強茂 (2481)-元大-大益券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

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

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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	4	54.63	54.60	-4	1,264	-0.32%
2024/04/19	1	53.31	0	0.00	53.80	1	1,403	0.07%
2024/04/18	1	56.80	1	56.40	56.80	0	1,389	0.00%
2024/04/16	1.1	55.65	0	0.00	55.80	1.1	1,411	0.08%
2024/04/15	1	58.20	0	0.00	58.30	1	1,390	0.07%
2024/04/10	2	59.55	2.5	59.62	59.70	-0.5	1,397	-0.03%
2024/04/09	6	58.90	0	0.00	59.20	6	1,436	0.42%
2024/04/08	10	59.20	1	59.00	59.10	9	1,462	0.62%
2024/04/03	0.1	57.90	2	57.90	58.20	-1.9	1,459	-0.13%
2024/04/01	0	0.00	0.1	57.60	57.80	-0.1	1,497	-0.01%
2024/03/29	6.3	56.73	0	0.00	56.90	6.3	1,505	0.42%
2024/03/28	2	57.75	0	0.00	57.40	2	1,568	0.13%
2024/03/27	2	57.70	0	0.00	57.70	2	1,591	0.13%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/22	1	57.70	12	57.61	57.70	-11	1,668	-0.66%
2024/03/21	1	57.00	0	0.00	57.00	1	1,777	0.06%
2024/03/20	1	56.70	0	0.00	57.10	1	2,165	0.05%
2024/03/19	13	56.83	1	56.60	56.50	12	2,247	0.53%
2024/03/18	2	56.50	0	0.00	56.90	2	2,253	0.09%
2024/03/15	1.1	57.25	1	57.10	57.10	0.1	2,284	0.00%
2024/03/14	0.2	57.80	2	57.60	57.60	-1.8	2,344	-0.08%
2024/03/13	6	58.13	4	58.15	58.40	2	2,361	0.08%
2024/03/12	0	0.00	10	59.70	59.70	-10	2,355	-0.42%
2024/03/11	0	0.00	3	58.80	59.00	-3	2,378	-0.13%
2024/03/08	8.3	60.93	1	59.20	59.20	7.3	2,410	0.30%
2024/03/07	2	60.40	0	0.00	60.30	2	2,431	0.08%
2024/03/05	0	0.00	1	61.80	61.20	-1	2,838	-0.04%
2024/03/04	4	61.70	0	0.00	61.50	4	2,886	0.14%
2024/03/01	1	62.20	0	0.00	62.00	1	2,874	0.03%
2024/02/29	0.1	62.40	0	0.00	62.40	0.1	2,876	0.00%
2024/02/23	8	62.44	0	0.00	62.20	8	2,878	0.28%
2024/02/21	0	0.00	1.1	63.44	63.50	-1.1	2,900	-0.04%
2024/02/20	5.2	62.99	1	63.40	62.90	4.2	2,896	0.14%
2024/02/19	4.1	63.93	10	64.10	63.80	-5.9	2,891	-0.20%
2024/02/16	3	62.73	10	63.40	63.30	-7	2,896	-0.24%
2024/02/15	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2024/02/05	7	61.10	0	0.00	61.20	7	2,888	0.24%
2024/01/31	2	62.00	2	62.25	61.90	0	2,903	0.00%
2024/01/30	11	62.98	0	0.00	62.50	11	2,888	0.38%
2024/01/26	6	63.28	2	63.50	63.30	4	2,879	0.14%
2024/01/24	0	0.00	9	64.54	63.90	-9	2,883	-0.31%
2024/01/23	3	64.00	5	64.40	64.30	-2	2,899	-0.07%
2024/01/19	0	0.00	2.4	63.16	63.00	-2.4	2,895	-0.08%
2024/01/17	11	64.05	1	64.50	63.10	10	2,895	0.35%
2024/01/16	0	0.00	13	64.46	64.80	-13	2,802	-0.46%
2024/01/15	1	63.70	1	63.50	63.80	0	2,770	0.00%
2024/01/11	2	63.10	1	63.50	63.90	1	2,783	0.04%
2024/01/10	5	62.80	4	63.60	62.90	1	2,804	0.04%
2024/01/09	5	64.00	4	64.20	63.90	1	2,783	0.04%
2024/01/05	4	65.10	0	0.00	64.70	4	2,770	0.14%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	4	65.40	2	64.70	65.70	2	2,741	0.07%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/29	5	67.50	3	67.37	67.30	2	2,646	0.08%
2023/12/28	2	68.40	2	68.15	67.80	0	2,629	0.00%
2023/12/27	2	68.80	0	0.00	68.50	2	2,589	0.08%
2023/12/26	5	69.16	0	0.00	69.00	5	2,568	0.19%
2023/12/25	3	70.07	6	70.58	69.30	-3	2,552	-0.12%
2023/12/22	8	69.60	0.2	69.80	69.60	7.8	2,486	0.31%
2023/12/21	1	68.50	0	0.00	68.60	1	2,460	0.04%
2023/12/20	4	68.95	3	70.23	68.60	1	2,439	0.04%
2023/12/19	1	68.30	0	0.00	68.50	1	2,392	0.04%
2023/12/18	4	69.45	7.1	70.49	69.30	-3.1	2,342	-0.13%
2023/12/15	20	71.62	39	72.49	69.30	-19	2,231	-0.85%
2023/12/14	4	70.13	10	70.01	70.30	-6	1,847	-0.32%
2023/12/13	1	68.70	0	0.00	68.30	1	1,755	0.06%
2023/12/12	20	68.63	20	68.99	69.00	0	1,771	0.00%
2023/12/11	1	69.40	0	0.00	69.00	1	1,776	0.06%
2023/12/08	0	0.00	22	68.17	68.60	-22	1,714	-1.28%
2023/12/07	2.2	67.35	1	67.00	67.10	1.2	1,699	0.07%
2023/12/06	4.2	68.48	1	68.40	67.90	3.2	1,696	0.19%
2023/12/05	9	68.30	1	69.20	68.70	8	1,673	0.48%
2023/12/04	4.3	69.04	3	68.50	68.50	1.3	1,630	0.08%
2023/12/01	12	70.31	18	70.31	70.20	-6	1,573	-0.38%
2023/11/30	14.1	67.85	27	69.17	70.70	-12.9	1,431	-0.90%
2023/11/29	0	0.00	3	65.10	65.90	-3	1,156	-0.26%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/24	0	0.00	2	64.10	63.90	-2	1,137	-0.18%
2023/11/22	1	64.00	3	63.93	63.80	-2	1,142	-0.18%
2023/11/21	12	63.51	3.6	63.52	63.70	8.4	1,146	0.73%
2023/11/20	2	62.50	3	62.83	62.90	-1	1,139	-0.09%
2023/11/16	2	61.70	2	61.55	61.60	0	1,148	0.00%
2023/11/15	1	61.40	0	0.00	61.60	1	1,156	0.09%
2023/11/14	1	60.10	0	0.00	59.80	1	1,161	0.09%
2023/11/10	0.2	60.00	3	60.50	59.90	-2.8	1,207	-0.23%
2023/11/09	1.1	61.01	0	0.00	60.80	1.1	1,210	0.09%
2023/11/02	6	60.80	0	0.00	61.30	6	1,476	0.41%
2023/11/01	1	60.40	0	0.00	60.00	1	1,499	0.07%
2023/10/31	1	61.10	0	0.00	59.60	1	1,525	0.07%
2023/10/27	1	61.60	0	0.00	61.40	1	1,633	0.06%
2023/10/25	0	0.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/24	0	0.00	2	61.95	62.10	-2	1,846	-0.11%
2023/10/20	1.1	61.00	1	60.40	61.80	0.1	1,961	0.00%
2023/10/18	0.1	62.60	0	0.00	63.20	0.1	2,129	0.01%
2023/10/17	2	63.80	7	63.77	63.70	-5	2,201	-0.23%
2023/10/13	0	0.00	2	64.60	64.40	-2	2,994	-0.07%
2023/10/11	0.1	64.55	1	65.30	64.20	-0.9	3,635	-0.02%
2023/10/06	0	0.00	4	64.60	64.60	-4	3,894	-0.10%
2023/10/05	8	64.66	0	0.00	64.80	8	4,607	0.17%
2023/09/28	0.1	64.00	1	64.00	64.00	-0.9	5,639	-0.02%
2023/09/22	0	0.00	0.4	64.10	64.50	-0.4	5,702	-0.01%
2023/09/20	1.1	65.58	0	0.00	65.00	1.1	5,714	0.02%
