強茂 (2481)-富邦-新營券商分點個股進出

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
56.7
漲跌
▲0.4
漲幅
+0.71%
成交量
2,399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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/26	0	0.00	10	54.60	54.60	-10	1,264	-0.79%
2024/04/22	1	52.80	0	0.00	52.80	1	1,406	0.07%
2024/04/18	1	56.30	1	56.50	56.80	0	1,389	0.00%
2024/04/17	0	0.00	1	57.00	56.80	-1	1,395	-0.07%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.20	1	59.60	59.40	0	1,385	0.00%
2024/04/11	0.1	59.00	0	0.00	59.70	0.1	1,380	0.01%
2024/04/01	0	0.00	1	57.60	57.80	-1	1,497	-0.07%
2024/03/25	0	58.00	0	0.00	57.80	0	1,625	0.00%
2024/03/22	1	57.30	1	57.60	57.70	0	1,668	0.00%
2024/03/21	0.1	57.20	0	0.00	57.00	0.1	1,777	0.01%
2024/03/12	1	59.90	0	0.00	59.70	1	2,355	0.04%
2024/03/11	3	58.60	0	0.00	59.00	3	2,378	0.13%
2024/03/08	1	61.10	1	60.50	59.20	0	2,410	0.00%
2024/03/07	1	59.90	0	0.00	60.30	1	2,431	0.04%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/04	2	61.90	0	0.00	61.50	2	2,886	0.07%
2024/02/23	0.1	63.30	0	0.00	62.20	0.1	2,878	0.00%
2024/02/22	0	0.00	1	63.10	63.10	-1	2,893	-0.03%
2024/02/21	10	63.10	1	63.10	63.50	9	2,900	0.31%
2024/02/19	0	0.00	2	64.00	63.80	-2	2,891	-0.07%
2024/02/05	2	61.20	0	0.00	61.20	2	2,888	0.07%
2024/02/02	0	0.00	2	62.00	61.80	-2	2,901	-0.07%
2024/01/26	1	63.70	0	0.00	63.30	1	2,879	0.03%
2024/01/24	0	0.00	0	64.40	63.90	0	2,883	0.00%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/19	1	63.20	0	0.00	63.00	1	2,895	0.03%
2024/01/16	0	0.00	1	63.80	64.80	-1	2,802	-0.04%
2024/01/12	1.5	63.13	0	0.00	63.10	1.5	2,793	0.05%
2024/01/11	1	63.40	0	0.00	63.90	1	2,783	0.04%
2024/01/04	1	65.00	0	0.00	65.00	1	2,764	0.04%
2024/01/03	1	65.70	1	65.30	65.70	0	2,741	0.00%
2024/01/02	1	66.80	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1	67.40	0	0.00	67.30	1	2,646	0.04%
2023/12/28	1	67.80	0	0.00	67.80	1	2,629	0.04%
2023/12/22	0	0.00	1	69.60	69.60	-1	2,486	-0.04%
2023/12/20	0	0.00	1	69.30	68.60	-1	2,439	-0.04%
2023/12/19	0	0.00	1	68.70	68.50	-1	2,392	-0.04%
2023/12/18	2.5	69.82	2	70.60	69.30	0.5	2,342	0.02%
2023/12/15	8	71.49	12	71.64	69.30	-4	2,231	-0.18%
2023/12/14	2	70.50	3	68.90	70.30	-1	1,847	-0.05%
2023/12/13	0	0.00	3	68.63	68.30	-3	1,755	-0.17%
2023/12/12	0	0.00	2	68.30	69.00	-2	1,771	-0.11%
2023/12/11	2	69.10	1	68.90	69.00	1	1,776	0.06%
2023/12/08	2	68.60	1	68.00	68.60	1	1,714	0.06%
2023/12/07	1	67.01	0	0.00	67.10	1	1,699	0.06%
2023/12/06	0	68.60	10	67.80	67.90	-10	1,696	-0.59%
2023/12/01	12	70.31	1	70.20	70.20	11	1,573	0.70%
2023/11/30	3	68.63	20	67.99	70.70	-17	1,431	-1.19%
2023/11/29	3	65.97	12	66.05	65.90	-9	1,156	-0.78%
2023/11/27	0	0.00	1	63.50	63.00	-1	1,117	-0.09%
2023/11/21	1	63.50	0	0.00	63.70	1	1,146	0.09%
2023/11/20	0	0.00	1	62.60	62.90	-1	1,139	-0.09%
2023/11/09	0	0.00	2	61.70	60.80	-2	1,210	-0.17%
2023/11/08	0	0.00	5	61.90	62.00	-5	1,248	-0.40%
2023/11/07	1	61.60	0	0.00	61.80	1	1,291	0.08%
2023/11/03	3	61.10	3	61.70	61.00	0	1,449	0.00%
2023/10/31	0	0.00	0	60.30	59.60	0	1,525	0.00%
2023/10/30	1	61.60	0	0.00	61.20	1	1,577	0.06%
2023/10/27	1	61.50	0	0.00	61.40	1	1,633	0.06%
2023/10/05	1	64.30	1	64.70	64.80	0	4,607	0.00%
2023/09/22	1	64.10	0	0.00	64.50	1	5,702	0.02%
2023/09/21	1	64.20	0	0.00	64.00	1	5,704	0.02%
2023/09/19	0.3	66.69	0	0.00	65.80	0.3	5,784	0.01%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/15	0	0.00	6	66.20	66.40	-6	5,809	-0.10%
2023/09/14	1	67.10	2	67.20	67.20	-1	5,800	-0.02%
2023/09/13	1	65.60	0	0.00	65.80	1	5,789	0.02%
2023/09/12	1	65.60	1	66.30	65.80	0	5,816	0.00%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	65.50	0	0.00	65.80	1	5,961	0.02%
2023/09/01	1	64.60	1	64.50	64.30	0	5,963	0.00%
2023/08/30	0	64.20	1	63.20	64.00	-1	6,007	-0.02%
2023/08/29	1	62.40	0	0.00	62.70	1	6,070	0.02%
2023/08/28	1	61.70	0	0.00	61.60	1	6,075	0.02%
2023/08/24	1	63.60	1	63.70	62.60	0	6,106	0.00%
2023/08/22	2	62.70	0	0.00	62.10	2	6,172	0.03%
2023/08/17	2	64.40	0	0.00	64.40	2	6,202	0.03%
2023/08/16	1	62.40	0	63.10	62.50	1	6,180	0.02%
2023/08/15	1.1	62.74	0	0.00	63.10	1.1	6,199	0.02%
2023/08/14	2	63.60	0	0.00	62.60	2	6,204	0.03%
2023/08/11	2.1	66.04	0	0.00	65.20	2.1	6,171	0.03%
2023/08/10	8.2	67.10	2	67.60	66.80	6.2	6,139	0.10%
2023/08/09	4	70.60	0	0.00	70.30	4	6,052	0.07%
2023/08/08	5	72.18	1	71.90	71.80	4	6,001	0.07%
2023/08/07	14	70.86	1	72.90	72.90	13	5,999	0.22%
2023/08/04	1	71.00	0	0.00	71.30	1	6,010	0.02%
2023/08/02	2	71.60	1	71.70	71.70	1	6,010	0.02%
2023/07/31	4.1	73.80	8	74.94	72.70	-3.9	5,894	-0.07%
2023/07/28	2.2	74.49	1	74.80	74.80	1.2	5,830	0.02%
2023/07/27	5	77.80	2	77.15	77.80	3	5,781	0.05%
2023/07/26	4	75.85	1	75.40	75.40	3	5,704	0.05%
2023/07/25	4	76.65	0	0.00	76.50	4	5,677	0.07%
2023/07/24	5	77.48	4	75.43	76.30	1	5,619	0.02%
2023/07/21	2	77.60	3.2	77.41	77.70	-1.2	5,525	-0.02%
2023/07/20	0.2	78.60	1	78.50	78.60	-0.9	5,494	-0.02%
2023/07/19	3	79.70	3	79.27	77.60	0	5,426	0.00%
2023/07/18	6	81.83	81.1	81.95	79.90	-75.1	5,296	-1.42%
2023/07/17	15.6	79.03	7	80.21	80.10	8.6	4,748	0.18%
2023/07/14	69	77.41	4	77.60	78.00	65	4,388	1.48%
2023/07/13	6	75.30	11	75.59	75.20	-5	4,225	-0.12%
2023/07/12	11	78.75	12.4	78.24	76.30	-1.4	4,058	-0.04%
2023/07/11	11.1	76.25	16	78.10	79.00	-4.9	3,399	-0.14%
2023/07/10	4	72.08	3	71.87	71.90	1	2,663	0.04%
2023/07/07	0	0.00	60	68.33	68.00	-60	2,516	-2.38%
2023/07/05	0	0.00	2	70.10	70.10	-2	2,547	-0.08%
2023/07/04	0	0.00	3	69.60	69.50	-3	2,554	-0.12%
2023/06/30	1	69.40	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0.1	69.20	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	1	69.50	1	70.40	68.70	0	2,814	0.00%
2023/06/27	3	70.10	1	70.70	68.90	2	3,105	0.06%
2023/06/26	1	69.20	11	69.46	69.80	-10	3,064	-0.33%
2023/06/21	7	69.13	1.5	69.30	69.30	5.5	3,102	0.18%
2023/06/19	3	68.07	4	67.78	67.80	-1	3,365	-0.03%
2023/06/16	1.2	69.32	1	68.90	68.90	0.2	3,404	0.01%
2023/06/15	1	69.70	0	0.00	69.80	1	3,655	0.03%
2023/06/12	1.1	70.85	1	71.40	70.80	0.1	3,760	0.00%
2023/06/09	0.2	71.20	0	0.00	70.90	0.2	3,746	0.01%
2023/06/08	2	69.75	1	70.40	69.10	1	3,751	0.03%
2023/06/06	0	0.00	1	70.30	69.40	-1	3,969	-0.03%
2023/06/05	1	71.20	0	0.00	71.00	1	4,284	0.02%
2023/06/02	65	70.53	0	0.00	71.00	65	4,565	1.42%
2023/06/01	0	0.00	1	70.20	70.40	-1	4,811	-0.02%
2023/05/30	1	69.60	0	0.00	69.50	1	4,805	0.02%
2023/05/29	0	0.00	11	70.00	70.20	-11	4,800	-0.23%
2023/05/26	9	68.17	0	0.00	68.50	9	4,761	0.19%
2023/05/25	0	0.00	2	68.20	68.30	-2	4,755	-0.04%
2023/05/24	0	0.00	22	68.01	68.20	-22	4,776	-0.46%
2023/05/23	0	0.00	7	67.60	67.50	-7	4,779	-0.15%
2023/05/19	0	0.00	1	67.80	67.00	-1	4,807	-0.02%
2023/05/16	0	0.00	2	66.15	65.80	-2	4,896	-0.04%
2023/05/15	1	64.80	0	0.00	64.70	1	4,903	0.02%
2023/05/11	1	65.50	0	0.00	65.30	1	4,979	0.02%
2023/05/10	1	66.80	3	67.07	66.70	-2	5,006	-0.04%
2023/05/09	3	65.20	2	65.15	65.00	1	5,044	0.02%
2023/05/08	1.1	67.00	1.2	67.00	66.80	-0.1	5,100	0.00%
2023/05/03	0	0.00	0.1	66.60	66.70	-0.1	5,474	0.00%
2023/04/28	0	0.00	1	65.50	65.40	-1	5,623	-0.02%
2023/04/26	1	63.70	1	64.00	64.40	0	5,612	0.00%
2023/04/25	1.2	65.23	0	0.00	64.30	1.2	5,597	0.02%
2023/04/24	1	67.00	0	0.00	66.60	1	5,574	0.02%
2023/04/21	1	67.30	0	0.00	66.80	1	5,571	0.02%
