03%
2019/12/30	1	28.45	0	0.00	28.00	1	2,797	0.04%
2019/12/26	3	28.40	3	28.00	28.30	0	2,692	0.00%
2019/12/25	1	27.70	0	0.00	27.80	1	2,500	0.04%
2019/12/24	0	0.00	3	26.70	26.55	-3	2,413	-0.12%
2019/12/20	1	28.30	1	28.10	27.50	0	2,391	0.00%
2019/12/18	3	26.57	0	0.00	26.65	3	2,210	0.14%
2019/12/12	2	26.05	0	0.00	26.00	2	2,388	0.08%
2019/12/10	0	0.00	1	25.65	25.65	-1	2,822	-0.04%
2019/12/09	0	0.00	1	25.90	25.85	-1	2,870	-0.03%
2019/12/06	6	25.80	0	0.00	26.05	6	3,059	0.20%
2019/12/05	2	25.95	0	0.00	25.90	2	3,217	0.06%
2019/12/04	2	25.90	6	26.02	25.90	-4	3,421	-0.12%
2019/12/02	0	0.00	6	25.55	25.35	-6	3,517	-0.17%
2019/11/29	1	26.60	0	0.00	26.15	1	3,555	0.03%
2019/11/20	0	0.00	1	27.00	26.85	-1	4,079	-0.02%
2019/11/08	2	27.50	0.9	27.55	27.65	1.1	4,518	0.02%
2019/11/04	1	27.90	0	0.00	27.80	1	4,603	0.02%
2019/11/01	2	28.13	1	28.10	28.15	1	4,607	0.02%
2019/10/31	2	29.45	1	29.70	28.70	1	4,584	0.02%
2019/10/25	1	28.80	0	0.00	28.35	1	4,620	0.02%
2019/10/24	1	28.85	1	28.85	28.90	0	4,621	0.00%
2019/10/23	0	0.00	2	29.13	29.05	-2	4,657	-0.04%
2019/10/21	0	0.00	1	28.75	28.40	-1	4,629	-0.02%
2019/10/18	1	28.30	5	28.47	28.70	-4	4,679	-0.09%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	1.1	28.64	0	0.00	28.70	1.1	4,749	0.02%
2019/10/15	1	27.20	0	0.00	28.30	1	4,662	0.02%
2019/10/09	2	27.00	0	0.00	27.00	2	4,911	0.04%
2019/10/08	1	26.95	0	0.00	26.85	1	5,187	0.02%
2019/10/03	0.2	28.25	0	0.00	28.20	0.2	5,480	0.00%
2019/10/01	0	0.00	0.9	28.90	28.90	-0.9	5,508	-0.02%
2019/09/25	5	29.95	0	0.00	29.75	5	5,529	0.09%
2019/09/23	4	30.51	4.5	30.88	30.35	-0.5	5,547	-0.01%
2019/09/11	0	0.00	1	27.70	27.65	-1	5,550	-0.02%
2019/09/10	0	0.00	2	28.25	28.35	-2	5,526	-0.04%
2019/09/09	5	28.10	0	0.00	28.20	5	5,567	0.09%
2019/09/06	5	30.02	7	29.64	28.60	-2	5,543	-0.04%
2019/09/05	0	0.00	1	29.00	28.50	-1	5,199	-0.02%
2019/09/03	7	28.37	0	0.00	28.90	7	5,107	0.14%
2019/09/02	0	0.00	1	28.00	29.00	-1	4,945	-0.02%
2019/08/30	1	28.70	1	27.55	27.35	0	4,867	0.00%
2019/08/29	0	0.00	1	27.90	27.95	-1	4,679	-0.02%
2019/08/28	0	0.00	3	27.65	27.70	-3	4,637	-0.06%
2019/08/23	0	0.00	4	27.43	27.45	-4	4,454	-0.09%
2019/08/22	0	0.00	3	27.22	27.05	-3	4,329	-0.07%
2019/08/20	0	0.00	1	26.65	26.50	-1	4,192	-0.02%
2019/08/19	0	0.00	1	26.20	26.25	-1	4,110	-0.02%
2019/08/15	1	25.80	1	26.15	26.15	0	3,992	0.00%
2019/08/14	3	25.83	0	0.00	25.70	3	3,939	0.08%
2019/08/13	2	25.80	0	0.00	25.75	2	3,863	0.05%
2019/08/08	3	24.10	0	0.00	24.00	3	3,658	0.08%
2019/08/01	0	0.00	3	25.32	25.35	-3	3,965	-0.08%
2019/07/31	0	0.00	4	25.35	25.75	-4	3,999	-0.10%
