強茂 (2481)-群益金鼎-中壢券商分點個股進出

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
▲0.5
漲幅
+0.90%
成交量
783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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/02	3	56.17	2	56.20	55.80	1	1,279	0.08%
2024/04/30	16	57.59	7	58.16	56.70	9	1,284	0.70%
2024/04/25	2.2	55.02	0	0.00	54.50	2.2	1,270	0.17%
2024/04/24	2.2	55.14	0	0.00	55.50	2.2	1,283	0.17%
2024/04/23	4	53.70	4	53.40	53.70	0	1,372	0.00%
2024/04/22	0.1	54.10	0	0.00	52.80	0.1	1,406	0.01%
2024/04/17	3	56.80	4	56.58	56.80	-1	1,395	-0.07%
2024/04/16	2	55.90	1	56.70	55.80	1	1,411	0.07%
2024/04/12	2	59.05	2	59.40	59.40	0	1,385	0.00%
2024/04/11	5	58.96	2	58.90	59.70	3	1,380	0.22%
2024/04/10	1	59.80	4	59.58	59.70	-3	1,397	-0.21%
2024/04/09	1	58.70	11	59.05	59.20	-10	1,436	-0.70%
2024/04/08	5.8	58.98	1	58.80	59.10	4.8	1,462	0.33%
2024/04/03	7	57.99	2	57.90	58.20	5	1,459	0.34%
2024/04/02	1	57.70	0	0.00	57.80	1	1,479	0.07%
2024/03/28	5	57.40	0	0.00	57.40	5	1,568	0.32%
2024/03/27	8	57.88	3	57.97	57.70	5	1,591	0.31%
2024/03/26	1	56.60	0	0.00	56.70	1	1,581	0.06%
2024/03/22	0	0.00	1	57.70	57.70	-1	1,668	-0.06%
2024/03/21	1	56.90	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.90	0	0.00	57.10	1	2,165	0.05%
2024/03/19	4	56.70	0	0.00	56.50	4	2,247	0.18%
2024/03/15	0.1	57.40	0	0.00	57.10	0.1	2,284	0.00%
2024/03/14	0	0.00	18	57.54	57.60	-18	2,344	-0.77%
2024/03/13	5	58.50	0	0.00	58.40	5	2,361	0.21%
2024/03/12	0	0.00	1	59.70	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	1	59.00	59.00	-1	2,378	-0.04%
2024/03/08	10	60.00	0	0.00	59.20	10	2,410	0.41%
2024/03/07	1	59.80	1	61.10	60.30	0	2,431	0.00%
2024/03/04	0	0.00	1	61.50	61.50	-1	2,886	-0.03%
2024/03/01	1	62.00	5	62.10	62.00	-4	2,874	-0.14%
2024/02/27	1	62.00	2	62.00	62.00	-1	2,876	-0.03%
2024/02/22	0.5	63.40	0	0.00	63.10	0.5	2,893	0.02%
2024/02/21	2	63.15	0	0.00	63.50	2	2,900	0.07%
2024/02/15	3	61.70	0	0.00	61.90	3	2,889	0.10%
2024/02/05	0	0.00	2	61.10	61.20	-2	2,888	-0.07%
2024/02/02	0	0.00	2	61.80	61.80	-2	2,901	-0.07%
2024/02/01	0	0.00	5	61.60	61.70	-5	2,905	-0.17%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/29	0	0.00	5	63.40	63.40	-5	2,880	-0.17%
2024/01/23	0	0.00	1	64.20	64.30	-1	2,899	-0.03%
2024/01/17	11.1	64.29	10	63.67	63.10	1.1	2,895	0.04%
2024/01/16	2	64.80	0	0.00	64.80	2	2,802	0.07%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	6	63.37	63.90	-6	2,783	-0.22%
2024/01/10	3	63.13	0	0.00	62.90	3	2,804	0.11%
2024/01/09	0.1	64.30	0	0.00	63.90	0.1	2,783	0.00%
2024/01/04	1	65.00	0	0.00	65.00	1	2,764	0.04%
2024/01/03	0	0.00	2	65.10	65.70	-2	2,741	-0.07%
2024/01/02	0	0.00	4	66.58	66.60	-4	2,686	-0.15%
2023/12/29	2	67.50	1	67.30	67.30	1	2,646	0.04%
2023/12/28	2	67.95	0	0.00	67.80	2	2,629	0.08%
2023/12/26	2	69.10	0	0.00	69.00	2	2,568	0.08%
2023/12/25	2	70.00	2	70.65	69.30	0	2,552	0.00%
2023/12/22	1	68.40	4	69.60	69.60	-3	2,486	-0.12%
2023/12/21	1	68.40	0	0.00	68.60	1	2,460	0.04%
2023/12/20	7	69.53	1	68.70	68.60	6	2,439	0.25%
2023/12/19	5	68.66	0.1	68.70	68.50	5	2,392	0.21%
2023/12/18	15	69.88	15	70.41	69.30	0	2,342	0.00%
2023/12/15	10.1	71.77	25	72.75	69.30	-15	2,231	-0.67%
2023/12/14	1	69.30	7.5	69.89	70.30	-6.5	1,847	-0.35%
2023/12/13	3	68.60	0	0.00	68.30	3	1,755	0.17%
2023/12/12	3	68.50	2	68.40	69.00	1	1,771	0.06%
2023/12/11	1	69.90	2	68.90	69.00	-1	1,776	-0.06%
2023/12/08	12	68.50	5	68.50	68.60	7	1,714	0.41%
2023/12/07	1	67.10	0	0.00	67.10	1	1,699	0.06%
2023/12/06	2	67.85	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	12	67.39	68.70	-12	1,673	-0.72%
2023/12/04	5	69.26	1	69.10	68.50	4	1,630	0.25%
2023/12/01	6	69.90	18	71.00	70.20	-12	1,573	-0.76%
2023/11/30	13	70.47	20	70.27	70.70	-7	1,431	-0.49%
2023/11/29	13	65.33	9	64.98	65.90	4	1,156	0.35%
2023/11/24	0	0.00	2	64.00	63.90	-2	1,137	-0.18%
2023/11/22	1	63.80	21	63.84	63.80	-20	1,142	-1.75%
2023/11/21	9	63.67	0	0.00	63.70	9	1,146	0.79%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/16	21	61.73	0	0.00	61.60	21	1,148	1.83%
2023/11/15	0	0.00	1	61.20	61.60	-1	1,156	-0.09%
2023/11/06	1	62.00	0	0.00	62.00	1	1,393	0.07%
2023/11/03	0	0.00	0.1	61.30	61.00	-0.1	1,449	-0.01%
2023/11/02	1	61.30	0	0.00	61.30	1	1,476	0.07%
2023/10/31	2	60.75	0	0.00	59.60	2	1,525	0.13%
2023/10/30	0.1	61.40	0	0.00	61.20	0.1	1,577	0.01%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/20	1.5	61.07	2	61.80	61.80	-0.5	1,961	-0.03%
2023/10/19	0	0.00	8	62.85	63.00	-8	2,055	-0.39%
2023/10/16	1	63.20	0	0.00	63.30	1	2,403	0.04%
2023/10/05	1	64.60	0	0.00	64.80	1	4,607	0.02%
2023/10/03	0	0.00	1	64.90	64.40	-1	5,595	-0.02%
2023/10/02	0	0.00	1	64.40	64.60	-1	5,621	-0.02%
2023/09/26	0	0.00	2	64.80	64.00	-2	5,682	-0.04%
2023/09/25	2	65.10	0	0.00	65.10	2	5,697	0.04%
2023/09/22	1	63.60	0	0.00	64.50	1	5,702	0.02%
2023/09/20	0	0.00	1	65.20	65.00	-1	5,714	-0.02%
2023/09/19	1	66.00	0	0.00	65.80	1	5,784	0.02%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/15	1	66.00	0	0.00	66.40	1	5,809	0.02%
2023/09/14	2	67.20	0	0.00	67.20	2	5,800	0.03%
2023/09/13	1	66.00	0	0.00	65.80	1	5,789	0.02%
2023/09/12	1	65.70	0.1	66.00	65.80	1	5,816	0.02%
2023/09/11	0.1	65.50	9	65.66	64.80	-8.9	5,816	-0.15%
2023/09/06	6	65.20	0	0.00	65.30	6	5,877	0.10%
2023/09/05	4	65.73	2	65.80	65.80	2	5,961	0.03%
2023/09/01	2	64.60	1	64.60	64.30	1	5,963	0.02%
2023/08/31	0	0.00	1	64.30	64.20	-1	5,992	-0.02%
2023/08/30	4	64.00	2	63.90	64.00	2	6,007	0.03%
2023/08/29	1	61.80	1.5	62.57	62.70	-0.5	6,070	-0.01%
2023/08/24	1	63.50	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	63.30	0	0.00	62.10	0	6,172	0.00%
2023/08/21	1	63.20	2	63.40	62.70	-1	6,188	-0.02%
2023/08/17	2	62.90	2	64.30	64.40	0	6,202	0.00%
2023/08/15	2	62.80	0	0.00	63.10	2	6,199	0.03%
2023/08/14	0	0.00	3	63.73	62.60	-3	6,204	-0.05%
2023/08/11	2	65.80	8	65.94	65.20	-6	6,171	-0.10%
2023/08/10	6	67.22	9	67.13	66.80	-3	6,139	-0.05%
2023/08/09	5	70.26	10	70.05	70.30	-5	6,052	-0.08%
2023/08/08	1	71.90	2	72.20	71.80	-1	6,001	-0.02%
2023/08/07	0	0.00	2	71.90	72.90	-2	5,999	-0.03%
2023/08/04	1	71.50	0	0.00	71.30	1	6,010	0.02%
2023/08/02	7.2	72.79	3	74.10	71.70	4.2	6,010	0.07%
2023/08/01	16	73.13	0	0.00	73.50	16	5,947	0.27%
2023/07/31	2	73.55	3	74.97	72.70	-1	5,894	-0.02%
2023/07/28	3	74.53	1	75.10	74.80	2	5,830	0.03%
2023/07/27	4	77.43	10	77.62	77.80	-6	5,781	-0.10%
2023/07/26	2	76.20	0	0.00	75.40	2	5,704	0.04%
2023/07/25	1	75.80	11	76.76	76.50	-10	5,677	-0.18%
2023/07/24	10	76.64	10	75.89	76.30	0	5,619	0.00%
2023/07/21	2	78.25	5	77.48	77.70	-3	5,525	-0.05%
2023/07/20	10	78.54	0	0.00	78.60	10	5,494	0.18%
2023/07/19	4.5	79.27	4	78.30	77.60	0.5	5,426	0.01%
2023/07/18	51.5	82.70	30	82.32	79.90	21.5	5,296	0.41%
2023/07/17	35	79.92	16	79.93	80.10	19	4,748	0.40%
2023/07/14	12	77.65	9	76.82	78.00	3	4,388	0.07%
2023/07/13	24	75.96	32	76.25	75.20	-8	4,225	-0.19%
2023/07/12	43.2	79.64	68.1	78.85	76.30	-24.9	4,058	-0.61%
2023/07/11	44	77.27	50	77.32	79.00	-6	3,399	-0.18%
2023/07/10	11.1	70.78	15.3	71.80	71.90	-4.2	2,663	-0.16%
2023/07/07	1	68.40	0	68.40	68.00	1	2,516	0.04%
2023/07/05	0	70.40	1	70.50	70.10	-1	2,547	-0.04%
2023/07/03	0	0.00	1	69.50	69.40	-1	2,600	-0.04%
2023/06/29	2	69.05	0	0.00	69.00	2	2,671	0.07%
2023/06/28	1	69.50	0	0.00	68.70	1	2,814	0.04%
2023/06/27	4	70.58	6	69.85	68.90	-2	3,105	-0.06%
2023/06/20	0	0.00	1	68.20	68.20	-1	3,213	-0.03%
2023/06/19	1	67.73	0	0.00	67.80	1	3,365	0.03%
2023/06/16	1	68.90	0	0.00	68.90	1	3,404	0.03%
2023/06/15	0	69.40	1	69.70	69.80	-1	3,655	-0.03%
2023/06/14	1.1	70.20	3	70.20	70.00	-2	3,677	-0.05%
2023/06/13	1	70.80	0	0.00	70.90	1	3,720	0.03%
2023/06/12	2.1	71.50	5	71.02	70.80	-2.9	3,760	-0.08%
2023/06/09	1	71.00	6.2	70.76	70.90	-5.2	3,746	-0.14%
2023/06/08	4	68.80	0	0.00	69.10	4	3,751	0.11%
2023/06/07	1	69.80	1	70.20	70.30	0	3,866	0.00%
2023/06/06	10	69.59	16	70.05	69.40	-6	3,969	-0.15%
2023/06/05	1	71.10	3	71.17	71.00	-2	4,284	-0.05%
2023/06/02	4	71.33	2	70.75	71.00	2	4,565	0.04%
2023/06/01	4	70.08	0	0.00	70.40	4	4,811	0.08%
2023/05/31	3	69.67	1	70.50	70.00	2	4,813	0.04%
2023/05/30	5	69.40	0	0.00	69.50	5	4,805	0.10%
2023/05/29	1	70.20	4	69.85	70.20	-3	4,800	-0.06%
2023/05/26	2	68.50	1	68.30	68.50	1	4,761	0.02%
2023/05/25	0	0.00	2	68.25	68.30	-2	4,755	-0.04%
2023/05/24	6	67.92	0	0.00	68.20	6	4,776	0.13%
2023/05/23	0	0.00	0.2	67.80	67.50	-0.2	4,779	0.00%
2023/05/22	10	67.70	0	0.00	67.50	10	4,775	0.21%
2023/05/18	2	66.80	0	0.00	66.90	2	4,852	0.04%
2023/05/17	1	66.10	0	0.00	66.00	1	4,888	0.02%
2023/05/16	5	66.00	1	65.90	65.80	4	4,896	0.08%
2023/05/15	0	0.00	1	64.50	64.70	-1	4,903	-0.02%
2023/05/11	0	0.00	2	65.30	65.30	-2	4,979	-0.04%
2023/05/10	2	66.75	4.3	67.09	66.70	-2.3	5,006	-0.05%