2023/09/19	0.1	66.40	2	66.00	65.80	-1.9	5,784	-0.03%
2023/09/18	0	0.00	3	67.47	67.10	-3	5,793	-0.05%
2023/09/15	2	66.01	2	66.60	66.40	0	5,809	0.00%
2023/09/14	4	66.85	13	67.19	67.20	-9	5,800	-0.16%
2023/09/13	0	0.00	1	65.70	65.80	-1	5,789	-0.02%
2023/09/12	22	65.53	0	0.00	65.80	22	5,816	0.38%
2023/09/11	1	65.70	1	66.00	64.80	0	5,816	0.00%
2023/09/08	20	64.30	20.2	64.70	64.70	-0.2	5,816	0.00%
2023/09/07	6	65.15	0	0.00	64.70	6	5,837	0.10%
2023/09/05	0	0.00	1	66.40	65.80	-1	5,961	-0.02%
2023/09/04	0.2	63.90	6	64.90	64.90	-5.9	5,958	-0.10%
2023/09/01	5	64.18	6	64.63	64.30	-1	5,963	-0.02%
2023/08/31	3	64.00	0	0.00	64.20	3	5,992	0.05%
2023/08/30	1	63.70	0	0.00	64.00	1	6,007	0.02%
2023/08/28	2.1	61.95	1	61.90	61.60	1.1	6,075	0.02%
2023/08/25	0	0.00	4	62.63	62.20	-4	6,093	-0.07%
2023/08/24	0	0.00	11	62.54	62.60	-11	6,106	-0.18%
2023/08/23	5	62.34	10	62.40	62.30	-5	6,159	-0.08%
2023/08/22	0.1	62.40	0	0.00	62.10	0.1	6,172	0.00%
2023/08/21	1.3	63.30	0	0.00	62.70	1.3	6,188	0.02%
2023/08/18	0.3	63.54	1	64.10	63.10	-0.8	6,202	-0.01%
2023/08/17	0	0.00	1	63.80	64.40	-1	6,202	-0.02%
2023/08/16	3.3	62.68	0	0.00	62.50	3.3	6,180	0.05%
2023/08/15	1	63.10	0	0.00	63.10	1	6,199	0.02%
2023/08/14	12.3	63.83	0	0.00	62.60	12.3	6,204	0.20%
2023/08/11	9.4	66.09	2	65.85	65.20	7.4	6,171	0.12%
2023/08/10	6.5	67.22	5	67.34	66.80	1.5	6,139	0.02%
2023/08/09	4	70.70	2	69.90	70.30	2	6,052	0.03%
2023/08/08	2	71.95	0.1	72.00	71.80	2	6,001	0.03%
2023/08/07	2	71.75	4	71.68	72.90	-2	5,999	-0.03%
2023/08/04	0.1	71.70	8	71.04	71.30	-8	6,010	-0.13%
2023/08/02	4	72.78	3	73.83	71.70	1	6,010	0.02%
2023/08/01	5	73.38	2	73.60	73.50	3	5,947	0.05%
2023/07/31	5	74.14	0.1	74.70	72.70	5	5,894	0.08%
2023/07/28	7	74.07	1	73.90	74.80	6	5,830	0.10%
2023/07/27	12	77.70	5	77.22	77.80	7	5,781	0.12%
2023/07/26	3	75.77	1	76.90	75.40	2	5,704	0.04%
2023/07/25	3	76.63	1	76.50	76.50	2	5,677	0.04%
2023/07/24	6	76.12	1	75.80	76.30	5	5,619	0.09%
2023/07/21	4	77.78	1	77.70	77.70	3	5,525	0.05%
2023/07/20	0	0.00	6	78.60	78.60	-6	5,494	-0.11%
2023/07/19	9	79.21	18	78.32	77.60	-9	5,426	-0.17%
2023/07/18	36	82.40	44	82.05	79.90	-8	5,296	-0.15%
2023/07/17	48	79.64	49	79.79	80.10	-1	4,748	-0.02%
2023/07/14	37.5	77.21	46	77.46	78.00	-8.5	4,388	-0.19%
2023/07/13	20	75.45	21.1	76.06	75.20	-1	4,225	-0.02%
2023/07/12	83.1	78.29	36.1	78.09	76.30	47.1	4,058	1.16%
2023/07/11	61.1	77.91	126.1	77.43	79.00	-65	3,399	-1.91%	大賣/
2023/07/10	0.1	71.50	16	71.84	71.90	-15.9	2,663	-0.60%
2023/07/07	2.4	68.63	0.4	68.20	68.00	2	2,516	0.08%
2023/07/06	0	0.00	3	69.80	69.60	-3	2,535	-0.12%
2023/07/05	5	70.38	1	70.00	70.10	4	2,547	0.16%
2023/07/04	0.1	69.00	0	0.00	69.50	0.1	2,554	0.00%
2023/07/03	0.1	69.50	0	0.00	69.40	0.1	2,600	0.01%
2023/06/30	0.2	69.20	0	0.00	69.30	0.2	2,628	0.01%
2023/06/29	0.1	69.00	2	69.15	69.00	-1.9	2,671	-0.07%
2023/06/28	0	0.00	16	69.54	68.70	-16	2,814	-0.57%
2023/06/27	5	70.80	11.2	70.46	68.90	-6.2	3,105	-0.20%
2023/06/26	1	69.60	1	69.40	69.80	0	3,064	0.00%
2023/06/21	2	69.25	2	68.90	69.30	0	3,102	0.00%
2023/06/20	8.3	67.61	1	67.70	68.20	7.3	3,213	0.23%
2023/06/19	10.3	67.84	1	67.70	67.80	9.3	3,365	0.28%
2023/06/16	1.4	69.39	1	69.10	68.90	0.4	3,404	0.01%
2023/06/15	2	69.70	10	69.94	69.80	-8	3,655	-0.22%
2023/06/14	3	70.20	21	70.25	70.00	-18	3,677	-0.49%
2023/06/12	2	71.30	6	71.47	70.80	-4	3,760	-0.11%
2023/06/09	6	71.13	16	71.01	70.90	-10	3,746	-0.27%
2023/06/08	6.2	69.02	0	0.00	69.10	6.2	3,751	0.16%
2023/06/06	5.2	69.90	2	70.20	69.40	3.2	3,969	0.08%
2023/06/05	5	71.06	3	71.40	71.00	2	4,284	0.05%
2023/06/02	2	70.40	10	71.14	71.00	-8	4,565	-0.18%
2023/06/01	0	0.00	1	70.70	70.40	-1	4,811	-0.02%
2023/05/31	2	70.20	5	70.26	70.00	-3	4,813	-0.06%
2023/05/29	2	70.15	5.2	70.24	70.20	-3.2	4,800	-0.07%
2023/05/26	3	68.40	1	68.50	68.50	2	4,761	0.04%
2023/05/25	0	0.00	3	68.43	68.30	-3	4,755	-0.06%
2023/05/23	0	0.00	1	67.90	67.50	-1	4,779	-0.02%
2023/05/22	0	0.00	1	67.50	67.50	-1	4,775	-0.02%
2023/05/19	5	67.20	1	67.40	67.00	4	4,807	0.08%
2023/05/18	1	66.00	3	66.60	66.90	-2	4,852	-0.04%
2023/05/17	3	66.20	0	0.00	66.00	3	4,888	0.06%
2023/05/15	0.2	64.70	0	0.00	64.70	0.2	4,903	0.00%
2023/05/12	0.7	66.00	0	0.00	65.80	0.7	4,943	0.01%
2023/05/11	1.4	66.01	2	65.60	65.30	-0.6	4,979	-0.01%
2023/05/10	0	0.00	4	66.25	66.70	-4	5,006	-0.08%
2023/05/09	4	65.00	0	0.00	65.00	4	5,044	0.08%
2023/05/08	1	66.90	0	0.00	66.80	1	5,100	0.02%
2023/05/05	0	0.00	1	66.40	66.60	-1	5,278	-0.02%
2023/05/04	4	66.48	0	0.00	66.40	4	5,367	0.07%
2023/05/03	2	66.60	0	0.00	66.70	2	5,474	0.04%
2023/05/02	0	0.00	3	66.97	67.00	-3	5,540	-0.05%
2023/04/27	0.1	64.41	0	0.00	64.30	0.1	5,616	0.00%
2023/04/26	4.1	64.20	9	63.70	64.40	-4.9	5,612	-0.09%
2023/04/25	3.5	65.17	0	0.00	64.30	3.5	5,597	0.06%
2023/04/24	7	66.61	0	0.00	66.60	7	5,574	0.13%
2023/04/21	8.1	67.61	1	67.40	66.80	7.1	5,571	0.13%
2023/04/20	12.1	69.66	0	69.20	69.20	12	5,542	0.22%
2023/04/19	5	70.84	3	71.70	70.60	2	5,551	0.04%
2023/04/18	0	0.00	24	72.79	71.60	-24	5,527	-0.43%
2023/04/17	0	72.00	25	71.61	72.20	-25	5,455	-0.46%
2023/04/14	21	69.62	3	70.03	69.90	18	5,370	0.34%
2023/04/13	5	70.84	5	71.20	70.10	0	5,323	0.00%
2023/04/12	10	72.53	19	72.75	71.80	-9	5,283	-0.17%
2023/04/11	0	0.00	5	72.00	72.00	-5	5,249	-0.10%
2023/04/10	2	71.45	4	71.30	71.70	-2	5,239	-0.04%