2019/07/29	2	26.75	0	0.00	26.35	2	4,035	0.05%
2019/07/26	3	26.85	0	0.00	26.75	3	4,037	0.07%
2019/07/25	1	26.60	0	0.00	27.00	1	4,028	0.02%
2019/07/24	4	26.61	0	0.00	26.65	4	3,979	0.10%
2019/07/23	0	0.00	1	26.00	25.95	-1	3,926	-0.03%
2019/07/22	0	0.00	1	25.80	25.65	-1	3,953	-0.03%
2019/07/12	0	0.00	1	27.25	27.05	-1	4,299	-0.02%
2019/07/10	1	27.10	0	0.00	27.20	1	4,515	0.02%
2019/07/09	26	26.80	0	0.00	26.90	26	4,696	0.55%
2019/07/08	0	0.00	2	27.35	27.45	-2	5,160	-0.04%
2019/07/05	2	26.80	30	27.08	27.00	-28	5,857	-0.48%
2019/07/02	0	0.00	7	26.35	25.90	-7	5,601	-0.12%
2019/07/01	0	0.00	3	25.95	26.00	-3	5,601	-0.05%
2019/06/17	0	0.00	4	26.15	25.90	-4	6,100	-0.07%
2019/06/14	4	25.38	0	0.00	25.25	4	6,083	0.07%
2019/06/10	0	0.00	5	24.80	25.25	-5	6,416	-0.08%
2019/05/20	1	23.90	0	0.00	23.90	1	7,087	0.01%
2019/05/17	1	23.90	0	0.00	23.90	1	7,294	0.01%
2019/05/13	4	23.73	2	23.95	23.30	2	8,253	0.02%
2019/05/06	3	26.77	0	0.00	26.30	3	8,994	0.03%
2019/05/02	3	27.25	0	0.00	27.35	3	9,345	0.03%
2019/04/30	5	26.75	0	0.00	27.20	5	9,520	0.05%
2019/04/26	1	27.50	12	27.55	27.30	-11	9,797	-0.11%
2019/04/25	0	0.00	1	28.10	28.10	-1	10,130	-0.01%
2019/04/23	2	28.45	0	0.00	28.75	2	10,579	0.02%
2019/04/22	0	0.00	3	28.95	28.80	-3	10,535	-0.03%
2019/04/19	0	0.00	1	28.70	28.90	-1	10,523	-0.01%
2019/04/18	7	28.83	0	0.00	28.65	7	10,517	0.07%
2019/04/17	5	29.93	2	30.13	29.85	3	10,458	0.03%
2019/04/16	2	29.75	6	29.64	30.15	-4	10,576	-0.04%
2019/04/12	13	30.09	3	30.00	29.05	10	10,596	0.09%
2019/04/11	5	30.50	2	30.58	30.70	3	10,145	0.03%
2019/04/10	2	28.15	0	0.00	28.55	2	9,180	0.02%
2019/04/08	0	0.00	1	27.70	27.50	-1	9,061	-0.01%
2019/04/03	3	27.45	30	27.70	27.60	-27	9,079	-0.30%
2019/03/27	2	26.60	2	26.85	26.90	0	9,489	0.00%
2019/03/22	1	27.10	0	0.00	27.15	1	9,900	0.01%
2019/03/21	1	27.45	0	0.00	27.55	1	10,038	0.01%
2019/03/18	0	0.00	9	26.46	26.25	-9	10,916	-0.08%
2019/03/14	4	27.93	0	0.00	27.70	4	10,870	0.04%
2019/03/13	5	28.00	0	0.00	28.00	5	11,142	0.04%
2019/03/12	1	27.75	0	0.00	27.70	1	11,336	0.01%
2019/03/04	0	0.00	10	28.95	29.30	-10	13,904	-0.07%
2019/02/27	1	28.65	0	0.00	28.75	1	13,919	0.01%
2019/02/18	0	0.00	1	30.00	29.95	-1	14,215	-0.01%
2019/02/12	0	0.00	2	31.15	31.30	-2	13,648	-0.01%
2019/02/11	0	0.00	6	30.53	31.15	-6	13,564	-0.04%
2019/01/29	8	28.63	0	0.00	28.90	8	13,385	0.06%
2019/01/28	11	29.16	10	29.60	29.00	1	13,834	0.01%
2019/01/24	0	0.00	1	29.00	28.40	-1	14,141	-0.01%
2019/01/23	10	27.85	10	28.35	28.25	0	13,989	0.00%
2019/01/22	0	0.00	2	29.25	28.10	-2	14,086	-0.01%
