強茂 (2481)-華南永昌-虎尾券商分點個股進出

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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/04/30	6.1	57.23	1	57.00	56.70	5.1	1,284	0.40%
2024/04/29	0	0.00	0	56.30	56.30	0	1,259	0.00%
2024/04/25	0	0.00	1.1	54.97	54.50	-1.1	1,270	-0.08%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/19	0	0.00	0	54.00	53.80	0	1,403	0.00%
2024/04/17	1	56.60	0	0.00	56.80	1	1,395	0.07%
2024/04/15	0	0.00	4	58.40	58.30	-4	1,390	-0.29%
2024/04/10	0.1	59.70	1	59.50	59.70	-0.9	1,397	-0.06%
2024/04/01	0	0.00	0.2	57.50	57.80	-0.2	1,497	-0.01%
2024/03/29	0	0.00	0.1	57.10	56.90	-0.1	1,505	-0.01%
2024/03/28	2	57.40	0.1	57.70	57.40	1.9	1,568	0.12%
2024/03/27	0	0.00	0.1	57.70	57.70	-0.1	1,591	-0.01%
2024/03/26	2	57.20	1	56.70	56.70	1	1,581	0.06%
2024/03/21	0	0.00	0.9	57.00	57.00	-0.9	1,777	-0.05%
2024/03/20	1	56.70	0.1	57.60	57.10	0.9	2,165	0.04%
2024/03/15	0	0.00	1	57.20	57.10	-1	2,284	-0.04%
2024/03/13	2	59.60	0	0.00	58.40	2	2,361	0.08%
2024/03/12	0	60.00	0	0.00	59.70	0	2,355	0.00%
2024/03/11	0	59.10	0	0.00	59.00	0	2,378	0.00%
2024/03/07	0	0.00	0.2	60.30	60.30	-0.2	2,431	-0.01%
2024/03/06	1	61.40	0	0.00	60.90	1	2,561	0.04%
2024/03/01	0.1	62.20	0.2	62.10	62.00	-0.1	2,874	0.00%
2024/02/26	0	62.20	0	0.00	62.90	0	2,878	0.00%
2024/02/23	0	0.00	2	63.20	62.20	-2	2,878	-0.07%
2024/02/21	0	0.00	0	63.00	63.50	0	2,900	0.00%
2024/02/19	0.1	64.20	0	0.00	63.80	0.1	2,891	0.00%
2024/02/05	0	0.00	1.2	61.20	61.20	-1.2	2,888	-0.04%
2024/02/02	0	0.00	0.1	62.00	61.80	-0.1	2,901	0.00%
2024/01/31	1	61.90	0.2	62.10	61.90	0.8	2,903	0.03%
2024/01/29	0	63.40	2	63.50	63.40	-2	2,880	-0.07%
2024/01/23	1	64.40	0	0.00	64.30	1	2,899	0.03%
2024/01/22	0	63.20	0	0.00	63.90	0	2,893	0.00%
2024/01/17	6	63.52	0	0.00	63.10	6	2,895	0.21%
2024/01/15	0	63.40	0	0.00	63.80	0	2,770	0.00%
2024/01/11	1	63.30	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	63.00	1.1	63.00	62.90	-0.1	2,804	0.00%
2024/01/05	0	64.90	0	0.00	64.70	0	2,770	0.00%
2024/01/04	0	0.00	4	65.15	65.00	-4	2,764	-0.14%
2024/01/03	4	65.15	1	65.70	65.70	3	2,741	0.11%
2024/01/02	0	0.00	0	67.20	66.60	0	2,686	0.00%
2023/12/29	1.1	67.69	2	67.25	67.30	-0.9	2,646	-0.04%
2023/12/25	12	70.50	0	0.00	69.30	12	2,552	0.47%
2023/12/22	1	69.20	0	0.00	69.60	1	2,486	0.04%
2023/12/18	2	69.90	3	69.80	69.30	-1	2,342	-0.04%
2023/12/15	8	71.95	10	72.63	69.30	-2	2,231	-0.09%
2023/12/14	1	70.50	0	0.00	70.30	1	1,847	0.05%
2023/12/12	1	68.50	1	69.00	69.00	0	1,771	0.00%
2023/12/11	0	0.00	6	69.87	69.00	-6	1,776	-0.34%
2023/12/06	2	68.20	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	0.1	68.20	68.70	-0.1	1,673	-0.01%
2023/12/04	1	69.40	0	0.00	68.50	1	1,630	0.06%
2023/12/01	3	70.30	3	69.97	70.20	0	1,573	0.00%
2023/11/30	7	69.81	3.4	69.49	70.70	3.6	1,431	0.25%
2023/11/22	1	64.10	0	0.00	63.80	1	1,142	0.09%
2023/11/21	0	63.60	1	63.50	63.70	-1	1,146	-0.09%
2023/11/15	1	61.80	0.1	61.60	61.60	0.9	1,156	0.08%
2023/11/13	0	0.00	1	60.30	59.70	-1	1,189	-0.08%
2023/11/10	1	59.80	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0	0.00	0.1	61.00	60.80	-0.1	1,210	0.00%
2023/11/08	0	0.00	0.2	62.00	62.00	-0.2	1,248	-0.01%
2023/11/06	0	0.00	0	61.60	62.00	0	1,393	0.00%
2023/11/03	3	61.10	0	0.00	61.00	3	1,449	0.21%
2023/11/01	0	0.00	0.1	60.00	60.00	-0.1	1,499	-0.01%
2023/10/31	0	61.50	1	60.30	59.60	-1	1,525	-0.07%
2023/10/25	0	0.00	0.1	62.60	62.90	-0.1	1,748	-0.01%
2023/10/13	0	0.00	0.2	64.50	64.40	-0.2	2,994	-0.01%
2023/10/06	0	0.00	0.1	64.80	64.60	-0.1	3,894	0.00%
2023/10/04	0	0.00	0.1	65.00	63.80	-0.1	5,391	0.00%
2023/10/02	0	0.00	4	64.60	64.60	-4	5,621	-0.07%
2023/09/27	0	0.00	0.2	64.00	63.50	-0.2	5,672	0.00%
2023/09/19	0	0.00	27	66.29	65.80	-27	5,784	-0.47%
2023/09/12	25	66.20	1	65.90	65.80	24	5,816	0.41%
2023/09/11	1	65.90	0	0.00	64.80	1	5,816	0.02%
2023/09/06	0	65.60	0	0.00	65.30	0	5,877	0.00%
2023/09/05	1	65.60	1	66.20	65.80	0	5,961	0.00%
2023/08/31	2	63.70	0	0.00	64.20	2	5,992	0.03%
2023/08/21	0.1	63.00	0	0.00	62.70	0.1	6,188	0.00%
2023/08/11	2	66.15	2	65.90	65.20	0	6,171	0.00%
2023/08/10	9.1	66.77	0	0.00	66.80	9.1	6,139	0.15%
2023/08/09	0.1	70.00	0	0.00	70.30	0.1	6,052	0.00%
2023/08/07	1	71.70	0	0.00	72.90	1	5,999	0.02%
2023/08/02	0	0.00	2	72.85	71.70	-2	6,010	-0.03%
2023/08/01	5	74.20	1	73.00	73.50	4	5,947	0.07%
2023/07/31	1	73.40	2	72.80	72.70	-1	5,894	-0.02%
2023/07/27	1	77.50	3	75.90	77.80	-2	5,781	-0.03%
2023/07/26	5.1	76.06	1	76.00	75.40	4.1	5,704	0.07%
2023/07/24	0	0.00	2	75.80	76.30	-2	5,619	-0.04%
2023/07/20	4	77.98	3	78.73	78.60	1	5,494	0.02%
2023/07/19	5.1	78.49	6	79.23	77.60	-0.9	5,426	-0.02%
2023/07/18	19	82.41	20	82.54	79.90	-1	5,296	-0.02%
2023/07/17	6	80.13	4	80.13	80.10	2	4,748	0.04%
2023/07/14	5	76.74	7	77.61	78.00	-2	4,388	-0.05%
2023/07/13	12	75.59	5	75.92	75.20	7	4,225	0.17%
2023/07/12	35	78.58	33	77.63	76.30	2	4,058	0.05%
2023/07/11	34	76.38	44	77.46	79.00	-10	3,399	-0.29%
2023/07/10	7	71.31	12.2	71.64	71.90	-5.2	2,663	-0.19%
2023/07/07	0	0.00	1	68.00	68.00	-1	2,516	-0.04%
2023/07/06	1	70.30	0	0.00	69.60	1	2,535	0.04%
2023/07/04	0	0.00	1	69.50	69.50	-1	2,554	-0.04%
2023/06/30	0	0.00	2	69.10	69.30	-2	2,628	-0.08%
2023/06/29	2	68.90	3	69.17	69.00	-1	2,671	-0.04%
2023/06/27	1	71.30	0	0.00	68.90	1	3,105	0.03%
2023/06/19	2	68.40	31	67.93	67.80	-29	3,365	-0.86%
2023/06/15	0	0.00	21	69.73	69.80	-21	3,655	-0.57%
2023/06/14	0.2	70.62	0	0.00	70.00	0.2	3,677	0.00%
2023/06/13	1	71.00	1	70.80	70.90	0	3,720	0.00%
2023/06/12	5	70.88	0	0.00	70.80	5	3,760	0.13%
2023/06/09	10	69.76	1	70.40	70.90	9	3,746	0.24%
2023/06/08	2	69.20	0.1	69.30	69.10	1.9	3,751	0.05%
2023/06/07	10	70.20	2	70.10	70.30	8	3,866	0.21%
2023/06/06	5	70.20	22	69.57	69.40	-17	3,969	-0.43%
2023/06/05	41	71.44	30	71.10	71.00	11	4,284	0.26%
2023/06/02	1	71.10	4	71.15	71.00	-3	4,565	-0.07%
2023/06/01	0	0.00	10	70.07	70.40	-10	4,811	-0.21%
2023/05/31	1	70.30	0	0.00	70.00	1	4,813	0.02%
2023/05/29	0	0.00	9	69.89	70.20	-9	4,800	-0.19%
2023/05/25	0	0.00	3	68.37	68.30	-3	4,755	-0.06%
2023/05/23	0	68.00	2	67.70	67.50	-2	4,779	-0.04%
2023/05/15	0	0.00	1	65.00	64.70	-1	4,903	-0.02%
2023/05/11	1	65.30	1	65.30	65.30	0	4,979	0.00%
2023/05/10	1	67.10	12	66.62	66.70	-11	5,006	-0.22%
2023/05/09	5	65.00	0	0.00	65.00	5	5,044	0.10%
2023/05/04	0	0.00	1	66.30	66.40	-1	5,367	-0.02%
2023/04/27	1	64.50	0	0.00	64.30	1	5,616	0.02%
2023/04/25	1	64.70	0	0.00	64.30	1	5,597	0.02%
2023/04/24	10	66.70	10	66.30	66.60	0	5,574	0.00%
2023/04/21	4	67.05	0	0.00	66.80	4	5,571	0.07%
2023/04/20	1	69.90	1	69.20	69.20	0	5,542	0.00%
2023/04/19	2	71.10	0	0.00	70.60	2	5,551	0.04%
2023/04/18	6	72.50	6	72.47	71.60	0	5,527	0.00%
2023/04/17	10	71.30	8	71.71	72.20	2	5,455	0.04%
2023/04/14	10	69.88	1	69.60	69.90	9	5,370	0.17%
2023/04/13	2	70.70	0	0.00	70.10	2	5,323	0.04%
2023/04/12	1	72.80	4	72.20	71.80	-3	5,283	-0.06%
2023/04/10	0	0.00	2	71.70	71.70	-2	5,239	-0.04%
2023/04/07	0	0.00	1	71.10	71.50	-1	5,213	-0.02%
2023/04/06	3	71.77	3.1	71.45	71.70	-0.1	5,181	0.00%
2023/03/31	10	71.30	2	71.20	71.30	8	5,147	0.16%
2023/03/30	7	71.66	9	70.77	70.80	-2	5,119	-0.04%
2023/03/29	29	70.95	13	71.53	71.00	16	5,091	0.31%
2023/03/28	21	72.05	30	71.76	70.50	-9	4,993	-0.18%
2023/03/27	1	70.20	0	0.00	69.90	1	4,707	0.02%
2023/03/24	2	70.15	0	0.00	70.00	2	4,711	0.04%
2023/03/23	3	70.27	4	70.28	70.30	-1	4,743	-0.02%
2023/03/22	10	71.91	13	71.92	72.00	-3	4,658	-0.06%
2023/03/21	7	71.14	9	71.09	71.30	-2	4,563	-0.04%
2023/03/20	5	72.20	4	71.88	71.00	1	4,701	0.02%
2023/03/17	7	68.96	3	68.60	68.90	4	4,435	0.09%
2023/03/16	2	67.80	0	0.00	67.20	2	4,405	0.05%
2023/03/15	2	70.25	5	69.78	69.00	-3	4,388	-0.07%
2023/03/14	0	0.00	1	68.10	68.10	-1	4,401	-0.02%
2023/03/13	7	67.61	3	68.37	69.10	4	4,451	0.09%
2023/03/10	6	69.23	11.3	69.35	69.40	-5.3	4,458	-0.12%
2023/03/09	2	71.75	6	71.57	71.70	-4	4,608	-0.09%
2023/03/08	10	72.72	14	72.32	72.10	-4	4,625	-0.09%
2023/03/07	26	71.58	21.1	71.94	71.80	5	4,341	0.11%
2023/03/06	10	70.91	16	71.08	70.70	-6	4,092	-0.15%
2023/03/01	0	0.00	0.1	67.00	66.30	-0.1	3,827	0.00%
2023/02/24	0	0.00	3	66.93	66.80	-3	3,849	-0.08%
2023/02/23	2	66.70	3	66.50	66.50	-1	3,851	-0.03%
2023/02/22	5	66.12	4	66.23	66.20	1	3,873	0.03%