2023/05/09	0	0.00	1	64.90	65.00	-1	5,044	-0.02%
2023/05/08	1	66.70	0	0.00	66.80	1	5,100	0.02%
2023/05/04	1	66.40	0	0.00	66.40	1	5,367	0.02%
2023/05/03	0	0.00	2	66.40	66.70	-2	5,474	-0.04%
2023/05/02	2	67.40	1	65.90	67.00	1	5,540	0.02%
2023/04/28	1	65.30	0.2	65.60	65.40	0.8	5,623	0.01%
2023/04/25	1	65.10	0	0.00	64.30	1	5,597	0.02%
2023/04/24	0	0.00	1	65.90	66.60	-1	5,574	-0.02%
2023/04/21	4	67.80	28	67.81	66.80	-24	5,571	-0.43%
2023/04/20	2	69.10	10	69.80	69.20	-8	5,542	-0.14%
2023/04/19	3	70.60	9	70.57	70.60	-6	5,551	-0.11%
2023/04/18	10	72.32	2	72.95	71.60	8	5,527	0.14%
2023/04/17	5	71.54	0	0.00	72.20	5	5,455	0.09%
2023/04/13	2	70.60	2	70.60	70.10	0	5,323	0.00%
2023/04/12	11	71.92	2	72.20	71.80	9	5,283	0.17%
2023/04/11	3	71.83	10.1	71.90	72.00	-7.1	5,249	-0.14%
2023/04/10	0	0.00	1	71.20	71.70	-1	5,239	-0.02%
2023/04/07	1	71.80	11	71.42	71.50	-10	5,213	-0.19%
2023/04/06	5	71.86	25	71.70	71.70	-20	5,181	-0.39%
2023/03/31	2	71.10	12	71.28	71.30	-10	5,147	-0.19%
2023/03/30	0	0.00	11	70.93	70.80	-11	5,119	-0.21%
2023/03/29	12	71.94	6.9	71.10	71.00	5.1	5,091	0.10%
2023/03/28	55	71.71	33	70.62	70.50	22	4,993	0.44%
2023/03/27	1	69.90	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	69.90	3.2	70.47	70.00	-2.2	4,711	-0.05%
2023/03/23	4	70.25	23	70.13	70.30	-19	4,743	-0.40%
2023/03/22	3	72.60	1.2	71.20	72.00	1.8	4,658	0.04%
2023/03/21	2	70.90	2	71.00	71.30	0	4,563	0.00%
2023/03/20	40.4	72.23	12	71.73	71.00	28.4	4,701	0.60%
2023/03/17	15	68.50	0	0.00	68.90	15	4,435	0.34%
2023/03/16	2	67.20	0	0.00	67.20	2	4,405	0.05%
2023/03/15	1	70.30	0	0.00	69.00	1	4,388	0.02%
2023/03/14	5.2	68.40	6	68.23	68.10	-0.8	4,401	-0.02%
2023/03/13	2	67.85	5	68.60	69.10	-3	4,451	-0.07%
2023/03/10	4	70.23	1	69.10	69.40	3	4,458	0.07%
2023/03/09	0	0.00	1	71.30	71.70	-1	4,608	-0.02%
2023/03/08	43.5	72.48	27	72.95	72.10	16.5	4,625	0.36%
2023/03/07	36.5	71.77	22.3	71.56	71.80	14.2	4,341	0.33%
2023/03/06	42.8	70.58	35	70.34	70.70	7.8	4,092	0.19%
2023/03/03	1	67.00	0	0.00	66.50	1	3,800	0.03%
2023/03/02	2	65.90	1	65.90	65.90	1	3,820	0.03%
2023/03/01	2	66.60	1	66.80	66.30	1	3,827	0.03%
2023/02/24	1	67.10	3.5	67.41	66.80	-2.5	3,849	-0.06%
2023/02/23	0	0.00	0.2	66.70	66.50	-0.2	3,851	0.00%
2023/02/22	3	66.33	1	66.20	66.20	2	3,873	0.05%
2023/02/21	4	67.78	13	67.88	67.60	-9	3,879	-0.23%
2023/02/20	2	67.40	0	0.00	67.50	2	3,947	0.05%
2023/02/17	4	66.93	1	67.00	66.90	3	3,966	0.08%
2023/02/16	3	67.83	10	68.10	67.70	-7	3,962	-0.18%
2023/02/15	3	67.00	3	67.10	66.30	0	3,941	0.00%
2023/02/14	2	67.15	2	66.70	66.50	0	3,907	0.00%
2023/02/09	2	68.90	2	68.80	68.50	0	3,932	0.00%
2023/02/08	0	0.00	3	68.80	68.70	-3	3,918	-0.08%
2023/02/07	0	0.00	3	68.50	69.10	-3	3,901	-0.08%
2023/02/06	3	68.30	2	68.50	68.60	1	3,895	0.03%
2023/02/03	38.2	68.91	45	69.00	69.10	-6.8	3,846	-0.18%
2023/02/02	1	68.10	5	67.66	68.10	-4	3,694	-0.11%
2023/02/01	2	67.10	7	67.09	67.10	-5	3,638	-0.14%
2023/01/31	1	66.10	1	65.50	66.30	0	3,600	0.00%
2023/01/30	4	65.00	6	65.00	65.30	-2	3,581	-0.06%
2023/01/17	6	62.87	0	0.00	62.80	6	3,502	0.17%
2023/01/13	0	0.00	3	61.60	61.80	-3	3,544	-0.08%
2023/01/12	2	63.45	1	63.10	62.00	1	3,574	0.03%
2023/01/11	1	63.10	0	0.00	63.50	1	3,597	0.03%
2023/01/10	6	62.95	0	0.00	63.10	6	3,637	0.16%
2023/01/09	0	0.00	6	62.32	63.00	-6	3,665	-0.16%
2023/01/04	0	0.00	3	59.30	59.80	-3	3,793	-0.08%
2022/12/29	0	0.00	2	57.20	57.90	-2	3,869	-0.05%
2022/12/28	4	58.63	1	58.50	58.40	3	3,943	0.08%
2022/12/27	1	60.30	1	60.30	60.40	0	3,945	0.00%
2022/12/23	0	0.00	1	60.40	60.40	-1	4,039	-0.02%
2022/12/21	2	61.05	0	0.00	60.60	2	4,149	0.05%
2022/12/20	1	64.10	4	62.45	61.20	-3	4,155	-0.07%
2022/12/16	0	0.00	1	64.40	64.00	-1	4,209	-0.02%
2022/12/15	4	65.58	2	66.00	65.40	2	4,215	0.05%
2022/12/14	1	64.70	1	64.90	65.00	0	4,141	0.00%
2022/12/13	2	64.25	3	64.67	64.60	-1	4,113	-0.02%
2022/12/12	4	64.73	9	65.22	64.20	-5	4,051	-0.12%
2022/12/09	8	62.25	1	62.40	62.20	7	3,860	0.18%
2022/12/08	1	62.10	0	0.00	63.00	1	3,895	0.03%
2022/12/07	1	62.30	0	0.00	62.10	1	3,924	0.03%
2022/12/06	3	64.30	8	65.02	63.50	-5	3,934	-0.13%
2022/12/05	6	65.53	0	0.00	66.00	6	3,979	0.15%
2022/12/02	5	65.84	3	65.67	65.70	2	4,065	0.05%
2022/12/01	29	65.93	23	65.87	65.60	6	4,047	0.15%
2022/11/30	3	61.63	5	62.60	63.10	-2	3,926	-0.05%
2022/11/29	14	60.87	9	60.77	60.70	5	3,892	0.13%
2022/11/28	7	60.83	10	61.14	61.30	-3	3,919	-0.08%
2022/11/25	0	0.00	5	60.84	60.40	-5	4,007	-0.12%
2022/11/24	2	60.80	6	60.63	60.70	-4	4,036	-0.10%
2022/11/22	0	0.00	2	59.00	58.90	-2	4,165	-0.05%
2022/11/21	1	60.30	0	0.00	60.30	1	4,361	0.02%
2022/11/18	3	60.80	0	0.00	60.00	3	4,769	0.06%
2022/11/17	3	61.13	2	61.45	61.50	1	4,768	0.02%
2022/11/16	1	60.80	4	60.45	60.40	-3	4,782	-0.06%
2022/11/14	0	0.00	1	58.60	58.60	-1	4,871	-0.02%
2022/11/11	2	58.00	3	59.60	58.10	-1	5,017	-0.02%
2022/11/10	1	58.00	1	57.90	58.10	0	5,312	0.00%
2022/11/09	1	58.50	6	58.90	58.70	-5	5,539	-0.09%
2022/11/08	2	58.85	7	58.30	57.30	-5	5,579	-0.09%
2022/11/04	1	57.80	1	58.20	57.80	0	5,692	0.00%
2022/11/03	2	57.35	6	57.47	58.00	-4	5,743	-0.07%
2022/11/02	6	57.53	5	57.46	57.20	1	5,835	0.02%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/31	1	55.10	8	54.86	55.10	-7	6,159	-0.11%
2022/10/28	1	53.80	0	0.00	53.70	1	6,484	0.02%
2022/10/27	1	55.60	0	0.00	55.60	1	6,538	0.02%
2022/10/26	0.3	53.50	0	0.00	53.80	0.3	6,519	0.00%
2022/10/25	0	0.00	1	53.00	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	2	54.00	53.10	-2	6,523	-0.03%
2022/10/21	5	53.12	3	52.30	52.10	2	6,565	0.03%
2022/10/20	2	52.40	1	52.50	53.30	1	6,603	0.02%
2022/10/19	4	53.68	1	53.20	53.20	3	6,675	0.04%
2022/10/18	4	53.50	0	0.00	53.60	4	6,692	0.06%
2022/10/17	3	50.48	2	51.80	52.00	1	6,812	0.01%
2022/10/14	2	51.70	2	53.00	53.00	0	7,022	0.00%
2022/10/13	5	50.18	25	50.54	49.10	-20	7,058	-0.28%
2022/10/12	2	54.10	2	53.80	53.20	0	7,066	0.00%
2022/10/11	5	54.60	15	54.98	54.20	-10	7,092	-0.14%
2022/10/06	0	0.00	5	57.20	58.00	-5	7,179	-0.07%
2022/10/05	6	58.27	3	58.80	57.10	3	7,199	0.04%
2022/10/04	15	58.50	1	58.40	58.60	14	7,171	0.20%
2022/10/03	21	56.40	2	57.55	57.20	19	7,236	0.26%
2022/09/30	16	56.21	0	0.00	57.00	16	7,381	0.22%
2022/09/29	1	55.10	6	56.73	56.00	-5	7,404	-0.07%
2022/09/28	3	56.23	7	55.67	55.00	-4	7,415	-0.05%
2022/09/27	1	58.00	2	58.25	59.50	-1	7,453	-0.01%
2022/09/26	0.2	60.30	1	59.50	57.90	-0.8	7,571	-0.01%
2022/09/23	12	62.32	5	62.70	62.00	7	7,628	0.09%
2022/09/22	1	63.00	0	0.00	64.00	1	7,688	0.01%
2022/09/21	4	65.13	5	64.44	64.40	-1	7,686	-0.01%
2022/09/20	3	65.53	1	65.30	65.40	2	7,731	0.03%
2022/09/16	2	66.10	0	0.00	65.50	2	7,829	0.03%
2022/09/15	14	68.01	4	67.20	66.40	10	7,899	0.13%
2022/09/14	1	67.30	4	66.35	67.40	-3	7,925	-0.04%
2022/09/13	1	67.40	0	0.00	67.00	1	7,975	0.01%
2022/09/12	2	67.60	2	67.65	67.80	0	8,102	0.00%
2022/09/08	2	66.20	10	67.00	68.50	-8	8,290	-0.10%
2022/09/07	2	64.15	1	64.40	64.40	1	8,456	0.01%
2022/09/06	11.2	65.38	14	66.20	63.60	-2.8	8,418	-0.03%
2022/09/05	8	69.53	7	68.40	67.50	1	8,364	0.01%
2022/09/02	3.2	69.34	7	70.00	69.70	-3.8	8,340	-0.05%
2022/09/01	24	69.37	9	69.98	68.90	15	8,309	0.18%
2022/08/31	6	69.78	10	69.65	69.90	-4	8,199	-0.05%
2022/08/30	5	69.06	7	69.24	69.10	-2	8,195	-0.02%
2022/08/29	17.3	68.52	10	68.66	68.30	7.3	8,202	0.09%
2022/08/26	11	71.27	16	71.59	71.60	-5	8,191	-0.06%
2022/08/25	38	71.13	21	71.49	70.10	17	8,089	0.21%
2022/08/24	0	0.00	1	68.10	68.10	-1	7,866	-0.01%
2022/08/23	4	68.38	4	68.15	68.20	0	8,076	0.00%
2022/08/22	3	69.13	3	69.00	69.30	0	8,299	0.00%
2022/08/19	12	69.97	8	70.03	69.90	4	8,332	0.05%
2022/08/18	8	69.88	2	70.05	70.40	6	8,275	0.07%
2022/08/17	19	71.57	17.1	71.76	71.00	1.9	8,186	0.02%
2022/08/16	29.1	68.88	33	69.35	70.20	-3.9	7,927	-0.05%
2022/08/15	2	67.15	4	67.30	67.90	-2	7,819	-0.03%
2022/08/12	3	66.10	4	66.45	66.20	-1	7,855	-0.01%
2022/08/11	11	67.10	5	67.50	66.30	6	7,936	0.08%
2022/08/10	4	67.35	18	66.76	66.80	-14	8,128	-0.17%
2022/08/09	5	67.88	5	67.84	67.40	0	8,351	0.00%
2022/08/08	2	65.55	4.1	66.73	67.30	-2.1	8,537	-0.02%
2022/08/05	5	68.16	4	68.18	67.60	1	8,520	0.01%
2022/08/04	29	65.98	21.1	65.88	66.70	7.9	8,413	0.09%
2022/08/02	0	0.00	3.1	63.75	63.50	-3.1	8,470	-0.04%
2022/08/01	1	65.10	0	0.00	64.80	1	8,563	0.01%
2022/07/29	0.2	64.76	0	0.00	65.00	0.2	8,652	0.00%
2022/07/28	0	0.00	7	64.17	63.80	-7	8,937	-0.08%
2022/07/27	4	63.75	4	63.53	64.50	0	8,971	0.00%
2022/07/26	5	64.00	6	63.93	62.60	-1	9,027	-0.01%
2022/07/25	6	65.07	1	65.40	65.10	5	9,039	0.06%
2022/07/22	15	66.07	10.1	65.95	65.80	4.9	9,176	0.05%
2022/07/21	35.2	63.51	31	64.24	66.20	4.2	9,223	0.05%
2022/07/20	4	62.63	11	62.57	62.40	-7	9,154	-0.08%
2022/07/18	1	60.10	2	59.65	59.80	-1	9,442	-0.01%
2022/07/15	4	58.60	5	58.88	59.00	-1	9,747	-0.01%