2019/01/17	1	29.10	2	28.70	28.40	-1	13,893	-0.01%
2019/01/16	4	27.30	3	27.28	28.95	1	13,553	0.01%
2019/01/09	0	0.00	1	27.00	26.40	-1	13,169	-0.01%
2019/01/04	2	24.10	0	0.00	24.45	2	12,832	0.02%
2018/12/25	1	25.70	0	0.00	25.60	1	13,032	0.01%
2018/12/22	0	0.00	19	26.30	26.25	-19	13,007	-0.15%
2018/12/19	1	25.45	0	0.00	25.45	1	12,634	0.01%
2018/12/18	2	25.53	4	26.28	26.00	-2	12,559	-0.02%
2018/12/14	1	27.35	0	0.00	27.70	1	12,378	0.01%
2018/12/13	106	29.49	102	29.88	28.80	4	12,204	0.03%	大買/大賣/
2018/12/10	2	26.55	0	0.00	26.70	2	11,295	0.02%
2018/12/07	1	28.10	0	0.00	28.10	1	11,245	0.01%
2018/12/06	6	27.95	1	28.75	27.55	5	11,175	0.04%
2018/12/05	4	30.65	16	30.53	30.25	-12	10,997	-0.11%
2018/12/04	43	31.57	13	31.73	31.50	30	10,949	0.27%
2018/12/03	38	32.71	18	32.13	31.90	20	10,750	0.19%
2018/11/30	12	30.47	12	31.07	31.25	0	10,080	0.00%
2018/11/29	11	27.71	11	28.29	28.45	0	9,212	0.00%
2018/11/28	10	25.70	5	25.50	25.90	5	8,915	0.06%
2018/11/27	0	0.00	2	24.55	24.80	-2	8,751	-0.02%
2018/11/26	3	23.77	0	0.00	23.75	3	8,657	0.03%
2018/11/21	6	26.05	0	0.00	25.55	6	8,951	0.07%
2018/11/20	1	25.25	0	0.00	25.75	1	8,885	0.01%
2018/11/13	1	23.95	1	23.20	24.15	0	9,201	0.00%
2018/11/09	0	0.00	2	23.55	23.80	-2	9,218	-0.02%
2018/11/06	3	24.82	2	24.40	24.30	1	9,220	0.01%
2018/11/05	4	26.65	2	25.80	25.75	2	9,225	0.02%
2018/11/02	1	25.40	0	0.00	26.00	1	8,734	0.01%
2018/11/01	2	23.40	0	0.00	23.65	2	8,434	0.02%
2018/10/30	9	20.55	9	20.70	21.00	0	8,139	0.00%
2018/10/25	0	0.00	1	21.25	20.75	-1	8,232	-0.01%
2018/10/24	1	23.15	0	0.00	23.05	1	8,230	0.01%
2018/10/19	5	23.43	8	23.23	23.25	-3	8,669	-0.03%
2018/10/18	2	24.50	0	0.00	24.50	2	8,841	0.02%
2018/10/17	0	0.00	2	24.35	24.25	-2	8,960	-0.02%
2018/10/16	3	25.25	0	0.00	24.50	3	9,063	0.03%
2018/10/15	0	0.00	2	23.75	24.75	-2	9,181	-0.02%
2018/10/12	5	23.31	3	23.20	24.05	2	9,501	0.02%
2018/10/01	0	0.00	10	32.75	33.00	-10	10,261	-0.10%
2018/09/28	3	33.45	3	32.78	32.35	0	10,444	0.00%
2018/09/27	10	33.50	16	34.05	33.30	-6	10,643	-0.06%
2018/09/26	16	34.11	2	33.95	33.65	14	10,919	0.13%
2018/09/25	1	33.30	1	33.90	33.95	0	11,420	0.00%
2018/09/21	2	32.60	0	0.00	32.85	2	11,721	0.02%
2018/09/19	0	0.00	2	33.75	33.20	-2	11,730	-0.02%
2018/09/18	0	0.00	1	33.10	33.20	-1	11,875	-0.01%
2018/09/17	1	34.35	0	0.00	34.35	1	11,951	0.01%
2018/09/14	1	34.65	0	0.00	34.65	1	12,053	0.01%
2018/09/11	1	33.90	11	33.80	34.10	-10	12,775	-0.08%
2018/09/10	2	33.50	0	0.00	33.50	2	12,938	0.02%
2018/09/07	2	38.28	0	0.00	37.20	2	13,031	0.02%
2018/09/06	1	39.00	1	39.25	38.20	0	13,277	0.00%