2023/02/21	0.1	68.00	2	67.80	67.60	-1.9	3,879	-0.05%
2023/02/20	3	67.27	2	67.35	67.50	1	3,947	0.03%
2023/02/17	3	66.90	0	0.00	66.90	3	3,966	0.08%
2023/02/16	4	67.33	1	67.50	67.70	3	3,962	0.08%
2023/02/15	1.1	66.85	1	66.30	66.30	0.1	3,941	0.00%
2023/02/14	0	66.70	0	0.00	66.50	0	3,907	0.00%
2023/02/13	1	66.60	3	66.83	66.50	-2	3,927	-0.05%
2023/02/10	1	67.70	2	67.00	67.00	-1	3,946	-0.03%
2023/02/09	1	68.50	0	0.00	68.50	1	3,932	0.03%
2023/02/08	3	68.70	1	68.70	68.70	2	3,918	0.05%
2023/02/07	1	68.50	2.3	68.86	69.10	-1.3	3,901	-0.03%
2023/02/06	1	68.20	1.5	68.45	68.60	-0.5	3,895	-0.01%
2023/02/03	1.1	69.00	5	69.90	69.10	-4	3,846	-0.10%
2023/02/02	10.2	67.60	2	67.95	68.10	8.2	3,694	0.22%
2023/02/01	0.2	67.09	1	67.70	67.10	-0.8	3,638	-0.02%
2023/01/31	4.1	65.46	2	66.05	66.30	2.1	3,600	0.06%
2023/01/30	1	65.50	1	65.30	65.30	0	3,581	0.00%
2023/01/17	0	0.00	1	62.90	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	1.2	62.31	62.50	-1.2	3,522	-0.03%
2023/01/12	0.1	63.60	0	0.00	62.00	0.1	3,574	0.00%
2023/01/11	3	63.60	0	0.00	63.50	3	3,597	0.08%
2023/01/10	1	62.90	1	62.80	63.10	0	3,637	0.00%
2023/01/09	0.1	61.92	0	0.00	63.00	0.1	3,665	0.00%
2023/01/05	0.1	60.70	0	0.00	60.10	0.1	3,756	0.00%
2023/01/03	0	0.00	1	58.20	59.10	-1	3,826	-0.03%
2022/12/30	0	0.00	0	58.30	57.90	0	3,839	0.00%
2022/12/29	0	0.00	1	57.80	57.90	-1	3,869	-0.03%
2022/12/28	1	58.40	0	0.00	58.40	1	3,943	0.03%
2022/12/26	0	60.00	0	0.00	60.00	0	3,975	0.00%
2022/12/21	1	60.70	0.2	60.80	60.60	0.9	4,149	0.02%
2022/12/20	0	0.00	4.1	63.73	61.20	-4.1	4,155	-0.10%
2022/12/19	0	0.00	2	63.75	63.90	-2	4,177	-0.05%
2022/12/15	0.1	65.40	1	65.50	65.40	-0.9	4,215	-0.02%
2022/12/14	1	64.90	0	0.00	65.00	1	4,141	0.02%
2022/12/13	4	64.78	5	64.84	64.60	-1	4,113	-0.02%
2022/12/12	10	64.95	6	64.30	64.20	4	4,051	0.10%
2022/12/09	0.1	63.20	0.3	62.50	62.20	-0.2	3,860	0.00%
2022/12/07	0	0.00	12.7	62.73	62.10	-12.7	3,924	-0.32%
2022/12/06	0	0.00	1.7	63.75	63.50	-1.7	3,934	-0.04%
2022/12/05	10	64.80	11	65.90	66.00	-1	3,979	-0.03%
2022/12/02	5.1	65.87	0	0.00	65.70	5.1	4,065	0.12%
2022/12/01	8.2	65.47	4	65.13	65.60	4.2	4,047	0.10%
2022/11/30	2.3	63.06	2	62.65	63.10	0.3	3,926	0.01%
2022/11/29	0	0.00	3	60.30	60.70	-3	3,892	-0.08%
2022/11/28	2.1	61.00	0	0.00	61.30	2.1	3,919	0.05%
2022/11/25	6	61.00	2	60.65	60.40	4	4,007	0.10%
2022/11/24	1.2	59.88	5.1	59.93	60.70	-3.9	4,036	-0.10%
2022/11/23	0	0.00	1	59.60	59.20	-1	4,057	-0.02%
2022/11/22	0	0.00	0.1	59.80	58.90	-0.1	4,165	0.00%
2022/11/18	0	0.00	4	60.60	60.00	-4	4,769	-0.08%
2022/11/17	3.2	60.98	2	60.85	61.50	1.2	4,768	0.03%
2022/11/16	3.3	60.34	0	0.00	60.40	3.3	4,782	0.07%
2022/11/15	0	0.00	8	59.00	59.30	-8	4,748	-0.17%
2022/11/14	0	0.00	1	58.00	58.60	-1	4,871	-0.02%
2022/11/11	0.3	59.00	0.3	57.90	58.10	-0.1	5,017	0.00%
2022/11/10	0	0.00	1	58.00	58.10	-1	5,312	-0.02%
2022/11/09	3.2	58.65	0	0.00	58.70	3.2	5,539	0.06%
2022/11/08	3.2	58.63	0	0.00	57.30	3.2	5,579	0.06%
2022/11/07	0.2	58.50	0	0.00	58.30	0.2	5,601	0.00%
2022/11/03	1	57.10	0	0.00	58.00	1	5,743	0.02%
2022/11/02	0.1	57.20	2	57.15	57.20	-1.9	5,835	-0.03%
2022/11/01	0	0.00	1	55.70	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	16	55.00	55.10	-16	6,159	-0.26%
2022/10/28	0	0.00	14	54.21	53.70	-14	6,484	-0.22%
2022/10/27	4	55.35	2	55.30	55.60	2	6,538	0.03%
2022/10/26	30	54.30	3	53.80	53.80	27	6,519	0.41%
2022/10/25	2	53.35	14	53.20	53.10	-12	6,497	-0.18%
2022/10/24	14	54.15	1	53.90	53.10	13	6,523	0.20%
2022/10/21	2	53.20	1	52.50	52.10	1	6,565	0.02%
2022/10/20	1	52.80	12	52.40	53.30	-11	6,603	-0.17%
2022/10/19	11	54.02	11	53.20	53.20	0	6,675	0.00%
2022/10/18	1	53.60	2	53.30	53.60	-1	6,692	-0.01%
2022/10/17	8	51.89	2	51.45	52.00	6	6,812	0.09%
2022/10/14	1	53.20	7	52.66	53.00	-6	7,022	-0.09%
2022/10/13	6	49.80	5	51.40	49.10	1	7,058	0.01%
2022/10/12	0	0.00	2	53.60	53.20	-2	7,066	-0.03%
2022/10/11	0	0.00	3	54.20	54.20	-3	7,092	-0.04%
2022/10/06	3	57.00	1	57.70	58.00	2	7,179	0.03%
2022/10/05	2	57.90	1	58.40	57.10	1	7,199	0.01%
2022/10/03	0	0.00	4	57.30	57.20	-4	7,236	-0.06%
2022/09/30	2	54.55	2	56.60	57.00	0	7,381	0.00%
2022/09/29	1	56.40	3	56.60	56.00	-2	7,404	-0.03%
2022/09/28	2	57.30	3	56.40	55.00	-1	7,415	-0.01%
2022/09/27	2	58.30	1	59.20	59.50	1	7,453	0.01%
2022/09/26	3.2	59.29	0	0.00	57.90	3.2	7,571	0.04%
2022/09/23	2	63.55	0	0.00	62.00	2	7,628	0.03%
2022/09/22	2	64.20	0	0.00	64.00	2	7,688	0.03%
2022/09/21	1	64.90	0	0.00	64.40	1	7,686	0.01%
2022/09/20	6	65.70	2	65.15	65.40	4	7,731	0.05%
2022/09/19	0.1	65.40	1	65.70	65.00	-1	7,790	-0.01%
2022/09/16	0	0.00	1	66.40	65.50	-1	7,829	-0.01%
2022/09/15	1	67.50	2	67.70	66.40	-1	7,899	-0.01%
2022/09/13	1	68.30	6	66.88	67.00	-5	7,975	-0.06%
2022/09/12	13	67.59	21	67.66	67.80	-8	8,102	-0.10%
2022/09/08	15	67.87	20	67.39	68.50	-5	8,290	-0.06%
2022/09/07	1	62.40	1	64.40	64.40	0	8,456	0.00%
2022/09/06	8	65.61	13	64.89	63.60	-5	8,418	-0.06%
2022/09/05	3	67.50	0	0.00	67.50	3	8,364	0.04%
2022/09/02	11	70.61	1	69.20	69.70	10	8,340	0.12%
2022/09/01	30	69.65	29	70.05	68.90	1	8,309	0.01%
2022/08/31	5	68.92	2	69.30	69.90	3	8,199	0.04%
2022/08/30	17	69.20	1	69.00	69.10	16	8,195	0.20%
2022/08/29	14	68.56	3	68.70	68.30	11	8,202	0.13%
2022/08/26	10	71.49	13	71.24	71.60	-3	8,191	-0.04%
2022/08/25	8	71.44	18	71.57	70.10	-10	8,089	-0.12%
2022/08/24	1	68.20	1	68.10	68.10	0	7,866	0.00%
2022/08/23	9	68.06	2	68.05	68.20	7	8,076	0.09%
2022/08/19	16	70.36	9	70.53	69.90	7	8,332	0.08%
2022/08/18	12	69.68	6.4	69.63	70.40	5.7	8,275	0.07%
2022/08/17	33.1	71.81	20	71.33	71.00	13.1	8,186	0.16%
2022/08/16	17	69.31	15	69.58	70.20	2	7,927	0.03%
2022/08/15	10	67.55	11	67.35	67.90	-1	7,819	-0.01%
2022/08/12	14	66.04	18	66.47	66.20	-4	7,855	-0.05%
2022/08/11	22	66.77	5	67.60	66.30	17	7,936	0.21%
2022/08/10	1	67.00	2	66.75	66.80	-1	8,128	-0.01%
2022/08/09	1	67.70	0	0.00	67.40	1	8,351	0.01%
2022/08/08	1	65.70	2	66.95	67.30	-1	8,537	-0.01%
2022/08/05	11	68.07	15	68.11	67.60	-4	8,520	-0.05%
2022/08/04	22	65.17	34	65.87	66.70	-12	8,413	-0.14%
2022/08/03	2	63.75	1	62.10	63.40	1	8,327	0.01%
2022/08/02	6	63.07	20.2	62.97	63.50	-14.2	8,470	-0.17%
2022/08/01	2	65.00	0.1	65.00	64.80	1.9	8,563	0.02%
2022/07/29	12	65.10	10	65.00	65.00	2	8,652	0.02%
2022/07/28	23.1	64.80	0.3	64.43	63.80	22.8	8,937	0.25%
2022/07/27	5	63.28	8.1	63.20	64.50	-3.1	8,971	-0.03%
2022/07/26	1	63.20	0.3	62.96	62.60	0.8	9,027	0.01%
2022/07/25	14	65.02	0.1	65.40	65.10	13.9	9,039	0.15%
2022/07/22	11	65.71	3.2	66.32	65.80	7.8	9,176	0.08%
2022/07/21	11	64.93	15	63.09	66.20	-4	9,223	-0.04%
2022/07/20	11.1	62.01	3	62.47	62.40	8.1	9,154	0.09%
2022/07/19	4	61.23	13	61.01	60.90	-9	9,272	-0.10%
2022/07/18	4	59.78	26	59.79	59.80	-22	9,442	-0.23%
2022/07/15	15.1	58.39	3	58.40	59.00	12.1	9,747	0.12%
2022/07/14	3.1	57.19	1	57.00	58.30	2.1	10,055	0.02%
2022/07/12	0.1	55.00	0.1	54.80	54.80	-0.1	10,689	0.00%
2022/07/11	0	0.00	11	58.02	58.10	-11	10,957	-0.10%
2022/07/08	24.2	58.48	13	57.02	58.00	11.2	11,017	0.10%
2022/07/07	2.1	55.26	1	55.60	55.80	1.1	10,898	0.01%
2022/07/05	1.2	55.55	1	55.80	56.50	0.2	10,938	0.00%
2022/07/04	0	0.00	2	59.00	56.90	-2	10,930	-0.02%
2022/07/01	1	59.30	8	60.63	57.90	-7	11,029	-0.06%
2022/06/30	11	64.02	11	63.85	63.00	0	11,036	0.00%
2022/06/29	1	67.50	1	67.00	67.60	0	11,191	0.00%
2022/06/28	1	68.50	0	0.00	68.00	1	11,908	0.01%
2022/06/27	0	0.00	11	69.91	70.00	-11	13,329	-0.08%
2022/06/24	0.1	67.80	0	0.00	67.00	0.1	13,453	0.00%
2022/06/23	1.1	66.91	0	0.00	66.30	1.1	13,603	0.01%
2022/06/22	0	66.80	5	68.20	66.60	-5	13,864	-0.04%
2022/06/21	7.2	67.92	37	67.73	69.40	-29.8	14,058	-0.21%
2022/06/20	6.2	66.22	22	67.54	66.10	-15.9	14,344	-0.11%
2022/06/17	15	69.47	9	69.03	69.10	6	14,401	0.04%
2022/06/16	26.3	76.08	0	0.00	71.60	26.3	14,233	0.18%
2022/06/15	1	79.40	2	78.80	79.00	-1	14,183	-0.01%
2022/06/14	1	78.02	1	77.80	78.90	0	14,341	0.00%
2022/06/13	7	79.91	1	79.50	79.50	6	14,314	0.04%
2022/06/10	16	80.81	3	80.80	81.80	13	14,409	0.09%
2022/06/09	2	80.80	6	80.90	81.50	-4	14,480	-0.03%
2022/06/08	7	81.67	6	81.00	80.80	1	14,506	0.01%
2022/06/07	2	81.40	2.5	81.50	81.50	-0.5	14,549	0.00%