2023/04/07	1	71.30	2	72.00	71.50	-1	5,213	-0.02%
2023/04/06	12	71.55	2	71.80	71.70	10	5,181	0.19%
2023/03/31	33	71.23	1	71.20	71.30	32	5,147	0.62%
2023/03/30	8	70.81	2	70.70	70.80	6	5,119	0.12%
2023/03/29	4	70.98	12	71.50	71.00	-8	5,091	-0.16%
2023/03/28	14	71.06	29	71.88	70.50	-15	4,993	-0.30%
2023/03/27	1	70.50	6	70.10	69.90	-5	4,707	-0.11%
2023/03/24	12	70.03	2	69.90	70.00	10	4,711	0.21%
2023/03/23	10	70.26	11	70.03	70.30	-1	4,743	-0.02%
2023/03/22	50	72.15	31.1	72.13	72.00	18.9	4,658	0.41%
2023/03/21	1	71.40	3	70.80	71.30	-2	4,563	-0.04%
2023/03/20	15	71.22	29	72.40	71.00	-14	4,701	-0.30%
2023/03/17	0	0.00	11	68.45	68.90	-11	4,435	-0.25%
2023/03/16	9.1	67.95	0	0.00	67.20	9.1	4,405	0.21%
2023/03/15	6	69.00	10	69.61	69.00	-4	4,388	-0.09%
2023/03/14	4	68.35	5	68.16	68.10	-1	4,401	-0.02%
2023/03/13	12	68.01	8	67.40	69.10	4	4,451	0.09%
2023/03/10	6	70.15	5	69.46	69.40	1	4,458	0.02%
2023/03/09	17	71.42	146	71.79	71.70	-129	4,608	-2.80%	大賣/鉅額交易
2023/03/08	22	72.82	37	73.22	72.10	-15	4,625	-0.32%
2023/03/07	10	71.58	23	71.56	71.80	-13	4,341	-0.30%
2023/03/06	8	70.60	48	70.91	70.70	-40	4,092	-0.98%
2023/03/03	2	66.60	1	66.70	66.50	1	3,800	0.03%
2023/03/02	0	66.20	3	65.87	65.90	-3	3,820	-0.08%
2023/02/23	1	66.50	1	66.80	66.50	0	3,851	0.00%
2023/02/22	8	66.04	0	0.00	66.20	8	3,873	0.21%
2023/02/21	5	68.00	10.5	67.62	67.60	-5.5	3,879	-0.14%
2023/02/20	2	67.20	2	67.40	67.50	0	3,947	0.00%
2023/02/17	1	67.20	1	67.30	66.90	0	3,966	0.00%
2023/02/16	3	67.57	59	67.66	67.70	-56	3,962	-1.41%
2023/02/14	0	0.00	3	67.23	66.50	-3	3,907	-0.08%
2023/02/13	2	66.45	1	66.60	66.50	1	3,927	0.03%
2023/02/10	10	67.61	1.1	67.53	67.00	9	3,946	0.23%
2023/02/09	4	68.70	5	68.80	68.50	-1	3,932	-0.03%
2023/02/08	3	68.80	3	68.70	68.70	0	3,918	0.00%
2023/02/07	3	68.37	6	68.92	69.10	-3	3,901	-0.08%
2023/02/06	3	68.47	2.1	68.14	68.60	0.9	3,895	0.02%
2023/02/03	3.1	69.08	12	69.04	69.10	-8.9	3,846	-0.23%
2023/02/02	9	67.62	3	68.00	68.10	6	3,694	0.16%
2023/02/01	1	67.40	6	67.13	67.10	-5	3,638	-0.14%
2023/01/31	0	0.00	9	65.99	66.30	-9	3,600	-0.25%
2023/01/30	2	64.55	3	65.17	65.30	-1	3,581	-0.03%
2023/01/17	58	62.79	1	62.70	62.80	57	3,502	1.63%
2023/01/16	40	62.40	0	0.00	62.50	40	3,522	1.14%
2023/01/13	31	62.01	2	62.40	61.80	29	3,544	0.82%
2023/01/12	11	62.04	0	0.00	62.00	11	3,574	0.31%
2023/01/11	1	63.00	2	63.15	63.50	-1	3,597	-0.03%
2023/01/10	3	63.00	34	63.11	63.10	-31	3,637	-0.85%
2023/01/09	5	62.50	6	62.23	63.00	-1	3,665	-0.03%
2023/01/06	3	60.40	1	60.10	60.50	2	3,675	0.05%
2023/01/05	0	0.00	2.1	60.31	60.10	-2.1	3,756	-0.05%
2023/01/04	1	60.10	1	59.80	59.80	0	3,793	0.00%
2022/12/29	1	57.00	2.1	57.31	57.90	-1.1	3,869	-0.03%
2022/12/28	1	58.50	0	0.00	58.40	1	3,943	0.03%
2022/12/27	0	0.00	0.2	60.40	60.40	-0.2	3,945	-0.01%
2022/12/23	1	60.70	1	60.40	60.40	0	4,039	0.00%
2022/12/22	15	60.70	3	60.50	60.60	12	4,080	0.29%
2022/12/21	0	0.00	0.2	61.20	60.60	-0.2	4,149	0.00%
2022/12/20	56	61.76	22	62.12	61.20	34	4,155	0.82%
2022/12/19	0	0.00	5	63.90	63.90	-5	4,177	-0.12%
2022/12/16	2	64.10	4	64.13	64.00	-2	4,209	-0.05%
2022/12/15	8	65.66	7	65.76	65.40	1	4,215	0.02%
2022/12/14	2	64.80	1	65.00	65.00	1	4,141	0.02%
2022/12/13	2	64.80	4	64.83	64.60	-2	4,113	-0.05%
2022/12/12	35	64.89	12	64.83	64.20	23	4,051	0.57%
2022/12/09	18	62.64	11	62.14	62.20	7	3,860	0.18%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/07	5	62.80	17	62.45	62.10	-12	3,924	-0.31%
2022/12/06	15	64.55	3	63.90	63.50	12	3,934	0.31%
2022/12/05	2	64.90	8	64.90	66.00	-6	3,979	-0.15%
2022/12/02	29	65.73	16	65.99	65.70	13	4,065	0.32%
2022/12/01	35	65.98	5	65.70	65.60	30	4,047	0.74%
2022/11/30	9	61.52	11	62.15	63.10	-2	3,926	-0.05%
2022/11/29	10	60.90	5	60.70	60.70	5	3,892	0.13%
2022/11/28	5	60.86	4	61.25	61.30	1	3,919	0.03%
2022/11/25	6	60.77	3	60.70	60.40	3	4,007	0.07%
2022/11/24	2	60.70	2	60.60	60.70	0	4,036	0.00%
2022/11/23	10	59.30	1	59.90	59.20	9	4,057	0.22%
2022/11/22	6	59.32	2	59.30	58.90	4	4,165	0.10%
2022/11/18	2	60.45	0	0.00	60.00	2	4,769	0.04%
2022/11/17	1	61.40	1	61.20	61.50	0	4,768	0.00%
2022/11/16	5	60.24	6	60.07	60.40	-1	4,782	-0.02%
2022/11/15	1.3	58.85	2	59.10	59.30	-0.7	4,748	-0.01%
2022/11/14	2	58.60	5	58.32	58.60	-3	4,871	-0.06%
2022/11/11	4	59.23	7	58.63	58.10	-3	5,017	-0.06%
2022/11/10	1	57.90	0	0.00	58.10	1	5,312	0.02%
2022/11/09	1	58.70	6	58.58	58.70	-5	5,539	-0.09%
2022/11/08	0	57.50	0	0.00	57.30	0	5,579	0.00%
2022/11/03	2	57.35	1	57.50	58.00	1	5,743	0.02%
2022/11/02	7	57.39	5.1	57.31	57.20	1.9	5,835	0.03%
2022/11/01	3	55.90	1	56.20	55.90	2	5,908	0.03%
2022/10/31	0	0.00	2	55.20	55.10	-2	6,159	-0.03%
2022/10/28	2	54.30	0	0.00	53.70	2	6,484	0.03%
2022/10/27	4	54.93	6	55.15	55.60	-2	6,538	-0.03%
2022/10/26	2	53.90	7	53.99	53.80	-5	6,519	-0.08%
2022/10/25	2	53.40	1	53.20	53.10	1	6,497	0.02%
2022/10/21	1	52.80	0	0.00	52.10	1	6,565	0.02%
2022/10/20	2	52.65	0	0.00	53.30	2	6,603	0.03%
2022/10/19	1	53.80	1	53.60	53.20	0	6,675	0.00%
2022/10/18	3	53.13	1	53.60	53.60	2	6,692	0.03%
2022/10/17	0.2	49.80	0	0.00	52.00	0.2	6,812	0.00%
2022/10/14	2	52.60	3	52.13	53.00	-1	7,022	-0.01%
2022/10/13	14	50.67	2	51.55	49.10	12	7,058	0.17%
2022/10/12	2	53.70	0	0.00	53.20	2	7,066	0.03%
2022/10/11	1	54.90	1	54.40	54.20	0	7,092	0.00%
2022/10/06	4	57.50	0	0.00	58.00	4	7,179	0.06%
2022/10/05	14	57.56	9	58.43	57.10	5	7,199	0.07%