2023/04/20	1	69.80	0	0.00	69.20	1	5,542	0.02%
2023/04/19	2.1	70.85	0	0.00	70.60	2.1	5,551	0.04%
2023/04/18	1	72.40	2	72.50	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	19	71.37	72.20	-19	5,455	-0.35%
2023/04/14	4	69.88	1	70.00	69.90	3	5,370	0.06%
2023/04/13	10	70.92	0	0.00	70.10	10	5,323	0.19%
2023/04/12	0	0.00	3	72.10	71.80	-3	5,283	-0.06%
2023/04/11	1	71.50	0	0.00	72.00	1	5,249	0.02%
2023/04/10	0	0.00	4	71.40	71.70	-4	5,239	-0.08%
2023/04/07	1	71.50	0	0.00	71.50	1	5,213	0.02%
2023/04/06	0.1	72.00	1.1	71.52	71.70	-1	5,181	-0.02%
2023/03/31	2	71.10	0	0.00	71.30	2	5,147	0.04%
2023/03/30	2	71.25	3	70.77	70.80	-1	5,119	-0.02%
2023/03/29	12	70.98	3	72.17	71.00	9	5,091	0.18%
2023/03/28	5	71.54	8	71.90	70.50	-3	4,993	-0.06%
2023/03/27	1	70.50	1	70.10	69.90	0	4,707	0.00%
2023/03/24	1.1	70.19	0	0.00	70.00	1.1	4,711	0.02%
2023/03/23	5	70.10	1	70.30	70.30	4	4,743	0.08%
2023/03/22	4	72.35	4.4	71.97	72.00	-0.4	4,658	-0.01%
2023/03/21	2	70.90	2.1	70.83	71.30	-0.1	4,563	0.00%
2023/03/20	16	71.96	10	72.54	71.00	6	4,701	0.13%
2023/03/17	2	68.50	2	68.90	68.90	0	4,435	0.00%
2023/03/16	3.5	68.50	2	67.20	67.20	1.5	4,405	0.03%
2023/03/15	2	69.60	4	69.48	69.00	-2	4,388	-0.05%
2023/03/14	5	68.66	6	68.18	68.10	-1	4,401	-0.02%
2023/03/13	5	68.62	4	69.10	69.10	1	4,451	0.02%
2023/03/10	8.5	70.68	5	69.20	69.40	3.5	4,458	0.08%
2023/03/09	8.2	71.62	3	71.57	71.70	5.2	4,608	0.11%
2023/03/08	9.2	73.11	11.2	72.51	72.10	-2	4,625	-0.04%
2023/03/07	9	71.70	15.5	71.94	71.80	-6.5	4,341	-0.15%
2023/03/06	9	70.49	4	70.43	70.70	5	4,092	0.12%
2023/03/02	0.1	66.31	0	0.00	65.90	0.1	3,820	0.00%
2023/03/01	0.1	66.90	0	0.00	66.30	0.1	3,827	0.00%
2023/02/22	0.2	66.30	1	66.20	66.20	-0.8	3,873	-0.02%
2023/02/16	5	67.66	1	67.40	67.70	4	3,962	0.10%
2023/02/15	0.1	66.50	0	0.00	66.30	0.1	3,941	0.00%
2023/02/14	6	66.50	0	0.00	66.50	6	3,907	0.15%
2023/02/13	2.1	66.79	2	66.75	66.50	0.1	3,927	0.00%
2023/02/10	4.3	67.77	1	67.00	67.00	3.3	3,946	0.08%
2023/02/08	9.3	68.68	0	0.00	68.70	9.3	3,918	0.24%
2023/02/07	10	68.60	0	0.00	69.10	10	3,901	0.26%
2023/02/06	1	68.80	6	68.42	68.60	-5	3,895	-0.13%
2023/02/03	3.2	69.11	4	69.08	69.10	-0.8	3,846	-0.02%
2023/02/02	4	67.58	1	67.30	68.10	3	3,694	0.08%
2023/02/01	0	0.00	1	66.50	67.10	-1	3,638	-0.03%
2023/01/30	0	0.00	8	65.50	65.30	-8	3,581	-0.22%
2023/01/17	0	0.00	1	62.80	62.80	-1	3,502	-0.03%
2023/01/13	1	61.90	0	0.00	61.80	1	3,544	0.03%
2023/01/11	1.3	63.45	1	63.40	63.50	0.3	3,597	0.01%
2023/01/10	0	0.00	5	62.76	63.10	-5	3,637	-0.14%
2023/01/09	3	63.00	1	62.30	63.00	2	3,665	0.05%
2022/12/28	2	58.55	2	58.85	58.40	0	3,943	0.00%
2022/12/26	0	0.00	1	60.00	60.00	-1	3,975	-0.03%
2022/12/21	0	0.00	4	60.68	60.60	-4	4,149	-0.10%
2022/12/20	1	61.70	3	62.80	61.20	-2	4,155	-0.05%
2022/12/16	0	0.00	1	64.20	64.00	-1	4,209	-0.02%
2022/12/15	2	65.40	2	66.25	65.40	0	4,215	0.00%
2022/12/13	3	64.40	3	64.73	64.60	0	4,113	0.00%
2022/12/12	12	64.98	7	65.11	64.20	5	4,051	0.12%
2022/12/09	0	0.00	1	62.10	62.20	-1	3,860	-0.03%
2022/12/08	2	62.70	3	62.50	63.00	-1	3,895	-0.03%
2022/12/06	3	63.80	13	64.54	63.50	-10	3,934	-0.25%
2022/12/05	3	65.50	0	0.00	66.00	3	3,979	0.08%
2022/12/02	3	65.80	4	66.20	65.70	-1	4,065	-0.02%
2022/12/01	6	65.32	6	65.52	65.60	0	4,047	0.00%
2022/11/30	9	62.96	2	62.60	63.10	7	3,926	0.18%
2022/11/28	3	61.70	3	61.23	61.30	0	3,919	0.00%
2022/11/24	0	0.00	2	60.40	60.70	-2	4,036	-0.05%
2022/11/18	2	61.10	0	0.00	60.00	2	4,769	0.04%
2022/11/17	2	60.75	2	60.50	61.50	0	4,768	0.00%
2022/11/16	3	60.10	11	60.05	60.40	-8	4,782	-0.17%
2022/11/15	0	58.50	1	58.60	59.30	-1	4,748	-0.02%
2022/11/11	6	59.27	2	58.10	58.10	4	5,017	0.08%
2022/11/08	10	58.90	2	58.10	57.30	8	5,579	0.14%
2022/11/07	1	58.30	1	58.30	58.30	0	5,601	0.00%
2022/11/04	1	58.00	1	57.90	57.80	0	5,692	0.00%
2022/11/03	0	57.50	0	0.00	58.00	0	5,743	0.00%
2022/10/31	0	0.00	1	55.10	55.10	-1	6,159	-0.02%
2022/10/28	2	54.10	3	54.87	53.70	-1	6,484	-0.02%
2022/10/27	2	55.70	1	55.10	55.60	1	6,538	0.02%
2022/10/26	1	53.50	1	53.80	53.80	0	6,519	0.00%
2022/10/24	1	53.50	1	53.90	53.10	0	6,523	0.00%
2022/10/21	0	0.00	1	53.00	52.10	-1	6,565	-0.02%
2022/10/19	1	53.59	1	53.30	53.20	0	6,675	0.00%
2022/10/18	5	52.96	6	53.25	53.60	-1	6,692	-0.01%
2022/10/17	2	51.49	1	50.60	52.00	1	6,812	0.02%
2022/10/14	5	52.64	3.2	52.78	53.00	1.8	7,022	0.03%
2022/10/13	1	49.85	1	50.10	49.10	0	7,058	0.00%
2022/10/11	0	0.00	3	54.73	54.20	-3	7,092	-0.04%
2022/10/07	1	57.30	0	0.00	57.20	1	7,117	0.01%
2022/10/05	1	58.50	0	0.00	57.10	1	7,199	0.01%
2022/10/03	0	0.00	1	57.60	57.20	-1	7,236	-0.01%
2022/09/30	3	56.80	3	54.77	57.00	0	7,381	0.00%
2022/09/29	3	56.27	1.2	55.77	56.00	1.8	7,404	0.02%
2022/09/28	0	0.00	3	57.17	55.00	-3	7,415	-0.04%
2022/09/27	4	58.30	0	0.00	59.50	4	7,453	0.05%
2022/09/26	0	60.10	3	58.03	57.90	-3	7,571	-0.04%
2022/09/23	1	62.23	2	62.10	62.00	-1	7,628	-0.01%
2022/09/22	0	63.70	0	0.00	64.00	0	7,688	0.00%
2022/09/21	0	65.00	0	0.00	64.40	0	7,686	0.00%
2022/09/15	0	0.00	1	66.30	66.40	-1	7,899	-0.01%
2022/09/14	1	65.90	2	64.80	67.40	-1	7,925	-0.01%
2022/09/13	0	67.60	0	0.00	67.00	0	7,975	0.00%
2022/09/12	1	68.19	3	67.63	67.80	-2	8,102	-0.02%
2022/09/08	3	67.33	3	66.93	68.50	0	8,290	0.00%
2022/09/07	0	0.00	1	64.40	64.40	-1	8,456	-0.01%
2022/09/06	5	65.22	2	65.00	63.60	3	8,418	0.04%
2022/09/05	1	67.80	6	69.20	67.50	-5	8,364	-0.06%
2022/09/02	3	70.00	0	0.00	69.70	3	8,340	0.04%
2022/09/01	1	70.50	9.1	70.19	68.90	-8.1	8,309	-0.10%
2022/08/31	4	69.83	1	69.30	69.90	3	8,199	0.04%
2022/08/30	4	69.33	0	0.00	69.10	4	8,195	0.05%
2022/08/29	1	68.50	8	68.38	68.30	-7	8,202	-0.09%
2022/08/26	19	71.28	1	71.00	71.60	18	8,191	0.22%
2022/08/25	11	71.63	26.1	71.34	70.10	-15.1	8,089	-0.19%
2022/08/24	0	0.00	4	68.18	68.10	-4	7,866	-0.05%
2022/08/23	2	68.30	7	68.24	68.20	-5	8,076	-0.06%
2022/08/22	9	69.39	0	0.00	69.30	9	8,299	0.11%
2022/08/19	8.2	70.21	51	70.27	69.90	-42.8	8,332	-0.51%
2022/08/18	11	69.90	3	69.83	70.40	8	8,275	0.10%
2022/08/17	17	71.59	25.1	71.60	71.00	-8.1	8,186	-0.10%
2022/08/16	32	69.64	3.2	69.01	70.20	28.9	7,927	0.36%
2022/08/15	3	67.57	2.1	67.25	67.90	1	7,819	0.01%
2022/08/12	3	66.23	2	66.25	66.20	1	7,855	0.01%
2022/08/11	3	67.53	4	67.13	66.30	-1	7,936	-0.01%
2022/08/10	2	66.80	12	67.11	66.80	-10	8,128	-0.12%
2022/08/09	2	67.70	2	67.35	67.40	0	8,351	0.00%
2022/08/08	4	66.30	8	66.88	67.30	-4	8,537	-0.05%
2022/08/05	13	67.92	6	67.75	67.60	7	8,520	0.08%
2022/08/04	4	65.50	18	65.62	66.70	-14	8,413	-0.17%
2022/08/03	2	62.40	2	63.40	63.40	0	8,327	0.00%
2022/08/02	4	63.28	1	63.50	63.50	3	8,470	0.04%
2022/07/29	0	0.00	3	65.17	65.00	-3	8,652	-0.03%
2022/07/28	1	64.40	2	63.80	63.80	-1	8,937	-0.01%
2022/07/27	0	0.00	1	63.40	64.50	-1	8,971	-0.01%
2022/07/26	7	63.19	5	62.80	62.60	2	9,027	0.02%
2022/07/25	5	65.36	1	65.00	65.10	4	9,039	0.04%
2022/07/22	4	65.35	7.1	65.74	65.80	-3.1	9,176	-0.03%
2022/07/21	4	65.30	3	64.43	66.20	1	9,223	0.01%
2022/07/20	3	62.30	2	62.55	62.40	1	9,154	0.01%
2022/07/19	3	61.03	0	0.00	60.90	3	9,272	0.03%
2022/07/18	2	59.45	2	59.90	59.80	0	9,442	0.00%
2022/07/15	1	59.08	1	58.99	59.00	0	9,747	0.00%
2022/07/14	2	57.50	3	58.13	58.30	-1	10,055	-0.01%
2022/07/13	1.1	56.58	3	56.90	55.80	-2	10,347	-0.02%