2022/06/06	2	81.65	5.1	81.47	81.40	-3.1	14,548	-0.02%
2022/06/02	6	83.63	13	83.56	83.10	-7	14,535	-0.05%
2022/06/01	35	84.53	21	85.46	84.00	14	14,505	0.10%
2022/05/31	14	84.58	29	84.39	83.80	-15	14,345	-0.10%
2022/05/30	6	83.48	24	83.08	84.50	-18	14,193	-0.13%
2022/05/27	16	80.64	12	80.23	80.20	4	13,953	0.03%
2022/05/26	1	79.80	4	80.68	78.90	-3	13,935	-0.02%
2022/05/25	5	79.74	7	79.76	80.20	-2	13,923	-0.01%
2022/05/24	23	80.35	12	79.01	78.70	11	13,997	0.08%
2022/05/23	18	82.63	22	82.47	81.20	-4	14,026	-0.03%
2022/05/20	2	81.30	6	81.15	81.20	-4	14,123	-0.03%
2022/05/19	22	79.56	30	79.61	81.20	-8	14,577	-0.05%
2022/05/18	22	81.86	14	81.11	81.20	8	14,594	0.06%
2022/05/17	9	80.39	29	80.45	82.40	-20	14,434	-0.14%
2022/05/16	49	79.87	43	80.30	78.40	6	14,348	0.04%
2022/05/13	4.1	77.00	10	76.63	77.20	-6	14,440	-0.04%
2022/05/12	16	77.01	18	75.83	75.50	-2	14,713	-0.01%
2022/05/11	29	77.13	32	76.93	77.10	-3	15,081	-0.02%
2022/05/10	2.3	74.55	14.2	74.11	75.50	-11.9	14,961	-0.08%
2022/05/09	30	77.83	0	0.00	77.10	30	15,062	0.20%
2022/05/06	2	80.35	0	0.00	81.20	2	15,546	0.01%
2022/05/05	48	81.86	3	82.10	81.40	45	15,572	0.29%
2022/05/04	0	0.00	2	78.75	78.60	-2	15,326	-0.01%
2022/05/03	1	77.98	0	0.00	77.90	1	15,547	0.01%
2022/04/29	6.3	77.02	25	78.01	76.10	-18.7	15,578	-0.12%
2022/04/28	4	74.20	5	74.68	76.00	-1	15,557	-0.01%
2022/04/27	1	74.90	6	73.75	76.10	-5	15,466	-0.03%
2022/04/26	36	78.84	9	77.57	77.00	27	15,339	0.18%
2022/04/25	14	80.36	26	79.17	78.70	-12	15,252	-0.08%
2022/04/22	24.2	83.64	17	82.91	82.80	7.2	15,120	0.05%
2022/04/21	8.1	83.13	10	83.18	84.60	-2	14,983	-0.01%
2022/04/20	33.2	80.47	15	80.91	80.80	18.2	14,855	0.12%
2022/04/19	8	81.86	6	81.90	80.60	2	14,623	0.01%
2022/04/18	36	83.29	15	82.00	82.00	21	14,444	0.15%
2022/04/15	15	85.81	3	85.00	85.00	12	14,235	0.08%
2022/04/14	3	92.03	4	91.73	90.80	-1	14,260	-0.01%
2022/04/13	8	93.80	0	0.00	93.80	8	14,192	0.06%
2022/04/12	3	94.87	3	93.47	93.30	0	14,352	0.00%
2022/04/11	1	95.01	0	0.00	95.00	1	14,407	0.01%
2022/04/08	4	98.70	1	98.10	98.10	3	14,392	0.02%
2022/04/07	7	99.41	4	99.30	98.00	3	14,346	0.02%
2022/04/06	1	101.50	1	102.00	101.50	0	14,168	0.00%
2022/04/01	18	99.76	5	100.12	100.50	13	14,162	0.09%
2022/03/31	36	104.97	17	102.62	102.00	19	13,986	0.14%
2022/03/30	25	105.00	66	104.53	105.00	-41	13,567	-0.30%
2022/03/29	38	99.00	56.5	99.95	98.80	-18.5	12,340	-0.15%
2022/03/28	76	98.34	42	99.55	98.40	34	12,524	0.27%
2022/03/25	21	99.76	37	100.54	99.90	-16	12,582	-0.13%
2022/03/24	39	97.71	6	97.78	97.80	33	12,322	0.27%
2022/03/23	31	100.16	13	99.98	99.60	18	12,188	0.15%
2022/03/22	0	0.00	1	102.50	102.50	-1	12,003	-0.01%
2022/03/21	2	105.50	2	104.75	105.00	0	11,884	0.00%
2022/03/18	4	103.50	3	105.17	105.00	1	11,866	0.01%
2022/03/17	4	101.00	6	101.50	102.00	-2	11,702	-0.02%
2022/03/16	1	95.40	2	96.65	96.30	-1	11,705	-0.01%
2022/03/15	4	96.43	2	101.00	95.00	2	11,863	0.02%
2022/03/14	2	103.00	1	104.00	102.00	1	11,960	0.01%
2022/03/11	2	99.65	3	100.17	101.00	-1	12,395	-0.01%
2022/03/10	1	101.00	2	101.00	99.50	-1	12,755	-0.01%
2022/03/09	0	0.00	1	97.70	97.70	-1	13,630	-0.01%
2022/03/08	0	0.00	1	98.10	93.70	-1	13,895	-0.01%
2022/03/07	1	98.50	7	97.46	97.30	-6	14,153	-0.04%
2022/03/04	2	101.50	2	101.25	101.50	0	14,469	0.00%
2022/03/03	2	103.00	1	103.50	103.00	1	14,750	0.01%
2022/03/02	2	101.75	2	102.50	103.50	0	14,986	0.00%
2022/03/01	1	104.00	9	103.11	103.50	-8	15,294	-0.05%
2022/02/25	18	101.72	12	101.83	100.50	6	15,771	0.04%
2022/02/24	0	0.00	1	99.40	99.40	-1	16,240	-0.01%
2022/02/23	1	104.00	0	0.00	104.00	1	16,640	0.01%
2022/02/22	6	103.25	3	102.33	102.50	3	17,811	0.02%
2022/02/21	25	110.20	19	110.13	106.00	6	18,081	0.03%
2022/02/18	7	106.64	7	107.79	109.00	0	17,897	0.00%
2022/02/17	1	107.00	7	106.57	107.00	-6	18,019	-0.03%
2022/02/16	12	107.75	7	108.14	107.00	5	18,175	0.03%
2022/02/15	23	107.61	34	107.72	105.00	-11	18,300	-0.06%
2022/02/14	9	105.89	22	105.82	106.00	-13	18,441	-0.07%
2022/02/11	19	105.37	21	105.40	105.00	-2	18,444	-0.01%
2022/02/10	11	102.05	16	102.25	103.00	-5	18,668	-0.03%
2022/02/09	10	103.40	7	103.14	103.00	3	19,384	0.02%
2022/02/08	19	98.73	42	100.53	102.00	-23	19,523	-0.12%
2022/02/07	8	93.05	7	93.87	95.00	1	19,910	0.01%
2022/01/26	30	90.63	21	91.00	90.50	9	20,923	0.04%
2022/01/25	27	92.50	11	91.58	89.50	16	22,423	0.07%
2022/01/24	2	89.80	6	90.20	91.30	-4	22,697	-0.02%
2022/01/21	3	88.70	3	89.00	88.70	0	23,536	0.00%
2022/01/20	12	90.64	16	89.48	90.30	-4	24,081	-0.02%
2022/01/19	5	91.08	5	90.40	90.40	0	24,609	0.00%
2022/01/18	5	94.10	0	0.00	92.40	5	25,087	0.02%
2022/01/17	3	90.53	4	90.95	92.00	-1	25,652	0.00%
2022/01/14	0	0.00	2	88.45	89.30	-2	26,174	-0.01%
2022/01/13	2	90.85	20	91.08	90.60	-18	27,169	-0.07%
2022/01/12	1	94.60	2	92.90	92.70	-1	27,947	0.00%
2022/01/11	5	94.34	1	95.40	93.70	4	28,558	0.01%
2022/01/10	1	96.80	2	95.80	98.60	-1	28,664	0.00%
2022/01/07	36	96.11	14	95.24	95.00	22	28,617	0.08%
2022/01/06	5	100.50	7	100.71	100.50	-2	28,343	-0.01%
2022/01/05	8	101.38	6	101.50	102.00	2	28,453	0.01%
2022/01/04	24	105.00	3	103.83	104.00	21	28,502	0.07%
2022/01/03	10	106.05	6	105.58	105.50	4	28,716	0.01%
2021/12/30	1	107.00	0	0.00	107.00	1	28,796	0.00%
2021/12/29	14	106.96	11	107.00	107.00	3	28,910	0.01%
2021/12/28	5	108.00	2	108.50	108.00	3	29,134	0.01%
2021/12/27	1	108.50	0	0.00	109.00	1	29,185	0.00%
2021/12/24	15	109.20	11	108.14	107.50	4	29,287	0.01%
2021/12/23	15	110.93	18	110.19	111.50	-3	29,125	-0.01%
2021/12/22	10	109.50	5	109.30	108.00	5	29,022	0.02%
2021/12/21	5	107.90	4	107.88	108.00	1	28,709	0.00%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	9	104.83	37	106.93	104.50	-28	28,800	-0.10%
2021/12/16	37	108.51	4	107.25	109.00	33	28,899	0.11%
2021/12/15	9	104.39	13	104.19	106.00	-4	28,763	-0.01%
2021/12/14	10	103.00	2	102.75	102.50	8	28,719	0.03%
2021/12/13	0	0.00	1	104.50	106.00	-1	28,701	0.00%
2021/12/10	5	106.10	3	105.67	105.00	2	28,726	0.01%
2021/12/09	8	109.56	8	108.94	109.00	0	28,660	0.00%
2021/12/08	3	111.83	6	111.92	112.00	-3	28,764	-0.01%
2021/12/07	14	112.68	18	112.75	110.00	-4	28,852	-0.01%
2021/12/06	29	112.55	11	112.27	113.00	18	28,486	0.06%
2021/12/03	15	113.83	27	111.65	111.50	-12	28,344	-0.04%
2021/12/02	8	109.56	10	111.05	107.00	-2	27,818	-0.01%
2021/12/01	21	110.57	42	110.30	110.50	-21	27,901	-0.08%
2021/11/30	30	108.90	34	108.69	110.50	-4	28,112	-0.01%
2021/11/29	16	104.53	10	104.85	106.00	6	28,267	0.02%
2021/11/26	48	107.09	73	105.39	103.50	-25	28,113	-0.09%
2021/11/25	37	109.03	12	108.63	108.00	25	27,981	0.09%
2021/11/24	22	110.11	23	109.20	112.00	-1	27,809	0.00%
2021/11/23	22	108.09	50	108.85	106.00	-28	27,568	-0.10%
2021/11/22	123	111.14	137	111.20	108.50	-14	27,561	-0.05%	大買/大賣/
2021/11/19	78	110.25	95	110.50	111.50	-17	27,864	-0.06%
2021/11/18	64	105.23	39	105.94	106.00	25	27,212	0.09%
2021/11/17	18	102.78	33	102.23	102.00	-15	27,315	-0.05%
2021/11/16	25.1	100.94	4	100.75	98.20	21.1	27,667	0.08%
2021/11/15	13	100.35	6	100.50	100.50	7	28,029	0.02%
2021/11/12	22	101.93	5	101.00	100.50	17	28,240	0.06%
2021/11/11	17	100.97	21	100.47	101.00	-4	28,331	-0.01%
2021/11/10	12	97.16	10	97.04	97.90	2	28,092	0.01%
2021/11/09	10	98.91	44	96.13	98.00	-34	27,946	-0.12%
2021/11/08	30	101.26	53	102.49	99.20	-23	27,499	-0.08%
2021/11/05	26	109.58	21	108.98	110.00	5	26,953	0.02%
2021/11/04	71	112.06	45	112.31	110.00	26	26,808	0.10%
2021/11/03	33	107.97	24	109.83	108.00	9	26,125	0.03%
2021/11/02	91.1	120.04	73	118.62	111.50	18.1	25,206	0.07%
2021/11/01	12	121.25	18	121.39	123.50	-6	23,823	-0.03%
2021/10/29	64	112.96	60	112.56	112.50	4	23,484	0.02%
2021/10/28	44	108.41	41	108.84	107.50	3	22,973	0.01%
2021/10/27	46	106.87	46	107.22	107.00	0	22,734	0.00%
2021/10/26	30	106.85	22	108.45	101.50	8	22,334	0.04%
2021/10/25	54	104.93	53	105.64	105.50	1	22,136	0.00%
2021/10/22	41	101.95	32	102.08	101.50	9	22,045	0.04%
2021/10/21	67	102.77	61	101.13	100.50	6	22,333	0.03%
2021/10/20	46	96.81	11	97.37	96.80	35	22,038	0.16%
2021/10/19	12	97.22	22	99.48	101.50	-10	22,139	-0.05%
2021/10/15	7	92.30	0	0.00	91.40	7	22,556	0.03%
2021/10/14	3	90.10	3	87.80	89.00	0	23,483	0.00%