2022/10/04	8	58.53	4	58.80	58.60	4	7,171	0.06%
2022/10/03	2	57.10	4	57.50	57.20	-2	7,236	-0.03%
2022/09/30	9	55.04	8	56.23	57.00	1	7,381	0.01%
2022/09/29	2	55.15	0	0.00	56.00	2	7,404	0.03%
2022/09/28	25	56.44	0	0.00	55.00	25	7,415	0.34%
2022/09/27	2	58.90	0	0.00	59.50	2	7,453	0.03%
2022/09/26	2	58.40	6	59.67	57.90	-4	7,571	-0.05%
2022/09/23	7	62.93	0	0.00	62.00	7	7,628	0.09%
2022/09/22	3	63.60	5	64.00	64.00	-2	7,688	-0.03%
2022/09/21	0	0.00	1	64.70	64.40	-1	7,686	-0.01%
2022/09/20	4	65.05	0	0.00	65.40	4	7,731	0.05%
2022/09/19	1	65.20	2	65.10	65.00	-1	7,790	-0.01%
2022/09/16	0	0.00	1	66.10	65.50	-1	7,829	-0.01%
2022/09/15	0	0.00	3	67.50	66.40	-3	7,899	-0.04%
2022/09/14	6	66.05	0	0.00	67.40	6	7,925	0.08%
2022/09/13	2	67.00	0	0.00	67.00	2	7,975	0.03%
2022/09/12	0	0.00	0.1	67.70	67.80	-0.1	8,102	0.00%
2022/09/08	0	0.00	5	66.98	68.50	-5	8,290	-0.06%
2022/09/07	4	63.03	1.2	64.18	64.40	2.8	8,456	0.03%
2022/09/06	22	65.05	1.1	64.43	63.60	20.9	8,418	0.25%
2022/09/05	19.2	67.98	5	67.88	67.50	14.2	8,364	0.17%
2022/09/02	5	69.64	4	70.05	69.70	1	8,340	0.01%
2022/09/01	14	69.91	5	70.80	68.90	9	8,309	0.11%
2022/08/31	4	69.60	3	70.20	69.90	1	8,199	0.01%
2022/08/30	6	68.93	3	69.00	69.10	3	8,195	0.04%
2022/08/29	19	68.66	10	68.61	68.30	9	8,202	0.11%
2022/08/26	19	71.72	17	71.50	71.60	2	8,191	0.02%
2022/08/25	15	70.95	20	71.70	70.10	-5	8,089	-0.06%
2022/08/24	1	68.00	6	68.42	68.10	-5	7,866	-0.06%
2022/08/23	12	68.17	2	68.05	68.20	10	8,076	0.12%
2022/08/22	5	69.24	2	69.60	69.30	3	8,299	0.04%
2022/08/19	20	70.19	7	70.39	69.90	13	8,332	0.16%
2022/08/18	19	69.76	16	69.78	70.40	3	8,275	0.04%
2022/08/17	15	71.69	43	71.49	71.00	-28	8,186	-0.34%
2022/08/16	9	69.56	11.1	69.71	70.20	-2.1	7,927	-0.03%
2022/08/15	0	0.00	3	67.33	67.90	-3	7,819	-0.04%
2022/08/12	3	66.37	3	65.83	66.20	0	7,855	0.00%
2022/08/11	2	66.60	0	0.00	66.30	2	7,936	0.03%
2022/08/10	0	0.00	3.2	67.09	66.80	-3.2	8,128	-0.04%
2022/08/09	11	67.61	7	67.71	67.40	4	8,351	0.05%
2022/08/08	4.1	65.47	64	66.58	67.30	-60	8,537	-0.70%
2022/08/05	8.1	67.77	12	67.68	67.60	-3.9	8,520	-0.05%
2022/08/04	68	65.98	19	65.88	66.70	49	8,413	0.58%
2022/08/03	5	62.20	0	0.00	63.40	5	8,327	0.06%
2022/08/02	3	63.33	7	63.89	63.50	-4	8,470	-0.05%
2022/08/01	6.1	64.88	0	0.00	64.80	6.1	8,563	0.07%
2022/07/29	10	64.93	0	0.00	65.00	10	8,652	0.12%
2022/07/28	2	64.30	0	0.00	63.80	2	8,937	0.02%
2022/07/26	10	63.38	10	62.60	62.60	0	9,027	0.00%
2022/07/25	1	65.10	2	65.45	65.10	-1	9,039	-0.01%
2022/07/22	10	65.89	30	65.50	65.80	-20	9,176	-0.22%
2022/07/21	9	64.92	17	63.68	66.20	-8	9,223	-0.09%
2022/07/20	3	62.47	1	62.60	62.40	2	9,154	0.02%
2022/07/19	5	60.62	2	61.00	60.90	3	9,272	0.03%
2022/07/18	2	60.10	4	59.58	59.80	-2	9,442	-0.02%
2022/07/15	3	58.33	1	58.60	59.00	2	9,747	0.02%
2022/07/14	11	57.35	11	57.80	58.30	0	10,055	0.00%
2022/07/13	1	56.20	2	57.40	55.80	-1	10,347	-0.01%
2022/07/12	7	55.23	0	0.00	54.80	7	10,689	0.07%
2022/07/11	3.2	58.41	12	58.20	58.10	-8.8	10,957	-0.08%
2022/07/08	15	57.62	2	57.90	58.00	13	11,017	0.12%
2022/07/07	4	55.08	2	55.80	55.80	2	10,898	0.02%
2022/07/06	25	54.84	1	56.90	53.90	24	10,894	0.22%
2022/07/05	14	56.21	5	56.50	56.50	9	10,938	0.08%
2022/07/04	15	57.66	3	57.67	56.90	12	10,930	0.11%
2022/07/01	6	60.05	4	59.98	57.90	2	11,029	0.02%
2022/06/30	2	63.60	0	0.00	63.00	2	11,036	0.02%
2022/06/29	1	67.40	4	67.30	67.60	-3	11,191	-0.03%
2022/06/28	2	68.00	1	69.00	68.00	1	11,908	0.01%
2022/06/27	0.1	69.90	1	69.90	70.00	-0.9	13,329	-0.01%
2022/06/24	4	67.10	0	0.00	67.00	4	13,453	0.03%
2022/06/23	6	66.13	3	66.70	66.30	3	13,603	0.02%
2022/06/22	1.2	67.07	6	67.27	66.60	-4.8	13,864	-0.03%
2022/06/21	6	68.50	9	69.03	69.40	-3	14,058	-0.02%
2022/06/20	15	67.34	13	67.60	66.10	2	14,344	0.01%
2022/06/17	45	69.67	4	68.80	69.10	41	14,401	0.28%
2022/06/16	37	74.50	13	74.42	71.60	24	14,233	0.17%
2022/06/15	2.1	78.71	6	78.23	79.00	-3.9	14,183	-0.03%
2022/06/14	7	77.70	13	78.46	78.90	-6	14,341	-0.04%
2022/06/13	1	79.90	4	79.90	79.50	-3	14,314	-0.02%
2022/06/10	7	81.61	13	80.54	81.80	-6	14,409	-0.04%
2022/06/09	2	81.35	1	81.20	81.50	1	14,480	0.01%
2022/06/08	8	81.26	4	80.98	80.80	4	14,506	0.03%
2022/06/07	9	81.39	1	81.20	81.50	8	14,549	0.05%
2022/06/06	12.6	81.86	1	81.60	81.40	11.6	14,548	0.08%
2022/06/02	9.2	83.46	1	83.10	83.10	8.2	14,535	0.06%
2022/06/01	21	84.48	23.5	84.43	84.00	-2.5	14,505	-0.02%
2022/05/31	22.1	84.23	11.6	84.27	83.80	10.5	14,345	0.07%
2022/05/30	32.5	83.05	39	82.97	84.50	-6.5	14,193	-0.05%
2022/05/27	1	80.50	17	80.66	80.20	-16	13,953	-0.11%
2022/05/26	7	79.73	3	80.63	78.90	4	13,935	0.03%
2022/05/25	1	79.80	3.1	79.90	80.20	-2.1	13,923	-0.02%
2022/05/24	12	79.30	11	79.32	78.70	1	13,997	0.01%
2022/05/23	11.1	81.66	13	81.81	81.20	-1.9	14,026	-0.01%
2022/05/20	10	81.00	16	81.24	81.20	-6	14,123	-0.04%
2022/05/19	17	79.01	10	79.78	81.20	7	14,577	0.05%
2022/05/18	36	81.88	9	81.27	81.20	27	14,594	0.19%
2022/05/17	22.1	80.89	28	80.79	82.40	-5.9	14,434	-0.04%
2022/05/16	14	79.23	14	80.42	78.40	0	14,348	0.00%
2022/05/13	4	76.70	3	76.60	77.20	1	14,440	0.01%
2022/05/12	3	76.13	5.1	76.12	75.50	-2.1	14,713	-0.01%
2022/05/11	5	76.76	13	77.53	77.10	-8	15,081	-0.05%
2022/05/10	11	74.44	7	74.69	75.50	4	14,961	0.03%
2022/05/09	29	78.00	3	78.60	77.10	26	15,062	0.17%
2022/05/06	12.2	80.11	4	79.50	81.20	8.2	15,546	0.05%