2022/07/11	3	58.53	1	57.70	58.10	2	10,957	0.02%
2022/07/08	4	58.58	5	58.06	58.00	-1	11,017	-0.01%
2022/07/07	1	55.76	0	0.00	55.80	1	10,898	0.01%
2022/07/05	1	55.90	1	56.80	56.50	0	10,938	0.00%
2022/07/04	0	0.00	2	58.80	56.90	-2	10,930	-0.02%
2022/07/01	3	62.63	1.8	63.04	57.90	1.2	11,029	0.01%
2022/06/29	2	67.60	0	0.00	67.60	2	11,191	0.02%
2022/06/28	43.1	68.31	2	68.00	68.00	41.1	11,908	0.35%
2022/06/27	0	0.00	4	69.80	70.00	-4	13,329	-0.03%
2022/06/24	2	67.50	2	67.00	67.00	0	13,453	0.00%
2022/06/23	3	66.63	2	66.30	66.30	1	13,603	0.01%
2022/06/22	3	67.23	3	66.77	66.60	0	13,864	0.00%
2022/06/21	2	68.80	3	68.57	69.40	-1	14,058	-0.01%
2022/06/20	1	67.20	5	66.48	66.10	-4	14,344	-0.03%
2022/06/17	12.1	69.50	10	69.70	69.10	2.1	14,401	0.01%
2022/06/16	13.1	75.03	7	73.59	71.60	6.1	14,233	0.04%
2022/06/14	4.1	78.08	1	78.40	78.90	3.1	14,341	0.02%
2022/06/13	1	79.60	2	79.70	79.50	-1	14,314	-0.01%
2022/06/10	1	80.56	0	0.00	81.80	1	14,409	0.01%
2022/06/09	1	81.20	0	0.00	81.50	1	14,480	0.01%
2022/06/08	4.1	81.37	1	82.10	80.80	3.1	14,506	0.02%
2022/06/07	1	81.40	0	0.00	81.50	1	14,549	0.01%
2022/06/06	7	81.83	2	81.40	81.40	5	14,548	0.03%
2022/06/02	7	83.40	1	83.20	83.10	6	14,535	0.04%
2022/06/01	6	84.37	5	84.24	84.00	1	14,505	0.01%
2022/05/31	12	84.08	2	83.95	83.80	10	14,345	0.07%
2022/05/30	2	83.70	8.1	82.89	84.50	-6.1	14,193	-0.04%
2022/05/27	4	80.38	7	80.47	80.20	-3	13,953	-0.02%
2022/05/26	4	79.50	3	80.53	78.90	1	13,935	0.01%
2022/05/25	3	79.67	6	80.27	80.20	-3	13,923	-0.02%
2022/05/24	2	79.45	5	79.42	78.70	-3	13,997	-0.02%
2022/05/23	4	81.55	4	81.73	81.20	0	14,026	0.00%
2022/05/20	2	81.30	1	81.50	81.20	1	14,123	0.01%
2022/05/19	1	80.60	0	0.00	81.20	1	14,577	0.01%
2022/05/18	9	81.37	5	82.44	81.20	4	14,594	0.03%
2022/05/17	9	80.81	7	81.41	82.40	2	14,434	0.01%
2022/05/16	2	79.00	12	80.31	78.40	-10	14,348	-0.07%
2022/05/12	5	75.90	7	76.01	75.50	-2	14,713	-0.01%
2022/05/11	13	77.69	4	77.55	77.10	9	15,081	0.06%
2022/05/10	4	74.85	1	75.00	75.50	3	14,961	0.02%
2022/05/09	1	77.53	0	0.00	77.10	1	15,062	0.01%
2022/05/06	3	79.87	2	80.10	81.20	1	15,546	0.01%
2022/05/05	1	81.80	2	82.90	81.40	-1	15,572	-0.01%
2022/05/04	0	0.00	1	79.10	78.60	-1	15,326	-0.01%
2022/05/03	3	77.90	2	77.25	77.90	1	15,547	0.01%
2022/04/29	1	78.30	4	76.93	76.10	-3	15,578	-0.02%
2022/04/28	1	75.19	1	76.00	76.00	0	15,557	0.00%
2022/04/27	6	74.97	5	74.20	76.10	1	15,466	0.01%
2022/04/26	6	78.15	4	77.50	77.00	2	15,339	0.01%
2022/04/25	5	79.52	0	0.00	78.70	5	15,252	0.03%
2022/04/22	5	83.42	3	83.20	82.80	2	15,120	0.01%
2022/04/21	0	0.00	3	83.93	84.60	-3	14,983	-0.02%
2022/04/20	1	80.00	2	80.25	80.80	-1	14,855	-0.01%
2022/04/19	6.2	81.30	2	80.60	80.60	4.2	14,623	0.03%
2022/04/18	8.1	83.55	8	82.23	82.00	0.1	14,444	0.00%
2022/04/15	12.3	86.56	3	85.03	85.00	9.3	14,235	0.06%
2022/04/14	5	91.34	3	92.90	90.80	2	14,260	0.01%
2022/04/13	1.1	93.83	1	94.00	93.80	0.1	14,192	0.00%
2022/04/12	5	94.50	2	94.25	93.30	3	14,352	0.02%
2022/04/11	3	95.37	0	0.00	95.00	3	14,407	0.02%
2022/04/08	13	98.61	11	98.13	98.10	2	14,392	0.01%
2022/04/07	7.1	98.87	0	0.00	98.00	7.1	14,346	0.05%
2022/04/06	6.2	100.42	2	101.25	101.50	4.2	14,168	0.03%
2022/04/01	6.1	99.72	3	99.73	100.50	3.1	14,162	0.02%
2022/03/31	9.1	105.04	2.4	104.47	102.00	6.7	13,986	0.05%
2022/03/30	25	105.56	20.1	105.79	105.00	4.9	13,567	0.04%
2022/03/29	1.1	98.84	3.1	99.57	98.80	-2	12,340	-0.02%
2022/03/28	2	98.15	0	0.00	98.40	2	12,524	0.02%
2022/03/25	0.5	99.82	4	99.65	99.90	-3.5	12,582	-0.03%
2022/03/24	5.4	97.94	1	97.80	97.80	4.4	12,322	0.04%
2022/03/23	2.1	100.04	5	99.92	99.60	-3	12,188	-0.02%
2022/03/22	3	101.83	1	101.50	102.50	2	12,003	0.02%
2022/03/21	5	106.10	4.1	105.00	105.00	0.9	11,884	0.01%
2022/03/18	1	104.00	94	103.78	105.00	-93	11,866	-0.78%
2022/03/17	1	99.70	3	101.33	102.00	-2	11,702	-0.02%
2022/03/16	5	97.18	1	96.30	96.30	4	11,705	0.03%
2022/03/15	5	96.18	1	97.50	95.00	4	11,863	0.03%
2022/03/10	1	100.50	2	100.50	99.50	-1	12,755	-0.01%
2022/03/09	0	0.00	1	95.50	97.70	-1	13,630	-0.01%
2022/03/08	2	94.65	0	0.00	93.70	2	13,895	0.01%
2022/03/07	5	99.28	4	97.75	97.30	1	14,153	0.01%
2022/03/04	2	101.50	1	101.00	101.50	1	14,469	0.01%
2022/03/03	5	104.70	0	0.00	103.00	5	14,750	0.03%
2022/03/01	90	103.28	0	0.00	103.50	90	15,294	0.59%
2022/02/25	1	102.00	1	102.00	100.50	0	15,771	0.00%
2022/02/24	6	101.09	8	100.78	99.40	-2	16,240	-0.01%
2022/02/23	0	0.00	10	103.20	104.00	-10	16,640	-0.06%
2022/02/22	10	102.85	1	102.50	102.50	9	17,811	0.05%
2022/02/21	6	110.33	4	110.75	106.00	2	18,081	0.01%
2022/02/18	4	107.75	6	107.83	109.00	-2	17,897	-0.01%
2022/02/17	5	107.00	7	106.21	107.00	-2	18,019	-0.01%
2022/02/16	18	107.56	14.1	106.85	107.00	3.9	18,175	0.02%
2022/02/15	6.1	108.45	24	107.83	105.00	-17.9	18,300	-0.10%
2022/02/14	13	106.31	11	105.64	106.00	2	18,441	0.01%
2022/02/11	6	104.84	8	105.75	105.00	-2	18,444	-0.01%
2022/02/10	2	103.00	3	101.83	103.00	-1	18,668	-0.01%
2022/02/09	7	103.21	7	102.43	103.00	0	19,384	0.00%
2022/02/08	1	97.00	8	101.68	102.00	-7	19,523	-0.04%
2022/02/07	1	94.80	2	94.55	95.00	-1	19,910	-0.01%
2022/01/26	0	0.00	7.1	89.70	90.50	-7.1	20,923	-0.03%
2022/01/25	0	0.00	1	91.30	89.50	-1	22,423	0.00%
2022/01/24	1	89.80	1	91.00	91.30	0	22,697	0.00%
2022/01/21	2	89.85	1	90.00	88.70	1	23,536	0.00%
2022/01/20	2	89.85	1	89.60	90.30	1	24,081	0.00%
2022/01/18	2	94.00	2	92.40	92.40	0	25,087	0.00%
2022/01/17	1	91.01	0	0.00	92.00	1	25,652	0.00%
2022/01/14	1	88.80	1	88.20	89.30	0	26,174	0.00%
2022/01/13	5	90.32	4	90.18	90.60	1	27,169	0.00%
2022/01/12	1	93.30	0	0.00	92.70	1	27,947	0.00%
2022/01/11	5	95.72	4	93.70	93.70	1	28,558	0.00%
2022/01/10	6	95.90	7	97.11	98.60	-1	28,664	0.00%
2022/01/07	14	95.79	5	97.00	95.00	9	28,617	0.03%
2022/01/06	0.1	100.50	0	0.00	100.50	0.1	28,343	0.00%
2022/01/05	6.1	100.33	0	0.00	102.00	6.1	28,453	0.02%
2022/01/04	3	104.50	1	104.00	104.00	2	28,502	0.01%
2022/01/03	1	105.00	2	105.50	105.50	-1	28,716	0.00%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	0	0.00	3.4	107.00	107.00	-3.4	28,910	-0.01%
2021/12/28	0.5	108.00	6	110.50	108.00	-5.5	29,134	-0.02%
2021/12/24	8	111.19	5	108.80	107.50	3	29,287	0.01%
2021/12/23	1.1	111.45	3	110.67	111.50	-1.9	29,125	-0.01%
2021/12/22	6	109.33	6	111.08	108.00	0	29,022	0.00%
2021/12/21	2	108.50	0	0.00	108.00	2	28,709	0.01%
2021/12/20	0	0.00	4	105.00	105.00	-4	28,555	-0.01%
2021/12/17	21	105.10	2	103.75	104.50	19	28,800	0.07%
2021/12/16	1	107.00	1	107.50	109.00	0	28,899	0.00%
2021/12/15	0	0.00	1	106.00	106.00	-1	28,763	0.00%
2021/12/14	1	102.50	0	0.00	102.50	1	28,719	0.00%
2021/12/13	1	105.00	1	106.00	106.00	0	28,701	0.00%
2021/12/10	3.4	106.09	0	0.00	105.00	3.4	28,726	0.01%
2021/12/09	2.5	109.50	9	109.00	109.00	-6.5	28,660	-0.02%
2021/12/08	8	112.00	6	112.58	112.00	2	28,764	0.01%
2021/12/07	33	113.29	35	110.26	110.00	-2	28,852	-0.01%
2021/12/06	9	111.61	1	112.50	113.00	8	28,486	0.03%
2021/12/03	30	113.83	40	114.43	111.50	-10	28,344	-0.04%
2021/12/02	10	109.35	12	108.67	107.00	-2	27,818	-0.01%
2021/12/01	12	110.58	4	110.88	110.50	8	27,901	0.03%
2021/11/30	5	108.90	8	108.94	110.50	-3	28,112	-0.01%
2021/11/29	5	105.00	4	101.75	106.00	1	28,267	0.00%