2021/10/13	7	92.73	22	90.99	87.40	-15	23,748	-0.06%
2021/10/12	11	94.03	14	94.40	93.30	-3	24,108	-0.01%
2021/10/08	22	92.45	15	93.53	94.00	7	24,790	0.03%
2021/10/07	13	88.44	15	88.98	89.50	-2	25,392	-0.01%
2021/10/06	15	87.18	5	86.42	86.20	10	25,823	0.04%
2021/10/05	3	86.13	4	85.38	86.50	-1	26,290	0.00%
2021/10/04	4	85.20	0	0.00	81.10	4	26,522	0.02%
2021/10/01	11	85.55	3	86.87	84.10	8	26,890	0.03%
2021/09/30	2	90.45	2	90.00	89.30	0	27,668	0.00%
2021/09/29	6	89.50	10	89.00	87.70	-4	28,122	-0.01%
2021/09/28	7	93.30	10	92.84	91.80	-3	28,938	-0.01%
2021/09/27	9	94.90	10	95.27	94.60	-1	29,581	0.00%
2021/09/24	10	96.44	9	95.69	95.00	1	30,007	0.00%
2021/09/23	13	94.65	3	93.93	95.40	10	30,217	0.03%
2021/09/22	7	90.94	19	90.83	90.20	-12	30,320	-0.04%
2021/09/17	6	90.43	16	90.64	92.30	-10	31,093	-0.03%
2021/09/16	6	91.13	7	90.40	90.40	-1	31,844	0.00%
2021/09/15	12	90.53	13	91.72	92.30	-1	32,181	0.00%
2021/09/14	9	92.22	2	92.15	91.70	7	32,862	0.02%
2021/09/13	8.1	95.73	4	93.20	92.30	4.1	33,164	0.01%
2021/09/10	19.1	91.14	21	93.73	94.90	-1.9	33,443	-0.01%
2021/09/09	2	92.60	0	0.00	93.90	2	34,291	0.01%
2021/09/08	3	91.53	3	91.43	90.50	0	35,196	0.00%
2021/09/07	13	93.01	15	92.33	94.30	-2	35,488	-0.01%
2021/09/06	43	98.66	36	96.19	94.50	7	35,198	0.02%
2021/09/03	19	98.31	39	98.17	98.50	-20	34,882	-0.06%
2021/09/02	43.1	103.64	65	104.98	100.50	-22	34,527	-0.06%
2021/09/01	54	109.37	1	109.00	111.00	53	34,572	0.15%
2021/08/31	3	108.00	8	108.31	108.50	-5	34,495	-0.01%
2021/08/30	10	107.95	6	108.50	110.00	4	34,408	0.01%
2021/08/27	15	110.17	8	110.19	106.50	7	34,340	0.02%
2021/08/26	18	114.00	26	113.10	111.50	-8	34,147	-0.02%
2021/08/25	28	111.77	28	112.11	113.00	0	34,077	0.00%
2021/08/24	39	110.41	29	109.69	107.50	10	33,308	0.03%
2021/08/23	25	107.90	27	106.94	106.00	-2	32,775	-0.01%
2021/08/20	52	102.89	52	103.38	105.00	0	32,351	0.00%
2021/08/19	33	100.15	41	100.07	99.00	-8	31,672	-0.03%
2021/08/18	8	95.88	6	98.63	100.00	2	31,083	0.01%
2021/08/17	29	98.88	23	95.27	91.00	6	30,700	0.02%
2021/08/16	7	99.06	8	98.48	98.90	-1	30,369	0.00%
2021/08/13	14	99.57	24	99.78	97.00	-10	30,232	-0.03%
2021/08/12	18	100.73	21	101.31	103.00	-3	30,107	-0.01%
2021/08/11	33	100.30	25	99.94	97.60	8	29,975	0.03%
2021/08/10	59	102.09	68	100.35	101.00	-9	29,776	-0.03%
2021/08/09	26	102.31	19	101.95	100.50	7	29,579	0.02%
2021/08/06	8	105.75	3	107.67	108.50	5	29,399	0.02%
2021/08/05	13	109.00	24	109.94	108.50	-11	29,282	-0.04%
2021/08/04	29	114.38	47	112.82	113.00	-18	29,279	-0.06%
2021/08/03	30	112.33	30.2	113.81	113.50	-0.2	29,284	0.00%
2021/08/02	16	107.56	25.1	107.40	111.50	-9.1	28,915	-0.03%
2021/07/30	6	105.00	4	103.75	102.50	2	28,598	0.01%
2021/07/29	26.3	106.36	21	107.05	107.00	5.3	28,473	0.02%
2021/07/28	26	106.58	25.2	106.73	104.50	0.9	28,180	0.00%
2021/07/27	37	117.00	19	116.55	114.50	18	27,765	0.06%
2021/07/26	26	115.37	25	117.92	115.50	1	27,020	0.00%
2021/07/23	74	114.30	44	110.59	110.00	30	26,312	0.11%
2021/07/22	3	111.33	41	111.61	113.50	-38	25,352	-0.15%
2021/07/21	45	107.26	25	106.36	103.50	20	25,114	0.08%
2021/07/20	22	106.05	48.2	105.95	108.50	-26.2	24,422	-0.11%
2021/07/19	17.2	102.91	5	102.00	100.00	12.2	23,783	0.05%
2021/07/16	26	101.13	7	101.61	102.50	19	24,120	0.08%
2021/07/15	21.1	98.41	23	99.06	100.00	-1.9	24,054	-0.01%
2021/07/14	20.1	99.97	8.4	101.90	98.10	11.7	23,919	0.05%
2021/07/13	6.3	112.63	7	114.00	109.00	-0.7	23,126	0.00%
2021/07/12	18.1	104.09	9	103.56	105.50	9.1	22,646	0.04%
2021/07/09	8	97.43	20	96.40	96.00	-12	22,042	-0.05%
2021/07/08	21	95.11	8	95.29	94.80	13	21,711	0.06%
2021/07/07	8	95.43	13	96.36	93.60	-5	21,344	-0.02%
2021/07/06	12	91.44	8	92.30	92.60	4	20,611	0.02%
2021/07/05	15	92.81	29.8	92.46	90.50	-14.8	20,264	-0.07%
2021/07/02	13	85.18	14	84.93	87.60	-1	19,651	-0.01%
2021/07/01	8	82.78	3	82.73	79.70	5	19,370	0.03%
2021/06/30	19	84.82	6	84.27	86.20	13	19,562	0.07%
2021/06/29	4	80.05	28	79.29	78.70	-24	19,614	-0.12%
2021/06/28	36	81.29	15	80.57	79.60	21	19,407	0.11%
2021/06/25	32	80.78	34	79.74	81.80	-2	18,838	-0.01%
2021/06/24	1	74.80	5	74.16	74.40	-4	18,163	-0.02%
2021/06/23	9	72.97	11.5	73.34	74.50	-2.5	17,792	-0.01%
2021/06/22	0	0.00	7	68.36	69.90	-7	17,070	-0.04%
2021/06/21	10	68.31	6	68.55	66.20	4	16,679	0.02%
2021/06/18	9	68.63	11	68.63	68.90	-2	16,156	-0.01%
2021/06/17	41	63.79	67	64.22	65.20	-26	15,070	-0.17%
2021/06/16	4	60.90	34	59.88	61.00	-30	14,076	-0.21%
2021/06/15	32	57.56	26	57.53	57.80	6	13,617	0.04%
2021/06/11	5	56.40	6	56.58	56.50	-1	13,585	-0.01%
2021/06/10	9	56.68	39	56.82	57.00	-30	13,668	-0.22%
2021/06/09	19	57.29	7	56.67	56.50	12	13,562	0.09%
2021/06/08	1	53.70	12	54.42	54.80	-11	13,053	-0.08%
2021/06/07	2	53.35	16	52.98	53.40	-14	13,119	-0.11%
2021/06/04	3	54.13	12.1	53.72	54.00	-9.1	13,221	-0.07%
2021/06/03	20	53.75	2	53.75	53.50	18	13,225	0.14%
2021/06/02	22	54.01	2	54.05	52.90	20	13,253	0.15%
2021/06/01	1	51.80	5	52.20	52.00	-4	12,855	-0.03%
2021/05/31	0	0.00	8	51.13	51.20	-8	12,919	-0.06%
2021/05/28	13	50.58	14	50.28	50.60	-1	13,004	-0.01%
2021/05/27	0	0.00	1	48.55	48.35	-1	13,181	-0.01%
2021/05/25	48	48.29	8	47.99	47.85	40	13,317	0.30%
2021/05/24	11.1	46.45	1	46.30	46.25	10.1	13,390	0.08%
2021/05/21	2	46.00	2	45.68	46.15	0	13,538	0.00%
2021/05/20	2	44.35	1	45.15	43.85	1	13,616	0.01%
2021/05/19	6	44.19	1	44.55	45.60	5	13,604	0.04%
2021/05/18	2	42.55	4	42.86	43.55	-2	13,512	-0.01%
2021/05/17	1	39.60	13	42.20	39.60	-12	13,515	-0.09%
2021/05/14	3	44.07	3	45.88	43.95	0	13,471	0.00%
2021/05/13	2	43.90	0	0.00	44.00	2	13,381	0.01%
2021/05/12	3	44.10	12	43.43	43.50	-9	13,348	-0.07%
2021/05/11	9	47.80	12	47.50	46.60	-3	13,217	-0.02%
2021/05/07	3	52.47	13	51.88	53.60	-10	13,597	-0.07%
2021/05/06	11	51.59	5	50.70	50.70	6	13,602	0.04%
2021/05/05	0	0.00	3	51.30	50.90	-3	13,569	-0.02%
2021/05/04	2	52.15	10	55.00	52.40	-8	13,623	-0.06%
2021/05/03	3	56.83	5	56.60	55.50	-2	13,697	-0.01%
2021/04/29	9	59.78	0	0.00	59.00	9	13,737	0.07%
2021/04/28	21	60.70	3	60.50	60.50	18	13,804	0.13%
2021/04/27	58	61.60	334	60.13	60.20	-276	13,935	-1.98%	大賣/鉅額交易
2021/04/26	68	62.89	41	62.57	62.70	27	13,805	0.20%
2021/04/23	56	61.85	53	62.43	62.40	3	13,876	0.02%
2021/04/22	31	62.19	37	62.03	60.50	-6	13,695	-0.04%
2021/04/21	12	61.61	17	61.64	61.70	-5	13,209	-0.04%
2021/04/20	48	59.63	41.9	59.73	59.50	6.1	12,870	0.05%
2021/04/19	47	55.87	50	56.74	56.70	-3	12,514	-0.02%
2021/04/16	40	55.50	30	56.00	56.00	10	12,781	0.08%
2021/04/15	0	0.00	5	55.30	55.40	-5	12,871	-0.04%
2021/04/14	64	55.32	66	55.35	55.40	-2	12,979	-0.02%
2021/04/13	4	55.93	4	57.95	55.80	0	13,158	0.00%
2021/04/12	75	58.25	10	57.20	57.10	65	13,235	0.49%
2021/04/09	45	58.83	50.5	58.68	58.60	-5.5	13,439	-0.04%
2021/04/08	15	60.50	8	60.69	60.70	7	14,110	0.05%
2021/04/07	20	59.20	14.4	59.52	59.60	5.6	14,202	0.04%
2021/04/06	61	56.89	39	58.75	59.60	22	14,068	0.16%
2021/04/01	62	55.09	46	55.17	54.50	16	13,793	0.12%
2021/03/31	1	53.60	0	0.00	53.50	1	14,143	0.01%
2021/03/30	7	54.11	17	54.01	54.00	-10	15,208	-0.07%
2021/03/29	5	53.20	0	0.00	54.60	5	16,146	0.03%
2021/03/26	22	52.37	15	52.65	53.70	7	16,282	0.04%
2021/03/25	40	52.67	0	0.00	52.20	40	16,368	0.24%
2021/03/24	0	0.00	1.4	53.49	53.70	-1.4	16,465	-0.01%
2021/03/23	81	54.38	255.4	53.01	53.00	-174.4	16,589	-1.05%	大賣/鉅額交易
2021/03/22	85	55.38	87	54.41	54.40	-2	16,726	-0.01%
2021/03/19	111	54.42	112	54.60	54.60	-1	16,967	-0.01%	大買/大賣/
2021/03/18	103	54.99	63	54.31	54.20	40	17,189	0.23%	大買/
2021/03/17	80	54.68	83	54.20	54.20	-3	17,384	-0.02%
2021/03/16	64	54.55	100	53.66	53.80	-36	17,675	-0.20%
2021/03/15	50	53.17	47	54.07	54.10	3	18,108	0.02%
2021/03/12	1	52.80	2	53.30	53.10	-1	18,159	-0.01%
2021/03/11	28	51.77	32	52.87	52.90	-4	18,251	-0.02%
2021/03/10	104	50.87	112	51.23	51.40	-8	18,268	-0.04%	大買/大賣/
2021/03/09	54	49.27	62	48.70	48.70	-8	18,249	-0.04%
2021/03/08	45	51.79	52	49.64	49.65	-7	18,577	-0.04%
2021/03/05	34	51.67	32	51.32	51.30	2	18,928	0.01%
2021/03/04	41	53.26	30	52.30	51.60	11	19,241	0.06%
2021/03/03	75	53.89	77	54.44	54.10	-2	19,614	-0.01%
2021/03/02	83	55.59	65	54.11	53.90	18	19,881	0.09%
2021/02/26	60	54.22	62	54.00	54.00	-2	20,047	-0.01%