2022/05/05	41.1	81.86	15.3	81.65	81.40	25.8	15,572	0.17%
2022/05/04	8	78.94	5	79.14	78.60	3	15,326	0.02%
2022/05/03	3.1	77.20	4.1	78.14	77.90	-1	15,547	-0.01%
2022/04/29	4	77.48	7.2	77.95	76.10	-3.2	15,578	-0.02%
2022/04/28	2.4	75.20	0	0.00	76.00	2.4	15,557	0.02%
2022/04/27	9	73.02	1	74.50	76.10	8	15,466	0.05%
2022/04/26	6	77.27	10	77.94	77.00	-4	15,339	-0.03%
2022/04/25	5	79.92	2.1	79.27	78.70	3	15,252	0.02%
2022/04/22	10.5	83.13	3	83.43	82.80	7.5	15,120	0.05%
2022/04/21	12.1	82.85	11	83.79	84.60	1.1	14,983	0.01%
2022/04/20	26	80.32	7	81.00	80.80	19	14,855	0.13%
2022/04/19	12.1	81.34	3.3	81.64	80.60	8.8	14,623	0.06%
2022/04/18	2	82.70	3	84.03	82.00	-1	14,444	-0.01%
2022/04/15	43.2	86.59	2	86.60	85.00	41.2	14,235	0.29%
2022/04/14	6	91.11	4	91.33	90.80	2	14,260	0.01%
2022/04/13	10	94.23	2	94.00	93.80	8	14,192	0.06%
2022/04/12	3	94.80	5	93.68	93.30	-2	14,352	-0.01%
2022/04/11	6	95.35	6	95.58	95.00	0	14,407	0.00%
2022/04/08	4.1	98.26	3	98.27	98.10	1.1	14,392	0.01%
2022/04/07	16.5	99.23	9	100.26	98.00	7.5	14,346	0.05%
2022/04/06	5.1	100.81	6	100.43	101.50	-1	14,168	-0.01%
2022/04/01	10.1	99.57	4	99.40	100.50	6.1	14,162	0.04%
2022/03/31	35.2	104.32	10	104.70	102.00	25.2	13,986	0.18%
2022/03/30	32	104.59	40.5	106.37	105.00	-8.5	13,567	-0.06%
2022/03/29	26	100.00	23	99.28	98.80	3	12,340	0.02%
2022/03/28	9	98.48	3	99.43	98.40	6	12,524	0.05%
2022/03/25	9.1	100.36	5	99.70	99.90	4.1	12,582	0.03%
2022/03/24	9	97.73	3.2	97.61	97.80	5.9	12,322	0.05%
2022/03/23	11	99.87	13	100.46	99.60	-2	12,188	-0.02%
2022/03/22	9	102.39	0	0.00	102.50	9	12,003	0.08%
2022/03/21	1	104.50	8	104.94	105.00	-7	11,884	-0.06%
2022/03/18	4	104.88	9	104.50	105.00	-5	11,866	-0.04%
2022/03/17	3	101.67	15	101.25	102.00	-12	11,702	-0.10%
2022/03/16	3.2	95.88	0	0.00	96.30	3.2	11,705	0.03%
2022/03/15	11.2	97.40	1	98.00	95.00	10.2	11,863	0.09%
2022/03/14	4	102.25	10	103.80	102.00	-6	11,960	-0.05%
2022/03/11	1	100.50	5	100.50	101.00	-4	12,395	-0.03%
2022/03/10	9	100.18	7	100.20	99.50	2	12,755	0.02%
2022/03/09	1	94.60	3	97.53	97.70	-2	13,630	-0.01%
2022/03/08	8.2	96.78	5	95.52	93.70	3.2	13,895	0.02%
2022/03/07	3	97.67	5	97.86	97.30	-2	14,153	-0.01%
2022/03/04	4.5	101.28	4	101.88	101.50	0.5	14,469	0.00%
2022/03/03	8	103.94	7	103.79	103.00	1	14,750	0.01%
2022/03/02	6	101.75	6	102.00	103.50	0	14,986	0.00%
2022/03/01	1	102.50	4	102.88	103.50	-3	15,294	-0.02%
2022/02/25	3	101.00	4	101.25	100.50	-1	15,771	-0.01%
2022/02/24	13.3	100.18	6	99.57	99.40	7.3	16,240	0.04%
2022/02/23	5	103.10	7	103.14	104.00	-2	16,640	-0.01%
2022/02/22	17	103.35	11.3	102.41	102.50	5.8	17,811	0.03%
2022/02/21	32	109.86	38.5	109.69	106.00	-6.5	18,081	-0.04%
2022/02/18	4	108.50	12	107.79	109.00	-8	17,897	-0.04%
2022/02/17	5	105.90	4	106.63	107.00	1	18,019	0.01%
2022/02/16	7	107.43	7	107.57	107.00	0	18,175	0.00%
2022/02/15	11.1	107.95	12	107.67	105.00	-1	18,300	-0.01%
2022/02/14	18	105.72	15	106.27	106.00	3	18,441	0.02%
2022/02/11	10	105.20	41	105.59	105.00	-31	18,444	-0.17%
2022/02/10	5	103.10	3	102.67	103.00	2	18,668	0.01%
2022/02/09	11	103.09	13.7	103.34	103.00	-2.7	19,384	-0.01%
2022/02/08	11.2	102.75	37	101.81	102.00	-25.9	19,523	-0.13%
2022/02/07	10	93.62	35	93.15	95.00	-25	19,910	-0.13%
2022/01/26	7	90.54	2	91.00	90.50	5	20,923	0.02%
2022/01/25	13	91.83	7.1	92.12	89.50	5.9	22,423	0.03%
2022/01/24	4	86.02	8.1	87.93	91.30	-4.1	22,697	-0.02%
2022/01/21	1	88.70	0.2	90.10	88.70	0.8	23,536	0.00%
2022/01/20	0.1	90.00	1	90.70	90.30	-0.9	24,081	0.00%
2022/01/19	24.1	90.84	0	0.00	90.40	24.1	24,609	0.10%
2022/01/18	8	92.60	3	93.50	92.40	5	25,087	0.02%
2022/01/17	3	90.63	1.2	90.73	92.00	1.8	25,652	0.01%
2022/01/14	19.2	88.78	0	0.00	89.30	19.2	26,174	0.07%
2022/01/13	14.2	90.61	7	90.40	90.60	7.2	27,169	0.03%
2022/01/12	3	92.93	6	92.87	92.70	-3	27,947	-0.01%
2022/01/11	10.1	95.52	5	95.36	93.70	5.1	28,558	0.02%
2022/01/10	4	95.43	6.2	97.10	98.60	-2.2	28,664	-0.01%
2022/01/07	32.3	95.83	6	97.13	95.00	26.3	28,617	0.09%
2022/01/06	3.2	100.40	4	100.00	100.50	-0.9	28,343	0.00%
2022/01/05	9.2	101.76	1	100.50	102.00	8.2	28,453	0.03%
2022/01/04	23.1	105.32	6	103.58	104.00	17.1	28,502	0.06%
2022/01/03	4.2	106.10	2	105.50	105.50	2.2	28,716	0.01%
2021/12/30	8	106.94	0	0.00	107.00	8	28,796	0.03%
2021/12/29	5.2	106.98	1	106.50	107.00	4.2	28,910	0.01%
2021/12/28	6	109.08	4	108.75	108.00	2	29,134	0.01%
2021/12/27	0	0.00	3	109.00	109.00	-3	29,185	-0.01%
2021/12/24	20	109.28	7	109.57	107.50	13	29,287	0.04%
2021/12/23	7.1	110.34	13	110.81	111.50	-5.9	29,125	-0.02%
2021/12/22	11	109.45	11	111.00	108.00	0	29,022	0.00%
2021/12/21	10	108.40	16.2	108.54	108.00	-6.2	28,709	-0.02%
2021/12/20	0	0.00	1	105.00	105.00	-1	28,555	0.00%
2021/12/17	5	105.00	1	104.00	104.50	4	28,800	0.01%
2021/12/16	1	107.00	1.2	106.42	109.00	-0.2	28,899	0.00%
2021/12/15	4.1	105.46	9	105.78	106.00	-4.9	28,763	-0.02%
2021/12/14	5.1	102.71	6	102.67	102.50	-0.9	28,719	0.00%
2021/12/13	1	105.00	7	105.86	106.00	-6	28,701	-0.02%
2021/12/10	13.1	105.58	4	106.25	105.00	9.1	28,726	0.03%
2021/12/09	14	109.43	0	0.00	109.00	14	28,660	0.05%
2021/12/08	4	111.88	14.5	112.50	112.00	-10.5	28,764	-0.04%
2021/12/07	25.2	112.90	25	113.20	110.00	0.2	28,852	0.00%
2021/12/06	36.1	111.78	17	112.53	113.00	19.1	28,486	0.07%
2021/12/03	19	112.53	36	113.31	111.50	-17	28,344	-0.06%