2021/11/26	17	106.68	21	104.76	103.50	-4	28,113	-0.01%
2021/11/25	3	110.00	3	110.67	108.00	0	27,981	0.00%
2021/11/24	21	110.55	8	110.81	112.00	13	27,809	0.05%
2021/11/23	39	110.95	38	107.07	106.00	1	27,568	0.00%
2021/11/22	19.1	110.55	17	109.50	108.50	2.1	27,561	0.01%
2021/11/19	67	112.81	81.1	113.24	111.50	-14.1	27,864	-0.05%
2021/11/18	26	105.65	28	105.82	106.00	-2	27,212	-0.01%
2021/11/17	2	103.00	8	102.25	102.00	-6	27,315	-0.02%
2021/11/16	36	99.52	35	98.71	98.20	1	27,667	0.00%
2021/11/15	2	100.50	2	101.00	100.50	0	28,029	0.00%
2021/11/12	6	102.08	7	103.07	100.50	-1	28,240	0.00%
2021/11/11	55	100.71	52	100.18	101.00	3	28,331	0.01%
2021/11/10	38	97.26	41	97.40	97.90	-3	28,092	-0.01%
2021/11/09	46	98.46	43	99.25	98.00	3	27,946	0.01%
2021/11/08	50.1	100.22	35	100.30	99.20	15.1	27,499	0.05%
2021/11/05	33.2	108.02	30	108.53	110.00	3.2	26,953	0.01%
2021/11/04	25	113.48	27	112.61	110.00	-2	26,808	-0.01%
2021/11/03	46	107.45	45	108.64	108.00	1	26,125	0.00%
2021/11/02	57	117.04	34	114.94	111.50	23	25,206	0.09%
2021/11/01	5	119.60	10	122.60	123.50	-5	23,823	-0.02%
2021/10/29	81.3	113.94	81	114.34	112.50	0.3	23,484	0.00%
2021/10/28	19	108.42	23	108.39	107.50	-4	22,973	-0.02%
2021/10/27	37	108.51	43	107.08	107.00	-6	22,734	-0.03%
2021/10/26	10	107.90	10	106.25	101.50	0	22,334	0.00%
2021/10/25	67	105.43	67.8	106.18	105.50	-0.8	22,136	0.00%
2021/10/22	24	102.67	17	103.26	101.50	7	22,045	0.03%
2021/10/21	51	101.07	51	101.42	100.50	0	22,333	0.00%
2021/10/20	61	97.54	48	98.06	96.80	13	22,038	0.06%
2021/10/19	72	95.97	79	95.95	101.50	-7	22,139	-0.03%
2021/10/18	5	92.64	5.5	93.07	92.60	-0.5	21,900	0.00%
2021/10/14	1	89.00	2	88.55	89.00	-1	23,483	0.00%
2021/10/13	3.1	88.77	2	90.45	87.40	1.1	23,748	0.00%
2021/10/12	7	93.51	8	93.84	93.30	-1	24,108	0.00%
2021/10/08	12	93.49	7	93.66	94.00	5	24,790	0.02%
2021/10/07	0	0.00	3	88.50	89.50	-3	25,392	-0.01%
2021/10/06	12	86.16	9	87.10	86.20	3	25,823	0.01%
2021/10/05	5	85.38	3	86.47	86.50	2	26,290	0.01%
2021/10/04	5	81.60	6	83.92	81.10	-1	26,522	0.00%
2021/10/01	6	85.78	3	86.33	84.10	3	26,890	0.01%
2021/09/30	6	89.65	7	89.51	89.30	-1	27,668	0.00%
2021/09/29	0.1	89.80	6	87.98	87.70	-5.9	28,122	-0.02%
2021/09/28	4	92.00	3	91.80	91.80	1	28,938	0.00%
2021/09/27	8	95.01	10	94.75	94.60	-2	29,581	-0.01%
2021/09/24	4	95.88	2	95.25	95.00	2	30,007	0.01%
2021/09/23	1	93.40	2	94.45	95.40	-1	30,217	0.00%
2021/09/22	5	90.80	3	90.50	90.20	2	30,320	0.01%
2021/09/17	0	0.00	1	92.00	92.30	-1	31,093	0.00%
2021/09/16	2	90.80	0	0.00	90.40	2	31,844	0.01%
2021/09/15	2	90.30	3	92.33	92.30	-1	32,181	0.00%
2021/09/14	5	92.58	4	91.78	91.70	1	32,862	0.00%
2021/09/13	2	93.10	4	95.43	92.30	-2	33,164	-0.01%
2021/09/10	4	93.00	3	93.20	94.90	1	33,443	0.00%
2021/09/09	10	91.70	11	91.99	93.90	-1	34,291	0.00%
2021/09/08	5	91.48	2	92.40	90.50	3	35,196	0.01%
2021/09/07	6.1	92.08	6	93.67	94.30	0.1	35,488	0.00%
2021/09/06	7.1	96.81	12	95.20	94.50	-4.9	35,198	-0.01%
2021/09/03	16.1	98.02	16.1	97.83	98.50	0	34,882	0.00%
2021/09/02	14	103.82	66	102.54	100.50	-52	34,527	-0.15%
2021/09/01	10	110.70	1	111.00	111.00	9	34,572	0.03%
2021/08/31	4	107.50	2	108.00	108.50	2	34,495	0.01%
2021/08/30	3	107.50	4	109.13	110.00	-1	34,408	0.00%
2021/08/27	11	109.77	5	107.50	106.50	6	34,340	0.02%
2021/08/26	13	113.08	5	112.90	111.50	8	34,147	0.02%
2021/08/25	11	112.64	15.3	112.62	113.00	-4.3	34,077	-0.01%
2021/08/24	16	110.94	13	111.15	107.50	3	33,308	0.01%
2021/08/23	51	107.78	51	106.18	106.00	0	32,775	0.00%
2021/08/20	9	103.56	16	105.47	105.00	-7	32,351	-0.02%
2021/08/19	22	100.39	29	101.24	99.00	-7	31,672	-0.02%
2021/08/18	4	95.00	8	94.75	100.00	-4	31,083	-0.01%
2021/08/17	55.1	99.01	3	96.63	91.00	52.1	30,700	0.17%
2021/08/16	17	97.59	17	97.82	98.90	0	30,369	0.00%
2021/08/13	5	98.10	1	99.00	97.00	4	30,232	0.01%
2021/08/12	15	101.33	32	101.59	103.00	-17	30,107	-0.06%
2021/08/11	9	98.80	9	99.09	97.60	0	29,975	0.00%
2021/08/10	9	99.22	10	100.05	101.00	-1	29,776	0.00%
2021/08/09	24	102.02	10	101.00	100.50	14	29,579	0.05%
2021/08/06	1.1	107.14	1	106.00	108.50	0.1	29,399	0.00%
2021/08/05	5	111.00	13	109.65	108.50	-8	29,282	-0.03%
2021/08/04	2.1	115.14	5	114.40	113.00	-2.9	29,279	-0.01%
2021/08/03	25	114.08	15	112.47	113.50	10	29,284	0.03%
2021/08/02	3	109.00	17.4	107.77	111.50	-14.4	28,915	-0.05%
2021/07/30	12	104.29	2	107.75	102.50	10	28,598	0.03%
2021/07/29	8	106.25	16	104.03	107.00	-8	28,473	-0.03%
2021/07/28	12	106.33	5	105.63	104.50	7	28,180	0.02%
2021/07/27	51	118.50	41	119.51	114.50	10	27,765	0.04%
2021/07/26	43	115.42	42	117.98	115.50	1	27,020	0.00%
2021/07/23	20	113.83	10	110.80	110.00	10	26,312	0.04%
2021/07/22	6	110.25	9	111.33	113.50	-3	25,352	-0.01%
2021/07/21	29	109.10	26	104.17	103.50	3	25,114	0.01%
2021/07/20	9	105.61	39	103.35	108.50	-30	24,422	-0.12%
2021/07/19	46	102.70	12	100.50	100.00	34	23,783	0.14%
2021/07/16	1	101.50	4.4	103.64	102.50	-3.4	24,120	-0.01%
2021/07/15	5	98.62	6.2	97.86	100.00	-1.2	24,054	0.00%
2021/07/14	20	105.58	14.8	99.10	98.10	5.2	23,919	0.02%
2021/07/13	5	110.90	4	111.63	109.00	1	23,126	0.00%
2021/07/12	1	99.50	4.4	101.52	105.50	-3.4	22,646	-0.02%
2021/07/09	4	96.28	21	95.58	96.00	-17	22,042	-0.08%
2021/07/08	30	95.33	24	95.91	94.80	6	21,711	0.03%
2021/07/07	75	97.03	63	96.90	93.60	12	21,344	0.06%
2021/07/06	34	92.21	21	91.44	92.60	13	20,611	0.06%
2021/07/05	67	94.66	61	94.91	90.50	6	20,264	0.03%
2021/07/02	4	82.40	10	85.28	87.60	-6	19,651	-0.03%
2021/07/01	9	82.17	19	82.95	79.70	-10	19,370	-0.05%
2021/06/30	9	86.04	11	85.04	86.20	-2	19,562	-0.01%
2021/06/29	1	79.70	1	80.60	78.70	0	19,614	0.00%
2021/06/28	29	81.32	16	80.31	79.60	13	19,407	0.07%
2021/06/25	6	76.17	23	78.98	81.80	-17	18,838	-0.09%
2021/06/24	11	74.31	14	74.58	74.40	-3	18,163	-0.02%
2021/06/23	4	73.35	10	73.66	74.50	-6	17,792	-0.03%
2021/06/22	8	68.53	25	68.79	69.90	-17	17,070	-0.10%
2021/06/21	10	67.15	10.1	68.17	66.20	-0.1	16,679	0.00%
2021/06/18	16	65.91	20	68.07	68.90	-4	16,156	-0.02%
2021/06/17	14	63.52	9	64.14	65.20	5	15,070	0.03%
2021/06/16	0	0.00	6.9	60.39	61.00	-6.9	14,076	-0.05%
2021/06/15	0	0.00	2	57.80	57.80	-2	13,617	-0.01%
2021/06/10	2	56.80	1	56.60	57.00	1	13,668	0.01%
2021/06/09	4	57.15	14	56.64	56.50	-10	13,562	-0.07%
2021/06/08	20	54.40	20	54.35	54.80	0	13,053	0.00%
2021/06/07	2	53.39	0	0.00	53.40	2	13,119	0.02%
2021/06/04	11	54.19	2	54.00	54.00	9	13,221	0.07%
2021/06/03	1	53.69	1	53.50	53.50	0	13,225	0.00%
2021/06/02	3	53.33	19	54.02	52.90	-16	13,253	-0.12%
2021/06/01	0	0.00	1	52.00	52.00	-1	12,855	-0.01%
2021/05/28	17	50.85	14	49.93	50.60	3	13,004	0.02%
2021/05/27	15	48.45	3	48.20	48.35	12	13,181	0.09%
2021/05/21	3	45.35	0	0.00	46.15	3	13,538	0.02%
2021/05/20	3	44.47	51	44.27	43.85	-48	13,616	-0.35%
2021/05/18	0	0.00	0.1	43.55	43.55	-0.1	13,512	0.00%
2021/05/17	4	40.79	5	39.68	39.60	-1	13,515	-0.01%
2021/05/14	1	44.00	2	44.05	43.95	-1	13,471	-0.01%
2021/05/13	0	0.00	1	44.00	44.00	-1	13,381	-0.01%
2021/05/12	4	43.40	1	44.40	43.50	3	13,348	0.02%
2021/05/11	4	48.51	54	47.34	46.60	-50	13,217	-0.38%
2021/05/10	7	52.43	0	0.00	51.10	7	13,093	0.05%
2021/05/07	1	52.40	0	0.00	53.60	1	13,597	0.01%