2021/02/25	67	55.40	67.4	54.61	54.60	-0.4	21,355	0.00%
2021/02/24	19	54.97	16	55.00	55.00	3	22,443	0.01%
2021/02/23	112	54.95	121	55.18	55.00	-9	22,545	-0.04%	大買/大賣/
2021/02/22	37	53.91	30	55.06	54.40	7	22,470	0.03%
2021/02/19	42	52.05	49	52.81	53.10	-7	22,464	-0.03%
2021/02/18	22	52.14	20	52.40	52.40	2	22,985	0.01%
2021/02/17	41	50.93	34	51.75	51.80	7	23,384	0.03%
2021/02/05	56	49.50	52	48.93	48.90	4	23,516	0.02%
2021/02/04	10	49.50	16	49.44	49.35	-6	24,050	-0.02%
2021/02/03	56	50.57	51	50.61	50.60	5	24,582	0.02%
2021/02/02	51	49.97	58	50.02	50.00	-7	24,837	-0.03%
2021/02/01	10	49.20	22.2	49.39	49.00	-12.2	24,991	-0.05%
2021/01/29	77	53.67	64	50.69	50.50	13	24,939	0.05%
2021/01/28	51	51.05	60	51.20	51.20	-9	24,472	-0.04%
2021/01/26	50	52.60	51	52.01	52.00	-1	24,460	0.00%
2021/01/25	79.2	52.58	76	54.31	53.30	3.2	24,404	0.01%
2021/01/22	52	50.85	25	51.60	51.60	27	24,222	0.11%
2021/01/21	96	51.34	91	51.02	51.00	5	24,138	0.02%
2021/01/20	53	52.87	62	51.78	51.70	-9	24,060	-0.04%
2021/01/19	23	54.87	63	55.21	54.80	-40	23,846	-0.17%
2021/01/18	43	53.60	45	55.87	55.50	-2	23,821	-0.01%
2021/01/15	59	53.16	84.3	53.77	54.00	-25.3	23,598	-0.11%
2021/01/14	81	54.45	70	53.90	53.90	11	23,431	0.05%
2021/01/13	73	54.64	73	55.31	55.30	0	23,327	0.00%
2021/01/12	45.4	56.37	53	55.66	55.30	-7.7	23,246	-0.03%
2021/01/11	29.4	54.23	26	56.45	56.50	3.4	22,867	0.01%
2021/01/08	42	53.72	35	53.47	53.50	7	22,833	0.03%
2021/01/07	70	53.74	12	53.47	53.20	58	23,230	0.25%
2021/01/06	248.2	53.67	290	52.01	53.00	-41.8	23,313	-0.18%	大買/大賣/
2021/01/05	73	53.96	74	54.89	54.70	-1	23,142	0.00%
2021/01/04	73	55.67	51	54.74	54.70	22	23,109	0.10%
2020/12/31	38.2	53.10	55	54.49	54.10	-16.8	23,051	-0.07%
2020/12/30	44	52.97	28	51.80	51.80	16	22,367	0.07%
2020/12/29	21	51.18	40	51.75	52.80	-19	22,044	-0.09%
2020/12/28	48.2	51.45	33	51.80	51.60	15.2	21,821	0.07%
2020/12/25	28.4	51.81	16	51.08	51.00	12.4	21,429	0.06%
2020/12/24	103.3	47.06	85	50.79	50.60	18.3	20,612	0.09%	大買/
2020/12/23	78	45.11	72	47.54	46.90	6	19,511	0.03%
2020/12/22	52.2	45.17	80	44.09	43.60	-27.8	18,595	-0.15%
2020/12/21	41	43.05	40	44.44	44.60	1	18,505	0.01%
2020/12/18	69	44.98	72	44.05	44.00	-3	18,713	-0.02%
2020/12/17	7	45.01	18	44.97	45.25	-11	18,690	-0.06%
2020/12/16	5	43.69	6	44.08	44.75	-1	18,660	-0.01%
2020/12/15	57	44.04	67	42.71	42.70	-10	18,800	-0.05%
2020/12/14	27	45.57	10	45.29	45.10	17	19,025	0.09%
2020/12/11	137	44.80	3	44.87	44.10	134	18,840	0.71%	大買/鉅額交易
2020/12/10	67	46.08	67	45.87	45.80	0	18,653	0.00%
2020/12/09	137	45.67	171	46.11	45.95	-34	18,353	-0.19%	大買/大賣/
2020/12/08	105	44.81	109	44.97	44.95	-4	17,978	-0.02%	大買/大賣/
2020/12/07	70	44.74	82	44.35	44.30	-12	17,988	-0.07%
2020/12/04	6	44.38	14	44.78	44.30	-8	17,926	-0.04%
2020/12/03	100	44.72	101	44.41	44.35	-1	17,860	-0.01%	大賣/
2020/12/02	179.2	45.83	133	44.73	44.70	46.2	17,857	0.26%	大買/大賣/
2020/12/01	8	44.03	126	43.52	45.80	-118	17,637	-0.67%	大賣/鉅額交易
2020/11/30	80	44.64	101	44.56	44.60	-21	17,461	-0.12%	大賣/
2020/11/27	129	43.59	134	44.55	45.15	-5	17,327	-0.03%	大買/大賣/
2020/11/26	97	42.76	97	43.63	43.65	0	17,355	0.00%
2020/11/25	93.1	43.49	69	42.59	42.40	24.1	17,154	0.14%
2020/11/24	127	44.46	98	45.09	43.20	29	17,057	0.17%	大買/
2020/11/23	109	41.10	124.3	43.72	44.40	-15.3	16,399	-0.09%	大買/大賣/
2020/11/20	108	39.39	111	40.41	40.40	-3	16,776	-0.02%	大買/大賣/
2020/11/19	126	39.45	139	39.03	39.00	-13	16,927	-0.08%	大買/大賣/
2020/11/18	91	39.99	102.9	39.59	39.55	-11.9	17,618	-0.07%	大賣/
2020/11/17	92	40.84	84	39.58	39.50	8	18,922	0.04%
2020/11/16	60	39.25	81	40.54	41.35	-21	21,270	-0.10%
2020/11/13	65	38.55	66	38.69	38.70	-1	21,508	0.00%
2020/11/12	164	39.07	144	38.57	38.15	20	21,713	0.09%	大買/大賣/
2020/11/11	56	39.14	75.4	40.22	40.35	-19.4	21,395	-0.09%
2020/11/10	84	38.67	71	38.23	38.05	13	20,909	0.06%
2020/11/09	83	38.23	86	38.97	39.00	-3	20,791	-0.01%
2020/11/06	52	38.23	62	37.72	37.65	-10	20,707	-0.05%
2020/11/05	53	37.25	58	37.87	37.90	-5	20,769	-0.02%
2020/11/04	58	36.67	52	36.98	37.00	6	20,901	0.03%
2020/11/03	52	35.79	54	36.91	36.90	-2	21,491	-0.01%
2020/11/02	55	35.51	79	35.25	35.30	-24	22,085	-0.11%
2020/10/30	24	36.99	27	36.06	36.05	-3	22,205	-0.01%
2020/10/29	1	36.50	25	37.20	37.20	-24	22,509	-0.11%
2020/10/28	92	38.62	116.7	37.69	37.55	-24.7	22,554	-0.11%	大賣/
2020/10/27	29	37.96	26.1	38.36	38.45	2.9	22,538	0.01%
2020/10/26	71	38.45	91	38.32	38.10	-20	22,623	-0.09%
2020/10/23	8	38.06	7	38.24	38.15	1	22,541	0.00%
2020/10/22	22	37.30	23	37.67	37.80	-1	22,637	0.00%
2020/10/21	0	0.00	3	37.53	37.40	-3	22,620	-0.01%
2020/10/20	56	36.93	65.7	36.80	36.75	-9.7	22,601	-0.04%
2020/10/19	28	36.86	21	37.15	37.15	7	22,594	0.03%
2020/10/16	164	38.23	121	36.89	36.80	43	22,574	0.19%	大買/大賣/
2020/10/15	197	39.17	145	39.06	39.00	52	22,229	0.23%	大買/大賣/
2020/10/14	100	38.82	110	38.73	38.70	-10	21,642	-0.05%	大賣/
2020/10/13	84	38.64	84	38.31	38.30	0	21,478	0.00%
2020/10/12	50	38.43	73	38.33	38.30	-23	21,336	-0.11%
2020/10/08	78	38.51	98	38.00	37.95	-20	21,233	-0.09%
2020/10/07	3	38.35	29	38.12	38.40	-26	21,039	-0.12%
2020/10/06	13	37.36	13	37.43	37.45	0	20,941	0.00%
2020/09/30	9	35.97	6	36.07	36.30	3	21,064	0.01%
2020/09/29	0	0.00	2	36.18	35.75	-2	21,134	-0.01%
2020/09/28	14	35.46	13	35.45	35.45	1	21,083	0.00%
2020/09/25	54	35.86	52	34.96	34.95	2	21,098	0.01%
2020/09/24	38	35.94	34	35.61	35.30	4	21,089	0.02%
2020/09/23	86	37.62	101	37.28	37.10	-15	21,179	-0.07%	大賣/
2020/09/22	54	37.54	54	37.06	37.05	0	20,890	0.00%
2020/09/21	31	37.53	35	37.37	37.40	-4	20,794	-0.02%
2020/09/18	27	38.36	18	38.01	37.60	9	20,814	0.04%
2020/09/17	27	37.81	31	38.03	38.20	-4	20,556	-0.02%
2020/09/16	50	36.44	64	36.45	36.40	-14	20,061	-0.07%
2020/09/15	36	36.27	35	35.91	35.90	1	19,992	0.01%
2020/09/14	1	36.10	1	35.90	36.10	0	20,063	0.00%
2020/09/11	16	35.18	41.8	34.92	34.65	-25.8	20,003	-0.13%
2020/09/10	2	36.90	8.4	36.40	36.20	-6.4	19,836	-0.03%
2020/09/09	22	35.22	12	36.31	36.40	10	19,777	0.05%
2020/09/08	8	36.23	5	36.00	35.90	3	19,786	0.02%
2020/09/07	41	36.95	29	36.22	35.70	12	19,811	0.06%
2020/09/04	63	36.43	65	36.80	36.75	-2	19,837	-0.01%
2020/09/03	64	37.96	30	37.57	37.40	34	19,855	0.17%
2020/09/02	163	37.84	24	37.94	38.00	139	19,694	0.71%	大買/鉅額交易
2020/09/01	60	37.94	56	38.45	38.55	4	19,779	0.02%
2020/08/31	91.1	36.79	107	36.73	36.70	-15.9	19,408	-0.08%	大賣/
2020/08/28	31	37.56	36	37.45	37.40	-5	19,647	-0.03%
2020/08/27	84	37.76	51	37.30	37.35	33	20,272	0.16%
2020/08/26	179	40.27	113	39.78	38.40	66	19,892	0.33%	大買/大賣/
2020/08/25	97	38.52	30	38.33	38.40	67	18,326	0.37%
2020/08/24	128	37.99	113	38.54	39.00	15	17,887	0.08%	大買/大賣/
2020/08/21	88	38.73	67.8	38.53	37.95	20.2	17,062	0.12%
2020/08/20	135	38.20	100	38.03	38.75	35	15,582	0.22%	大買/
2020/08/19	8	36.17	41.6	36.74	36.85	-33.6	12,641	-0.27%
2020/08/18	17	32.39	20	33.08	33.50	-3	11,930	-0.03%
2020/08/17	3	31.73	16	31.86	32.00	-13	11,501	-0.11%
2020/08/14	1	30.80	1	30.60	30.45	0	11,271	0.00%
2020/08/12	5	29.73	10	29.40	29.90	-5	11,049	-0.05%
2020/08/11	7	30.06	5	29.70	29.80	2	10,944	0.02%
2020/08/10	29	30.74	6	30.33	30.40	23	10,915	0.21%
2020/08/07	58	32.26	48	32.42	32.40	10	10,682	0.09%
2020/08/06	13	32.27	51	32.52	32.65	-38	10,058	-0.38%
2020/08/05	1	29.15	7	29.86	29.70	-6	9,412	-0.06%
2020/08/04	16	30.32	3	30.58	28.80	13	9,278	0.14%
2020/08/03	3	30.00	12	29.96	29.70	-9	8,947	-0.10%
2020/07/31	3	29.60	11	29.35	29.35	-8	8,858	-0.09%
2020/07/30	2	28.65	7	29.36	29.55	-5	8,845	-0.06%
2020/07/28	0	0.00	2	27.65	27.40	-2	8,775	-0.02%
2020/07/27	10	28.05	0	0.00	28.55	10	8,632	0.12%
2020/07/24	0	0.00	4	28.90	27.95	-4	8,703	-0.05%
2020/07/23	1	29.05	0	0.00	28.55	1	8,690	0.01%
2020/07/22	10	27.85	6	28.43	28.45	4	8,692	0.05%
2020/07/21	0	0.00	10	27.81	27.85	-10	8,790	-0.11%
2020/07/20	3	26.40	0	0.00	26.90	3	9,037	0.03%
2020/07/17	2	27.38	0	0.00	27.05	2	9,148	0.02%
2020/07/16	2	27.95	5	28.25	28.05	-3	9,131	-0.03%
2020/07/15	8	28.69	2	28.45	28.65	6	9,100	0.07%
2020/07/14	14	29.35	2	29.35	29.35	12	9,016	0.13%
2020/07/13	0	0.00	19	30.11	30.15	-19	8,848	-0.21%
2020/07/10	0	0.00	5	29.40	28.95	-5	8,720	-0.06%