2022/07/14	4	56.75	5	57.54	58.30	-1	10,055	-0.01%
2022/07/12	0	0.00	5	54.88	54.80	-5	10,689	-0.05%
2022/07/11	5	58.66	7	58.04	58.10	-2	10,957	-0.02%
2022/07/08	7.1	58.42	4	58.40	58.00	3.1	11,017	0.03%
2022/07/07	3.1	55.38	3	55.97	55.80	0.1	10,898	0.00%
2022/07/06	10	54.95	1	55.60	53.90	9	10,894	0.08%
2022/07/05	2	55.50	4	56.78	56.50	-2	10,938	-0.02%
2022/07/04	0	0.00	10	58.00	56.90	-10	10,930	-0.09%
2022/07/01	6	61.42	5	61.16	57.90	1	11,029	0.01%
2022/06/30	7	64.47	3	64.63	63.00	4	11,036	0.04%
2022/06/28	1	68.40	4	68.55	68.00	-3	11,908	-0.03%
2022/06/27	1	69.70	3	70.10	70.00	-2	13,329	-0.02%
2022/06/24	1	67.30	2	67.80	67.00	-1	13,453	-0.01%
2022/06/23	3	67.20	7	66.30	66.30	-4	13,603	-0.03%
2022/06/22	3	67.03	3	67.30	66.60	0	13,864	0.00%
2022/06/21	6	68.13	3	67.40	69.40	3	14,058	0.02%
2022/06/20	9	67.73	7	67.29	66.10	2	14,344	0.01%
2022/06/17	8	69.98	10	68.59	69.10	-2	14,401	-0.01%
2022/06/16	28	75.62	36	74.91	71.60	-8	14,233	-0.06%
2022/06/15	3	79.60	4	78.90	79.00	-1	14,183	-0.01%
2022/06/14	9	78.72	8	78.10	78.90	1	14,341	0.01%
2022/06/13	4	79.95	5	79.96	79.50	-1	14,314	-0.01%
2022/06/10	3	80.87	15.1	80.77	81.80	-12.1	14,409	-0.08%
2022/06/09	5	81.10	2	81.00	81.50	3	14,480	0.02%
2022/06/08	5	81.20	0	0.00	80.80	5	14,506	0.03%
2022/06/07	8	81.43	1	81.60	81.50	7	14,549	0.05%
2022/06/06	13	81.58	7	81.50	81.40	6	14,548	0.04%
2022/06/02	20	83.46	3	83.20	83.10	17	14,535	0.12%
2022/06/01	13.1	84.85	10.3	85.29	84.00	2.8	14,505	0.02%
2022/05/31	39	84.24	28	84.41	83.80	11	14,345	0.08%
2022/05/30	6.3	83.35	16	83.26	84.50	-9.7	14,193	-0.07%
2022/05/27	1	80.50	1	81.00	80.20	0	13,953	0.00%
2022/05/26	1	80.38	6	80.48	78.90	-5	13,935	-0.04%
2022/05/25	6	79.83	3	79.70	80.20	3	13,923	0.02%
2022/05/24	8	79.96	9	80.13	78.70	-1	13,997	-0.01%
2022/05/23	2	82.45	3	81.43	81.20	-1	14,026	-0.01%
2022/05/20	9	81.34	13	80.93	81.20	-4	14,123	-0.03%
2022/05/19	6	79.65	5	79.74	81.20	1	14,577	0.01%
2022/05/18	13	81.32	11	82.07	81.20	2	14,594	0.01%
2022/05/17	21	80.73	25	81.16	82.40	-4	14,434	-0.03%
2022/05/16	15	79.45	15	79.82	78.40	0	14,348	0.00%
2022/05/13	12	77.37	2	77.10	77.20	10	14,440	0.07%
2022/05/12	7	76.73	9	76.69	75.50	-2	14,713	-0.01%
2022/05/11	8.2	77.35	12	76.99	77.10	-3.8	15,081	-0.03%
2022/05/10	10	74.37	1	75.50	75.50	9	14,961	0.06%
2022/05/09	2	77.90	5	78.30	77.10	-3	15,062	-0.02%
2022/05/06	7	80.19	2	80.40	81.20	5	15,546	0.03%
2022/05/05	10	82.57	13	82.54	81.40	-3	15,572	-0.02%
2022/05/04	1	78.70	2	78.65	78.60	-1	15,326	-0.01%
2022/05/03	8	77.79	5	77.82	77.90	3	15,547	0.02%
2022/04/29	4	77.70	2	77.30	76.10	2	15,578	0.01%
2022/04/28	7	75.20	6.5	75.79	76.00	0.5	15,557	0.00%
2022/04/27	5	75.76	9	73.27	76.10	-4	15,466	-0.03%
2022/04/26	17	78.50	16	77.54	77.00	1	15,339	0.01%
2022/04/25	16	79.78	13	79.68	78.70	3	15,252	0.02%
2022/04/22	14	83.52	8	83.10	82.80	6	15,120	0.04%
2022/04/21	11.3	83.25	18	82.73	84.60	-6.7	14,983	-0.04%
2022/04/20	13	80.70	6.3	80.88	80.80	6.8	14,855	0.05%
2022/04/19	32	81.77	21	81.29	80.60	11	14,623	0.08%
2022/04/18	17.1	83.04	1	83.70	82.00	16.1	14,444	0.11%
2022/04/15	23.1	86.15	5	86.30	85.00	18.1	14,235	0.13%
2022/04/14	9.2	91.90	8	92.21	90.80	1.2	14,260	0.01%
2022/04/13	3	94.00	3	93.83	93.80	0	14,192	0.00%
2022/04/12	3.3	93.73	11	94.22	93.30	-7.7	14,352	-0.05%
2022/04/11	3	95.60	2	96.10	95.00	1	14,407	0.01%
2022/04/08	5	98.42	4.5	99.03	98.10	0.5	14,392	0.00%
2022/04/07	15	99.73	8	98.86	98.00	7	14,346	0.05%
2022/04/06	8	99.81	6	100.68	101.50	2	14,168	0.01%
2022/04/01	32	100.00	28	99.60	100.50	4	14,162	0.03%
2022/03/31	31	104.77	28	103.54	102.00	3	13,986	0.02%
2022/03/30	46	105.76	56.9	106.60	105.00	-10.9	13,567	-0.08%
2022/03/29	6	99.70	4	99.45	98.80	2	12,340	0.02%
2022/03/28	19	99.08	6	98.97	98.40	13	12,524	0.10%
2022/03/25	11	99.94	13	100.17	99.90	-2	12,582	-0.02%
2022/03/24	15.1	97.95	7	97.83	97.80	8.1	12,322	0.07%
2022/03/23	12.3	100.27	9	100.02	99.60	3.3	12,188	0.03%
2022/03/22	7	103.29	4	103.75	102.50	3	12,003	0.02%
2022/03/21	10	105.30	10	106.05	105.00	0	11,884	0.00%
2022/03/18	12	104.29	13	104.58	105.00	-1	11,866	-0.01%
2022/03/17	42	101.83	41	101.83	102.00	1	11,702	0.01%
2022/03/16	8	96.36	7	97.13	96.30	1	11,705	0.01%
2022/03/15	1.1	97.64	2	100.50	95.00	-0.9	11,863	-0.01%
2022/03/14	6	102.58	8	102.13	102.00	-2	11,960	-0.02%
2022/03/11	1	101.00	2	99.95	101.00	-1	12,395	-0.01%
2022/03/10	3	100.33	4	100.58	99.50	-1	12,755	-0.01%
2022/03/09	2	96.90	2	95.50	97.70	0	13,630	0.00%
2022/03/08	5	96.50	7	95.27	93.70	-2	13,895	-0.01%
2022/03/07	5.2	99.10	6	99.17	97.30	-0.8	14,153	-0.01%
2022/03/04	1	101.50	5	101.40	101.50	-4	14,469	-0.03%
2022/03/03	6	104.50	3	104.33	103.00	3	14,750	0.02%
2022/03/02	5	101.80	4	102.75	103.50	1	14,986	0.01%
2022/03/01	3	103.17	4	103.00	103.50	-1	15,294	-0.01%
2022/02/25	5	101.10	13	100.85	100.50	-8	15,771	-0.05%
2022/02/24	8	100.64	17.3	101.26	99.40	-9.3	16,240	-0.06%
2022/02/23	6	103.00	7	102.57	104.00	-1	16,640	-0.01%
2022/02/22	8	103.75	4	103.25	102.50	4	17,811	0.02%
2022/02/21	49	109.64	43	108.74	106.00	6	18,081	0.03%
2022/02/18	22.2	108.01	23	107.78	109.00	-0.8	17,897	0.00%
2022/02/17	9	106.56	15	106.33	107.00	-6	18,019	-0.03%
2022/02/16	33	107.21	31	107.81	107.00	2	18,175	0.01%
2022/02/15	14	107.96	8	106.88	105.00	6	18,300	0.03%
2022/02/14	35	106.09	36	105.29	106.00	-1	18,441	-0.01%
2022/02/11	24	105.02	29.4	105.74	105.00	-5.4	18,444	-0.03%
2022/02/10	3	102.00	11	102.27	103.00	-8	18,668	-0.04%
2022/02/09	32	103.52	30.1	103.32	103.00	1.9	19,384	0.01%
2022/02/08	48	101.21	48	100.34	102.00	0	19,523	0.00%
2022/02/07	9	93.58	10	93.94	95.00	-1	19,910	-0.01%
2022/01/26	19	90.72	19	90.34	90.50	0	20,923	0.00%
2022/01/25	12.1	92.41	19	91.89	89.50	-6.9	22,423	-0.03%
2022/01/24	15.1	87.21	20	86.58	91.30	-4.9	22,697	-0.02%
2022/01/21	14	89.20	16	89.64	88.70	-2	23,536	-0.01%
2022/01/20	18	90.11	15	90.11	90.30	3	24,081	0.01%
2022/01/19	19	90.65	22	90.66	90.40	-3	24,609	-0.01%
2022/01/18	18	92.87	16	92.59	92.40	2	25,087	0.01%
2022/01/17	17	91.37	11	89.60	92.00	6	25,652	0.02%
2022/01/14	11.3	88.74	7	88.84	89.30	4.3	26,174	0.02%
2022/01/13	8.5	90.81	13	90.64	90.60	-4.5	27,169	-0.02%
2022/01/12	11	93.52	10	94.02	92.70	1	27,947	0.00%
2022/01/11	15.2	94.42	6	96.65	93.70	9.2	28,558	0.03%
2022/01/10	9	96.19	10	96.72	98.60	-1	28,664	0.00%
2022/01/07	18	96.49	9.1	97.45	95.00	8.9	28,617	0.03%
2022/01/06	1	101.50	0	0.00	100.50	1	28,343	0.00%
2022/01/05	19.2	101.49	15	100.17	102.00	4.2	28,453	0.01%
2022/01/04	6	105.08	7	104.36	104.00	-1	28,502	0.00%
2022/01/03	17	106.41	14	105.71	105.50	3	28,716	0.01%
2021/12/30	2	107.25	4	107.13	107.00	-2	28,796	-0.01%
2021/12/29	4	107.25	9	106.72	107.00	-5	28,910	-0.02%
2021/12/28	9	110.00	6	108.25	108.00	3	29,134	0.01%
2021/12/27	4	108.75	7	108.71	109.00	-3	29,185	-0.01%
2021/12/24	15	108.90	12	109.67	107.50	3	29,287	0.01%
2021/12/23	10	110.25	26.2	110.85	111.50	-16.2	29,125	-0.06%
2021/12/22	33	109.74	32	109.75	108.00	1	29,022	0.00%
2021/12/21	22	108.68	22	108.27	108.00	0	28,709	0.00%
2021/12/20	2	105.75	6	105.42	105.00	-4	28,555	-0.01%
2021/12/17	3.5	105.64	5	104.10	104.50	-1.5	28,800	-0.01%
2021/12/16	13	107.50	13	108.08	109.00	0	28,899	0.00%
2021/12/15	3	104.83	2	105.50	106.00	1	28,763	0.00%
2021/12/14	4	103.13	7	103.36	102.50	-3	28,719	-0.01%
2021/12/13	10	105.05	8	105.31	106.00	2	28,701	0.01%
2021/12/10	25	105.98	14	105.64	105.00	11	28,726	0.04%
2021/12/09	13	109.85	18	109.14	109.00	-5	28,660	-0.02%
2021/12/08	20	112.08	16	111.47	112.00	4	28,764	0.01%
2021/12/07	35	112.77	32	112.89	110.00	3	28,852	0.01%
2021/12/06	37	112.07	16	112.53	113.00	21	28,486	0.07%
2021/12/03	42	113.04	63	113.88	111.50	-21	28,344	-0.07%
2021/12/02	19	109.95	12.4	110.24	107.00	6.6	27,818	0.02%
2021/12/01	36	110.99	40	110.63	110.50	-4	27,901	-0.01%
2021/11/30	25	108.16	31	108.58	110.50	-6	28,112	-0.02%
2021/11/29	13.1	103.79	14	103.71	106.00	-0.9	28,267	0.00%
2021/11/26	27	105.96	19	103.84	103.50	8	28,113	0.03%
2021/11/25	16	109.56	10	110.15	108.00	6	27,981	0.02%
2021/11/24	47.5	110.17	51	110.65	112.00	-3.5	27,809	-0.01%
2021/11/23	68	110.18	63	109.32	106.00	5	27,568	0.02%
2021/11/22	69	111.96	63	109.36	108.50	6	27,561	0.02%
2021/11/19	140	111.91	153	112.12	111.50	-13	27,864	-0.05%	大買/大賣/
2021/11/18	54	104.57	56.1	105.67	106.00	-2.1	27,212	-0.01%
2021/11/17	12.1	102.17	15	101.37	102.00	-2.9	27,315	-0.01%
2021/11/16	22	100.69	16	100.79	98.20	6	27,667	0.02%
2021/11/15	22	100.34	12	100.44	100.50	10	28,029	0.04%
2021/11/12	102	102.51	87	100.76	100.50	15	28,240	0.05%	大買/
2021/11/11	38.1	100.02	37	100.74	101.00	1.1	28,331	0.00%
2021/11/10	23	97.00	19	96.72	97.90	4	28,092	0.01%