2021/05/04	2	52.90	7	53.40	52.40	-5	13,623	-0.04%
2021/05/03	3	57.43	2	56.65	55.50	1	13,697	0.01%
2021/04/29	4	59.10	0	0.00	59.00	4	13,737	0.03%
2021/04/28	8	60.64	0	0.00	60.50	8	13,804	0.06%
2021/04/27	14	60.39	24	60.78	60.20	-10	13,935	-0.07%
2021/04/26	14	61.81	16	63.27	62.70	-2	13,805	-0.01%
2021/04/23	13	62.64	5.8	61.98	62.40	7.2	13,876	0.05%
2021/04/22	114	64.62	19	63.88	60.50	95	13,695	0.69%	大買/
2021/04/21	6	60.73	4	59.88	61.70	2	13,209	0.02%
2021/04/20	155	60.74	157	60.82	59.50	-2	12,870	-0.02%	大買/大賣/
2021/04/19	1	56.20	0	0.00	56.70	1	12,514	0.01%
2021/04/15	3	55.37	2	55.20	55.40	1	12,871	0.01%
2021/04/14	1	55.40	0	0.00	55.40	1	12,979	0.01%
2021/04/13	3	57.90	2	58.10	55.80	1	13,158	0.01%
2021/04/12	5	57.48	0	0.00	57.10	5	13,235	0.04%
2021/04/09	4	59.13	4	59.63	58.60	0	13,439	0.00%
2021/04/08	10	59.60	4	60.38	60.70	6	14,110	0.04%
2021/04/07	5	59.74	36	59.20	59.60	-31	14,202	-0.22%
2021/04/06	40	58.18	16.1	58.18	59.60	23.9	14,068	0.17%
2021/04/01	12	55.41	25	55.72	54.50	-13	13,793	-0.09%
2021/03/31	2	53.90	0	0.00	53.50	2	14,143	0.01%
2021/03/30	14	54.66	7	54.24	54.00	7	15,208	0.05%
2021/03/26	0	0.00	1	53.60	53.70	-1	16,282	-0.01%
2021/03/25	4	52.50	1	52.30	52.20	3	16,368	0.02%
2021/03/24	0	0.00	3.3	53.76	53.70	-3.3	16,465	-0.02%
2021/03/23	1	52.80	4	53.43	53.00	-3	16,589	-0.02%
2021/03/22	2	54.90	3	54.63	54.40	-1	16,726	-0.01%
2021/03/19	1	54.20	5	54.40	54.60	-4	16,967	-0.02%
2021/03/18	6.3	54.72	2	54.85	54.20	4.3	17,189	0.03%
2021/03/17	1	55.00	4	54.30	54.20	-3	17,384	-0.02%
2021/03/15	0	0.00	2	53.50	54.10	-2	18,108	-0.01%
2021/03/12	6	53.20	3	52.80	53.10	3	18,159	0.02%
2021/03/11	0	0.00	3	52.80	52.90	-3	18,251	-0.02%
2021/03/10	3	51.20	8	51.26	51.40	-5	18,268	-0.03%
2021/03/09	9	49.02	3	48.57	48.70	6	18,249	0.03%
2021/03/08	2	50.45	0	0.00	49.65	2	18,577	0.01%
2021/03/05	1	51.50	0	0.00	51.30	1	18,928	0.01%
2021/03/04	3	52.73	3	52.50	51.60	0	19,241	0.00%
2021/03/03	4	53.28	0	0.00	54.10	4	19,614	0.02%
2021/03/02	22	56.76	26	56.68	53.90	-4	19,881	-0.02%
2021/02/25	4	55.08	1	54.60	54.60	3	21,355	0.01%
2021/02/24	1	55.30	1	54.50	55.00	0	22,443	0.00%
2021/02/23	0	0.00	1	55.00	55.00	-1	22,545	0.00%
2021/02/22	2	53.85	18.1	54.76	54.40	-16.1	22,470	-0.07%
2021/02/18	1	52.00	0	0.00	52.40	1	22,985	0.00%
2021/02/17	0	0.00	2	51.35	51.80	-2	23,384	-0.01%
2021/02/05	3.1	49.03	0	0.00	48.90	3.1	23,516	0.01%
2021/02/03	0	0.00	1	51.50	50.60	-1	24,582	0.00%
2021/02/02	0	0.00	4	50.00	50.00	-4	24,837	-0.02%
2021/02/01	1	49.00	0	0.00	49.00	1	24,991	0.00%
2021/01/29	4	52.58	12	53.51	50.50	-8	24,939	-0.03%
2021/01/28	6	51.37	0	0.00	51.20	6	24,472	0.02%
2021/01/26	2	52.25	7	53.63	52.00	-5	24,460	-0.02%
2021/01/25	4	54.00	9	53.28	53.30	-5	24,404	-0.02%
2021/01/22	6	50.97	2	51.50	51.60	4	24,222	0.02%
2021/01/21	15	51.45	2	51.70	51.00	13	24,138	0.05%
2021/01/20	2	52.35	0	0.00	51.70	2	24,060	0.01%
2021/01/19	1	55.20	12	54.83	54.80	-11	23,846	-0.05%
2021/01/18	2	55.50	11	55.24	55.50	-9	23,821	-0.04%
2021/01/15	1	53.00	1	54.40	54.00	0	23,598	0.00%
2021/01/14	9	53.96	0	0.00	53.90	9	23,431	0.04%
2021/01/13	16	54.99	6	55.15	55.30	10	23,327	0.04%
2021/01/12	8	55.29	0	0.00	55.30	8	23,246	0.03%
2021/01/11	19	56.07	7	55.96	56.50	12	22,867	0.05%
2021/01/08	0	0.00	1	54.00	53.50	-1	22,833	0.00%
2021/01/07	0	0.00	4	53.80	53.20	-4	23,230	-0.02%
2021/01/06	5	53.44	5	54.78	53.00	0	23,313	0.00%
2021/01/05	8	54.38	6.1	54.19	54.70	1.9	23,142	0.01%
2021/01/04	12	55.33	31	54.87	54.70	-19	23,109	-0.08%
2020/12/31	36	54.86	42	54.53	54.10	-6	23,051	-0.03%
2020/12/30	30	52.71	28.8	53.20	51.80	1.2	22,367	0.01%
2020/12/29	40	52.16	14	51.66	52.80	26	22,044	0.12%
2020/12/28	11	51.75	14	51.84	51.60	-3	21,821	-0.01%
2020/12/25	24	51.31	22	51.90	51.00	2	21,429	0.01%
2020/12/24	14	48.71	47	50.05	50.60	-33	20,612	-0.16%
2020/12/23	17	47.29	25	47.32	46.90	-8	19,511	-0.04%
2020/12/22	28	44.86	11	45.35	43.60	17	18,595	0.09%
2020/12/21	8	44.46	1	44.30	44.60	7	18,505	0.04%
2020/12/18	14	44.39	0	0.00	44.00	14	18,713	0.07%
2020/12/17	0	0.00	2	44.98	45.25	-2	18,690	-0.01%
2020/12/16	0	0.00	11	44.49	44.75	-11	18,660	-0.06%
2020/12/15	6	43.60	1	43.60	42.70	5	18,800	0.03%
2020/12/14	4	45.04	4	45.46	45.10	0	19,025	0.00%
2020/12/11	4	44.09	8	45.13	44.10	-4	18,840	-0.02%
2020/12/10	8	46.18	0	0.00	45.80	8	18,653	0.04%
2020/12/09	4	46.83	18	46.87	45.95	-14	18,353	-0.08%
2020/12/07	2	44.60	2	45.00	44.30	0	17,988	0.00%
2020/12/04	1	44.30	4	44.96	44.30	-3	17,926	-0.02%
2020/12/03	0	0.00	0.5	44.35	44.35	-0.5	17,860	0.00%
2020/12/02	1	46.05	0	0.00	44.70	1	17,857	0.01%
2020/12/01	3	43.68	4.1	44.79	45.80	-1.1	17,637	-0.01%
2020/11/30	19	44.73	3	44.97	44.60	16	17,461	0.09%
2020/11/27	2	45.45	10	44.65	45.15	-8	17,327	-0.05%
2020/11/26	6	43.95	7	43.62	43.65	-1	17,355	-0.01%
2020/11/25	5	42.72	15	43.80	42.40	-10	17,154	-0.06%
2020/11/24	38	44.19	23	44.61	43.20	15	17,057	0.09%
2020/11/23	33	41.92	18	43.58	44.40	15	16,399	0.09%
2020/11/20	3	39.78	5	40.54	40.40	-2	16,776	-0.01%
2020/11/19	2.1	39.24	2	39.50	39.00	0.1	16,927	0.00%
2020/11/18	6	39.98	6	39.88	39.55	0	17,618	0.00%
2020/11/17	3	39.87	4	40.43	39.50	-1	18,922	-0.01%
2020/11/16	10	39.00	26	40.11	41.35	-16	21,270	-0.08%
2020/11/13	12	38.93	1	38.90	38.70	11	21,508	0.05%
2020/11/12	16	39.18	16	40.35	38.15	0	21,713	0.00%
2020/11/11	13	39.18	11.5	40.32	40.35	1.5	21,395	0.01%
2020/11/10	5	38.11	28	39.00	38.05	-23	20,909	-0.11%
2020/11/09	2	38.90	0	0.00	39.00	2	20,791	0.01%
2020/11/05	0	0.00	8	37.98	37.90	-8	20,769	-0.04%
2020/11/04	1	36.70	0	0.00	37.00	1	20,901	0.00%
2020/11/03	7	36.55	5	37.00	36.90	2	21,491	0.01%
2020/11/02	5	35.58	0	0.00	35.30	5	22,085	0.02%
2020/10/30	1	36.50	2	36.65	36.05	-1	22,205	0.00%
2020/10/29	1	36.80	8	36.65	37.20	-7	22,509	-0.03%
2020/10/28	1	37.55	13	38.05	37.55	-12	22,554	-0.05%
2020/10/26	5	38.55	10	38.43	38.10	-5	22,623	-0.02%
2020/10/23	2	37.80	4	37.93	38.15	-2	22,541	-0.01%
2020/10/21	10	37.62	0	0.00	37.40	10	22,620	0.04%
2020/10/19	3	37.02	4	36.95	37.15	-1	22,594	0.00%
2020/10/16	7	37.16	4	37.88	36.80	3	22,574	0.01%
2020/10/15	9	39.63	6	39.77	39.00	3	22,229	0.01%
2020/10/14	5	38.86	11	39.08	38.70	-6	21,642	-0.03%
2020/10/13	2	38.40	2	38.80	38.30	0	21,478	0.00%
2020/10/12	0	0.00	5	38.66	38.30	-5	21,336	-0.02%
2020/10/08	2	39.13	4	38.26	37.95	-2	21,233	-0.01%
2020/10/07	1	38.15	3	37.90	38.40	-2	21,039	-0.01%
2020/10/06	3	37.50	2	37.45	37.45	1	20,941	0.00%
2020/10/05	2	36.95	0	0.00	36.90	2	21,030	0.01%
2020/09/30	2	35.75	0	0.00	36.30	2	21,064	0.01%
2020/09/25	7	35.00	8	34.91	34.95	-1	21,098	0.00%
2020/09/24	5	35.58	3	35.83	35.30	2	21,089	0.01%
2020/09/23	8	37.96	6	37.88	37.10	2	21,179	0.01%
2020/09/22	2	37.43	5	37.61	37.05	-3	20,890	-0.01%
2020/09/21	3	37.60	0	0.00	37.40	3	20,794	0.01%
2020/09/18	14	38.44	11	38.44	37.60	3	20,814	0.01%
2020/09/17	9	37.78	23	37.86	38.20	-14	20,556	-0.07%
2020/09/16	7	36.61	1	36.55	36.40	6	20,061	0.03%
2020/09/15	1	36.20	0	0.00	35.90	1	19,992	0.01%
2020/09/14	2	35.95	2	36.15	36.10	0	20,063	0.00%
2020/09/11	2	34.88	1	34.75	34.65	1	20,003	0.00%
2020/09/10	15	36.72	12	36.84	36.20	3	19,836	0.02%
2020/09/09	0	0.00	10	35.23	36.40	-10	19,777	-0.05%
2020/09/08	2	36.50	10	36.10	35.90	-8	19,786	-0.04%