2020/07/09	3	29.20	0	0.00	29.70	3	8,548	0.04%
2020/07/08	8	29.61	0	0.00	29.45	8	8,462	0.09%
2020/07/07	11	29.07	0	0.00	29.15	11	8,344	0.13%
2020/07/06	4	29.04	43	29.07	29.20	-39	8,298	-0.47%
2020/07/03	42	29.77	2	29.63	29.10	40	8,235	0.49%
2020/07/02	31	29.18	14	29.54	29.80	17	8,010	0.21%
2020/07/01	0	0.00	4	28.73	28.50	-4	7,748	-0.05%
2020/06/30	2	28.30	7	28.55	28.30	-5	7,703	-0.06%
2020/06/29	27	28.15	0	0.00	27.85	27	7,753	0.35%
2020/06/24	2	28.45	0	0.00	29.20	2	7,613	0.03%
2020/06/23	4	28.16	0	0.00	28.15	4	7,535	0.05%
2020/06/22	10	28.65	4	28.60	28.60	6	7,503	0.08%
2020/06/19	0	0.00	20	29.05	28.30	-20	7,478	-0.27%
2020/06/17	0	0.00	2	28.40	28.60	-2	7,261	-0.03%
2020/06/16	2	28.80	0	0.00	28.35	2	7,218	0.03%
2020/06/15	4	28.89	0	0.00	28.05	4	7,204	0.06%
2020/06/12	5	29.02	1	29.75	29.65	4	7,134	0.06%
2020/06/11	27	29.43	3	29.28	29.20	24	7,085	0.34%
2020/06/10	1	29.95	8	29.67	30.00	-7	6,942	-0.10%
2020/06/09	2	28.30	10	28.32	28.30	-8	6,772	-0.12%
2020/06/08	9	30.00	2	30.33	29.10	7	6,677	0.10%
2020/06/05	0	0.00	4	29.16	29.10	-4	6,346	-0.06%
2020/06/04	8	29.31	13	29.18	29.30	-5	6,172	-0.08%
2020/06/03	5	27.76	45.9	28.65	28.95	-40.9	5,701	-0.72%
2020/06/02	6	26.88	38.6	26.47	27.00	-32.6	4,644	-0.70%
2020/05/29	0	0.00	1	24.50	23.70	-1	4,277	-0.02%
2020/05/28	25	24.78	0	0.00	24.50	25	4,262	0.59%
2020/05/27	0	0.00	2	24.80	24.80	-2	4,245	-0.05%
2020/05/25	2	23.90	0	0.00	24.05	2	4,203	0.05%
2020/05/21	0	0.00	13	24.51	24.60	-13	4,164	-0.31%
2020/05/20	18	24.18	9	24.20	24.05	9	4,110	0.22%
2020/05/19	0	0.00	1	23.60	23.80	-1	4,052	-0.02%
2020/05/18	9	22.69	0	0.00	23.00	9	3,999	0.23%
2020/05/15	12	24.12	0	0.00	23.25	12	3,969	0.30%
2020/05/13	0	0.00	1	24.70	25.00	-1	3,803	-0.03%
2020/05/11	2	25.63	21	25.70	25.55	-19	3,765	-0.50%
2020/05/08	5	25.10	10	25.00	24.90	-5	3,709	-0.13%
2020/05/07	3	24.80	2	25.10	24.95	1	3,674	0.03%
2020/05/06	26	25.40	0	0.00	25.05	26	3,624	0.72%
2020/05/05	1	25.40	14	25.20	25.40	-13	3,573	-0.36%
2020/05/04	6	24.30	1	24.30	24.40	5	3,499	0.14%
2020/04/30	1	24.55	0	0.00	24.55	1	3,499	0.03%
2020/04/29	1	24.90	24	24.68	24.40	-23	3,496	-0.66%
2020/04/28	20	23.95	2	24.10	24.15	18	3,405	0.53%
2020/04/27	13	23.84	3	23.60	23.85	10	3,390	0.29%
2020/04/24	0	0.00	1	23.95	23.70	-1	3,331	-0.03%
2020/04/23	5	23.94	35	24.48	24.05	-30	3,179	-0.94%
2020/04/22	25	21.80	15	23.11	23.20	10	2,893	0.35%
2020/04/21	0	0.00	11	21.47	21.45	-11	2,794	-0.39%
2020/04/17	1	22.10	0	0.00	21.50	1	2,740	0.04%
2020/04/16	0	0.00	2	21.40	21.50	-2	2,717	-0.07%
2020/04/15	0	0.00	2	21.18	21.30	-2	2,700	-0.07%
2020/04/14	1	20.25	23	20.92	20.95	-22	2,702	-0.81%
2020/04/13	5	20.71	0	0.00	20.25	5	2,701	0.19%
2020/04/10	1	19.80	1	20.00	20.20	0	2,706	0.00%
2020/04/09	1	20.00	0	0.00	20.00	1	2,796	0.04%
2020/04/08	1	20.10	5	19.75	20.10	-4	2,779	-0.14%
2020/04/07	7	19.26	3	19.33	19.40	4	2,750	0.15%
2020/04/06	10	19.00	0	0.00	19.05	10	2,747	0.36%
2020/04/01	2	18.95	2	19.03	19.10	0	2,806	0.00%
2020/03/31	2	19.15	18	19.44	19.15	-16	2,982	-0.54%
2020/03/30	4	18.30	0	0.00	18.45	4	2,957	0.14%
2020/03/27	2	18.53	0	0.00	17.95	2	2,943	0.07%
2020/03/26	11	18.16	3	18.03	18.20	8	2,953	0.27%
2020/03/25	1	18.00	3	18.15	18.25	-2	3,134	-0.06%
2020/03/24	5	16.60	3	16.60	16.60	2	3,084	0.06%
2020/03/23	5	15.14	0	0.00	15.10	5	3,066	0.16%
2020/03/19	2	13.80	0	0.00	13.70	2	3,048	0.07%
2020/03/17	15	16.60	0	0.00	16.15	15	2,896	0.52%
2020/03/16	10	17.90	0	0.00	17.90	10	2,799	0.36%
2020/03/13	9	19.58	0	0.00	19.85	9	2,724	0.33%
2020/03/12	1	22.50	1	23.45	21.65	0	2,651	0.00%
2020/03/09	1	24.85	2.7	24.98	24.05	-1.7	2,601	-0.07%
2020/03/04	1	25.45	1	25.35	25.65	0	2,653	0.00%
2020/02/27	1	24.85	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	0.00	1	25.80	25.60	-1	2,597	-0.04%
2020/02/25	0	24.80	0	0.00	24.95	0	2,566	0.00%
2020/02/21	1	25.15	0	0.00	25.15	1	2,555	0.04%
2020/02/14	0	0.00	1	24.70	24.75	-1	2,558	-0.04%
2020/02/12	3	24.80	2	24.80	24.80	1	2,564	0.04%
2020/02/10	2	23.40	0	0.00	24.15	2	2,540	0.08%
2020/02/06	0	0.00	6	24.00	24.25	-6	2,544	-0.24%
2020/02/05	5	23.45	0	0.00	23.25	5	2,533	0.20%
2020/02/04	6	22.55	0	0.00	23.15	6	2,556	0.23%
2020/02/03	2	22.10	0	0.00	22.20	2	2,673	0.07%
2020/01/31	3	23.98	0	0.00	24.00	3	2,653	0.11%
2020/01/30	1	24.70	1	24.75	24.65	0	2,631	0.00%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/15	0	0.00	7	27.80	27.85	-7	2,687	-0.26%
2020/01/10	1	26.50	0	0.00	26.50	1	2,656	0.04%
2020/01/09	0	0.00	2	26.75	26.85	-2	2,658	-0.08%
2020/01/08	8	26.88	1	26.85	26.55	7	2,780	0.25%
2020/01/07	1	27.30	3	28.02	27.50	-2	2,827	-0.07%
2020/01/06	1	28.40	0	0.00	28.25	1	2,859	0.03%
2019/12/27	0	0.00	2	28.18	28.35	-2	2,757	-0.07%
2019/12/26	2	28.33	6	28.30	28.30	-4	2,692	-0.15%
2019/12/25	0	0.00	5	27.50	27.80	-5	2,500	-0.20%
2019/12/23	8	26.88	0	0.00	26.90	8	2,423	0.33%
2019/12/20	1	27.60	8	28.28	27.50	-7	2,391	-0.29%
2019/12/19	0	0.00	4	26.65	26.65	-4	2,169	-0.18%
2019/12/16	0	0.00	1	26.30	26.50	-1	2,290	-0.04%
2019/12/12	2	26.05	0	0.00	26.00	2	2,388	0.08%
2019/12/06	5	26.10	1	26.05	26.05	4	3,059	0.13%
2019/12/03	2	25.43	0	0.00	25.35	2	3,454	0.06%
2019/12/02	2	25.30	0	0.00	25.35	2	3,517	0.06%
2019/11/29	4	26.55	0	0.00	26.15	4	3,555	0.11%
2019/11/26	1	27.00	1	27.00	27.10	0	3,792	0.00%
2019/11/20	0	0.00	2	27.00	26.85	-2	4,079	-0.05%
2019/11/19	2	26.75	0	0.00	26.80	2	4,160	0.05%
2019/11/13	0.1	26.60	0	0.00	26.60	0.1	4,489	0.00%
2019/11/06	0	0.00	2	27.35	27.35	-2	4,571	-0.04%
2019/11/05	0	0.00	2	27.80	27.80	-2	4,572	-0.04%
2019/11/04	0	0.00	3	27.92	27.80	-3	4,603	-0.07%
2019/11/01	6	28.14	4	28.18	28.15	2	4,607	0.04%
2019/10/31	18	29.58	10	30.20	28.70	8	4,584	0.17%
2019/10/23	0	0.00	3	29.15	29.05	-3	4,657	-0.06%
2019/10/17	2	28.35	1	28.55	28.35	1	4,729	0.02%
2019/10/16	4	28.80	1	28.70	28.70	3	4,749	0.06%
2019/10/15	2	28.15	5	28.21	28.30	-3	4,662	-0.06%
2019/10/14	1	27.50	0	0.00	27.45	1	4,644	0.02%
2019/10/09	0	0.00	1	26.55	27.00	-1	4,911	-0.02%
2019/10/08	3.3	27.09	0	0.00	26.85	3.3	5,187	0.06%
2019/10/04	10	27.65	0	0.00	27.65	10	5,404	0.19%
2019/10/01	1.1	28.72	0	0.00	28.90	1.1	5,508	0.02%
2019/09/26	0	0.00	0.1	30.00	30.05	-0.1	5,525	0.00%
2019/09/12	0	0.00	3	27.75	27.95	-3	5,555	-0.05%
2019/09/11	3	27.82	0	0.00	27.65	3	5,550	0.05%
2019/09/10	2	28.30	2	28.30	28.35	0	5,526	0.00%
2019/09/09	0	0.00	5	28.65	28.20	-5	5,567	-0.09%
2019/09/06	0	0.00	3	28.75	28.60	-3	5,543	-0.05%
2019/09/05	1	29.00	0	0.00	28.50	1	5,199	0.02%
2019/09/04	0	0.00	5	28.50	28.70	-5	5,121	-0.10%
2019/09/03	1	28.20	0	0.00	28.90	1	5,107	0.02%
2019/09/02	3	28.20	11	28.36	29.00	-8	4,945	-0.16%
2019/08/30	2	28.48	10	27.92	27.35	-8	4,867	-0.16%
2019/08/28	0	0.00	3	27.83	27.70	-3	4,637	-0.06%
2019/08/26	1	26.95	1	26.85	26.90	0	4,495	0.00%
2019/08/23	3	27.37	11	27.30	27.45	-8	4,454	-0.18%
2019/08/22	1	27.10	14	27.09	27.05	-13	4,329	-0.30%
2019/08/21	0	0.00	4	26.78	26.75	-4	4,229	-0.09%
2019/08/19	0	0.00	1	26.60	26.25	-1	4,110	-0.02%
2019/08/16	1	25.80	0	0.00	25.80	1	4,037	0.02%
2019/08/15	2	26.08	21	26.22	26.15	-19	3,992	-0.48%
2019/08/14	1	25.85	5	25.83	25.70	-4	3,939	-0.10%
2019/08/13	6	25.98	13	25.77	25.75	-7	3,863	-0.18%
2019/08/12	4	25.24	12	25.42	25.95	-8	3,757	-0.21%
2019/08/08	1	23.95	0	0.00	24.00	1	3,658	0.03%
2019/08/07	2	23.98	1	24.30	23.60	1	3,702	0.03%
2019/08/06	1	22.80	0	0.00	24.00	1	3,791	0.03%
2019/08/05	9	24.26	0	0.00	23.70	9	3,887	0.23%
2019/08/02	16	24.55	0	0.00	24.50	16	3,916	0.41%
2019/08/01	10	25.37	1	25.45	25.35	9	3,965	0.23%
2019/07/30	6	25.90	5	26.08	25.65	1	4,010	0.02%
2019/07/26	1	26.80	0	0.00	26.75	1	4,037	0.02%
2019/07/25	3	26.40	26	26.76	27.00	-23	4,028	-0.57%
2019/07/24	0	0.00	4	26.70	26.65	-4	3,979	-0.10%
2019/07/23	1	25.80	1	25.90	25.95	0	3,926	0.00%
2019/07/22	8	25.55	0	0.00	25.65	8	3,953	0.20%
2019/07/19	11	25.81	0	0.00	25.90	11	3,971	0.28%
2019/07/16	1	26.75	2	26.85	26.70	-1	4,076	-0.02%
2019/07/15	7	26.54	1	26.80	26.50	6	4,108	0.15%
2019/07/10	0.1	27.20	0	0.00	27.20	0.1	4,515	0.00%
2019/07/09	4	26.85	4	26.91	26.90	0	4,696	0.00%
2019/07/08	2	28.25	0	0.00	27.45	2	5,160	0.04%
2019/07/05	0	0.00	3	27.35	27.00	-3	5,857	-0.05%
2019/07/04	13	26.26	45	26.42	26.75	-32	5,700	-0.56%