2021/12/02	9	110.67	10	111.70	107.00	-1	27,818	0.00%
2021/12/01	11	110.45	16	110.81	110.50	-5	27,901	-0.02%
2021/11/30	12	107.17	23.1	109.32	110.50	-11.1	28,112	-0.04%
2021/11/29	8.1	104.42	8	105.13	106.00	0.1	28,267	0.00%
2021/11/26	31.1	106.61	23.1	105.82	103.50	8.1	28,113	0.03%
2021/11/25	13	110.08	4	110.88	108.00	9	27,981	0.03%
2021/11/24	16	109.69	25	109.94	112.00	-9	27,809	-0.03%
2021/11/23	22	109.64	20	110.47	106.00	2	27,568	0.01%
2021/11/22	32.1	111.67	22.4	111.05	108.50	9.7	27,561	0.04%
2021/11/19	42.2	111.53	97.1	111.42	111.50	-54.9	27,864	-0.20%
2021/11/18	30	105.15	27	105.26	106.00	3	27,212	0.01%
2021/11/17	35.2	102.85	31	102.65	102.00	4.2	27,315	0.02%
2021/11/16	31	100.15	6	101.25	98.20	25	27,667	0.09%
2021/11/15	18.2	100.36	6	100.58	100.50	12.2	28,029	0.04%
2021/11/12	10	102.00	7	102.43	100.50	3	28,240	0.01%
2021/11/11	17	100.42	17.2	100.58	101.00	-0.2	28,331	0.00%
2021/11/10	13	96.74	9	96.98	97.90	4	28,092	0.01%
2021/11/09	48	98.75	47	98.47	98.00	1	27,946	0.00%
2021/11/08	44.1	102.58	19	101.87	99.20	25.1	27,499	0.09%
2021/11/05	24.2	108.93	16	108.56	110.00	8.2	26,953	0.03%
2021/11/04	27.2	112.48	22	113.34	110.00	5.2	26,808	0.02%
2021/11/03	31	108.48	36	109.53	108.00	-5	26,125	-0.02%
2021/11/02	60.7	120.39	20	115.45	111.50	40.7	25,206	0.16%
2021/11/01	8	119.06	23	121.11	123.50	-15	23,823	-0.06%
2021/10/29	30.1	112.32	46	112.26	112.50	-15.9	23,484	-0.07%
2021/10/28	39	108.64	22.1	109.32	107.50	17	22,973	0.07%
2021/10/27	16	106.81	21	106.19	107.00	-5	22,734	-0.02%
2021/10/26	26.1	105.21	24	108.17	101.50	2.1	22,334	0.01%
2021/10/25	28	105.04	38	104.95	105.50	-10	22,136	-0.05%
2021/10/22	56	101.97	52	101.44	101.50	4	22,045	0.02%
2021/10/21	57	102.27	61	100.50	100.50	-4	22,333	-0.02%
2021/10/20	53	97.64	39	97.73	96.80	14	22,038	0.06%
2021/10/19	1	95.50	56.2	98.73	101.50	-55.2	22,139	-0.25%
2021/10/18	33	93.08	28	93.54	92.60	5	21,900	0.02%
2021/10/15	13	92.01	10	92.26	91.40	3	22,556	0.01%
2021/10/14	2	88.70	1	89.50	89.00	1	23,483	0.00%
2021/10/13	37	92.25	24	87.75	87.40	13	23,748	0.05%
2021/10/12	14	93.61	16.1	94.12	93.30	-2.1	24,108	-0.01%
2021/10/08	18.1	92.48	22.1	93.14	94.00	-4	24,790	-0.02%
2021/10/07	3	89.53	14	89.49	89.50	-11	25,392	-0.04%
2021/10/06	21	87.16	8	87.69	86.20	13	25,823	0.05%
2021/10/05	14	82.14	19	83.43	86.50	-5	26,290	-0.02%
2021/10/04	3	82.80	6	83.20	81.10	-3	26,522	-0.01%
2021/10/01	14	85.20	12	85.55	84.10	2	26,890	0.01%
2021/09/30	11.1	89.22	16	90.12	89.30	-4.9	27,668	-0.02%
2021/09/29	10	88.36	4	89.45	87.70	6	28,122	0.02%
2021/09/28	1	93.50	3	93.60	91.80	-2	28,938	-0.01%
2021/09/27	13	95.28	10	94.79	94.60	3	29,581	0.01%
2021/09/24	22	96.06	13	96.58	95.00	9	30,007	0.03%
2021/09/23	16	94.89	19	94.69	95.40	-3	30,217	-0.01%
2021/09/22	3	90.60	7	90.89	90.20	-4	30,320	-0.01%
2021/09/17	4	90.80	20	91.79	92.30	-16	31,093	-0.05%
2021/09/16	11	91.15	5	90.48	90.40	6	31,844	0.02%
2021/09/15	10	91.32	10	91.46	92.30	0	32,181	0.00%
2021/09/14	6	92.23	12	92.48	91.70	-6	32,862	-0.02%
2021/09/13	28	94.49	17	94.48	92.30	11	33,164	0.03%
2021/09/10	22	91.60	22	93.05	94.90	0	33,443	0.00%
2021/09/09	2.5	91.84	6.4	91.77	93.90	-3.9	34,291	-0.01%
2021/09/08	19.1	91.56	19	91.97	90.50	0.1	35,196	0.00%
2021/09/07	20.1	92.16	32	92.51	94.30	-11.9	35,488	-0.03%
2021/09/06	44.1	97.79	36.1	97.79	94.50	8	35,198	0.02%
2021/09/03	27.3	98.77	24.1	98.71	98.50	3.2	34,882	0.01%
2021/09/02	33	104.32	10	105.15	100.50	23	34,527	0.07%
2021/09/01	9	109.28	4	109.75	111.00	5	34,572	0.01%
2021/08/31	10	107.95	6	108.08	108.50	4	34,495	0.01%
2021/08/30	14	109.00	3	109.33	110.00	11	34,408	0.03%
2021/08/27	11	107.64	7	107.43	106.50	4	34,340	0.01%
2021/08/26	25.4	113.30	7	112.50	111.50	18.4	34,147	0.05%
2021/08/25	17.1	113.41	35	112.89	113.00	-17.9	34,077	-0.05%
2021/08/24	34	109.35	26.1	110.13	107.50	8	33,308	0.02%
2021/08/23	28	107.39	39.1	107.41	106.00	-11.1	32,775	-0.03%
2021/08/20	40.1	103.98	22.7	103.14	105.00	17.4	32,351	0.05%
2021/08/19	19.3	100.63	32	100.52	99.00	-12.8	31,672	-0.04%
2021/08/18	15	92.65	82	96.42	100.00	-67	31,083	-0.22%
2021/08/17	41	95.26	31	94.32	91.00	10	30,700	0.03%
2021/08/16	13	98.58	7	98.67	98.90	6	30,369	0.02%
2021/08/13	18	99.15	2	97.90	97.00	16	30,232	0.05%
2021/08/12	17	100.82	14	101.39	103.00	3	30,107	0.01%
2021/08/11	24	99.78	15.2	99.64	97.60	8.8	29,975	0.03%
2021/08/10	14	100.09	15	100.34	101.00	-1	29,776	0.00%
2021/08/09	34	100.97	12.2	101.90	100.50	21.8	29,579	0.07%
2021/08/06	5	106.50	6	105.33	108.50	-1	29,399	0.00%
2021/08/05	8	108.75	6	109.08	108.50	2	29,282	0.01%
2021/08/04	17	113.29	11	112.18	113.00	6	29,279	0.02%
2021/08/03	18	113.81	54	115.96	113.50	-36	29,284	-0.12%
2021/08/02	4	107.63	13.7	109.16	111.50	-9.7	28,915	-0.03%
2021/07/30	12	104.75	6	105.33	102.50	6	28,598	0.02%
2021/07/29	19	106.11	16	106.47	107.00	3	28,473	0.01%
2021/07/28	43	106.73	35	106.93	104.50	8	28,180	0.03%
2021/07/27	72.1	116.18	42	118.21	114.50	30.1	27,765	0.11%
2021/07/26	31	115.40	66	116.80	115.50	-35	27,020	-0.13%
2021/07/23	91.6	113.57	53.1	114.02	110.00	38.5	26,312	0.15%
2021/07/22	8	109.44	50	110.36	113.50	-42	25,352	-0.17%
2021/07/21	77.1	108.63	70.1	109.35	103.50	7	25,114	0.03%
2021/07/20	118	106.96	137	105.36	108.50	-19	24,422	-0.08%	大買/大賣/
2021/07/19	68	100.96	21	102.14	100.00	47	23,783	0.20%