2021/11/09	63	98.84	54.5	98.40	98.00	8.5	27,946	0.03%
2021/11/08	55.1	100.91	45	100.51	99.20	10.1	27,499	0.04%
2021/11/05	86	109.18	94.1	109.69	110.00	-8.1	26,953	-0.03%
2021/11/04	62	112.94	49	112.53	110.00	13	26,808	0.05%
2021/11/03	64.6	108.48	68	108.65	108.00	-3.4	26,125	-0.01%
2021/11/02	82.3	119.24	144	117.92	111.50	-61.7	25,206	-0.24%	大賣/
2021/11/01	40.1	119.59	36.1	120.56	123.50	4	23,823	0.02%
2021/10/29	104.1	111.81	118	112.61	112.50	-13.9	23,484	-0.06%	大買/大賣/
2021/10/28	84	109.62	67	108.08	107.50	17	22,973	0.07%
2021/10/27	38	107.25	39.5	107.20	107.00	-1.5	22,734	-0.01%
2021/10/26	85	107.94	56	104.56	101.50	29	22,334	0.13%
2021/10/25	40	104.58	52	103.75	105.50	-12	22,136	-0.05%
2021/10/22	32	101.97	26	102.87	101.50	6	22,045	0.03%
2021/10/21	121	101.42	110	101.59	100.50	11	22,333	0.05%	大買/大賣/
2021/10/20	85	98.03	59	97.86	96.80	26	22,038	0.12%
2021/10/19	115.1	98.81	134	98.59	101.50	-18.9	22,139	-0.09%	大買/大賣/
2021/10/18	17	93.92	17	92.95	92.60	0	21,900	0.00%
2021/10/15	14	92.09	12.3	92.08	91.40	1.7	22,556	0.01%
2021/10/14	10	88.78	13	89.26	89.00	-3	23,483	-0.01%
2021/10/13	25	89.97	20	91.28	87.40	5	23,748	0.02%
2021/10/12	30	94.66	10.1	94.61	93.30	20	24,108	0.08%
2021/10/08	13.2	93.18	21	93.08	94.00	-7.8	24,790	-0.03%
2021/10/07	18	89.02	16	88.86	89.50	2	25,392	0.01%
2021/10/06	6.5	86.66	7	87.56	86.20	-0.5	25,823	0.00%
2021/10/05	4	81.08	6	86.00	86.50	-2	26,290	-0.01%
2021/10/04	11	83.87	11	82.61	81.10	0	26,522	0.00%
2021/10/01	6	84.20	22	86.27	84.10	-16	26,890	-0.06%
2021/09/30	13	89.87	7	89.49	89.30	6	27,668	0.02%
2021/09/29	14.1	87.87	21	89.53	87.70	-6.9	28,122	-0.02%
2021/09/28	3	93.07	1	92.40	91.80	2	28,938	0.01%
2021/09/27	18	95.17	17	95.44	94.60	1	29,581	0.00%
2021/09/24	54	96.14	50	95.78	95.00	4	30,007	0.01%
2021/09/23	34	93.29	35	94.07	95.40	-1	30,217	0.00%
2021/09/22	5	90.34	7	90.64	90.20	-2	30,320	-0.01%
2021/09/17	23	91.93	22	91.19	92.30	1	31,093	0.00%
2021/09/16	22	91.43	24	91.00	90.40	-2	31,844	-0.01%
2021/09/15	7	91.89	9	91.48	92.30	-2	32,181	-0.01%
2021/09/14	26	91.96	23	92.46	91.70	3	32,862	0.01%
2021/09/13	18	94.42	10	95.29	92.30	8	33,164	0.02%
2021/09/10	13	93.70	12	93.41	94.90	1	33,443	0.00%
2021/09/09	10	92.82	9	91.28	93.90	1	34,291	0.00%
2021/09/08	10	91.30	2	92.50	90.50	8	35,196	0.02%
2021/09/07	13	92.03	26.1	93.06	94.30	-13.1	35,488	-0.04%
2021/09/06	20.1	96.87	13	98.68	94.50	7.1	35,198	0.02%
2021/09/03	28.5	98.17	21	97.80	98.50	7.5	34,882	0.02%
2021/09/02	15	103.00	9.2	105.33	100.50	5.8	34,527	0.02%
2021/09/01	8	109.81	8	109.19	111.00	0	34,572	0.00%
2021/08/31	7	108.29	11	108.18	108.50	-4	34,495	-0.01%
2021/08/30	11.1	108.77	17	108.94	110.00	-5.9	34,408	-0.02%
2021/08/27	15	108.67	13.2	109.62	106.50	1.9	34,340	0.01%
2021/08/26	42	113.96	26	113.46	111.50	16	34,147	0.05%
2021/08/25	27.1	113.77	47.6	113.61	113.00	-20.5	34,077	-0.06%
2021/08/24	16	109.47	19.5	109.81	107.50	-3.5	33,308	-0.01%
2021/08/23	29.5	107.66	40	108.51	106.00	-10.5	32,775	-0.03%
2021/08/20	61.1	103.49	40.3	103.73	105.00	20.8	32,351	0.06%
2021/08/19	23.3	99.97	21	100.11	99.00	2.3	31,672	0.01%
2021/08/18	7	95.27	14.1	94.80	100.00	-7.1	31,083	-0.02%
2021/08/17	24	96.00	26.1	96.66	91.00	-2.1	30,700	-0.01%
2021/08/16	20.1	98.70	35.2	98.57	98.90	-15.1	30,369	-0.05%
2021/08/13	8	99.20	8.2	100.54	97.00	-0.2	30,232	0.00%
2021/08/12	12.5	100.99	16	101.17	103.00	-3.5	30,107	-0.01%
2021/08/11	30	99.19	28	100.12	97.60	2	29,975	0.01%
2021/08/10	39	100.56	44.3	100.07	101.00	-5.3	29,776	-0.02%
2021/08/09	14.6	103.67	11	100.82	100.50	3.6	29,579	0.01%
2021/08/06	11	106.32	2	107.25	108.50	9	29,399	0.03%
2021/08/05	13.1	109.96	9	109.22	108.50	4.1	29,282	0.01%
2021/08/04	36	114.75	26	113.58	113.00	10	29,279	0.03%
2021/08/03	37	113.77	37	113.96	113.50	0	29,284	0.00%
2021/08/02	9	109.22	9	110.00	111.50	0	28,915	0.00%
2021/07/30	24	105.67	21	104.88	102.50	3	28,598	0.01%
2021/07/29	12	107.04	20	105.70	107.00	-8	28,473	-0.03%
2021/07/28	30	105.42	34.1	108.21	104.50	-4.1	28,180	-0.01%
2021/07/27	63	117.99	53.5	118.79	114.50	9.5	27,765	0.03%
2021/07/26	19	116.55	33	116.35	115.50	-14	27,020	-0.05%
2021/07/23	82	113.69	72	112.78	110.00	10	26,312	0.04%
2021/07/22	15	109.80	27.1	111.66	113.50	-12.1	25,352	-0.05%
2021/07/21	42	109.02	42.1	108.75	103.50	-0.1	25,114	0.00%
2021/07/20	45.1	107.30	39	105.36	108.50	6.1	24,422	0.02%
2021/07/19	14	102.04	40	101.69	100.00	-26	23,783	-0.11%
2021/07/16	35	100.17	47.5	101.27	102.50	-12.5	24,120	-0.05%
2021/07/15	82.2	98.09	52	97.22	100.00	30.2	24,054	0.13%
2021/07/14	83.3	105.71	23.1	104.75	98.10	60.2	23,919	0.25%
2021/07/13	16.5	112.62	20.8	113.30	109.00	-4.2	23,126	-0.02%
2021/07/12	33	101.64	50	104.32	105.50	-17	22,646	-0.07%
2021/07/09	35	96.67	58	96.70	96.00	-23	22,042	-0.10%
2021/07/08	46	95.57	23	96.63	94.80	23	21,711	0.11%
2021/07/07	55	95.89	52	95.37	93.60	3	21,344	0.01%
2021/07/06	40	91.83	44	92.15	92.60	-4	20,611	-0.02%
2021/07/05	88.3	93.31	87.1	93.61	90.50	1.3	20,264	0.01%
2021/07/02	34.1	84.44	48.1	85.31	87.60	-14	19,651	-0.07%
2021/07/01	14	83.22	13	81.05	79.70	1	19,370	0.01%
2021/06/30	34	85.08	29	83.64	86.20	5	19,562	0.03%
2021/06/29	25	79.79	17	79.95	78.70	8	19,614	0.04%
2021/06/28	45	81.54	41.1	81.47	79.60	3.9	19,407	0.02%
2021/06/25	40.1	79.32	29.9	79.35	81.80	10.2	18,838	0.05%
2021/06/24	10.1	73.99	10	74.56	74.40	0.1	18,163	0.00%
2021/06/23	32.1	72.96	53.7	72.56	74.50	-21.6	17,792	-0.12%
2021/06/22	14	68.95	11	67.84	69.90	3	17,070	0.02%
2021/06/21	20.1	69.36	29.1	69.01	66.20	-9	16,679	-0.05%
2021/06/18	19.1	68.44	36.5	68.06	68.90	-17.4	16,156	-0.11%
2021/06/17	46	64.27	52	64.01	65.20	-6	15,070	-0.04%
2021/06/16	31	60.73	27	60.98	61.00	4	14,076	0.03%
2021/06/15	1	57.30	2	57.45	57.80	-1	13,617	-0.01%
2021/06/11	3	56.60	1	56.50	56.50	2	13,585	0.01%
2021/06/10	2.2	56.92	9	57.18	57.00	-6.9	13,668	-0.05%
2021/06/09	35	57.15	18	57.59	56.50	17	13,562	0.13%
2021/06/08	0	0.00	8	54.38	54.80	-8	13,053	-0.06%
2021/06/07	4	52.65	0	0.00	53.40	4	13,119	0.03%
2021/06/04	17	53.62	4	53.63	54.00	13	13,221	0.10%
2021/06/03	0	0.00	4	53.68	53.50	-4	13,225	-0.03%
2021/06/02	5	52.84	45	55.15	52.90	-40	13,253	-0.30%
2021/06/01	11	52.17	10	51.80	52.00	1	12,855	0.01%
2021/05/31	6	51.07	4	51.35	51.20	2	12,919	0.02%
2021/05/28	3	49.67	34	49.70	50.60	-31	13,004	-0.24%
2021/05/27	0	0.00	7	48.28	48.35	-7	13,181	-0.05%
2021/05/26	3.2	48.06	16	48.28	48.40	-12.8	13,217	-0.10%
2021/05/25	31	48.15	31	47.81	47.85	0	13,317	0.00%
2021/05/24	6	46.32	1	46.40	46.25	5	13,390	0.04%
2021/05/21	6	45.86	6	45.53	46.15	0	13,538	0.00%
2021/05/20	9	44.37	4	44.50	43.85	5	13,616	0.04%
2021/05/19	12	45.66	1	44.35	45.60	11	13,604	0.08%
2021/05/17	2	41.63	1	40.35	39.60	1	13,515	0.01%
2021/05/14	27	45.26	1	44.95	43.95	26	13,471	0.19%
2021/05/13	22	43.90	19	43.13	44.00	3	13,381	0.02%
2021/05/12	10	44.41	46	43.35	43.50	-36	13,348	-0.27%
2021/05/11	11	48.21	5	46.90	46.60	6	13,217	0.05%
2021/05/10	3	52.10	5	52.60	51.10	-2	13,093	-0.02%
2021/05/07	29	52.31	26	53.25	53.60	3	13,597	0.02%
2021/05/06	21.1	51.62	1	52.10	50.70	20.1	13,602	0.15%
2021/05/05	0	0.00	0.8	51.00	50.90	-0.8	13,569	-0.01%
2021/05/04	8.5	53.11	9	54.40	52.40	-0.5	13,623	0.00%
2021/05/03	8	57.56	91	55.14	55.50	-83	13,697	-0.61%
2021/04/29	3	59.57	12	59.33	59.00	-9	13,737	-0.07%
2021/04/28	38	60.53	3	61.07	60.50	35	13,804	0.25%
2021/04/27	8.1	60.61	1	62.60	60.20	7.1	13,935	0.05%
2021/04/26	44	62.88	20.1	62.47	62.70	23.9	13,805	0.17%
2021/04/23	83.1	63.60	45	62.75	62.40	38.1	13,876	0.27%
2021/04/22	68	64.04	62	64.34	60.50	6	13,695	0.04%
2021/04/21	32	60.58	37	61.13	61.70	-5	13,209	-0.04%
2021/04/20	42	59.33	36	59.41	59.50	6	12,870	0.05%
2021/04/19	7	56.06	18	56.68	56.70	-11	12,514	-0.09%
2021/04/16	2	55.15	2	56.00	56.00	0	12,781	0.00%
2021/04/15	4	55.50	5	55.40	55.40	-1	12,871	-0.01%
2021/04/14	18	55.44	1	54.80	55.40	17	12,979	0.13%
2021/04/13	3	57.17	0	0.00	55.80	3	13,158	0.02%
2021/04/12	8	57.59	19	57.63	57.10	-11	13,235	-0.08%
2021/04/09	13	59.19	18	59.14	58.60	-5	13,439	-0.04%
2021/04/08	39	60.28	59	60.46	60.70	-20	14,110	-0.14%
2021/04/07	30	58.81	34	59.01	59.60	-4	14,202	-0.03%
2021/04/06	92	57.66	61	57.97	59.60	31	14,068	0.22%
2021/04/01	18	55.86	9	55.70	54.50	9	13,793	0.07%
2021/03/31	3	53.50	10	53.50	53.50	-7	14,143	-0.05%
2021/03/30	9	53.96	2	54.45	54.00	7	15,208	0.05%
2021/03/29	0	0.00	2	54.45	54.60	-2	16,146	-0.01%
2021/03/26	3	53.70	13	53.38	53.70	-10	16,282	-0.06%
2021/03/25	8	52.59	6	52.17	52.20	2	16,368	0.01%
2021/03/24	0	0.00	2	53.90	53.70	-2	16,465	-0.01%
2021/03/23	6	53.55	25	53.70	53.00	-19	16,589	-0.11%
2021/03/22	16	55.04	15	54.55	54.40	1	16,726	0.01%
2021/03/19	2	54.80	7	54.60	54.60	-5	16,967	-0.03%