2019/07/03	1	25.20	1	25.75	25.20	0	5,573	0.00%
2019/07/02	10	26.10	0	0.00	25.90	10	5,601	0.18%
2019/07/01	0	0.00	8	25.89	26.00	-8	5,601	-0.14%
2019/06/27	10	25.55	0	0.00	25.35	10	5,719	0.17%
2019/06/26	2	25.25	2	25.45	25.50	0	5,737	0.00%
2019/06/21	1	26.25	0	0.00	25.55	1	5,895	0.02%
2019/06/20	0	0.00	10	26.20	26.05	-10	5,935	-0.17%
2019/06/19	10	25.60	0	0.00	25.80	10	5,979	0.17%
2019/06/18	2	26.00	2	25.30	25.30	0	6,078	0.00%
2019/06/17	5	25.50	5	26.10	25.90	0	6,100	0.00%
2019/06/12	10	25.05	0	0.00	25.00	10	6,351	0.16%
2019/06/06	0	0.00	2	25.35	24.50	-2	6,437	-0.03%
2019/06/03	0	0.00	10	24.40	24.25	-10	6,495	-0.15%
2019/05/28	0	0.00	5	24.70	24.70	-5	6,676	-0.07%
2019/05/27	0	0.00	7	24.49	24.55	-7	6,765	-0.10%
2019/05/24	0	0.00	2	24.40	24.10	-2	6,787	-0.03%
2019/05/22	1	24.60	0	0.00	24.20	1	6,957	0.01%
2019/05/21	0	0.00	2	24.10	24.45	-2	7,021	-0.03%
2019/05/20	0	0.00	2	23.95	23.90	-2	7,087	-0.03%
2019/05/15	3	25.12	0	0.00	25.05	3	7,709	0.04%
2019/05/14	1	24.15	4	22.70	24.55	-3	8,016	-0.04%
2019/05/13	3	23.95	1	23.10	23.30	2	8,253	0.02%
2019/05/10	26	25.31	1	24.85	25.05	25	8,743	0.29%
2019/05/09	6	25.51	3	25.55	25.50	3	8,772	0.03%
2019/05/08	1	26.35	5	26.30	26.35	-4	8,782	-0.05%
2019/05/07	4	26.80	0	0.00	26.65	4	8,903	0.04%
2019/05/03	2	27.60	2	27.38	27.60	0	9,300	0.00%
2019/05/02	20	27.40	10	27.29	27.35	10	9,345	0.11%
2019/04/29	10	26.87	1	26.80	26.60	9	9,689	0.09%
2019/04/26	17	27.50	0	0.00	27.30	17	9,797	0.17%
2019/04/25	7	27.99	0	0.00	28.10	7	10,130	0.07%
2019/04/24	6	28.50	2	28.70	28.35	4	10,373	0.04%
2019/04/23	1	28.55	0	0.00	28.75	1	10,579	0.01%
2019/04/19	3	28.90	12	28.85	28.90	-9	10,523	-0.09%
2019/04/18	5	28.80	10	28.50	28.65	-5	10,517	-0.05%
2019/04/17	3	30.00	4	30.00	29.85	-1	10,458	-0.01%
2019/04/16	0	0.00	5	29.53	30.15	-5	10,576	-0.05%
2019/04/15	12	29.61	7	29.61	29.25	5	10,637	0.05%
2019/04/12	33	30.74	11	31.16	29.05	22	10,596	0.21%
2019/04/11	0	0.00	33	30.58	30.70	-33	10,145	-0.33%
2019/04/10	3	28.38	8	28.46	28.55	-5	9,180	-0.05%
2019/04/09	0	0.00	5	28.18	27.85	-5	9,094	-0.05%
2019/04/08	1	27.55	0	0.00	27.50	1	9,061	0.01%
2019/04/03	5	27.69	10	27.73	27.60	-5	9,079	-0.06%
2019/04/02	1	27.40	1	27.15	27.25	0	9,083	0.00%
2019/04/01	2	27.30	10	27.28	27.30	-8	9,101	-0.09%
2019/03/29	1	26.80	1	26.70	26.65	0	9,054	0.00%
2019/03/28	3	26.85	3	26.85	26.65	0	9,332	0.00%
2019/03/27	12	26.51	6	26.81	26.90	6	9,489	0.06%
2019/03/26	7	26.23	4	26.08	26.05	3	9,577	0.03%
2019/03/25	4	26.21	12	26.08	26.10	-8	9,814	-0.08%
2019/03/22	12	27.20	6	27.60	27.15	6	9,900	0.06%
2019/03/21	9	27.42	8	27.48	27.55	1	10,038	0.01%
2019/03/20	4	26.60	3	26.70	26.55	1	10,738	0.01%
2019/03/19	1	26.25	2	26.75	26.70	-1	10,914	-0.01%
2019/03/18	6	26.13	6	26.33	26.25	0	10,916	0.00%
2019/03/15	12	27.30	2	27.60	27.15	10	10,826	0.09%
2019/03/14	6	27.81	0	0.00	27.70	6	10,870	0.06%
2019/03/13	0	0.00	1	28.30	28.00	-1	11,142	-0.01%
2019/03/12	2	27.70	0	0.00	27.70	2	11,336	0.02%
2019/03/11	2	27.30	2	27.48	27.50	0	11,605	0.00%
2019/03/08	5	27.75	0	0.00	27.70	5	12,319	0.04%
2019/03/07	1	28.85	0	0.00	28.50	1	13,170	0.01%
2019/03/06	8	28.80	0	0.00	28.70	8	13,509	0.06%
2019/02/27	19	28.71	4	28.78	28.75	15	13,919	0.11%
2019/02/26	4	30.25	1	30.65	29.45	3	13,911	0.02%
2019/02/25	0	0.00	1	30.20	30.25	-1	13,990	-0.01%
2019/02/21	2	30.20	10	29.90	30.20	-8	14,153	-0.06%
2019/02/20	2	30.50	2	30.35	30.15	0	14,199	0.00%
2019/02/19	7	30.38	7	30.41	30.15	0	14,224	0.00%
2019/02/18	16	30.12	9	30.43	29.95	7	14,215	0.05%
2019/02/15	25	31.95	4	31.96	31.00	21	14,082	0.15%
2019/02/14	5	31.57	7	31.22	31.25	-2	13,848	-0.01%
2019/02/13	13	31.64	9	32.01	31.35	4	13,838	0.03%
2019/02/12	16	31.08	17	31.08	31.30	-1	13,648	-0.01%
2019/02/11	11	30.67	23	30.31	31.15	-12	13,564	-0.09%
2019/01/30	15	28.72	7	28.81	28.55	8	13,213	0.06%
2019/01/29	5	28.92	6	28.74	28.90	-1	13,385	-0.01%
2019/01/28	5	29.29	12	29.31	29.00	-7	13,834	-0.05%
2019/01/25	5	28.70	4	28.89	28.75	1	14,039	0.01%
2019/01/24	20	28.96	22	28.92	28.40	-2	14,141	-0.01%
2019/01/23	2	28.00	0	0.00	28.25	2	13,989	0.01%
2019/01/22	1	28.60	0	0.00	28.10	1	14,086	0.01%
2019/01/21	2	29.15	1	29.30	28.80	1	13,979	0.01%
2019/01/18	8	28.69	2	28.40	29.05	6	13,906	0.04%
2019/01/17	6	29.24	28	28.66	28.40	-22	13,893	-0.16%
2019/01/16	8	28.13	15	28.33	28.95	-7	13,553	-0.05%
2019/01/15	3	27.22	3	27.57	27.05	0	13,306	0.00%
2019/01/14	0	0.00	1	26.20	26.25	-1	13,137	-0.01%
2019/01/11	0	0.00	2	26.60	26.40	-2	13,213	-0.02%
2019/01/10	4	26.74	2	26.50	26.85	2	13,196	0.02%
2019/01/09	15	27.37	31	26.82	26.40	-16	13,169	-0.12%
2019/01/08	19	27.05	11	26.96	26.75	8	13,080	0.06%
2019/01/07	13	25.35	24	26.48	26.85	-11	12,900	-0.09%
2019/01/04	1	23.95	0	0.00	24.45	1	12,832	0.01%
2019/01/03	11	25.97	3	25.77	25.45	8	12,756	0.06%
2019/01/02	1	25.85	1	25.90	25.70	0	12,860	0.00%
2018/12/28	3	25.63	3	25.45	25.45	0	12,985	0.00%
2018/12/27	4	25.79	13	25.54	25.45	-9	13,109	-0.07%
2018/12/26	2	25.55	2	25.90	24.95	0	13,064	0.00%
2018/12/24	4	26.69	2	26.35	26.50	2	12,977	0.02%
2018/12/22	0	0.00	5	26.25	26.25	-5	13,007	-0.04%
2018/12/21	14	26.38	16	26.44	26.95	-2	13,020	-0.02%
2018/12/20	9	25.65	6	25.28	25.65	3	12,743	0.02%
2018/12/19	3	25.73	6	26.23	25.45	-3	12,634	-0.02%
2018/12/18	23	25.97	9	26.26	26.00	14	12,559	0.11%
2018/12/17	24	27.58	21	27.38	27.25	3	12,402	0.02%
2018/12/14	3	27.63	2	27.70	27.70	1	12,378	0.01%
2018/12/13	29	29.93	5	30.14	28.80	24	12,204	0.20%
2018/12/12	8	28.94	48	28.83	29.70	-40	11,430	-0.35%
2018/12/10	8	26.74	4	26.65	26.70	4	11,295	0.04%
2018/12/07	6	28.08	20	28.25	28.10	-14	11,245	-0.12%
2018/12/06	43	28.93	3	28.60	27.55	40	11,175	0.36%
2018/12/05	27	30.27	7	30.53	30.25	20	10,997	0.18%
2018/12/04	15	31.49	9	31.79	31.50	6	10,949	0.05%
2018/12/03	15	31.89	4	32.74	31.90	11	10,750	0.10%
2018/11/30	7	30.22	16.4	30.16	31.25	-9.4	10,080	-0.09%
2018/11/29	4	27.95	19	28.01	28.45	-15	9,212	-0.16%
2018/11/28	11	25.00	27	25.76	25.90	-16	8,915	-0.18%
2018/11/27	7	24.26	9	24.69	24.80	-2	8,751	-0.02%
2018/11/26	3	23.62	1	23.75	23.75	2	8,657	0.02%
2018/11/23	5	24.28	3	23.45	23.45	2	8,811	0.02%
2018/11/22	16	24.96	4	25.68	24.25	12	9,015	0.13%
2018/11/21	8	26.04	7	26.05	25.55	1	8,951	0.01%
2018/11/20	1	25.10	3	25.62	25.75	-2	8,885	-0.02%
2018/11/19	0	0.00	7	25.27	25.65	-7	8,898	-0.08%
2018/11/16	9	24.68	0	0.00	24.60	9	9,020	0.10%
2018/11/14	0	0.00	1	24.05	24.10	-1	9,169	-0.01%
2018/11/13	4	23.44	1	23.80	24.15	3	9,201	0.03%
2018/11/12	1	23.30	2	24.28	24.10	-1	9,232	-0.01%
2018/11/09	6	23.81	2	23.63	23.80	4	9,218	0.04%
2018/11/08	10	25.23	2	25.30	24.65	8	9,232	0.09%
2018/11/07	1	24.75	13	25.42	25.80	-12	9,204	-0.13%
2018/11/06	11	25.22	6	25.04	24.30	5	9,220	0.05%
2018/11/05	17	26.21	2.6	26.77	25.75	14.4	9,225	0.16%
2018/11/02	1	25.55	25	25.27	26.00	-24	8,734	-0.27%
2018/11/01	16	22.93	9	23.59	23.65	7	8,434	0.08%
2018/10/31	4	21.88	5	21.25	22.25	-1	8,304	-0.01%
2018/10/30	7	20.77	2	20.45	21.00	5	8,139	0.06%
2018/10/26	0	0.00	1	20.40	20.30	-1	8,223	-0.01%
2018/10/25	6	20.98	1	20.95	20.75	5	8,232	0.06%
2018/10/24	0	0.00	3	23.40	23.05	-3	8,230	-0.04%
2018/10/23	4	23.25	2	23.10	23.00	2	8,421	0.02%
2018/10/22	3	23.32	7	23.79	23.90	-4	8,524	-0.05%
2018/10/19	4	23.05	0	0.00	23.25	4	8,669	0.05%
2018/10/18	0	0.00	1	24.40	24.50	-1	8,841	-0.01%
2018/10/15	0	0.00	1	24.45	24.75	-1	9,181	-0.01%
2018/10/12	4	23.83	3	23.85	24.05	1	9,501	0.01%
2018/10/11	1	23.05	4	23.33	23.05	-3	9,716	-0.03%
2018/10/09	15	25.68	13	26.23	25.60	2	9,883	0.02%
2018/10/08	10	26.96	2	28.15	26.30	8	9,900	0.08%
2018/10/05	9	28.79	0.2	30.55	28.60	8.8	9,810	0.09%
2018/10/03	1	31.90	0	0.00	32.05	1	9,966	0.01%
2018/10/02	0	0.00	3	33.45	33.40	-3	10,174	-0.03%
2018/09/28	6	32.54	0	0.00	32.35	6	10,444	0.06%
2018/09/26	3	33.55	2	34.10	33.65	1	10,919	0.01%
2018/09/25	1	33.80	4	33.93	33.95	-3	11,420	-0.03%
2018/09/21	2	32.68	1.7	33.12	32.85	0.3	11,721	0.00%
2018/09/20	3	31.77	0.2	32.10	31.60	2.8	11,692	0.02%
2018/09/19	3	33.98	0	0.00	33.20	3	11,730	0.03%
2018/09/17	1	33.55	0	0.00	34.35	1	11,951	0.01%
2018/09/14	1	34.65	2	34.80	34.65	-1	12,053	-0.01%
2018/09/12	0	0.00	1	33.72	33.95	-1	12,365	-0.01%
2018/09/11	1	34.35	4	34.20	34.10	-3	12,775	-0.02%