2018/09/04	4	39.18	4	39.71	40.35	0	14,177	0.00%
2018/09/03	2	40.78	1	38.65	38.80	1	14,395	0.01%
2018/08/31	1	41.40	0	0.00	41.65	1	14,562	0.01%
2018/08/30	3	41.88	3	41.42	41.85	0	14,713	0.00%
2018/08/29	0	0.00	7	40.05	40.90	-7	14,755	-0.05%
2018/08/28	5	38.94	30	38.90	39.00	-25	14,992	-0.17%
2018/08/27	2	39.33	2	39.60	39.60	0	15,665	0.00%
2018/08/24	31	37.96	2	37.45	38.35	29	16,260	0.18%
2018/08/23	3	39.35	0	0.00	37.90	3	16,866	0.02%
2018/08/22	22	39.02	27	38.94	39.20	-5	17,355	-0.03%
2018/08/21	3	37.00	2	36.55	37.20	1	17,414	0.01%
2018/08/17	0	0.00	3	37.43	37.05	-3	18,015	-0.02%
2018/08/16	3	37.52	2	38.08	37.80	1	18,146	0.01%
2018/08/14	2	38.40	1	39.20	39.20	1	18,368	0.01%
2018/08/13	9	37.97	8	38.75	37.45	1	18,516	0.01%
2018/08/09	0	0.00	2	45.05	44.70	-2	18,662	-0.01%
2018/08/07	1	45.00	9	45.43	45.30	-8	19,748	-0.04%
2018/08/02	1	43.10	22	44.50	43.25	-21	20,151	-0.10%
2018/08/01	1	46.50	0	0.00	46.35	1	20,139	0.00%
2018/07/31	0	0.00	2	47.10	47.00	-2	20,239	-0.01%
2018/07/30	10	47.14	13	48.10	46.45	-3	20,574	-0.01%
2018/07/27	7	48.74	4	48.43	48.65	3	20,620	0.01%
2018/07/26	4	47.61	0	0.00	47.65	4	20,598	0.02%
2018/07/25	10	44.60	1	47.20	47.10	9	20,590	0.04%
2018/07/24	26	44.15	15	44.26	44.95	11	20,477	0.05%
2018/07/23	2	43.95	0	0.00	43.50	2	20,442	0.01%
2018/07/20	4	45.18	4	45.18	43.50	0	20,453	0.00%
2018/07/19	2	45.50	2	44.70	44.80	0	20,503	0.00%
2018/07/18	2	45.85	4	47.69	45.85	-2	20,485	-0.01%
2018/07/17	5	51.46	4	51.53	50.90	1	20,276	0.00%
2018/07/16	8	50.13	0	0.00	49.65	8	20,265	0.04%
2018/07/13	0	0.00	4	52.70	52.00	-4	20,283	-0.02%
2018/07/12	4	52.40	0	0.00	52.60	4	20,531	0.02%
2018/07/10	2	52.65	0	0.00	52.40	2	20,859	0.01%
2018/07/09	2	54.45	1	56.50	54.00	1	20,861	0.00%
2018/07/06	5	56.30	2	57.00	55.50	3	20,896	0.01%
2018/07/05	11	57.50	1	60.50	57.90	10	20,969	0.05%
2018/07/04	2	60.25	0	0.00	59.30	2	20,875	0.01%
2018/07/03	8	62.40	2	61.30	61.50	6	20,903	0.03%
2018/07/02	11	59.97	2	60.10	59.30	9	20,719	0.04%
2018/06/29	0	0.00	1	57.00	57.00	-1	20,522	0.00%
2018/06/27	1	57.80	0	0.00	57.60	1	21,421	0.00%
2018/06/26	11	57.01	13	57.62	57.60	-2	21,661	-0.01%
2018/06/25	4	57.80	4	57.03	56.70	0	22,331	0.00%
2018/06/22	5	59.18	10	58.58	58.40	-5	22,758	-0.02%
2018/06/21	7	57.93	25	58.23	57.80	-18	22,747	-0.08%
2018/06/20	28	58.16	8	59.41	57.60	20	22,667	0.09%
2018/06/19	6	58.33	3	57.00	57.00	3	22,460	0.01%
2018/06/15	3	60.90	6	60.42	59.50	-3	22,427	-0.01%
2018/06/14	11	59.68	11	60.29	59.60	0	22,244	0.00%
2018/06/13	8	63.03	4	61.05	58.70	4	21,992	0.02%