2021/03/18	6	54.97	4	54.45	54.20	2	17,189	0.01%
2021/03/17	16	54.48	6	54.47	54.20	10	17,384	0.06%
2021/03/16	4	54.58	2	54.40	53.80	2	17,675	0.01%
2021/03/15	1	53.90	9	53.88	54.10	-8	18,108	-0.04%
2021/03/12	0	0.00	1	53.00	53.10	-1	18,159	-0.01%
2021/03/11	13	52.18	28	52.84	52.90	-15	18,251	-0.08%
2021/03/10	26	51.87	20	51.38	51.40	6	18,268	0.03%
2021/03/09	1	49.15	1	49.25	48.70	0	18,249	0.00%
2021/03/08	11	51.25	13	50.63	49.65	-2	18,577	-0.01%
2021/03/05	13	51.15	17	51.70	51.30	-4	18,928	-0.02%
2021/03/04	11	52.42	0	0.00	51.60	11	19,241	0.06%
2021/03/03	27	53.26	13.8	54.31	54.10	13.2	19,614	0.07%
2021/03/02	22	55.63	17	55.53	53.90	5	19,881	0.03%
2021/02/26	7	54.46	3	54.00	54.00	4	20,047	0.02%
2021/02/25	16	55.07	11.1	54.62	54.60	4.9	21,355	0.02%
2021/02/24	12	55.58	11	55.04	55.00	1	22,443	0.00%
2021/02/23	18	54.67	26	55.05	55.00	-8	22,545	-0.04%
2021/02/22	15	54.07	38.8	55.03	54.40	-23.8	22,470	-0.11%
2021/02/19	1	51.81	2	52.50	53.10	-1	22,464	0.00%
2021/02/18	5	52.30	6	52.43	52.40	-1	22,985	0.00%
2021/02/17	9	51.28	33	51.80	51.80	-24	23,384	-0.10%
2021/02/05	8	49.08	0	0.00	48.90	8	23,516	0.03%
2021/02/04	7	49.56	8	49.68	49.35	-1	24,050	0.00%
2021/02/03	23	50.90	9	51.30	50.60	14	24,582	0.06%
2021/02/02	2	50.03	0	0.00	50.00	2	24,837	0.01%
2021/02/01	15	49.50	34	49.21	49.00	-19	24,991	-0.08%
2021/01/29	75	52.53	47	53.74	50.50	28	24,939	0.11%
2021/01/28	0.1	51.80	24	51.01	51.20	-23.9	24,472	-0.10%
2021/01/27	9	52.08	18	52.52	52.50	-9	24,442	-0.04%
2021/01/26	13	52.87	11	52.15	52.00	2	24,460	0.01%
2021/01/25	30	53.40	37	53.44	53.30	-7	24,404	-0.03%
2021/01/22	23	51.13	29	51.59	51.60	-6	24,222	-0.02%
2021/01/21	39	51.85	27	51.17	51.00	12	24,138	0.05%
2021/01/20	25	53.66	41	51.83	51.70	-16	24,060	-0.07%
2021/01/19	21	55.13	22	54.81	54.80	-1	23,846	0.00%
2021/01/18	11	54.75	21	55.42	55.50	-10	23,821	-0.04%
2021/01/15	41	53.91	62	54.28	54.00	-21	23,598	-0.09%
2021/01/14	41	54.58	10	53.90	53.90	31	23,431	0.13%
2021/01/13	38	55.18	41	55.28	55.30	-3	23,327	-0.01%
2021/01/12	57	56.17	32	55.33	55.30	25	23,246	0.11%
2021/01/11	59	55.02	71	55.80	56.50	-12	22,867	-0.05%
2021/01/08	10	53.43	25.1	53.34	53.50	-15.1	22,833	-0.07%
2021/01/07	35	53.38	51	53.36	53.20	-16	23,230	-0.07%
2021/01/06	47	54.49	11	54.35	53.00	36	23,313	0.15%
2021/01/05	31	53.77	44	54.19	54.70	-13	23,142	-0.06%
2021/01/04	44	54.64	53	55.10	54.70	-9	23,109	-0.04%
2020/12/31	84	54.60	115.8	54.32	54.10	-31.8	23,051	-0.14%	大賣/
2020/12/30	79.5	52.16	48	52.02	51.80	31.5	22,367	0.14%
2020/12/29	68	51.80	52	51.99	52.80	16	22,044	0.07%
2020/12/28	69	51.54	66	52.00	51.60	3	21,821	0.01%
2020/12/25	81.1	51.98	71	51.66	51.00	10.1	21,429	0.05%
2020/12/24	110	47.97	122.9	49.42	50.60	-12.9	20,612	-0.06%	大買/大賣/
2020/12/23	43	46.89	60	46.89	46.90	-17	19,511	-0.09%
2020/12/22	32	44.97	39	44.46	43.60	-7	18,595	-0.04%
2020/12/21	22	43.49	29	44.26	44.60	-7	18,505	-0.04%
2020/12/18	39	44.88	30	43.93	44.00	9	18,713	0.05%
2020/12/17	23	44.73	28	45.01	45.25	-5	18,690	-0.03%
2020/12/16	3	43.72	18	44.26	44.75	-15	18,660	-0.08%
2020/12/15	83	44.13	82	43.24	42.70	1	18,800	0.01%
2020/12/14	22	44.62	42	45.66	45.10	-20	19,025	-0.11%
2020/12/11	50	45.25	23	44.26	44.10	27	18,840	0.14%
2020/12/10	47	46.31	34	46.29	45.80	13	18,653	0.07%
2020/12/09	45	46.14	37	46.39	45.95	8	18,353	0.04%
2020/12/08	18	44.66	28	44.88	44.95	-10	17,978	-0.06%
2020/12/07	36	44.62	30	44.41	44.30	6	17,988	0.03%
2020/12/04	17	44.57	15	44.39	44.30	2	17,926	0.01%
2020/12/03	1	44.50	6	44.58	44.35	-5	17,860	-0.03%
2020/12/02	42	45.34	40	45.35	44.70	2	17,857	0.01%
2020/12/01	93	43.91	93	44.17	45.80	0	17,637	0.00%
2020/11/30	74	45.06	58	44.37	44.60	16	17,461	0.09%
2020/11/27	33	44.01	65	44.17	45.15	-32	17,327	-0.18%
2020/11/26	59	43.39	91	43.75	43.65	-32	17,355	-0.18%
2020/11/25	40	43.54	14	43.84	42.40	26	17,154	0.15%
2020/11/24	82.5	44.31	34	44.27	43.20	48.5	17,057	0.28%
2020/11/23	97	41.94	93	42.95	44.40	4	16,399	0.02%
2020/11/20	15	40.28	22	40.35	40.40	-7	16,776	-0.04%
2020/11/19	5	39.12	7	39.64	39.00	-2	16,927	-0.01%
2020/11/18	16	39.81	54	39.77	39.55	-38	17,618	-0.22%
2020/11/17	62	40.26	44	39.78	39.50	18	18,922	0.10%
2020/11/16	14	39.23	36	39.98	41.35	-22	21,270	-0.10%
2020/11/13	9	38.86	4	38.85	38.70	5	21,508	0.02%
2020/11/12	22	38.87	12	39.22	38.15	10	21,713	0.05%
2020/11/11	15	39.53	53	39.24	40.35	-38	21,395	-0.18%
2020/11/10	38	38.99	27	39.55	38.05	11	20,909	0.05%
2020/11/09	59	38.90	23	38.75	39.00	36	20,791	0.17%
2020/11/06	25	37.98	45	37.86	37.65	-20	20,707	-0.10%
2020/11/05	0	0.00	18	37.44	37.90	-18	20,769	-0.09%
2020/11/04	31	36.74	11	36.71	37.00	20	20,901	0.10%
2020/11/03	1	36.35	9	36.78	36.90	-8	21,491	-0.04%
2020/11/02	4	35.31	2	35.35	35.30	2	22,085	0.01%
2020/10/30	23	36.63	14	36.17	36.05	9	22,205	0.04%
2020/10/29	23	36.67	11	36.85	37.20	12	22,509	0.05%
2020/10/28	13	38.07	2	38.65	37.55	11	22,554	0.05%
2020/10/27	1	38.00	9	38.21	38.45	-8	22,538	-0.04%
2020/10/26	17	38.24	10	38.40	38.10	7	22,623	0.03%
2020/10/23	13	38.05	3	37.95	38.15	10	22,541	0.04%
2020/10/22	5	37.35	15	37.61	37.80	-10	22,637	-0.04%
2020/10/21	3	37.43	3	37.37	37.40	0	22,620	0.00%
2020/10/20	4	36.64	10	36.89	36.75	-6	22,601	-0.03%
2020/10/19	1	37.00	0	0.00	37.15	1	22,594	0.00%
2020/10/16	12	37.61	6	38.14	36.80	6	22,574	0.03%
2020/10/15	25	39.30	36	39.56	39.00	-11	22,229	-0.05%
2020/10/14	6	38.93	25	38.98	38.70	-19	21,642	-0.09%
2020/10/13	6	38.55	1	38.70	38.30	5	21,478	0.02%
2020/10/12	8	38.54	72	38.58	38.30	-64	21,336	-0.30%
2020/10/08	56	38.56	16	38.20	37.95	40	21,233	0.19%
2020/10/07	22	38.23	13	38.33	38.40	9	21,039	0.04%
2020/10/06	12	37.41	4	37.53	37.45	8	20,941	0.04%
2020/10/05	0	0.00	1	36.65	36.90	-1	21,030	0.00%
2020/09/30	14	36.13	1.9	36.05	36.30	12.1	21,064	0.06%
2020/09/29	1	36.00	6	36.01	35.75	-5	21,134	-0.02%
2020/09/28	8	35.48	4	35.51	35.45	4	21,083	0.02%
2020/09/25	25	34.93	11	35.56	34.95	14	21,098	0.07%
2020/09/24	20	35.59	30	35.99	35.30	-10	21,089	-0.05%
2020/09/23	51	37.88	11	37.67	37.10	40	21,179	0.19%
2020/09/22	5	37.71	16	37.75	37.05	-11	20,890	-0.05%
2020/09/21	4	37.51	1	37.40	37.40	3	20,794	0.01%
2020/09/18	11	37.81	6	38.63	37.60	5	20,814	0.02%
2020/09/17	16	37.73	38.1	37.74	38.20	-22.1	20,556	-0.11%
2020/09/16	0	0.00	3	36.45	36.40	-3	20,061	-0.01%
2020/09/15	3	36.22	9	36.53	35.90	-6	19,992	-0.03%
2020/09/14	3	35.75	5	35.59	36.10	-2	20,063	-0.01%
2020/09/11	8	34.94	23	35.06	34.65	-15	20,003	-0.07%
2020/09/10	1	36.35	18	36.61	36.20	-17	19,836	-0.09%
2020/09/09	4	35.94	14	35.39	36.40	-10	19,777	-0.05%
2020/09/08	9	35.99	10	35.90	35.90	-1	19,786	-0.01%
2020/09/07	6	35.75	1	35.80	35.70	5	19,811	0.03%
2020/09/04	8.1	36.50	1	36.65	36.75	7.1	19,837	0.04%
2020/09/03	45	38.69	46	38.10	37.40	-1	19,855	-0.01%
2020/09/02	10	37.98	4	37.99	38.00	6	19,694	0.03%
2020/09/01	44	38.06	27	38.03	38.55	17	19,779	0.09%
2020/08/31	20	36.92	2	36.85	36.70	18	19,408	0.09%
2020/08/28	33	37.95	25	37.55	37.40	8	19,647	0.04%
2020/08/27	11	37.44	22	37.75	37.35	-11	20,272	-0.05%
2020/08/26	147	40.49	156	39.68	38.40	-9	19,892	-0.05%	大買/大賣/
2020/08/25	27	38.57	14	38.53	38.40	13	18,326	0.07%
2020/08/24	29	38.58	20	38.36	39.00	9	17,887	0.05%
2020/08/21	69.1	38.83	66	38.60	37.95	3.1	17,062	0.02%
2020/08/20	111	37.66	134	37.95	38.75	-23	15,582	-0.15%	大買/大賣/
2020/08/19	11	36.26	17	35.96	36.85	-6	12,641	-0.05%
2020/08/18	42	32.88	54	32.38	33.50	-12	11,930	-0.10%
2020/08/17	21	31.64	12	31.83	32.00	9	11,501	0.08%
2020/08/14	4	30.51	2	30.50	30.45	2	11,271	0.02%
2020/08/13	24	30.22	12	30.32	30.05	12	11,222	0.11%
2020/08/12	14	29.89	15	29.73	29.90	-1	11,049	-0.01%
2020/08/11	2	30.38	33	30.14	29.80	-31	10,944	-0.28%
2020/08/10	4	31.18	5	31.15	30.40	-1	10,915	-0.01%
2020/08/07	20	32.69	12	32.03	32.40	8	10,682	0.07%
2020/08/06	37	31.97	35	31.95	32.65	2	10,058	0.02%
2020/08/05	8	29.77	41	29.77	29.70	-33	9,412	-0.35%
2020/08/04	32	30.09	25	30.15	28.80	7	9,278	0.08%
2020/08/03	6	30.12	0	0.00	29.70	6	8,947	0.07%
2020/07/31	5	29.35	39	29.31	29.35	-34	8,858	-0.38%
2020/07/30	31	29.45	0	0.00	29.55	31	8,845	0.35%
2020/07/29	1	28.40	4	27.80	28.40	-3	8,775	-0.03%
2020/07/28	19	28.55	14	28.38	27.40	5	8,775	0.06%
2020/07/27	0	0.00	1	28.55	28.55	-1	8,632	-0.01%
2020/07/24	2	29.05	0	0.00	27.95	2	8,703	0.02%
2020/07/23	2	28.73	2	28.60	28.55	0	8,690	0.00%
2020/07/22	2	28.20	2	28.50	28.45	0	8,692	0.00%
2020/07/21	6	27.94	0	0.00	27.85	6	8,790	0.07%
2020/07/20	2	26.85	0	0.00	26.90	2	9,037	0.02%
2020/07/16	0	0.00	11	28.10	28.05	-11	9,131	-0.12%
2020/07/15	9	29.03	5	28.95	28.65	4	9,100	0.04%
2020/07/14	39	29.87	16	30.13	29.35	23	9,016	0.26%
2020/07/13	2	29.93	5	29.82	30.15	-3	8,848	-0.03%
2020/07/10	12	29.90	2	29.33	28.95	10	8,720	0.11%