2018/09/10	5	34.84	0	0.00	33.50	5	12,938	0.04%
2018/09/07	3	38.20	0	0.00	37.20	3	13,031	0.02%
2018/09/06	3	38.45	0	0.00	38.20	3	13,277	0.02%
2018/09/05	3	40.27	2	40.15	39.70	1	13,695	0.01%
2018/09/04	6	40.26	6	40.43	40.35	0	14,177	0.00%
2018/09/03	4	40.34	4	39.10	38.80	0	14,395	0.00%
2018/08/31	5	41.28	3	41.57	41.65	2	14,562	0.01%
2018/08/30	3	41.78	8	42.01	41.85	-5	14,713	-0.03%
2018/08/29	4	40.81	13	41.17	40.90	-9	14,755	-0.06%
2018/08/28	4	39.06	1	39.15	39.00	3	14,992	0.02%
2018/08/27	2	39.60	4	39.35	39.60	-2	15,665	-0.01%
2018/08/24	1	37.60	3	37.98	38.35	-2	16,260	-0.01%
2018/08/23	4	39.05	1	38.65	37.90	3	16,866	0.02%
2018/08/22	1	37.30	0	0.00	39.20	1	17,355	0.01%
2018/08/21	0	0.00	4	36.70	37.20	-4	17,414	-0.02%
2018/08/20	3	36.18	3	36.12	36.05	0	17,824	0.00%
2018/08/17	1	37.20	2	37.10	37.05	-1	18,015	-0.01%
2018/08/16	2	38.10	8	37.19	37.80	-6	18,146	-0.03%
2018/08/15	4	37.84	1	37.75	37.40	3	18,284	0.02%
2018/08/14	3	38.18	15	38.31	39.20	-12	18,368	-0.07%
2018/08/13	3	37.88	6	37.62	37.45	-3	18,516	-0.02%
2018/08/10	25	42.71	7	42.76	41.00	18	18,671	0.10%
2018/08/09	3	44.63	1	44.70	44.70	2	18,662	0.01%
2018/08/08	5	45.26	6	45.38	44.60	-1	19,369	-0.01%
2018/08/07	5	45.33	6	45.50	45.30	-1	19,748	-0.01%
2018/08/06	2	44.73	1	44.50	44.50	1	19,966	0.01%
2018/08/03	2	43.70	14	44.27	45.10	-12	20,087	-0.06%
2018/08/02	21	44.02	4	44.05	43.25	17	20,151	0.08%
2018/08/01	4	46.36	2	47.00	46.35	2	20,139	0.01%
2018/07/31	0	0.00	7	47.07	47.00	-7	20,239	-0.03%
2018/07/30	19	46.90	6	47.06	46.45	13	20,574	0.06%
2018/07/27	0	0.00	5	48.46	48.65	-5	20,620	-0.02%
2018/07/26	6	47.11	2	47.48	47.65	4	20,598	0.02%
2018/07/25	3	46.37	13	47.21	47.10	-10	20,590	-0.05%
2018/07/24	0	0.00	10	44.71	44.95	-10	20,477	-0.05%
2018/07/23	7	42.84	25	43.85	43.50	-18	20,442	-0.09%
2018/07/20	18	44.93	11	45.89	43.50	7	20,453	0.03%
2018/07/19	19	45.33	29	44.81	44.80	-10	20,503	-0.05%
2018/07/18	27	47.75	13	46.38	45.85	14	20,485	0.07%
2018/07/17	12	50.74	22	51.22	50.90	-10	20,276	-0.05%
2018/07/16	20	50.48	0	0.00	49.65	20	20,265	0.10%
2018/07/13	4	51.98	45	52.92	52.00	-41	20,283	-0.20%
2018/07/12	12	51.86	21	52.56	52.60	-9	20,531	-0.04%
2018/07/11	30	52.06	58	52.34	51.80	-28	20,832	-0.13%
2018/07/10	43	52.94	9	52.71	52.40	34	20,859	0.16%
2018/07/09	25	54.76	5	55.90	54.00	20	20,861	0.10%
2018/07/06	39	55.31	48	57.58	55.50	-9	20,896	-0.04%
2018/07/05	42	58.51	42	59.04	57.90	0	20,969	0.00%
2018/07/04	44	59.64	63	60.11	59.30	-19	20,875	-0.09%
2018/07/03	162	61.09	97	61.92	61.50	65	20,903	0.31%	大買/
2018/07/02	51	59.79	51	59.92	59.30	0	20,719	0.00%
2018/06/29	2	57.40	9	57.59	57.00	-7	20,522	-0.03%
2018/06/28	18	56.56	30	57.05	55.80	-12	20,679	-0.06%
2018/06/27	21	58.64	13	58.96	57.60	8	21,421	0.04%
2018/06/26	18	55.83	23	57.07	57.60	-5	21,661	-0.02%
2018/06/25	35	58.09	25	58.22	56.70	10	22,331	0.04%
2018/06/22	31	58.63	8	59.21	58.40	23	22,758	0.10%
2018/06/21	13	58.25	25	58.08	57.80	-12	22,747	-0.05%
2018/06/20	17	58.71	11	59.26	57.60	6	22,667	0.03%
2018/06/19	9	57.26	9	58.78	57.00	0	22,460	0.00%
2018/06/15	3	60.97	0	0.00	59.50	3	22,427	0.01%
2018/06/14	13	59.87	24	60.83	59.60	-11	22,244	-0.05%
2018/06/13	35	60.89	8	61.15	58.70	27	21,992	0.12%
2018/06/12	8	64.18	14	63.28	65.10	-6	21,603	-0.03%
2018/06/11	8	59.74	7	61.04	60.00	1	21,153	0.00%
2018/06/08	19	61.10	7	61.53	59.60	12	21,069	0.06%
2018/06/07	7	60.09	2	62.25	59.80	5	20,875	0.02%
2018/06/06	4	60.83	3	62.30	60.60	1	20,827	0.00%
2018/06/05	7	62.29	2	61.80	60.60	5	21,042	0.02%
2018/06/04	9	68.11	2	67.35	64.40	7	20,988	0.03%
2018/06/01	17	62.17	23	64.08	66.60	-6	20,470	-0.03%
2018/05/31	3	65.10	0	0.00	60.60	3	19,774	0.02%
2018/05/30	10	58.00	21	59.96	61.20	-11	19,175	-0.06%
2018/05/29	5	57.20	6	57.18	57.20	-1	18,789	-0.01%
2018/05/28	5.9	55.22	10	56.65	56.70	-4.1	18,734	-0.02%
2018/05/25	2	52.45	45	52.05	53.80	-43	18,330	-0.23%
2018/05/24	28	51.59	55	50.79	51.80	-27	18,130	-0.15%
2018/05/23	45	50.82	46	50.82	50.10	-1	18,104	-0.01%
2018/05/22	8	51.04	44	51.67	50.70	-36	17,897	-0.20%
2018/05/21	34	51.51	32	52.95	50.60	2	17,741	0.01%
2018/05/18	47	54.51	11	57.83	52.10	36	17,470	0.21%
2018/05/17	63	58.95	1	57.60	57.30	62	17,203	0.36%
2018/05/16	32	58.63	57	59.87	58.20	-25	17,002	-0.15%
2018/05/15	21	56.82	34	58.69	59.10	-13	16,351	-0.08%
2018/05/14	20	53.93	45	52.94	53.80	-25	16,107	-0.16%
2018/05/11	5	52.12	0	0.00	50.60	5	15,878	0.03%
2018/05/10	56	52.81	80	52.08	52.60	-24	15,750	-0.15%
2018/05/09	57	51.40	3	51.63	51.10	54	15,652	0.34%
2018/05/08	24	52.26	0	0.00	51.60	24	15,544	0.15%
2018/05/07	52	53.35	49	53.50	54.00	3	15,424	0.02%
2018/05/04	20	51.50	2	50.43	51.00	18	15,013	0.12%
2018/05/03	6	48.88	7	48.72	48.50	-1	14,859	-0.01%
2018/05/02	4	49.06	1	48.65	48.10	3	15,094	0.02%
2018/04/30	12	49.68	11	50.23	50.50	1	15,025	0.01%
2018/04/27	0	0.00	1	48.80	48.65	-1	15,052	-0.01%
2018/04/26	1	47.30	1	47.50	47.80	0	15,154	0.00%
2018/04/25	8	48.79	6	48.78	46.90	2	15,449	0.01%
2018/04/24	11	45.17	32	47.31	47.75	-21	15,601	-0.13%
2018/04/23	1	48.75	11	48.06	47.65	-10	15,674	-0.06%
2018/04/20	34	50.50	2	50.75	50.00	32	16,131	0.20%
2018/04/19	6	49.11	10	49.83	49.90	-4	16,878	-0.02%
2018/04/18	16	48.53	20	49.14	49.05	-4	16,811	-0.02%
2018/04/17	10	49.54	0	0.00	47.55	10	16,604	0.06%
2018/04/16	0	0.00	1	54.70	52.70	-1	16,259	-0.01%
2018/04/13	3	53.77	2	55.00	54.60	1	16,165	0.01%
2018/04/12	6	55.30	67	56.23	55.90	-61	16,055	-0.38%
2018/04/11	71	56.55	61	55.06	57.30	10	16,235	0.06%
2018/04/10	53	55.08	0	0.00	52.40	53	16,328	0.32%
2018/04/09	18	55.73	43	56.93	54.00	-25	16,599	-0.15%
2018/04/03	46	53.12	37	52.82	55.50	9	16,941	0.05%
2018/04/02	2	50.15	2	50.60	50.60	0	16,618	0.00%
2018/03/31	16	51.01	15	50.40	49.80	1	16,814	0.01%
2018/03/30	18	50.89	15	50.85	49.50	3	16,775	0.02%
2018/03/29	0	0.00	5	47.00	48.35	-5	15,886	-0.03%
2018/03/28	15	46.97	0	0.00	46.50	15	15,454	0.10%
2018/03/27	0	0.00	1	45.20	46.40	-1	14,681	-0.01%
2018/03/26	0	0.00	8	42.14	42.20	-8	14,229	-0.06%
2018/03/22	5	41.50	3	42.22	41.00	2	14,100	0.01%
2018/03/21	0	0.00	4	41.60	42.00	-4	13,843	-0.03%
2018/03/20	2	40.23	0	0.00	39.75	2	13,608	0.01%
2018/03/19	0	0.00	1	40.50	40.45	-1	13,536	-0.01%
2018/03/16	1	39.75	1	40.70	39.60	0	13,452	0.00%
2018/03/15	11	39.49	10	39.75	39.70	1	13,402	0.01%
2018/03/14	21	40.69	16	40.98	40.30	5	13,392	0.04%
2018/03/12	0	0.00	2	40.90	40.20	-2	13,267	-0.02%
2018/03/09	0	0.00	5	39.80	39.40	-5	13,276	-0.04%
2018/03/08	3	40.18	7	39.74	40.65	-4	13,007	-0.03%
2018/03/07	6	39.27	12	38.67	37.80	-6	12,640	-0.05%
2018/03/06	1	37.80	1	38.25	37.75	0	12,779	0.00%
2018/03/05	18	38.37	10	38.80	37.50	8	13,422	0.06%
2018/03/02	6	39.61	4	39.35	39.10	2	13,869	0.01%
2018/03/01	0	0.00	16	38.47	39.40	-16	13,587	-0.12%
2018/02/27	9	37.43	6	38.23	37.00	3	13,458	0.02%
2018/02/26	9	37.55	13	38.21	37.65	-4	13,563	-0.03%
2018/02/23	6	37.96	7	38.14	37.65	-1	13,544	-0.01%
2018/02/21	0	0.00	5	34.80	35.50	-5	13,554	-0.04%
2018/02/12	5	33.60	0	0.00	33.90	5	13,482	0.04%
2018/02/09	2	30.88	6	31.35	31.85	-4	13,447	-0.03%
2018/02/08	5	33.90	5	33.25	33.20	0	13,354	0.00%
2018/02/06	2	34.65	2	32.55	32.35	0	13,389	0.00%
2018/02/02	0	0.00	1	37.10	36.30	-1	13,266	-0.01%
2018/02/01	2	36.70	0	0.00	36.60	2	13,289	0.02%
2018/01/31	2	37.00	2	36.45	36.45	0	13,308	0.00%
2018/01/30	15	37.34	5	37.75	36.90	10	13,336	0.07%
2018/01/29	8	38.72	5	39.40	38.25	3	13,305	0.02%
2018/01/26	2	37.50	5	38.45	38.95	-3	13,367	-0.02%
2018/01/25	38	39.57	39	38.63	37.90	-1	13,386	-0.01%
2018/01/24	9	38.79	5	39.05	38.70	4	13,297	0.03%
2018/01/23	9	38.99	4	39.60	38.30	5	13,411	0.04%
2018/01/22	15	40.10	11	39.35	39.40	4	13,872	0.03%
2018/01/19	9	39.11	8	39.99	39.90	1	14,166	0.01%
2018/01/18	2	39.20	0	0.00	38.90	2	13,806	0.01%
2018/01/17	0	0.00	4	39.96	39.70	-4	13,511	-0.03%
2018/01/16	6	37.85	11	37.68	38.55	-5	13,081	-0.04%
2018/01/15	13	37.93	3	37.82	38.10	10	12,653	0.08%
2018/01/11	0	0.00	2	34.05	34.10	-2	11,646	-0.02%
2018/01/05	0	0.00	1	36.30	36.15	-1	11,897	-0.01%
2018/01/04	1	35.25	9	35.03	35.30	-8	11,835	-0.07%
2018/01/03	4	33.58	1	34.25	33.55	3	11,730	0.03%
2018/01/02	2	30.85	8	32.86	32.40	-6	11,342	-0.05%