2021/07/16	77	101.45	97	102.12	102.50	-20	24,120	-0.08%
2021/07/15	91.1	98.23	54.1	96.81	100.00	37	24,054	0.15%
2021/07/14	33.1	102.24	10	98.89	98.10	23.1	23,919	0.10%
2021/07/13	13	110.96	14.1	111.93	109.00	-1.1	23,126	0.00%
2021/07/12	8	101.35	56	101.55	105.50	-48	22,646	-0.21%
2021/07/09	44.1	96.58	48	97.76	96.00	-3.9	22,042	-0.02%
2021/07/08	49.1	97.44	38.1	96.10	94.80	11	21,711	0.05%
2021/07/07	80.1	95.85	145.1	96.60	93.60	-64.9	21,344	-0.30%	大賣/
2021/07/06	24	92.47	39	93.04	92.60	-15	20,611	-0.07%
2021/07/05	148.1	92.14	99.1	91.95	90.50	49	20,264	0.24%	大買/
2021/07/02	113.1	83.22	149	84.53	87.60	-36	19,651	-0.18%	大買/大賣/
2021/07/01	72.1	83.16	7	81.94	79.70	65.1	19,370	0.34%
2021/06/30	38.2	84.48	96	83.61	86.20	-57.8	19,562	-0.30%
2021/06/29	41	79.64	55	80.07	78.70	-14	19,614	-0.07%
2021/06/28	118	81.04	34	82.46	79.60	84	19,407	0.43%	大買/
2021/06/25	40	79.48	78.3	79.63	81.80	-38.3	18,838	-0.20%
2021/06/24	38	74.29	61	74.93	74.40	-23	18,163	-0.13%
2021/06/23	65	73.26	55.9	73.35	74.50	9.1	17,792	0.05%
2021/06/22	28	68.50	26	69.12	69.90	2	17,070	0.01%
2021/06/21	19	68.33	27	69.09	66.20	-8	16,679	-0.05%
2021/06/18	43	68.33	59	68.55	68.90	-16	16,156	-0.10%
2021/06/17	36	65.11	35.8	64.49	65.20	0.2	15,070	0.00%
2021/06/16	7	60.51	48	60.78	61.00	-41	14,076	-0.29%
2021/06/15	14	57.76	6	57.38	57.80	8	13,617	0.06%
2021/06/11	2	56.60	4	56.53	56.50	-2	13,585	-0.01%
2021/06/10	10	56.66	1	56.70	57.00	9	13,668	0.07%
2021/06/09	17	57.31	13.7	57.33	56.50	3.3	13,562	0.02%
2021/06/08	0	0.00	6	54.37	54.80	-6	13,053	-0.05%
2021/06/07	6	53.18	4	52.70	53.40	2	13,119	0.02%
2021/06/04	5	53.70	4	53.43	54.00	1	13,221	0.01%
2021/06/03	5	53.30	15	53.07	53.50	-10	13,225	-0.08%
2021/06/02	5	53.66	10	55.06	52.90	-5	13,253	-0.04%
2021/06/01	4	51.80	3	52.43	52.00	1	12,855	0.01%
2021/05/31	5	50.74	0	0.00	51.20	5	12,919	0.04%
2021/05/28	1	50.70	32	50.22	50.60	-31	13,004	-0.24%
2021/05/27	2	48.48	0	0.00	48.35	2	13,181	0.02%
2021/05/26	0	0.00	1	48.10	48.40	-1	13,217	-0.01%
2021/05/25	5	47.86	17	47.50	47.85	-12	13,317	-0.09%
2021/05/24	7	46.06	3	46.45	46.25	4	13,390	0.03%
2021/05/21	2	46.13	5	45.85	46.15	-3	13,538	-0.02%
2021/05/20	26	44.14	5	44.19	43.85	21	13,616	0.15%
2021/05/19	2	45.60	3	45.07	45.60	-1	13,604	-0.01%
2021/05/18	0	0.00	3	42.95	43.55	-3	13,512	-0.02%
2021/05/17	4	40.04	6	40.41	39.60	-2	13,515	-0.01%
2021/05/14	21	45.70	1	43.95	43.95	20	13,471	0.15%
2021/05/13	4	42.51	3	43.38	44.00	1	13,381	0.01%
2021/05/12	6	43.26	6	43.93	43.50	0	13,348	0.00%
2021/05/11	8	47.43	10	47.81	46.60	-2	13,217	-0.02%
2021/05/10	8	51.71	2	51.10	51.10	6	13,093	0.05%
2021/05/07	6	51.97	1	51.50	53.60	5	13,597	0.04%
2021/05/06	15	50.76	1	51.80	50.70	14	13,602	0.10%
2021/05/05	24	52.12	15	51.59	50.90	9	13,569	0.07%
2021/05/04	4	53.68	8	51.95	52.40	-4	13,623	-0.03%
2021/05/03	8	56.53	11	56.12	55.50	-3	13,697	-0.02%
2021/04/29	11	59.44	8	59.34	59.00	3	13,737	0.02%
2021/04/28	4	60.93	5	60.50	60.50	-1	13,804	-0.01%
2021/04/27	16	60.67	29	60.43	60.20	-13	13,935	-0.09%
2021/04/26	12	63.13	7	61.93	62.70	5	13,805	0.04%
2021/04/23	28	62.56	12	63.34	62.40	16	13,876	0.12%
2021/04/22	31	62.92	52	64.19	60.50	-21	13,695	-0.15%
2021/04/21	9	60.73	23	59.88	61.70	-14	13,209	-0.11%
2021/04/20	79	59.81	43	60.18	59.50	36	12,870	0.28%
2021/04/19	2	56.05	2	56.20	56.70	0	12,514	0.00%
2021/04/16	13	55.58	9	55.51	56.00	4	12,781	0.03%
2021/04/15	8	55.34	2	55.45	55.40	6	12,871	0.05%
2021/04/14	7	54.00	0	0.00	55.40	7	12,979	0.05%
2021/04/13	6	57.15	10	56.26	55.80	-4	13,158	-0.03%
2021/04/12	6	57.20	8	57.55	57.10	-2	13,235	-0.02%
2021/04/09	13	58.88	10	59.10	58.60	3	13,439	0.02%
2021/04/08	5	60.70	7	60.51	60.70	-2	14,110	-0.01%
2021/04/07	26	59.18	17	59.43	59.60	9	14,202	0.06%
2021/04/06	16	57.30	44	57.72	59.60	-28	14,068	-0.20%
2021/04/01	11	55.33	67	55.60	54.50	-56	13,793	-0.41%
2021/03/31	11	53.60	24	53.49	53.50	-13	14,143	-0.09%
2021/03/30	20	54.32	10.1	54.39	54.00	9.9	15,208	0.07%
2021/03/29	5	54.28	1	54.00	54.60	4	16,146	0.02%
2021/03/26	1	52.40	3	53.23	53.70	-2	16,282	-0.01%
2021/03/25	12	52.44	9	52.41	52.20	3	16,368	0.02%
2021/03/24	4	53.63	4	53.55	53.70	0	16,465	0.00%
2021/03/23	13	53.61	2	53.00	53.00	11	16,589	0.07%
2021/03/22	27	54.80	16	54.50	54.40	11	16,726	0.07%
2021/03/19	8	54.10	4	54.80	54.60	4	16,967	0.02%
2021/03/18	2	55.00	1	54.20	54.20	1	17,189	0.01%
2021/03/17	2	54.50	11	54.18	54.20	-9	17,384	-0.05%
2021/03/16	13	54.58	3	53.87	53.80	10	17,675	0.06%
2021/03/15	5.1	54.09	11	53.55	54.10	-5.9	18,108	-0.03%
2021/03/12	12	52.92	2	53.05	53.10	10	18,159	0.06%
2021/03/11	0	0.00	2	52.05	52.90	-2	18,251	-0.01%
2021/03/10	4	50.75	9	51.02	51.40	-5	18,268	-0.03%
2021/03/09	1	49.50	18	49.16	48.70	-17	18,249	-0.09%
2021/03/08	7	50.56	2	49.65	49.65	5	18,577	0.03%
2021/03/05	2	51.65	6	52.00	51.30	-4	18,928	-0.02%
2021/03/04	18	52.68	4	52.55	51.60	14	19,241	0.07%
2021/03/03	11	53.38	2	53.95	54.10	9	19,614	0.05%
2021/03/02	15	55.11	16	55.94	53.90	-1	19,881	-0.01%
2021/02/26	3	54.00	4	54.00	54.00	-1	20,047	0.00%
2021/02/25	6	54.87	3.9	55.03	54.60	2.1	21,355	0.01%
2021/02/24	13	55.01	6	55.37	55.00	7	22,443	0.03%
2021/02/23	9	54.73	23	55.49	55.00	-14	22,545	-0.06%
2021/02/22	47	54.72	27	55.09	54.40	20	22,470	0.09%
2021/02/19	6	52.73	6	53.08	53.10	0	22,464	0.00%