2020/07/09	9	29.68	24	29.59	29.70	-15	8,548	-0.18%
2020/07/08	1	29.35	20	29.79	29.45	-19	8,462	-0.22%
2020/07/07	22	29.30	5.5	29.11	29.15	16.5	8,344	0.20%
2020/07/06	3	29.15	15	29.20	29.20	-12	8,298	-0.14%
2020/07/03	5	29.26	9	30.36	29.10	-4	8,235	-0.05%
2020/07/02	3	29.38	11	29.73	29.80	-8	8,010	-0.10%
2020/07/01	1	28.60	1	28.65	28.50	0	7,748	0.00%
2020/06/30	2.1	28.35	1.5	28.23	28.30	0.6	7,703	0.01%
2020/06/29	10	28.81	0	0.00	27.85	10	7,753	0.13%
2020/06/23	7	28.31	5	28.40	28.15	2	7,535	0.03%
2020/06/22	6	28.73	1	28.80	28.60	5	7,503	0.07%
2020/06/19	25	29.14	0	0.00	28.30	25	7,478	0.33%
2020/06/16	0	0.00	2	28.73	28.35	-2	7,218	-0.03%
2020/06/15	4	28.89	3	29.05	28.05	1	7,204	0.01%
2020/06/12	3	29.12	3	29.65	29.65	0	7,134	0.00%
2020/06/11	1	30.10	1	30.20	29.20	0	7,085	0.00%
2020/06/10	5.1	29.22	3	29.02	30.00	2.1	6,942	0.03%
2020/06/09	6	28.23	5	28.25	28.30	1	6,772	0.01%
2020/06/08	27	30.58	18	29.82	29.10	9	6,677	0.13%
2020/06/05	10	29.17	2	28.85	29.10	8	6,346	0.13%
2020/06/04	5	29.12	5	29.21	29.30	0	6,172	0.00%
2020/06/03	15	28.32	11	27.34	28.95	4	5,701	0.07%
2020/06/02	7	26.86	20	26.15	27.00	-13	4,644	-0.28%
2020/05/27	2	24.73	0	0.00	24.80	2	4,245	0.05%
2020/05/19	0	0.00	1	23.55	23.80	-1	4,052	-0.02%
2020/05/13	2	24.88	1	24.85	25.00	1	3,803	0.03%
2020/05/12	0	0.00	6	25.10	25.10	-6	3,793	-0.16%
2020/05/11	0	0.00	5	25.61	25.55	-5	3,765	-0.13%
2020/05/08	3	25.17	0	0.00	24.90	3	3,709	0.08%
2020/05/07	1	25.10	0	0.00	24.95	1	3,674	0.03%
2020/05/06	2	24.70	17	25.04	25.05	-15	3,624	-0.41%
2020/05/05	13	25.28	6	25.30	25.40	7	3,573	0.20%
2020/05/04	5	24.30	4	24.14	24.40	1	3,499	0.03%
2020/04/29	5	24.56	20	24.85	24.40	-15	3,496	-0.43%
2020/04/28	10	24.15	0	0.00	24.15	10	3,405	0.29%
2020/04/27	21	23.83	4	23.73	23.85	17	3,390	0.50%
2020/04/24	4	23.93	0	0.00	23.70	4	3,331	0.12%
2020/04/23	24	24.31	17	24.40	24.05	7	3,179	0.22%
2020/04/22	4	23.15	0	0.00	23.20	4	2,893	0.14%
2020/04/17	4	21.86	1	21.70	21.50	3	2,740	0.11%
2020/04/16	1.1	21.49	3	21.50	21.50	-1.9	2,717	-0.07%
2020/04/14	0	0.00	9	20.90	20.95	-9	2,702	-0.33%
2020/04/13	3	20.73	0	0.00	20.25	3	2,701	0.11%
2020/04/08	0	0.00	2	19.70	20.10	-2	2,779	-0.07%
2020/03/31	2	19.38	0	0.00	19.15	2	2,982	0.07%
2020/03/30	0	0.00	1	18.20	18.45	-1	2,957	-0.03%
2020/03/27	1	17.90	0	0.00	17.95	1	2,943	0.03%
2020/03/26	2	17.80	4	17.70	18.20	-2	2,953	-0.07%
2020/03/25	0	0.00	6	18.24	18.25	-6	3,134	-0.19%
2020/03/24	1	16.60	5	16.50	16.60	-4	3,084	-0.13%
2020/03/20	0	0.00	5	14.70	15.05	-5	3,060	-0.16%
2020/03/19	0	0.00	4	14.10	13.70	-4	3,048	-0.13%
2020/03/18	6	16.11	1	15.05	15.20	5	2,956	0.17%
2020/03/17	5	16.25	24	16.32	16.15	-19	2,896	-0.66%
2020/03/16	6	19.70	7	19.64	17.90	-1	2,799	-0.04%
2020/03/13	8	19.50	0	0.00	19.85	8	2,724	0.29%
2020/03/11	2	24.30	0	0.00	23.95	2	2,615	0.08%
2020/03/09	0	24.05	0	0.00	24.05	0	2,601	0.00%
2020/03/03	0	0.00	4	25.15	25.10	-4	2,651	-0.15%
2020/02/26	24	25.71	3	25.23	25.60	21	2,597	0.81%
2020/02/21	0	0.00	2	25.10	25.15	-2	2,555	-0.08%
2020/02/13	1	24.95	0	0.00	24.65	1	2,571	0.04%
2020/02/12	0	0.00	5	24.80	24.80	-5	2,564	-0.20%
2020/02/11	0	0.00	13	24.43	24.50	-13	2,553	-0.51%
2020/02/07	2	23.80	15	23.75	23.80	-13	2,546	-0.51%
2020/02/06	8	23.85	0	0.00	24.25	8	2,544	0.31%
2020/02/04	0	0.00	1	22.65	23.15	-1	2,556	-0.04%
2020/02/03	11.1	22.20	0	0.00	22.20	11.1	2,673	0.42%
2020/01/30	11	24.70	0	0.00	24.65	11	2,631	0.42%
2020/01/15	0	0.00	1	27.80	27.85	-1	2,687	-0.04%
2020/01/14	0	0.00	2	27.20	27.10	-2	2,655	-0.08%
2020/01/09	1	26.85	0	0.00	26.85	1	2,658	0.04%
2020/01/08	0	0.00	1	26.50	26.55	-1	2,780	-0.04%
2020/01/07	1	27.30	3	27.60	27.50	-2	2,827	-0.07%
2020/01/06	1	28.30	0	0.00	28.25	1	2,859	0.03%
2020/01/03	0	0.00	1	28.50	28.25	-1	2,842	-0.04%
2020/01/02	0.2	27.75	0	0.00	27.80	0.2	2,762	0.01%
2019/12/30	0	0.00	1	28.55	28.00	-1	2,797	-0.04%
2019/12/27	1	28.35	1	28.45	28.35	0	2,757	0.00%
2019/12/26	9	28.24	17	28.21	28.30	-8	2,692	-0.30%
2019/12/25	9	27.60	12	27.80	27.80	-3	2,500	-0.12%
2019/12/23	1	26.95	0	0.00	26.90	1	2,423	0.04%
2019/12/20	14	28.00	2	27.63	27.50	12	2,391	0.50%
2019/12/18	3	26.53	5	26.60	26.65	-2	2,210	-0.09%
2019/12/17	2	26.73	0	0.00	26.65	2	2,248	0.09%
2019/12/13	0	0.00	9	26.15	25.90	-9	2,324	-0.39%
2019/12/12	0	0.00	2	26.20	26.00	-2	2,388	-0.08%
2019/12/11	0	0.00	3	25.80	25.85	-3	2,724	-0.11%
2019/12/10	0	0.00	1	25.65	25.65	-1	2,822	-0.04%
2019/12/06	4	26.10	0	0.00	26.05	4	3,059	0.13%
2019/12/03	9	25.36	0	0.00	25.35	9	3,454	0.26%
2019/11/29	2	26.35	0	0.00	26.15	2	3,555	0.06%
2019/11/27	0	0.00	1	27.00	26.95	-1	3,689	-0.03%
2019/11/26	3	27.00	0	0.00	27.10	3	3,792	0.08%
2019/11/25	1	27.20	0	0.00	27.20	1	3,851	0.03%
2019/11/22	1	26.95	0	0.00	26.95	1	3,938	0.03%
2019/11/20	0.3	26.80	0	0.00	26.85	0.3	4,079	0.01%
2019/11/19	3	26.75	0	0.00	26.80	3	4,160	0.07%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/14	1	26.60	0	0.00	26.80	1	4,487	0.02%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/12	4.1	26.72	0	0.00	26.90	4.1	4,493	0.09%
2019/11/11	0.1	26.90	0	0.00	26.90	0.1	4,505	0.00%
2019/11/08	0	0.00	1	27.55	27.65	-1	4,518	-0.02%
2019/11/07	1	27.45	0	0.00	27.45	1	4,558	0.02%
2019/11/06	1	27.95	1	27.35	27.35	0	4,571	0.00%
2019/11/05	5	27.65	0	0.00	27.80	5	4,572	0.11%
2019/11/04	2	28.08	1	27.80	27.80	1	4,603	0.02%
2019/11/01	6	28.15	2	28.13	28.15	4	4,607	0.09%
2019/10/31	4	29.36	17.6	29.33	28.70	-13.6	4,584	-0.30%
2019/10/30	0	0.00	11	29.09	29.00	-11	4,501	-0.24%
2019/10/29	23	28.70	0	0.00	28.40	23	4,579	0.50%
2019/10/28	2	28.33	5	28.65	28.35	-3	4,594	-0.07%
2019/10/24	1	28.80	4	29.00	28.90	-3	4,621	-0.06%
2019/10/23	1	28.70	10	29.28	29.05	-9	4,657	-0.19%
2019/10/22	0.4	28.35	2	28.45	28.40	-1.6	4,591	-0.03%
2019/10/21	2	28.48	19	28.55	28.40	-17	4,629	-0.37%
2019/10/18	0	0.00	2	28.45	28.70	-2	4,679	-0.04%
2019/10/17	2	28.35	0	0.00	28.35	2	4,729	0.04%
2019/10/16	23	28.65	27	28.52	28.70	-4	4,749	-0.08%
2019/10/15	15	27.90	11	27.81	28.30	4	4,662	0.09%
2019/10/14	3	27.45	2	27.50	27.45	1	4,644	0.02%
2019/10/08	12	27.13	0	0.00	26.85	12	5,187	0.23%
2019/10/07	2	27.15	3	27.25	27.25	-1	5,396	-0.02%
2019/10/03	1.1	28.25	0	0.00	28.20	1.1	5,480	0.02%
2019/10/02	3.3	28.31	0	0.00	28.45	3.3	5,517	0.06%
2019/10/01	2	29.15	2	28.90	28.90	0	5,508	0.00%
2019/09/27	1	29.65	1	29.30	29.15	0	5,527	0.00%
2019/09/26	17	30.05	1	30.35	30.05	16	5,525	0.29%
2019/09/25	0.1	29.75	1	30.00	29.75	-0.9	5,529	-0.02%
2019/09/24	3	30.55	0	0.00	30.15	3	5,526	0.05%
2019/09/23	0.2	30.35	1	30.60	30.35	-0.8	5,547	-0.01%
2019/09/12	5	27.75	0	0.00	27.95	5	5,555	0.09%
2019/09/11	3	27.68	2	28.20	27.65	1	5,550	0.02%
2019/09/10	0	0.00	1	28.45	28.35	-1	5,526	-0.02%
2019/09/09	0	0.00	7	28.60	28.20	-7	5,567	-0.13%
2019/09/06	19	28.82	24	29.25	28.60	-5	5,543	-0.09%
2019/09/05	2	28.95	0	0.00	28.50	2	5,199	0.04%
2019/09/04	2	28.60	0	0.00	28.70	2	5,121	0.04%
2019/09/03	6	28.55	0	0.00	28.90	6	5,107	0.12%
2019/09/02	2	28.20	23	28.49	29.00	-21	4,945	-0.42%
2019/08/30	116	28.44	90	27.90	27.35	26	4,867	0.53%	大買/
2019/08/27	0	0.00	3	27.70	27.70	-3	4,575	-0.07%
2019/08/26	0	0.00	1	27.00	26.90	-1	4,495	-0.02%
2019/08/23	2	27.45	6	27.38	27.45	-4	4,454	-0.09%
2019/08/22	0	0.00	1	27.10	27.05	-1	4,329	-0.02%
2019/08/21	1	26.65	11	26.75	26.75	-10	4,229	-0.24%
2019/08/20	1	26.60	2	26.60	26.50	-1	4,192	-0.02%
2019/08/19	1	26.30	6	26.22	26.25	-5	4,110	-0.12%
2019/08/16	3	25.83	4	26.21	25.80	-1	4,037	-0.02%
2019/08/15	1	26.25	3	26.02	26.15	-2	3,992	-0.05%
2019/08/14	8	25.74	2	25.85	25.70	6	3,939	0.15%
2019/08/13	17	25.78	17	25.91	25.75	0	3,863	0.00%
2019/08/12	2	25.18	3	25.83	25.95	-1	3,757	-0.03%
2019/08/08	2	23.80	0	0.00	24.00	2	3,658	0.05%
2019/08/07	6	23.70	0	0.00	23.60	6	3,702	0.16%
2019/08/05	1	23.65	0	0.00	23.70	1	3,887	0.03%
2019/08/02	1	24.75	2	24.73	24.50	-1	3,916	-0.03%
2019/08/01	5	25.30	10	25.45	25.35	-5	3,965	-0.13%
2019/07/30	1	25.65	1	26.55	25.65	0	4,010	0.00%
2019/07/29	1	26.30	0	0.00	26.35	1	4,035	0.02%
2019/07/25	2	26.60	17	26.54	27.00	-15	4,028	-0.37%
2019/07/24	0	0.00	1	26.60	26.65	-1	3,979	-0.03%
2019/07/23	1	25.85	0	0.00	25.95	1	3,926	0.03%
2019/07/22	2	25.58	1	25.70	25.65	1	3,953	0.03%
2019/07/19	0	0.00	2	25.90	25.90	-2	3,971	-0.05%
2019/07/18	7	25.94	2	26.70	25.65	5	3,996	0.13%
2019/07/17	0	0.00	2	26.73	26.70	-2	4,010	-0.05%
2019/07/16	2	26.85	1	26.95	26.70	1	4,076	0.02%
2019/07/15	7	26.50	1	26.45	26.50	6	4,108	0.15%
2019/07/12	1	27.05	1	27.25	27.05	0	4,299	0.00%
2019/07/11	2	26.83	1	26.95	26.80	1	4,408	0.02%
2019/07/10	0	0.00	2	26.95	27.20	-2	4,515	-0.04%
2019/07/09	0	0.00	10	26.80	26.90	-10	4,696	-0.21%
2019/07/08	10	27.60	3	28.35	27.45	7	5,160	0.14%
2019/07/05	2	27.30	2	27.35	27.00	0	5,857	0.00%