2018/06/12	11	61.62	11	63.05	65.10	0	21,603	0.00%
2018/06/11	12	59.88	17	60.79	60.00	-5	21,153	-0.02%
2018/06/08	3	59.90	2	61.70	59.60	1	21,069	0.00%
2018/06/07	5	60.06	1	59.80	59.80	4	20,875	0.02%
2018/06/06	9	61.27	12	60.88	60.60	-3	20,827	-0.01%
2018/06/05	38	63.56	45	61.18	60.60	-7	21,042	-0.03%
2018/06/04	39	67.89	34	66.34	64.40	5	20,988	0.02%
2018/06/01	4	62.10	14	64.29	66.60	-10	20,470	-0.05%
2018/05/31	36	63.36	32	64.34	60.60	4	19,774	0.02%
2018/05/30	19	59.58	27	59.88	61.20	-8	19,175	-0.04%
2018/05/29	10	56.78	9	57.56	57.20	1	18,789	0.01%
2018/05/28	16	55.71	22	56.16	56.70	-6	18,734	-0.03%
2018/05/25	14	52.72	68	53.32	53.80	-54	18,330	-0.29%
2018/05/24	2	52.35	1	51.60	51.80	1	18,130	0.01%
2018/05/23	9	49.96	5	49.28	50.10	4	18,104	0.02%
2018/05/22	4	51.08	5	51.50	50.70	-1	17,897	-0.01%
2018/05/21	51	51.11	6	51.38	50.60	45	17,741	0.25%
2018/05/18	39	53.96	22	54.35	52.10	17	17,470	0.10%
2018/05/17	8	57.80	16	58.91	57.30	-8	17,203	-0.05%
2018/05/16	43	59.61	31	59.56	58.20	12	17,002	0.07%
2018/05/15	3	58.43	11	57.15	59.10	-8	16,351	-0.05%
2018/05/14	0	0.00	20	54.10	53.80	-20	16,107	-0.12%
2018/05/11	10	52.35	4	51.50	50.60	6	15,878	0.04%
2018/05/10	2	52.80	1	52.70	52.60	1	15,750	0.01%
2018/05/09	1	51.70	3	51.03	51.10	-2	15,652	-0.01%
2018/05/08	5	52.40	4	53.03	51.60	1	15,544	0.01%
2018/05/07	25	53.26	14	53.79	54.00	11	15,424	0.07%
2018/05/04	1	50.90	5	51.28	51.00	-4	15,013	-0.03%
2018/05/02	3	49.23	1	49.30	48.10	2	15,094	0.01%
2018/04/30	0	0.00	2	48.68	50.50	-2	15,025	-0.01%
2018/04/27	5	48.47	3	48.55	48.65	2	15,052	0.01%
2018/04/26	10	48.15	12	47.55	47.80	-2	15,154	-0.01%
2018/04/25	4	47.65	3	47.42	46.90	1	15,449	0.01%
2018/04/24	5	45.90	1	43.00	47.75	4	15,601	0.03%
2018/04/23	9	48.85	5	48.34	47.65	4	15,674	0.03%
2018/04/20	3	50.60	3	50.57	50.00	0	16,131	0.00%
2018/04/19	20	49.32	21	49.55	49.90	-1	16,878	-0.01%
2018/04/18	13	48.42	10	49.45	49.05	3	16,811	0.02%
2018/04/17	18	48.68	16	48.29	47.55	2	16,604	0.01%
2018/04/16	33	54.08	21	52.78	52.70	12	16,259	0.07%
2018/04/13	23	54.80	31	54.98	54.60	-8	16,165	-0.05%
2018/04/12	25	55.66	19	55.96	55.90	6	16,055	0.04%
2018/04/11	11	55.25	32	56.00	57.30	-21	16,235	-0.13%
2018/04/10	10	54.01	6	52.88	52.40	4	16,328	0.02%
2018/04/09	32	56.21	16	56.61	54.00	16	16,599	0.10%
2018/04/03	4	54.40	11	52.05	55.50	-7	16,941	-0.04%
2018/04/02	13	50.35	3	50.20	50.60	10	16,618	0.06%
2018/03/31	24	50.22	18	50.39	49.80	6	16,814	0.04%
2018/03/30	29	51.23	29	50.12	49.50	0	16,775	0.00%
2018/03/29	8	46.98	17	47.32	48.35	-9	15,886	-0.06%