2020/09/07	4	36.34	0	0.00	35.70	4	19,811	0.02%
2020/09/04	0	0.00	4	36.25	36.75	-4	19,837	-0.02%
2020/09/03	0	0.00	1	38.20	37.40	-1	19,855	-0.01%
2020/09/02	6	37.85	0	0.00	38.00	6	19,694	0.03%
2020/09/01	6	38.20	20	37.92	38.55	-14	19,779	-0.07%
2020/08/31	6	36.86	0	0.00	36.70	6	19,408	0.03%
2020/08/28	6	37.92	0	0.00	37.40	6	19,647	0.03%
2020/08/27	3	37.77	3	37.58	37.35	0	20,272	0.00%
2020/08/26	48	40.13	33.1	39.67	38.40	14.9	19,892	0.07%
2020/08/25	18	38.39	3	38.50	38.40	15	18,326	0.08%
2020/08/24	23	38.50	16	38.41	39.00	7	17,887	0.04%
2020/08/21	224	39.85	208.5	39.91	37.95	15.5	17,062	0.09%	大買/大賣/
2020/08/20	38	37.60	37	38.12	38.75	1	15,582	0.01%
2020/08/19	2	36.30	8.8	36.61	36.85	-6.8	12,641	-0.05%
2020/08/18	0	0.00	19	32.68	33.50	-19	11,930	-0.16%
2020/08/17	14	31.99	1	32.00	32.00	13	11,501	0.11%
2020/08/12	0	0.00	5	29.95	29.90	-5	11,049	-0.05%
2020/08/07	1	31.50	1	32.35	32.40	0	10,682	0.00%
2020/08/06	10	31.35	8	31.81	32.65	2	10,058	0.02%
2020/08/05	0	0.00	2	29.05	29.70	-2	9,412	-0.02%
2020/08/04	3	29.53	9	30.73	28.80	-6	9,278	-0.06%
2020/08/03	1	30.10	3	29.87	29.70	-2	8,947	-0.02%
2020/07/31	2	29.45	0	0.00	29.35	2	8,858	0.02%
2020/07/30	5	29.35	1	29.20	29.55	4	8,845	0.05%
2020/07/29	1	28.25	1	27.85	28.40	0	8,775	0.00%
2020/07/28	2	27.78	0	0.00	27.40	2	8,775	0.02%
2020/07/24	0	0.00	1	29.00	27.95	-1	8,703	-0.01%
2020/07/22	3	28.50	3	28.40	28.45	0	8,692	0.00%
2020/07/21	0	0.00	8	27.88	27.85	-8	8,790	-0.09%
2020/07/20	0	0.00	5	26.80	26.90	-5	9,037	-0.06%
2020/07/17	2	27.45	0	0.00	27.05	2	9,148	0.02%
2020/07/16	0	0.00	1	27.90	28.05	-1	9,131	-0.01%
2020/07/15	4	28.81	0	0.00	28.65	4	9,100	0.04%
2020/07/14	1	29.35	4	30.05	29.35	-3	9,016	-0.03%
2020/07/13	5	29.64	1	29.90	30.15	4	8,848	0.05%
2020/07/10	11	29.22	5	29.30	28.95	6	8,720	0.07%
2020/07/08	3	29.60	2	29.85	29.45	1	8,462	0.01%
2020/07/06	0	0.00	1	29.20	29.20	-1	8,298	-0.01%
2020/07/03	19	29.87	13	28.98	29.10	6	8,235	0.07%
2020/07/02	7	29.70	5	30.10	29.80	2	8,010	0.02%
2020/06/29	5	28.10	0	0.00	27.85	5	7,753	0.06%
2020/06/23	0	0.00	1	28.35	28.15	-1	7,535	-0.01%
2020/06/15	4	28.85	3	28.45	28.05	1	7,204	0.01%
2020/06/12	0	0.00	5	28.10	29.65	-5	7,134	-0.07%
2020/06/11	1	29.30	2	29.08	29.20	-1	7,085	-0.01%
2020/06/10	3	29.82	6	29.50	30.00	-3	6,942	-0.04%
2020/06/09	1	28.00	0	0.00	28.30	1	6,772	0.01%
2020/06/08	7	30.49	8	29.83	29.10	-1	6,677	-0.01%
2020/06/05	0	0.00	1	29.10	29.10	-1	6,346	-0.02%
2020/06/04	10	29.30	11.2	28.75	29.30	-1.2	6,172	-0.02%
2020/06/03	58	28.24	47	28.26	28.95	11	5,701	0.19%
2020/06/02	0	0.00	15	25.92	27.00	-15	4,644	-0.32%
2020/05/29	0.3	23.65	0	0.00	23.70	0.3	4,277	0.01%
2020/05/27	0	0.00	4	24.63	24.80	-4	4,245	-0.09%
2020/05/26	0	0.00	15	24.50	24.15	-15	4,214	-0.36%
2020/05/25	3	23.42	0	0.00	24.05	3	4,203	0.07%
2020/05/22	1	23.90	0	0.00	23.95	1	4,188	0.02%
2020/05/21	15	24.50	0	0.00	24.60	15	4,164	0.36%
2020/05/20	10	24.20	10	23.80	24.05	0	4,110	0.00%
2020/05/14	2	24.55	0	0.00	24.20	2	3,846	0.05%
2020/05/12	10	25.05	0	0.00	25.10	10	3,793	0.26%
2020/05/07	0	0.00	15	25.05	24.95	-15	3,674	-0.41%
2020/05/06	0	0.00	7	24.81	25.05	-7	3,624	-0.19%
2020/05/05	2	25.40	3	24.98	25.40	-1	3,573	-0.03%
2020/04/30	4	24.65	1	24.60	24.55	3	3,499	0.09%
2020/04/29	11	24.60	0	0.00	24.40	11	3,496	0.31%
2020/04/28	0	0.00	10	24.05	24.15	-10	3,405	-0.29%
2020/04/27	2	23.98	2	23.80	23.85	0	3,390	0.00%
2020/04/24	7	24.00	0	0.00	23.70	7	3,331	0.21%
2020/04/23	20	24.08	10	24.54	24.05	10	3,179	0.31%
2020/04/22	5	21.60	7	22.90	23.20	-2	2,893	-0.07%
2020/04/16	2	21.20	1	21.50	21.50	1	2,717	0.04%
2020/04/14	0	0.00	6	20.65	20.95	-6	2,702	-0.22%
2020/04/13	1	20.40	0	0.00	20.25	1	2,701	0.04%
2020/04/07	3	19.25	3	19.25	19.40	0	2,750	0.00%
2020/03/31	20	19.47	20	19.41	19.15	0	2,982	0.00%
2020/03/26	6	17.80	0	0.00	18.20	6	2,953	0.20%
2020/03/18	2.3	15.11	0	0.00	15.20	2.3	2,956	0.08%
2020/03/17	0	0.00	1	17.10	16.15	-1	2,896	-0.03%
2020/03/13	2	19.80	0	0.00	19.85	2	2,724	0.07%
2020/03/12	2	21.70	0	0.00	21.65	2	2,651	0.08%
2020/03/04	0	0.00	2	25.45	25.65	-2	2,653	-0.08%
2020/03/03	0	0.00	2	25.20	25.10	-2	2,651	-0.08%
2020/03/02	2	24.80	0	0.00	24.50	2	2,640	0.08%
2020/02/26	0	0.00	2	25.00	25.60	-2	2,597	-0.08%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/17	1	24.70	0	0.00	24.80	1	2,550	0.04%
2020/02/12	0	0.00	2	24.85	24.80	-2	2,564	-0.08%
2020/02/05	0	0.00	0.8	23.25	23.25	-0.8	2,533	-0.03%
2020/02/04	2	23.10	0	0.00	23.15	2	2,556	0.08%
2020/01/31	1	24.20	1	24.60	24.00	0	2,653	0.00%
2020/01/30	1	24.65	2	24.80	24.65	-1	2,631	-0.04%
2020/01/20	0.2	27.30	0	0.00	27.35	0.2	2,587	0.01%
2020/01/17	2	27.60	0	0.00	27.55	2	2,596	0.08%
2020/01/14	1	27.15	0	0.00	27.10	1	2,655	0.04%
2020/01/08	1	26.55	0	0.00	26.55	1	2,780	0.04%
2020/01/03	32	28.52	32	28.20	28.25	0	2,842	0.00%
2020/01/02	50	28.02	50	27.84	27.80	0	2,762	0.00%
2019/12/30	2	28.00	0	0.00	28.00	2	2,797	0.07%
2019/12/27	0	0.00	1	28.25	28.35	-1	2,757	-0.04%
2019/12/26	4	28.19	4	28.09	28.30	0	2,692	0.00%
2019/12/25	1	27.80	6	27.44	27.80	-5	2,500	-0.20%
2019/12/24	1	26.65	0	0.00	26.55	1	2,413	0.04%
2019/12/23	4	27.01	0	0.00	26.90	4	2,423	0.17%
2019/12/20	4	28.19	6	28.13	27.50	-2	2,391	-0.08%
2019/12/18	1	26.50	1	26.65	26.65	0	2,210	0.00%
2019/12/16	1	26.45	2	26.43	26.50	-1	2,290	-0.04%
2019/12/12	0	0.00	10	26.10	26.00	-10	2,388	-0.42%
2019/12/05	10	26.00	0	0.00	25.90	10	3,217	0.31%
2019/12/03	2	25.30	0	0.00	25.35	2	3,454	0.06%
2019/12/02	1	25.55	0	0.00	25.35	1	3,517	0.03%
2019/11/29	3	26.55	1	26.50	26.15	2	3,555	0.06%
2019/11/27	0	0.00	8	26.95	26.95	-8	3,689	-0.22%
2019/11/26	0.1	27.00	1	26.90	27.10	-0.9	3,792	-0.02%
2019/11/22	0	0.00	3	26.95	26.95	-3	3,938	-0.08%
2019/11/21	8	26.85	0	0.00	26.70	8	4,018	0.20%
2019/11/19	3	26.75	0	0.00	26.80	3	4,160	0.07%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/01	1	28.15	0	0.00	28.15	1	4,607	0.02%
2019/10/31	1	28.70	1	29.70	28.70	0	4,584	0.00%
2019/10/23	1	28.65	7	29.27	29.05	-6	4,657	-0.13%
2019/10/17	0	0.00	1	28.40	28.35	-1	4,729	-0.02%
2019/10/16	3	28.73	2	28.68	28.70	1	4,749	0.02%
2019/10/14	1	27.60	0	0.00	27.45	1	4,644	0.02%
2019/10/07	1	27.25	0	0.00	27.25	1	5,396	0.02%
2019/10/04	0	0.00	1	28.20	27.65	-1	5,404	-0.02%
2019/10/02	1	28.20	0	0.00	28.45	1	5,517	0.02%
2019/09/26	1.1	30.00	0	0.00	30.05	1.1	5,525	0.02%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0.2	30.35	0.9	30.35	30.35	-0.7	5,547	-0.01%
2019/09/12	1	27.75	0	0.00	27.95	1	5,555	0.02%
2019/09/11	6	27.98	0	0.00	27.65	6	5,550	0.11%
2019/09/09	1	28.60	6	28.38	28.20	-5	5,567	-0.09%
2019/09/06	1	29.05	7	29.59	28.60	-6	5,543	-0.11%
2019/09/05	1	29.00	1	29.00	28.50	0	5,199	0.00%
2019/09/04	1	28.65	10	28.67	28.70	-9	5,121	-0.18%
2019/09/03	2	29.20	4	28.38	28.90	-2	5,107	-0.04%
2019/09/02	2	28.05	0	29.00	29.00	2	4,945	0.04%
2019/08/30	15	28.75	23	28.09	27.35	-8	4,867	-0.16%
2019/08/27	0	0.00	1	27.65	27.70	-1	4,575	-0.02%
2019/08/26	0	0.00	3	27.00	26.90	-3	4,495	-0.07%
2019/08/23	1	27.15	1	27.40	27.45	0	4,454	0.00%
2019/08/22	0	0.00	3	27.27	27.05	-3	4,329	-0.07%
2019/08/19	0	0.00	1	26.30	26.25	-1	4,110	-0.02%
2019/08/14	6	25.83	1	25.45	25.70	5	3,939	0.13%
2019/08/12	7	24.86	9	25.14	25.95	-2	3,757	-0.05%