2019/07/04	10	25.05	3	25.88	26.75	7	5,700	0.12%
2019/07/03	2	25.40	0	0.00	25.20	2	5,573	0.04%
2019/07/02	2	25.90	2	26.30	25.90	0	5,601	0.00%
2019/07/01	0	0.00	1	25.75	26.00	-1	5,601	-0.02%
2019/06/27	0	0.00	7	25.40	25.35	-7	5,719	-0.12%
2019/06/26	0	0.00	1	25.25	25.50	-1	5,737	-0.02%
2019/06/24	1	25.55	1	25.55	25.60	0	5,855	0.00%
2019/06/21	1	25.40	1	26.15	25.55	0	5,895	0.00%
2019/06/20	3	26.10	2	25.85	26.05	1	5,935	0.02%
2019/06/19	5	25.85	6	25.59	25.80	-1	5,979	-0.02%
2019/06/17	6	25.72	2	25.73	25.90	4	6,100	0.07%
2019/06/14	7	25.21	0	0.00	25.25	7	6,083	0.12%
2019/06/11	1	24.90	3	25.27	25.30	-2	6,380	-0.03%
2019/06/10	0	0.00	3	24.63	25.25	-3	6,416	-0.05%
2019/06/06	16	25.15	14	24.96	24.50	2	6,437	0.03%
2019/06/05	5	24.65	2	24.53	24.50	3	6,393	0.05%
2019/06/04	2	24.25	0	0.00	24.25	2	6,454	0.03%
2019/06/03	0	0.00	1	24.20	24.25	-1	6,495	-0.02%
2019/05/31	2	24.85	0	0.00	24.75	2	6,506	0.03%
2019/05/29	1	24.40	1	24.25	24.25	0	6,571	0.00%
2019/05/27	2	24.40	1	24.40	24.55	1	6,765	0.01%
2019/05/22	1	24.45	2	24.35	24.20	-1	6,957	-0.01%
2019/05/21	0	0.00	1	24.15	24.45	-1	7,021	-0.01%
2019/05/20	0	0.00	2	23.60	23.90	-2	7,087	-0.03%
2019/05/15	1	24.90	1	24.85	25.05	0	7,709	0.00%
2019/05/13	3	24.05	1	23.85	23.30	2	8,253	0.02%
2019/05/10	1	25.95	0	0.00	25.05	1	8,743	0.01%
2019/05/09	3	26.33	1	25.90	25.50	2	8,772	0.02%
2019/05/07	1	26.80	0	0.00	26.65	1	8,903	0.01%
2019/05/06	0	0.00	1	26.85	26.30	-1	8,994	-0.01%
2019/04/29	1	26.60	0	0.00	26.60	1	9,689	0.01%
2019/04/26	3	27.43	0	0.00	27.30	3	9,797	0.03%
2019/04/24	0	0.00	5	28.77	28.35	-5	10,373	-0.05%
2019/04/23	5	28.40	0	0.00	28.75	5	10,579	0.05%
2019/04/22	0	0.00	1	29.00	28.80	-1	10,535	-0.01%
2019/04/19	0	0.00	2	28.80	28.90	-2	10,523	-0.02%
2019/04/18	2	28.55	1	29.90	28.65	1	10,517	0.01%
2019/04/17	2	30.00	0	0.00	29.85	2	10,458	0.02%
2019/04/16	2	29.90	0	0.00	30.15	2	10,576	0.02%
2019/04/15	5	29.41	1	29.35	29.25	4	10,637	0.04%
2019/04/12	10	31.05	27	29.69	29.05	-17	10,596	-0.16%
2019/04/11	22	30.49	91	30.69	30.70	-69	10,145	-0.68%
2019/04/10	4	28.41	2	28.35	28.55	2	9,180	0.02%
2019/04/09	3	28.10	4	28.06	27.85	-1	9,094	-0.01%
2019/04/08	6	27.80	8	27.55	27.50	-2	9,061	-0.02%
2019/04/03	2	27.75	7	27.59	27.60	-5	9,079	-0.06%
2019/04/02	2	27.25	2	27.23	27.25	0	9,083	0.00%
2019/04/01	1	27.30	1	27.50	27.30	0	9,101	0.00%
2019/03/29	0	26.65	0	0.00	26.65	0	9,054	0.00%
2019/03/27	7	26.64	59	26.60	26.90	-52	9,489	-0.55%
2019/03/26	0	0.00	10	26.30	26.05	-10	9,577	-0.10%
2019/03/25	2	26.13	2	26.05	26.10	0	9,814	0.00%
2019/03/22	12	27.68	0	0.00	27.15	12	9,900	0.12%
2019/03/21	45	27.48	1	27.60	27.55	44	10,038	0.44%
2019/03/20	0	0.00	1	26.65	26.55	-1	10,738	-0.01%
2019/03/19	1	26.40	3	26.55	26.70	-2	10,914	-0.02%
2019/03/18	9	26.07	6	26.05	26.25	3	10,916	0.03%
2019/03/15	0	0.00	30	27.38	27.15	-30	10,826	-0.28%
2019/03/14	2	27.53	25	27.50	27.70	-23	10,870	-0.21%
2019/03/13	36	28.30	5	28.20	28.00	31	11,142	0.28%
2019/03/12	0	0.00	3	27.60	27.70	-3	11,336	-0.03%
2019/03/11	1	27.30	8	27.40	27.50	-7	11,605	-0.06%
2019/03/08	3	27.75	3	27.80	27.70	0	12,319	0.00%
2019/03/07	25	29.01	4	28.68	28.50	21	13,170	0.16%
2019/03/06	11	28.98	0	0.00	28.70	11	13,509	0.08%
2019/03/05	2	28.93	6	28.83	28.75	-4	13,769	-0.03%
2019/03/04	3	29.15	0	0.00	29.30	3	13,904	0.02%
2019/02/27	10	28.75	1	29.05	28.75	9	13,919	0.06%
2019/02/26	17	29.88	5	30.15	29.45	12	13,911	0.09%
2019/02/25	0	0.00	2	30.30	30.25	-2	13,990	-0.01%
2019/02/22	10	30.54	1	30.55	30.10	9	14,172	0.06%
2019/02/21	1	30.00	24	30.06	30.20	-23	14,153	-0.16%
2019/02/20	0	0.00	16	30.25	30.15	-16	14,199	-0.11%
2019/02/19	2	30.35	4	30.00	30.15	-2	14,224	-0.01%
2019/02/18	16	30.47	23	30.09	29.95	-7	14,215	-0.05%
2019/02/15	21	31.94	8	31.89	31.00	13	14,082	0.09%
2019/02/14	0	0.00	2	31.45	31.25	-2	13,848	-0.01%
2019/02/13	50	31.77	13	31.69	31.35	37	13,838	0.27%
2019/02/12	21	30.89	31	31.05	31.30	-10	13,648	-0.07%
2019/02/11	41	30.80	24	30.85	31.15	17	13,564	0.13%
2019/01/30	1	28.85	11	28.68	28.55	-10	13,213	-0.08%
2019/01/29	2	28.70	4	28.75	28.90	-2	13,385	-0.01%
2019/01/28	7	29.28	8	29.28	29.00	-1	13,834	-0.01%
2019/01/25	20	28.80	18	28.82	28.75	2	14,039	0.01%
2019/01/24	111	28.87	14	28.88	28.40	97	14,141	0.69%	大買/
2019/01/23	0	0.00	1	28.20	28.25	-1	13,989	-0.01%
2019/01/22	4	28.51	1	29.00	28.10	3	14,086	0.02%
2019/01/21	0	0.00	5	28.94	28.80	-5	13,979	-0.04%
2019/01/18	3	28.58	5	28.78	29.05	-2	13,906	-0.01%
2019/01/17	19	28.83	19	28.82	28.40	0	13,893	0.00%
2019/01/16	3	28.65	6	27.52	28.95	-3	13,553	-0.02%
2019/01/15	1	27.45	5	27.74	27.05	-4	13,306	-0.03%
2019/01/14	3	26.15	4	26.15	26.25	-1	13,137	-0.01%
2019/01/11	1	26.85	3	26.40	26.40	-2	13,213	-0.02%
2019/01/10	2	26.55	3	26.55	26.85	-1	13,196	-0.01%
2019/01/09	5	27.07	5	27.03	26.40	0	13,169	0.00%
2019/01/08	18	27.08	19	27.21	26.75	-1	13,080	-0.01%
2019/01/07	4	26.55	16	26.38	26.85	-12	12,900	-0.09%
2019/01/04	13	24.00	9	24.30	24.45	4	12,832	0.03%
2019/01/03	15	25.95	8	25.76	25.45	7	12,756	0.05%
2019/01/02	0	0.00	20	26.03	25.70	-20	12,860	-0.16%
2018/12/28	2	25.55	1	25.65	25.45	1	12,985	0.01%
2018/12/27	0	0.00	8	25.58	25.45	-8	13,109	-0.06%
2018/12/26	20	25.88	5	25.18	24.95	15	13,064	0.11%
2018/12/25	5	25.49	7	25.49	25.60	-2	13,032	-0.02%
2018/12/24	4	26.50	0	0.00	26.50	4	12,977	0.03%
2018/12/22	1	26.25	1	26.35	26.25	0	13,007	0.00%
2018/12/21	8	26.43	21	26.65	26.95	-13	13,020	-0.10%
2018/12/20	16	25.56	6	25.37	25.65	10	12,743	0.08%
2018/12/19	11	26.03	2	26.25	25.45	9	12,634	0.07%
2018/12/18	31	26.16	30	26.44	26.00	1	12,559	0.01%
2018/12/17	2	27.50	4	27.29	27.25	-2	12,402	-0.02%
2018/12/14	7	27.66	0	0.00	27.70	7	12,378	0.06%
2018/12/13	37	29.71	18	30.02	28.80	19	12,204	0.16%
2018/12/12	3	28.70	10	29.26	29.70	-7	11,430	-0.06%
2018/12/11	5	27.10	6	27.19	27.00	-1	11,257	-0.01%
2018/12/10	3	26.68	0	0.00	26.70	3	11,295	0.03%
2018/12/07	2	28.40	1	28.55	28.10	1	11,245	0.01%
2018/12/06	7	27.89	21	27.70	27.55	-14	11,175	-0.13%
2018/12/05	1	30.50	16	30.60	30.25	-15	10,997	-0.14%
2018/12/04	3	32.00	0	0.00	31.50	3	10,949	0.03%
2018/12/03	63	32.13	50	31.64	31.90	13	10,750	0.12%
2018/11/30	12	29.78	20	30.08	31.25	-8	10,080	-0.08%
2018/11/29	6	26.88	29	27.37	28.45	-23	9,212	-0.25%
2018/11/28	2	25.75	7	25.64	25.90	-5	8,915	-0.06%
2018/11/27	1	24.20	0	0.00	24.80	1	8,751	0.01%
2018/11/26	1	23.85	0	0.00	23.75	1	8,657	0.01%
2018/11/23	0	0.00	2	23.50	23.45	-2	8,811	-0.02%
2018/11/22	21	25.79	5	24.86	24.25	16	9,015	0.18%
2018/11/21	8	25.68	6	26.00	25.55	2	8,951	0.02%
2018/11/20	3	25.82	6	25.62	25.75	-3	8,885	-0.03%
2018/11/19	1	25.05	1	25.40	25.65	0	8,898	0.00%
2018/11/16	3	25.00	4	25.03	24.60	-1	9,020	-0.01%
2018/11/15	1	24.35	1	24.55	24.45	0	9,163	0.00%
2018/11/14	3	24.33	1	24.45	24.10	2	9,169	0.02%
2018/11/13	1	23.15	1	23.40	24.15	0	9,201	0.00%
2018/11/12	1	23.35	22	23.69	24.10	-21	9,232	-0.23%
2018/11/09	3	24.10	4	23.90	23.80	-1	9,218	-0.01%
2018/11/08	43	25.43	2	25.60	24.65	41	9,232	0.44%
2018/11/07	6	25.13	4	25.54	25.80	2	9,204	0.02%
2018/11/06	1	24.20	0	0.00	24.30	1	9,220	0.01%
2018/11/05	5	26.85	9	26.42	25.75	-4	9,225	-0.04%
2018/11/02	10	24.45	27	25.18	26.00	-17	8,734	-0.19%
2018/11/01	24	23.41	22	23.41	23.65	2	8,434	0.02%
2018/10/31	10	21.50	0	0.00	22.25	10	8,304	0.12%
2018/10/30	1	20.50	8	20.65	21.00	-7	8,139	-0.09%
2018/10/26	4	21.04	5	20.59	20.30	-1	8,223	-0.01%
2018/10/25	2	21.15	1	20.75	20.75	1	8,232	0.01%
2018/10/24	4	23.45	16	23.23	23.05	-12	8,230	-0.15%
2018/10/23	4	23.46	4	23.49	23.00	0	8,421	0.00%
2018/10/22	1	23.85	2	23.90	23.90	-1	8,524	-0.01%
2018/10/19	38	23.14	1	23.20	23.25	37	8,669	0.43%
2018/10/18	11	24.53	1	24.70	24.50	10	8,841	0.11%
2018/10/17	2	25.00	0	0.00	24.25	2	8,960	0.02%
2018/10/16	0	0.00	2	24.63	24.50	-2	9,063	-0.02%
2018/10/15	3	24.18	3	24.55	24.75	0	9,181	0.00%
2018/10/12	0	0.00	5	23.52	24.05	-5	9,501	-0.05%
2018/10/11	7	23.12	8	23.34	23.05	-1	9,716	-0.01%
2018/10/09	6	25.55	7	25.74	25.60	-1	9,883	-0.01%
2018/10/08	3	27.15	4	28.39	26.30	-1	9,900	-0.01%
2018/10/05	16	28.88	1	28.60	28.60	15	9,810	0.15%
2018/10/04	5	31.73	6	31.89	31.75	-1	9,787	-0.01%
2018/10/03	6	32.88	0	0.00	32.05	6	9,966	0.06%
2018/10/02	3	33.30	2	33.68	33.40	1	10,174	0.01%
2018/10/01	7	33.11	7	32.97	33.00	0	10,261	0.00%
2018/09/28	0	0.00	5	33.21	32.35	-5	10,444	-0.05%
2018/09/27	2	33.48	1	33.60	33.30	1	10,643	0.01%
2018/09/26	26	34.16	26	33.86	33.65	0	10,919	0.00%
2018/09/25	9	33.81	2	34.15	33.95	7	11,420	0.06%
2018/09/21	4	32.46	14	32.91	32.85	-10	11,721	-0.09%
2018/09/20	4	32.19	2	32.68	31.60	2	11,692	0.02%
2018/09/19	1	33.30	7	33.79	33.20	-6	11,730	-0.05%
2018/09/18	7	33.55	0	0.00	33.20	7	11,875	0.06%
2018/09/17	0	0.00	1	34.00	34.35	-1	11,951	-0.01%