2018/03/28	18	46.79	8	46.46	46.50	10	15,454	0.06%
2018/03/27	7	45.68	3	45.02	46.40	4	14,681	0.03%
2018/03/26	1	39.40	4	40.70	42.20	-3	14,229	-0.02%
2018/03/23	1	39.40	0	0.00	39.50	1	14,181	0.01%
2018/03/22	9	41.83	0	0.00	41.00	9	14,100	0.06%
2018/03/21	5	41.40	11	41.36	42.00	-6	13,843	-0.04%
2018/03/20	3	39.85	3	40.23	39.75	0	13,608	0.00%
2018/03/19	3	40.47	2	40.40	40.45	1	13,536	0.01%
2018/03/16	1	39.85	1	40.40	39.60	0	13,452	0.00%
2018/03/15	2	39.55	0	0.00	39.70	2	13,402	0.01%
2018/03/14	18	40.50	21	40.30	40.30	-3	13,392	-0.02%
2018/03/13	2	40.10	4	40.23	39.85	-2	13,261	-0.02%
2018/03/12	5	40.02	6	40.32	40.20	-1	13,267	-0.01%
2018/03/09	4	40.73	28	40.34	39.40	-24	13,276	-0.18%
2018/03/08	33	39.75	17	39.62	40.65	16	13,007	0.12%
2018/03/07	9	38.43	4	38.68	37.80	5	12,640	0.04%
2018/03/06	1	38.25	0	0.00	37.75	1	12,779	0.01%
2018/03/05	7	38.71	6	38.12	37.50	1	13,422	0.01%
2018/03/02	8	39.66	2	39.40	39.10	6	13,869	0.04%
2018/03/01	8	38.86	8	38.69	39.40	0	13,587	0.00%
2018/02/27	2	37.63	2	38.13	37.00	0	13,458	0.00%
2018/02/26	1	37.75	2	38.03	37.65	-1	13,563	-0.01%
2018/02/23	1	38.05	2	37.18	37.65	-1	13,544	-0.01%
2018/02/22	3	34.97	0	0.00	35.65	3	13,578	0.02%
2018/02/21	1	34.60	1	35.65	35.50	0	13,554	0.00%
2018/02/09	1	31.90	0	0.00	31.85	1	13,447	0.01%
2018/02/08	0	0.00	2	33.90	33.20	-2	13,354	-0.01%
2018/02/07	2	33.80	2	34.50	34.60	0	13,440	0.00%
2018/02/06	1	32.25	5	34.30	32.35	-4	13,389	-0.03%
2018/02/05	1	34.55	1	34.50	35.80	0	13,266	0.00%
2018/02/02	1	36.40	0	0.00	36.30	1	13,266	0.01%
2018/02/01	4	37.03	22	37.06	36.60	-18	13,289	-0.14%
2018/01/31	20	36.65	0	0.00	36.45	20	13,308	0.15%
2018/01/30	2	37.70	0	0.00	36.90	2	13,336	0.01%
2018/01/25	4	40.60	10	38.60	37.90	-6	13,386	-0.04%
2018/01/24	4	38.99	2	38.70	38.70	2	13,297	0.02%
2018/01/23	35	39.07	36	39.41	38.30	-1	13,411	-0.01%
2018/01/22	23	39.76	22	39.91	39.40	1	13,872	0.01%
2018/01/19	41	39.49	41	39.56	39.90	0	14,166	0.00%
2018/01/18	23	39.71	20	39.95	38.90	3	13,806	0.02%
2018/01/17	22	39.16	23	39.20	39.70	-1	13,511	-0.01%
2018/01/16	12	37.60	13	37.76	38.55	-1	13,081	-0.01%
2018/01/15	13	36.91	11	36.52	38.10	2	12,653	0.02%
2018/01/11	2	34.38	1	34.15	34.10	1	11,646	0.01%
2018/01/10	0	0.00	1	34.70	33.40	-1	11,639	-0.01%
2018/01/09	1	33.65	0	0.00	33.95	1	11,694	0.01%
2018/01/08	3	34.90	2	35.18	34.35	1	11,867	0.01%
2018/01/05	3	36.33	29	35.62	36.15	-26	11,897	-0.22%
2018/01/04	0	0.00	11	35.68	35.30	-11	11,835	-0.09%
2018/01/03	4	33.50	5	33.67	33.55	-1	11,730	-0.01%
2018/01/02	2	32.25	2	32.00	32.40	0	11,342	0.00%