2019/08/08	0	0.00	4	24.00	24.00	-4	3,658	-0.11%
2019/08/02	2	24.68	0	0.00	24.50	2	3,916	0.05%
2019/07/31	4	25.40	4	25.45	25.75	0	3,999	0.00%
2019/07/25	0	0.00	3	26.65	27.00	-3	4,028	-0.07%
2019/07/24	1	26.65	1	26.50	26.65	0	3,979	0.00%
2019/07/19	1	25.85	0	0.00	25.90	1	3,971	0.03%
2019/07/18	2	26.08	5	26.10	25.65	-3	3,996	-0.08%
2019/07/17	0	0.00	3	26.80	26.70	-3	4,010	-0.07%
2019/07/16	1	27.00	1	26.75	26.70	0	4,076	0.00%
2019/07/15	0	0.00	2	26.45	26.50	-2	4,108	-0.05%
2019/07/09	0	0.00	3	26.90	26.90	-3	4,696	-0.06%
2019/07/08	11	28.12	15	28.21	27.45	-4	5,160	-0.08%
2019/07/05	0	0.00	1	26.80	27.00	-1	5,857	-0.02%
2019/07/04	2	26.65	4	26.33	26.75	-2	5,700	-0.04%
2019/07/03	1	25.20	0	0.00	25.20	1	5,573	0.02%
2019/07/01	0	0.00	4	25.80	26.00	-4	5,601	-0.07%
2019/06/28	3	25.48	5	25.55	25.30	-2	5,626	-0.04%
2019/06/27	6	25.43	1	25.60	25.35	5	5,719	0.09%
2019/06/25	1	25.95	0	0.00	25.10	1	5,787	0.02%
2019/06/19	1	25.50	0	0.00	25.80	1	5,979	0.02%
2019/06/17	5	26.18	20	26.14	25.90	-15	6,100	-0.25%
2019/06/14	15	25.42	0	0.00	25.25	15	6,083	0.25%
2019/06/13	0	0.00	3	25.10	24.75	-3	6,247	-0.05%
2019/06/10	0	0.00	2	24.70	25.25	-2	6,416	-0.03%
2019/06/06	31	25.08	30	25.19	24.50	1	6,437	0.02%
2019/06/05	2	24.65	0	0.00	24.50	2	6,393	0.03%
2019/06/04	5	24.60	0	0.00	24.25	5	6,454	0.08%
2019/05/31	0	0.00	1	24.80	24.75	-1	6,506	-0.02%
2019/05/30	5	24.50	0	0.00	24.60	5	6,532	0.08%
2019/05/28	1	24.50	0	0.00	24.70	1	6,676	0.01%
2019/05/24	0	0.00	2	24.20	24.10	-2	6,787	-0.03%
2019/05/14	0	0.00	1	24.55	24.55	-1	8,016	-0.01%
2019/05/13	3	23.63	0	0.00	23.30	3	8,253	0.04%
2019/05/09	1	25.35	0	0.00	25.50	1	8,772	0.01%
2019/05/07	1	26.65	1	26.75	26.65	0	8,903	0.00%
2019/05/06	1	26.30	1	26.40	26.30	0	8,994	0.00%
2019/05/03	4	27.63	0	0.00	27.60	4	9,300	0.04%
2019/04/30	0	0.00	5	26.70	27.20	-5	9,520	-0.05%
2019/04/29	4	26.88	0	0.00	26.60	4	9,689	0.04%
2019/04/25	6	28.08	1	28.05	28.10	5	10,130	0.05%
2019/04/24	0	0.00	1	28.35	28.35	-1	10,373	-0.01%
2019/04/23	3	28.43	11	28.83	28.75	-8	10,579	-0.08%
2019/04/22	23	28.95	0	0.00	28.80	23	10,535	0.22%
2019/04/19	4	28.80	0	0.00	28.90	4	10,523	0.04%
2019/04/18	1	28.80	1	29.25	28.65	0	10,517	0.00%
2019/04/17	9	29.92	7	29.96	29.85	2	10,458	0.02%
2019/04/16	0	0.00	7	29.45	30.15	-7	10,576	-0.07%
2019/04/15	6	29.77	3	29.70	29.25	3	10,637	0.03%
2019/04/12	13	30.73	19	29.78	29.05	-6	10,596	-0.06%
2019/04/11	22	29.89	40	30.65	30.70	-18	10,145	-0.18%
2019/04/10	10	28.28	6	28.23	28.55	4	9,180	0.04%
2019/04/08	5	27.95	0	0.00	27.50	5	9,061	0.06%
2019/04/02	1	27.70	3	27.35	27.25	-2	9,083	-0.02%
2019/04/01	1	27.30	2	27.53	27.30	-1	9,101	-0.01%
2019/03/29	0	0.00	7	26.69	26.65	-7	9,054	-0.08%
2019/03/28	0	0.00	1	26.95	26.65	-1	9,332	-0.01%
2019/03/27	6	26.67	2	26.85	26.90	4	9,489	0.04%
2019/03/26	1	26.10	0	0.00	26.05	1	9,577	0.01%
2019/03/25	1	26.00	2	26.15	26.10	-1	9,814	-0.01%
2019/03/22	2	27.40	1	27.05	27.15	1	9,900	0.01%
2019/03/21	1	27.35	0	0.00	27.55	1	10,038	0.01%
2019/03/20	2	26.65	5	26.64	26.55	-3	10,738	-0.03%
2019/03/19	4	26.58	5	26.49	26.70	-1	10,914	-0.01%
2019/03/18	12	26.13	1	26.20	26.25	11	10,916	0.10%
2019/03/15	4	27.15	4	27.75	27.15	0	10,826	0.00%
2019/03/14	4	27.60	6	27.80	27.70	-2	10,870	-0.02%
2019/03/13	7	28.05	1	28.00	28.00	6	11,142	0.05%
2019/03/12	6	28.00	0	0.00	27.70	6	11,336	0.05%
2019/03/11	1	27.35	0	0.00	27.50	1	11,605	0.01%
2019/03/08	1	27.75	10	27.90	27.70	-9	12,319	-0.07%
2019/03/07	0	0.00	3	28.85	28.50	-3	13,170	-0.02%
2019/03/06	3	28.75	0	0.00	28.70	3	13,509	0.02%
2019/03/05	5	28.75	0	0.00	28.75	5	13,769	0.04%
2019/02/27	2	28.45	1.2	28.95	28.75	0.8	13,919	0.01%
2019/02/26	2	29.60	0	0.00	29.45	2	13,911	0.01%
2019/02/21	0	0.00	7	30.14	30.20	-7	14,153	-0.05%
2019/02/20	0.1	30.00	0	0.00	30.15	0.1	14,199	0.00%
2019/02/19	3	30.27	1	30.15	30.15	2	14,224	0.01%
2019/02/18	3	30.00	1	30.05	29.95	2	14,215	0.01%
2019/02/15	6.1	32.31	7	32.34	31.00	-0.9	14,082	-0.01%
2019/02/14	1	31.45	0	0.00	31.25	1	13,848	0.01%
2019/02/13	2	31.85	0	0.00	31.35	2	13,838	0.01%
2019/02/12	15	30.98	3	31.12	31.30	12	13,648	0.09%
2019/02/11	25	30.32	23	30.41	31.15	2	13,564	0.01%
2019/01/30	0	0.00	2	28.80	28.55	-2	13,213	-0.02%
2019/01/28	2	29.25	3	29.30	29.00	-1	13,834	-0.01%
2019/01/25	1	28.70	10	28.65	28.75	-9	14,039	-0.06%
2019/01/24	3	28.63	0	0.00	28.40	3	14,141	0.02%
2019/01/23	0	0.00	1	27.90	28.25	-1	13,989	-0.01%
2019/01/22	0	0.00	1	28.30	28.10	-1	14,086	-0.01%
2019/01/18	2	28.55	4	28.96	29.05	-2	13,906	-0.01%
2019/01/17	4	28.74	2	28.55	28.40	2	13,893	0.01%
2019/01/16	1	27.60	6	27.85	28.95	-5	13,553	-0.04%
2019/01/15	2	27.80	0	0.00	27.05	2	13,306	0.02%
2019/01/09	1	26.50	3	26.50	26.40	-2	13,169	-0.02%
2019/01/08	10	27.05	6	27.06	26.75	4	13,080	0.03%
2019/01/07	0	0.00	2	26.55	26.85	-2	12,900	-0.02%
2019/01/04	1	23.95	0	0.00	24.45	1	12,832	0.01%
2018/12/26	1	25.85	1	25.30	24.95	0	13,064	0.00%
2018/12/25	8	25.38	4	25.66	25.60	4	13,032	0.03%
2018/12/24	5	26.50	0	0.00	26.50	5	12,977	0.04%
2018/12/20	1	25.80	0	0.00	25.65	1	12,743	0.01%
2018/12/19	2	25.70	1	25.50	25.45	1	12,634	0.01%
2018/12/18	45	26.39	46	26.60	26.00	-1	12,559	-0.01%
2018/12/17	30	27.28	30	27.75	27.25	0	12,402	0.00%
2018/12/14	52	27.65	50	27.98	27.70	2	12,378	0.02%
2018/12/13	53	29.25	56	29.60	28.80	-3	12,204	-0.02%
2018/12/12	0	0.00	1	29.70	29.70	-1	11,430	-0.01%
2018/12/11	21	27.00	21	26.81	27.00	0	11,257	0.00%
2018/12/07	11	27.99	3	28.05	28.10	8	11,245	0.07%
2018/12/06	4	28.81	8	28.06	27.55	-4	11,175	-0.04%
2018/12/05	0	0.00	1	30.80	30.25	-1	10,997	-0.01%
2018/12/04	53	31.94	63	31.55	31.50	-10	10,949	-0.09%
2018/12/03	64	32.17	41	32.43	31.90	23	10,750	0.21%
2018/11/30	16	29.45	25	30.16	31.25	-9	10,080	-0.09%
2018/11/29	0	0.00	30	27.08	28.45	-30	9,212	-0.33%
2018/11/28	36	25.74	3	25.93	25.90	33	8,915	0.37%
2018/11/27	90	24.36	45	24.43	24.80	45	8,751	0.51%
2018/11/26	1	23.75	0	0.00	23.75	1	8,657	0.01%
2018/11/22	2	24.60	47	24.90	24.25	-45	9,015	-0.50%
2018/11/21	5	25.86	1	25.75	25.55	4	8,951	0.04%
2018/11/19	18	25.61	16	25.41	25.65	2	8,898	0.02%
2018/11/16	6	25.10	6	24.63	24.60	0	9,020	0.00%
2018/11/15	0	0.00	12	24.53	24.45	-12	9,163	-0.13%
2018/11/14	1	24.40	21	24.28	24.10	-20	9,169	-0.22%
2018/11/13	1	23.85	0	0.00	24.15	1	9,201	0.01%
2018/11/12	10	23.45	0	0.00	24.10	10	9,232	0.11%
2018/11/09	41	23.79	20	24.25	23.80	21	9,218	0.23%
2018/11/07	9	24.88	15	25.28	25.80	-6	9,204	-0.07%
2018/11/06	27	24.87	21	25.91	24.30	6	9,220	0.07%
2018/11/05	12	26.88	2	26.65	25.75	10	9,225	0.11%
2018/11/02	3	25.35	14	25.87	26.00	-11	8,734	-0.13%
2018/11/01	1	23.45	0	0.00	23.65	1	8,434	0.01%
2018/10/30	10	20.90	0	0.00	21.00	10	8,139	0.12%
2018/10/29	1	20.50	0	0.00	20.30	1	8,095	0.01%
2018/10/25	7	20.84	0	0.00	20.75	7	8,232	0.09%
2018/10/19	2	22.80	0	0.00	23.25	2	8,669	0.02%
2018/10/18	1	24.40	0	0.00	24.50	1	8,841	0.01%
2018/10/16	3	24.77	0	0.00	24.50	3	9,063	0.03%
2018/10/12	1	23.50	0	0.00	24.05	1	9,501	0.01%
2018/10/08	1	26.40	0	0.00	26.30	1	9,900	0.01%
2018/10/05	2	29.95	0	0.00	28.60	2	9,810	0.02%
2018/10/03	3	32.23	0	0.00	32.05	3	9,966	0.03%
2018/10/01	1	33.00	0	0.00	33.00	1	10,261	0.01%
2018/09/26	1	34.85	1	33.70	33.65	0	10,919	0.00%
2018/09/21	1	32.60	0	0.00	32.85	1	11,721	0.01%