2018/09/13	0	0.00	1	34.30	33.45	-1	12,211	-0.01%
2018/09/12	2	34.10	6	33.75	33.95	-4	12,365	-0.03%
2018/09/11	4	34.50	17	33.42	34.10	-13	12,775	-0.10%
2018/09/10	4	33.50	6	36.15	33.50	-2	12,938	-0.02%
2018/09/07	2	38.10	8	37.33	37.20	-6	13,031	-0.05%
2018/09/05	1	40.70	2	40.20	39.70	-1	13,695	-0.01%
2018/09/04	1	39.25	8	40.41	40.35	-7	14,177	-0.05%
2018/09/03	3	39.15	0	0.00	38.80	3	14,395	0.02%
2018/08/31	5	41.50	1	41.55	41.65	4	14,562	0.03%
2018/08/30	14	41.81	3	41.42	41.85	11	14,713	0.07%
2018/08/29	1	41.25	9	40.97	40.90	-8	14,755	-0.05%
2018/08/28	8	39.16	11	39.24	39.00	-3	14,992	-0.02%
2018/08/27	6	39.46	7	39.56	39.60	-1	15,665	-0.01%
2018/08/24	0	0.00	3	37.40	38.35	-3	16,260	-0.02%
2018/08/23	4	38.59	1	37.90	37.90	3	16,866	0.02%
2018/08/22	12	39.46	10	38.84	39.20	2	17,355	0.01%
2018/08/21	1	36.50	3	37.05	37.20	-2	17,414	-0.01%
2018/08/20	3	36.97	7	36.07	36.05	-4	17,824	-0.02%
2018/08/17	24	38.10	8	37.26	37.05	16	18,015	0.09%
2018/08/16	0	0.00	1	38.05	37.80	-1	18,146	-0.01%
2018/08/15	1	37.10	1	37.85	37.40	0	18,284	0.00%
2018/08/14	13	37.55	7	37.58	39.20	6	18,368	0.03%
2018/08/13	4	38.08	10	39.94	37.45	-6	18,516	-0.03%
2018/08/10	5	42.34	6	41.70	41.00	-1	18,671	-0.01%
2018/08/09	8	44.56	0	0.00	44.70	8	18,662	0.04%
2018/08/08	0	0.00	3	45.52	44.60	-3	19,369	-0.02%
2018/08/07	3	45.53	3	45.43	45.30	0	19,748	0.00%
2018/08/06	3	44.37	1	44.85	44.50	2	19,966	0.01%
2018/08/03	3	43.60	2	45.03	45.10	1	20,087	0.00%
2018/08/02	13	45.78	5	44.29	43.25	8	20,151	0.04%
2018/08/01	2	46.60	1	46.40	46.35	1	20,139	0.00%
2018/07/31	4	46.80	10	47.00	47.00	-6	20,239	-0.03%
2018/07/30	7	48.38	5	49.24	46.45	2	20,574	0.01%
2018/07/27	0	0.00	12	48.69	48.65	-12	20,620	-0.06%
2018/07/26	6	47.32	3	47.22	47.65	3	20,598	0.01%
2018/07/25	7	46.62	19	46.59	47.10	-12	20,590	-0.06%
2018/07/24	1	44.00	4	44.99	44.95	-3	20,477	-0.01%
2018/07/23	8	43.91	9	43.87	43.50	-1	20,442	0.00%
2018/07/20	5	44.21	6	44.82	43.50	-1	20,453	0.00%
2018/07/19	16	45.73	4	44.89	44.80	12	20,503	0.06%
2018/07/18	25	49.06	8	46.21	45.85	17	20,485	0.08%
2018/07/17	16	50.94	14	51.28	50.90	2	20,276	0.01%
2018/07/16	9	50.81	8	50.44	49.65	1	20,265	0.00%
2018/07/13	13	52.79	2	52.30	52.00	11	20,283	0.05%
2018/07/12	1	51.80	0	0.00	52.60	1	20,531	0.00%
2018/07/11	3	52.33	0	0.00	51.80	3	20,832	0.01%
2018/07/10	17	53.61	12	53.40	52.40	5	20,859	0.02%
2018/07/09	28	54.46	33	55.19	54.00	-5	20,861	-0.02%
2018/07/06	21	55.53	10	56.62	55.50	11	20,896	0.05%
2018/07/05	17	58.61	16	58.96	57.90	1	20,969	0.00%
2018/07/04	21	60.48	27	60.43	59.30	-6	20,875	-0.03%
2018/07/03	40	61.99	56	62.12	61.50	-16	20,903	-0.08%
2018/07/02	16	60.17	33	59.76	59.30	-17	20,719	-0.08%
2018/06/29	6	57.30	8	57.26	57.00	-2	20,522	-0.01%
2018/06/28	11	57.05	18	57.62	55.80	-7	20,679	-0.03%
2018/06/27	11	58.85	22	59.27	57.60	-11	21,421	-0.05%
2018/06/26	5	57.10	0	0.00	57.60	5	21,661	0.02%
2018/06/25	11	58.27	2	59.00	56.70	9	22,331	0.04%
2018/06/22	22	58.80	15	59.02	58.40	7	22,758	0.03%
2018/06/21	10	58.13	4	59.23	57.80	6	22,747	0.03%
2018/06/20	21	58.05	17	58.91	57.60	4	22,667	0.02%
2018/06/19	11	58.17	4	58.50	57.00	7	22,460	0.03%
2018/06/15	22	60.62	14	61.01	59.50	8	22,427	0.04%
2018/06/14	10	60.37	6	60.63	59.60	4	22,244	0.02%
2018/06/13	38	60.86	11	60.86	58.70	27	21,992	0.12%
2018/06/12	23	62.49	25	62.76	65.10	-2	21,603	-0.01%
2018/06/11	6	60.58	7	60.51	60.00	-1	21,153	0.00%
2018/06/08	50	61.06	21	60.38	59.60	29	21,069	0.14%
2018/06/07	31	60.84	8	60.54	59.80	23	20,875	0.11%
2018/06/06	24	61.57	11	61.20	60.60	13	20,827	0.06%
2018/06/05	35	63.57	10	63.11	60.60	25	21,042	0.12%
2018/06/04	37	68.06	9	68.17	64.40	28	20,988	0.13%
2018/06/01	53	64.66	65	63.86	66.60	-12	20,470	-0.06%
2018/05/31	43	64.00	32	64.03	60.60	11	19,774	0.06%
2018/05/30	26	60.70	35.6	60.59	61.20	-9.6	19,175	-0.05%
2018/05/29	7	57.01	25	56.22	57.20	-18	18,789	-0.10%
2018/05/28	34	55.64	51	56.95	56.70	-17	18,734	-0.09%
2018/05/25	18	53.30	10	53.61	53.80	8	18,330	0.04%
2018/05/24	13	51.50	26	52.03	51.80	-13	18,130	-0.07%
2018/05/23	11	50.54	10	50.00	50.10	1	18,104	0.01%
2018/05/22	23	51.53	8	52.04	50.70	15	17,897	0.08%
2018/05/21	22	51.38	8	52.16	50.60	14	17,741	0.08%
2018/05/18	30	53.09	13	54.22	52.10	17	17,470	0.10%
2018/05/17	26	59.15	43	58.45	57.30	-17	17,203	-0.10%
2018/05/16	31	59.03	18	59.62	58.20	13	17,002	0.08%
2018/05/15	19	56.68	29.1	57.58	59.10	-10.1	16,351	-0.06%
2018/05/14	27	53.45	15	53.35	53.80	12	16,107	0.07%
2018/05/11	0	0.00	2	50.80	50.60	-2	15,878	-0.01%
2018/05/10	3	52.90	3	52.90	52.60	0	15,750	0.00%
2018/05/09	3	51.10	2	51.10	51.10	1	15,652	0.01%
2018/05/08	18	53.69	14	53.16	51.60	4	15,544	0.03%
2018/05/07	4	52.93	6	52.82	54.00	-2	15,424	-0.01%
2018/05/04	9	51.39	8	50.78	51.00	1	15,013	0.01%
2018/05/03	4	48.53	5	48.39	48.50	-1	14,859	-0.01%
2018/05/02	6	48.84	3	49.12	48.10	3	15,094	0.02%
2018/04/30	1	50.50	3	49.53	50.50	-2	15,025	-0.01%
2018/04/27	1	48.40	0	0.00	48.65	1	15,052	0.01%
2018/04/26	0	0.00	5	47.47	47.80	-5	15,154	-0.03%
2018/04/25	9	48.23	3	48.48	46.90	6	15,449	0.04%
2018/04/24	5	45.84	32	45.59	47.75	-27	15,601	-0.17%
2018/04/23	5	49.24	2	49.48	47.65	3	15,674	0.02%
2018/04/20	26	50.33	7	50.34	50.00	19	16,131	0.12%
2018/04/19	4	49.36	17	49.25	49.90	-13	16,878	-0.08%
2018/04/18	20	48.63	12	48.91	49.05	8	16,811	0.05%
2018/04/17	14	49.22	20	49.68	47.55	-6	16,604	-0.04%
2018/04/16	4	53.70	0	0.00	52.70	4	16,259	0.02%
2018/04/13	3	53.87	15	54.33	54.60	-12	16,165	-0.07%
2018/04/12	12	55.76	1	55.80	55.90	11	16,055	0.07%
2018/04/11	10	55.23	10	55.72	57.30	0	16,235	0.00%
2018/04/10	5	54.30	6	53.38	52.40	-1	16,328	-0.01%
2018/04/09	13	57.35	4	57.05	54.00	9	16,599	0.05%
2018/04/03	3	51.60	9	52.91	55.50	-6	16,941	-0.04%
2018/04/02	0	0.00	2	51.60	50.60	-2	16,618	-0.01%
2018/03/31	8	50.06	13	50.75	49.80	-5	16,814	-0.03%
2018/03/30	18	49.81	9	50.86	49.50	9	16,775	0.05%
2018/03/29	17	47.12	18.5	46.84	48.35	-1.5	15,886	-0.01%
2018/03/28	11	46.86	17	46.87	46.50	-6	15,454	-0.04%
2018/03/27	1	46.00	7	45.25	46.40	-6	14,681	-0.04%
2018/03/26	11	40.74	13	40.90	42.20	-2	14,229	-0.01%
2018/03/23	2	39.45	1	39.90	39.50	1	14,181	0.01%
2018/03/22	2	42.70	3	41.47	41.00	-1	14,100	-0.01%
2018/03/21	3	41.10	1	41.10	42.00	2	13,843	0.01%
2018/03/20	0	0.00	2	40.03	39.75	-2	13,608	-0.01%
2018/03/19	5	40.46	7	40.34	40.45	-2	13,536	-0.01%
2018/03/16	8	40.25	6	40.50	39.60	2	13,452	0.01%
2018/03/15	9	39.69	2	39.68	39.70	7	13,402	0.05%
2018/03/14	5	40.48	7	40.54	40.30	-2	13,392	-0.01%
2018/03/13	7	40.06	7	40.34	39.85	0	13,261	0.00%
2018/03/12	6	40.38	4	40.46	40.20	2	13,267	0.02%
2018/03/09	6	40.31	9	39.31	39.40	-3	13,276	-0.02%
2018/03/08	16	40.14	32	39.35	40.65	-16	13,007	-0.12%
2018/03/07	35	38.49	29	39.08	37.80	6	12,640	0.05%
2018/03/06	10	38.10	0	0.00	37.75	10	12,779	0.08%
2018/03/05	9	38.68	6	38.08	37.50	3	13,422	0.02%
2018/03/02	9	39.47	19	39.46	39.10	-10	13,869	-0.07%
2018/03/01	0	0.00	13	38.19	39.40	-13	13,587	-0.10%
2018/02/27	3	37.42	2	38.20	37.00	1	13,458	0.01%
2018/02/26	10	37.65	3	37.90	37.65	7	13,563	0.05%
2018/02/23	8	37.50	13	37.87	37.65	-5	13,544	-0.04%
2018/02/22	1	35.00	0	0.00	35.65	1	13,578	0.01%
2018/02/21	1	35.25	2	35.50	35.50	-1	13,554	-0.01%
2018/02/12	5	33.11	7	33.13	33.90	-2	13,482	-0.01%
2018/02/08	1	34.75	1	34.00	33.20	0	13,354	0.00%
2018/02/07	2	34.15	1	34.30	34.60	1	13,440	0.01%
2018/02/06	3	32.42	1	34.05	32.35	2	13,389	0.01%
2018/02/05	1	34.60	0	0.00	35.80	1	13,266	0.01%
2018/02/02	4	36.44	0	0.00	36.30	4	13,266	0.03%
2018/02/01	16	36.71	15	37.10	36.60	1	13,289	0.01%
2018/01/31	3	36.50	3	37.10	36.45	0	13,308	0.00%
2018/01/30	4	37.48	11	37.82	36.90	-7	13,336	-0.05%
2018/01/29	12	39.24	16	38.58	38.25	-4	13,305	-0.03%
2018/01/26	6	37.75	12	38.08	38.95	-6	13,367	-0.04%
2018/01/25	27	39.38	6	39.98	37.90	21	13,386	0.16%
2018/01/24	10	38.90	3	39.02	38.70	7	13,297	0.05%
2018/01/23	6	39.45	14	38.96	38.30	-8	13,411	-0.06%
2018/01/22	12	39.58	2	39.65	39.40	10	13,872	0.07%
2018/01/19	17	40.00	9	39.57	39.90	8	14,166	0.06%
2018/01/18	2	39.78	10	39.55	38.90	-8	13,806	-0.06%
2018/01/17	3	39.57	11	39.30	39.70	-8	13,511	-0.06%
2018/01/16	21	38.15	10	38.17	38.55	11	13,081	0.08%
2018/01/15	28	36.77	26	37.19	38.10	2	12,653	0.02%
2018/01/12	0	0.00	30	34.99	34.65	-30	11,733	-0.26%
2018/01/11	0	0.00	12	34.26	34.10	-12	11,646	-0.10%
2018/01/10	27	33.84	0	0.00	33.40	27	11,639	0.23%
2018/01/09	6	34.08	1	33.30	33.95	5	11,694	0.04%
2018/01/08	5	35.06	21	35.09	34.35	-16	11,867	-0.13%
2018/01/05	14	36.27	8	36.47	36.15	6	11,897	0.05%
2018/01/04	27	34.04	23	34.51	35.30	4	11,835	0.03%
2018/01/03	1	33.40	33	33.78	33.55	-32	11,730	-0.27%
2018/01/02	11	32.16	11	32.53	32.40	0	11,342	0.00%