2018/09/10	3	34.13	593	33.50	33.50	-590	12,938	-4.56%	大賣/鉅額交易
2018/09/07	1	37.30	0	0.00	37.20	1	13,031	0.01%
2018/09/03	1	38.80	0	0.00	38.80	1	14,395	0.01%
2018/08/30	11	41.64	12	41.62	41.85	-1	14,713	-0.01%
2018/08/29	0	0.00	1	41.75	40.90	-1	14,755	-0.01%
2018/08/28	0	0.00	1	38.90	39.00	-1	14,992	-0.01%
2018/08/27	1	39.55	0	0.00	39.60	1	15,665	0.01%
2018/08/23	3	38.82	3	38.07	37.90	0	16,866	0.00%
2018/08/21	0	0.00	1	37.00	37.20	-1	17,414	-0.01%
2018/08/20	1	35.90	1	36.30	36.05	0	17,824	0.00%
2018/08/16	0	0.00	1	37.95	37.80	-1	18,146	-0.01%
2018/08/15	5	38.01	0	0.00	37.40	5	18,284	0.03%
2018/08/14	0	0.00	20	37.60	39.20	-20	18,368	-0.11%
2018/08/13	11	39.36	1	39.25	37.45	10	18,516	0.05%
2018/08/10	2	42.65	1	43.90	41.00	1	18,671	0.01%
2018/08/08	1	45.50	0	0.00	44.60	1	19,369	0.01%
2018/08/06	1	44.10	1	44.60	44.50	0	19,966	0.00%
2018/08/03	1	43.80	1	44.65	45.10	0	20,087	0.00%
2018/08/02	1	43.80	1	42.85	43.25	0	20,151	0.00%
2018/08/01	1	47.30	1	46.35	46.35	0	20,139	0.00%
2018/07/27	0	0.00	2	48.65	48.65	-2	20,620	-0.01%
2018/07/26	4	47.65	6	46.97	47.65	-2	20,598	-0.01%
2018/07/24	10	44.05	0	0.00	44.95	10	20,477	0.05%
2018/07/23	10	43.83	11	43.51	43.50	-1	20,442	0.00%
2018/07/20	0	0.00	1	45.80	43.50	-1	20,453	0.00%
2018/07/19	6	45.04	4	45.75	44.80	2	20,503	0.01%
2018/07/18	3	47.30	1	50.40	45.85	2	20,485	0.01%
2018/07/17	3	51.50	1	51.10	50.90	2	20,276	0.01%
2018/07/16	3	49.62	2	49.95	49.65	1	20,265	0.00%
2018/07/12	12	51.56	12	52.60	52.60	0	20,531	0.00%
2018/07/11	0	0.00	1	51.80	51.80	-1	20,832	0.00%
2018/07/10	5	52.52	4.2	52.86	52.40	0.8	20,859	0.00%
2018/07/09	1	54.10	0	0.00	54.00	1	20,861	0.00%
2018/07/06	2	55.70	2	58.20	55.50	0	20,896	0.00%
2018/07/05	0	0.00	1	60.20	57.90	-1	20,969	0.00%
2018/07/04	6	59.68	3	60.87	59.30	3	20,875	0.01%
2018/07/03	1	61.30	4	61.53	61.50	-3	20,903	-0.01%
2018/07/02	2	59.85	10	59.87	59.30	-8	20,719	-0.04%
2018/06/29	0	0.00	1	57.80	57.00	-1	20,522	0.00%
2018/06/28	5	56.60	1	56.80	55.80	4	20,679	0.02%
2018/06/27	6	58.38	1	58.30	57.60	5	21,421	0.02%
2018/06/25	9	57.39	7	57.36	56.70	2	22,331	0.01%
2018/06/22	5	58.56	5	58.82	58.40	0	22,758	0.00%
2018/06/21	9	57.92	3	58.13	57.80	6	22,747	0.03%
2018/06/20	5	58.80	2	57.95	57.60	3	22,667	0.01%
2018/06/19	1	57.00	1	59.10	57.00	0	22,460	0.00%
2018/06/15	5.1	60.44	4	60.65	59.50	1.1	22,427	0.00%
2018/06/14	42	60.78	43	59.67	59.60	-1	22,244	0.00%
2018/06/13	14	60.56	6	60.63	58.70	8	21,992	0.04%
2018/06/12	4	62.43	2	61.50	65.10	2	21,603	0.01%
2018/06/11	5	60.24	4	60.43	60.00	1	21,153	0.00%
2018/06/08	6	60.68	6	60.07	59.60	0	21,069	0.00%
2018/06/07	0.1	59.80	3	60.23	59.80	-2.9	20,875	-0.01%
2018/06/06	1.1	62.35	0	0.00	60.60	1.1	20,827	0.01%
2018/06/05	3	61.43	8	63.61	60.60	-5	21,042	-0.02%
2018/06/04	12	68.08	11	67.09	64.40	1	20,988	0.00%
2018/06/01	8	63.50	17.2	62.47	66.60	-9.2	20,470	-0.04%
2018/05/31	10	64.07	6	64.08	60.60	4	19,774	0.02%
2018/05/30	13	59.78	17.2	60.55	61.20	-4.2	19,175	-0.02%
2018/05/29	10	57.27	6	57.93	57.20	4	18,789	0.02%
2018/05/28	96	56.99	98.2	57.44	56.70	-2.2	18,734	-0.01%
2018/05/25	137	53.17	138	52.57	53.80	-1	18,330	-0.01%	大買/大賣/
2018/05/24	2	52.00	3	51.70	51.80	-1	18,130	-0.01%
2018/05/23	45	50.81	5	50.82	50.10	40	18,104	0.22%
2018/05/22	2	51.50	2	50.95	50.70	0	17,897	0.00%
2018/05/21	6	51.40	2	50.90	50.60	4	17,741	0.02%
2018/05/18	10	53.46	4	54.95	52.10	6	17,470	0.03%
2018/05/16	18	58.90	16	58.66	58.20	2	17,002	0.01%
2018/05/15	0	0.00	6	57.70	59.10	-6	16,351	-0.04%
2018/05/14	0	0.00	1	53.30	53.80	-1	16,107	-0.01%
2018/05/11	4	52.73	1	50.60	50.60	3	15,878	0.02%
2018/05/09	0	0.00	6	51.85	51.10	-6	15,652	-0.04%
2018/05/08	4	53.65	3	52.50	51.60	1	15,544	0.01%
2018/05/07	11	52.67	6	52.88	54.00	5	15,424	0.03%
2018/05/04	5	50.26	4	49.95	51.00	1	15,013	0.01%
2018/05/03	4	48.50	4	48.56	48.50	0	14,859	0.00%
2018/05/02	0	0.00	1	48.65	48.10	-1	15,094	-0.01%
2018/04/30	0	0.00	1	50.50	50.50	-1	15,025	-0.01%
2018/04/26	2	47.75	2	47.30	47.80	0	15,154	0.00%
2018/04/25	2	48.45	2	48.90	46.90	0	15,449	0.00%
2018/04/24	3	48.27	4	47.49	47.75	-1	15,601	-0.01%
2018/04/23	1	48.75	2	48.88	47.65	-1	15,674	-0.01%
2018/04/20	1	51.70	2	50.70	50.00	-1	16,131	-0.01%
2018/04/19	2	50.00	3	49.33	49.90	-1	16,878	-0.01%
2018/04/18	0	0.00	2	49.08	49.05	-2	16,811	-0.01%
2018/04/17	11	49.22	7	49.34	47.55	4	16,604	0.02%
2018/04/16	5	53.40	6	54.00	52.70	-1	16,259	-0.01%
2018/04/13	2	55.10	2	54.70	54.60	0	16,165	0.00%
2018/04/12	4	56.18	1	55.10	55.90	3	16,055	0.02%
2018/04/11	7	56.09	12	55.50	57.30	-5	16,235	-0.03%
2018/04/10	2	53.95	1	55.50	52.40	1	16,328	0.01%
2018/04/09	7	55.43	3	55.97	54.00	4	16,599	0.02%
2018/04/03	5	51.40	7.3	51.97	55.50	-2.3	16,941	-0.01%
2018/04/02	25	51.29	31	50.75	50.60	-6	16,618	-0.04%
2018/03/31	8	50.59	6.2	50.56	49.80	1.8	16,814	0.01%
2018/03/30	22	51.79	22	52.05	49.50	0	16,775	0.00%
2018/03/29	1	47.40	16	46.50	48.35	-15	15,886	-0.09%
2018/03/28	20	46.71	4.1	46.88	46.50	15.9	15,454	0.10%
2018/03/27	1	43.10	17	46.08	46.40	-16	14,681	-0.11%
2018/03/26	39	40.72	31	41.42	42.20	8	14,229	0.06%
2018/03/23	4.1	39.59	39	39.49	39.50	-34.9	14,181	-0.25%
2018/03/22	2	40.98	2	42.08	41.00	0	14,100	0.00%
2018/03/21	3	40.85	3.1	41.93	42.00	-0.1	13,843	0.00%
2018/03/20	3	39.90	1	40.45	39.75	2	13,608	0.01%
2018/03/19	2	40.25	0	0.00	40.45	2	13,536	0.01%
2018/03/15	0.2	39.70	0	0.00	39.70	0.2	13,402	0.00%
2018/03/14	1	41.10	4	41.05	40.30	-3	13,392	-0.02%
2018/03/13	0.2	39.85	2	39.90	39.85	-1.8	13,261	-0.01%
2018/03/12	0	0.00	1	40.50	40.20	-1	13,267	-0.01%
2018/03/09	19	40.45	9	40.53	39.40	10	13,276	0.08%
2018/03/08	0	0.00	8	39.66	40.65	-8	13,007	-0.06%
2018/03/07	0	0.00	17	38.62	37.80	-17	12,640	-0.13%
2018/03/06	2	38.25	20	38.01	37.75	-18	12,779	-0.14%
2018/03/05	0	0.00	11	38.26	37.50	-11	13,422	-0.08%
2018/03/02	24	39.90	0	0.00	39.10	24	13,869	0.17%
2018/03/01	12	38.86	14	38.46	39.40	-2	13,587	-0.01%
2018/02/26	1	38.05	3	38.12	37.65	-2	13,563	-0.01%
2018/02/23	2	38.10	0	0.00	37.65	2	13,544	0.01%
2018/02/06	2	33.40	0	0.00	32.35	2	13,389	0.01%
2018/02/05	0	0.00	40	35.71	35.80	-40	13,266	-0.30%
2018/02/02	3	36.77	3	36.33	36.30	0	13,266	0.00%
2018/02/01	2	36.40	2	36.65	36.60	0	13,289	0.00%
2018/01/31	1	36.65	0	0.00	36.45	1	13,308	0.01%
2018/01/30	0	0.00	1	37.40	36.90	-1	13,336	-0.01%
2018/01/29	1	38.25	0	0.00	38.25	1	13,305	0.01%
2018/01/26	9	38.30	6	37.94	38.95	3	13,367	0.02%
2018/01/25	13	38.96	11.5	39.12	37.90	1.5	13,386	0.01%
2018/01/24	12	38.78	9	39.09	38.70	3	13,297	0.02%
2018/01/22	2	39.50	3	40.03	39.40	-1	13,872	-0.01%
2018/01/19	4	39.61	0	0.00	39.90	4	14,166	0.03%
2018/01/18	12	39.58	0	0.00	38.90	12	13,806	0.09%
2018/01/17	6	39.08	4	39.69	39.70	2	13,511	0.01%
2018/01/16	46	37.96	3	37.85	38.55	43	13,081	0.33%
2018/01/15	7	36.98	8	37.69	38.10	-1	12,653	-0.01%
2018/01/12	1	35.00	5	35.14	34.65	-4	11,733	-0.03%
2018/01/11	1	34.40	0	0.00	34.10	1	11,646	0.01%
2018/01/10	1	33.50	2	33.83	33.40	-1	11,639	-0.01%
2018/01/08	2	35.60	2	35.35	34.35	0	11,867	0.00%
2018/01/05	1	36.00	5	36.04	36.15	-4	11,897	-0.03%
2018/01/04	8	34.91	11	35.13	35.30	-3	11,835	-0.03%
2018/01/03	7	33.61	11	33.70	33.55	-4	11,730	-0.03%
2018/01/02	3	30.70	6	33.00	32.40	-3	11,342	-0.03%