2021/02/18	5	52.30	5	52.32	52.40	0	22,985	0.00%
2021/02/17	7	51.44	6.8	51.52	51.80	0.2	23,384	0.00%
2021/02/05	1	49.15	3	48.93	48.90	-2	23,516	-0.01%
2021/02/04	3	49.50	2	49.53	49.35	1	24,050	0.00%
2021/02/03	0	0.00	5	50.94	50.60	-5	24,582	-0.02%
2021/02/02	22	50.10	28	50.10	50.00	-6	24,837	-0.02%
2021/02/01	8	49.19	4	49.11	49.00	4	24,991	0.02%
2021/01/29	42	52.92	32	52.31	50.50	10	24,939	0.04%
2021/01/28	5	51.14	2	51.20	51.20	3	24,472	0.01%
2021/01/27	2	52.00	28	52.49	52.50	-26	24,442	-0.11%
2021/01/26	60	53.50	37	52.48	52.00	23	24,460	0.09%
2021/01/25	26	53.96	42	53.78	53.30	-16	24,404	-0.07%
2021/01/22	46	51.23	58	51.47	51.60	-12	24,222	-0.05%
2021/01/21	19	51.24	36	52.42	51.00	-17	24,138	-0.07%
2021/01/20	50	52.64	22	52.27	51.70	28	24,060	0.12%
2021/01/19	17	55.00	8	55.30	54.80	9	23,846	0.04%
2021/01/18	13	55.34	27	55.01	55.50	-14	23,821	-0.06%
2021/01/15	11	53.94	11	54.73	54.00	0	23,598	0.00%
2021/01/14	13	54.08	14	53.84	53.90	-1	23,431	0.00%
2021/01/13	10	54.97	8	55.31	55.30	2	23,327	0.01%
2021/01/12	40	56.11	13.2	55.78	55.30	26.8	23,246	0.12%
2021/01/11	22.1	56.03	65.9	54.87	56.50	-43.8	22,867	-0.19%
2021/01/08	66	53.67	12	53.94	53.50	54	22,833	0.24%
2021/01/07	13	53.74	2	53.75	53.20	11	23,230	0.05%
2021/01/06	19	53.12	21	54.63	53.00	-2	23,313	-0.01%
2021/01/05	17.1	53.50	20.8	54.09	54.70	-3.7	23,142	-0.02%
2021/01/04	20	54.67	7	54.96	54.70	13	23,109	0.06%
2020/12/31	73	54.52	103	54.05	54.10	-30	23,051	-0.13%	大賣/
2020/12/30	58	52.30	67	52.06	51.80	-9	22,367	-0.04%
2020/12/29	10	51.16	17.1	52.30	52.80	-7.1	22,044	-0.03%
2020/12/28	61	51.11	18	52.17	51.60	43	21,821	0.20%
2020/12/25	21.2	51.71	28.2	51.82	51.00	-7	21,429	-0.03%
2020/12/24	81.2	48.58	76.9	48.90	50.60	4.3	20,612	0.02%
2020/12/23	39	46.49	115.3	46.28	46.90	-76.3	19,511	-0.39%	大賣/
2020/12/22	11	45.12	22	45.35	43.60	-11	18,595	-0.06%
2020/12/21	4	43.54	3	43.93	44.60	1	18,505	0.01%
2020/12/18	10	44.51	18	44.92	44.00	-8	18,713	-0.04%
2020/12/17	52	44.99	19	44.85	45.25	33	18,690	0.18%
2020/12/16	9	43.93	32	43.82	44.75	-23	18,660	-0.12%
2020/12/15	39	43.54	9	42.93	42.70	30	18,800	0.16%
2020/12/14	13.2	44.97	31	45.94	45.10	-17.8	19,025	-0.09%
2020/12/11	51	45.06	3.2	44.55	44.10	47.8	18,840	0.25%
2020/12/10	35	46.12	41	46.31	45.80	-6	18,653	-0.03%
2020/12/09	29.3	46.03	65.3	46.83	45.95	-36	18,353	-0.20%
2020/12/08	3	44.87	2	44.98	44.95	1	17,978	0.01%
2020/12/07	7.3	44.85	2.3	44.91	44.30	5	17,988	0.03%
2020/12/04	12.1	44.69	1	45.20	44.30	11.1	17,926	0.06%
2020/12/03	9	44.61	1	45.30	44.35	8	17,860	0.04%
2020/12/02	57	45.27	28.2	45.62	44.70	28.8	17,857	0.16%
2020/12/01	37.4	45.32	9	44.42	45.80	28.4	17,637	0.16%
2020/11/30	15	44.98	10.5	44.46	44.60	4.6	17,461	0.03%
2020/11/27	22.1	43.92	33	43.62	45.15	-10.9	17,327	-0.06%
2020/11/26	16.4	42.91	21.3	43.61	43.65	-4.9	17,355	-0.03%
2020/11/25	33	42.95	10	43.30	42.40	23	17,154	0.13%
2020/11/24	47	44.91	32.2	44.60	43.20	14.8	17,057	0.09%
2020/11/23	34	42.15	57.6	42.73	44.40	-23.6	16,399	-0.14%
2020/11/20	7.4	40.28	12.3	40.48	40.40	-4.9	16,776	-0.03%
2020/11/19	6	39.24	2.1	39.33	39.00	3.9	16,927	0.02%
2020/11/18	17.3	39.98	12.2	39.70	39.55	5.1	17,618	0.03%
2020/11/17	16.5	40.27	14	40.76	39.50	2.5	18,922	0.01%
2020/11/16	13.8	40.04	21	40.30	41.35	-7.3	21,270	-0.03%
2020/11/13	6.4	38.73	2	38.95	38.70	4.4	21,508	0.02%
2020/11/12	15	39.33	0	0.00	38.15	15	21,713	0.07%
2020/11/11	4	39.60	34	39.92	40.35	-30	21,395	-0.14%
2020/11/10	9	38.32	23	39.35	38.05	-14	20,909	-0.07%
2020/11/09	7	38.66	16	38.74	39.00	-9	20,791	-0.04%
2020/11/05	0	0.00	5	37.95	37.90	-5	20,769	-0.02%
2020/11/03	1	36.55	10	36.77	36.90	-9	21,491	-0.04%
2020/11/02	11	35.43	3	35.67	35.30	8	22,085	0.04%
2020/10/30	8	36.54	2	36.85	36.05	6	22,205	0.03%
2020/10/29	5	36.88	6	36.85	37.20	-1	22,509	0.00%
2020/10/28	6	38.47	6	38.30	37.55	0	22,554	0.00%
2020/10/27	5	38.21	3	38.45	38.45	2	22,538	0.01%
2020/10/26	5	38.32	6	38.70	38.10	-1	22,623	0.00%
2020/10/23	1	38.25	10	38.03	38.15	-9	22,541	-0.04%
2020/10/21	1	37.50	0	0.00	37.40	1	22,620	0.00%
2020/10/20	3	36.77	6	36.88	36.75	-3	22,601	-0.01%
2020/10/19	6	37.12	1	37.05	37.15	5	22,594	0.02%
2020/10/16	25	37.80	11	37.54	36.80	14	22,574	0.06%
2020/10/15	29	39.71	30.5	39.62	39.00	-1.5	22,229	-0.01%
2020/10/14	2	38.83	12	38.95	38.70	-10	21,642	-0.05%
2020/10/13	7	38.50	7	38.74	38.30	0	21,478	0.00%
2020/10/12	1	38.20	5	38.60	38.30	-4	21,336	-0.02%
2020/10/08	19	38.68	7.7	38.05	37.95	11.3	21,233	0.05%
2020/10/07	7	38.01	19	38.32	38.40	-12	21,039	-0.06%
2020/10/06	2	37.60	3	37.62	37.45	-1	20,941	0.00%
2020/10/05	1	36.40	4	36.85	36.90	-3	21,030	-0.01%
2020/09/30	0	0.00	3	36.30	36.30	-3	21,064	-0.01%
2020/09/29	0	0.00	23	36.26	35.75	-23	21,134	-0.11%
2020/09/28	1	35.40	1	35.45	35.45	0	21,083	0.00%
2020/09/25	17	35.49	3	35.85	34.95	14	21,098	0.07%
2020/09/24	14	36.32	31	36.15	35.30	-17	21,089	-0.08%
2020/09/23	17	37.96	10	37.75	37.10	7	21,179	0.03%
2020/09/22	11	37.66	10	37.65	37.05	1	20,890	0.00%
2020/09/21	8	37.70	1	38.00	37.40	7	20,794	0.03%
2020/09/18	9	38.18	6	37.79	37.60	3	20,814	0.01%
2020/09/17	18	37.68	48	37.96	38.20	-30	20,556	-0.15%
2020/09/16	12	36.73	5	36.54	36.40	7	20,061	0.03%
2020/09/15	8	36.27	2	36.15	35.90	6	19,992	0.03%
2020/09/14	2	35.65	8	35.97	36.10	-6	20,063	-0.03%
2020/09/11	7	34.84	2	34.80	34.65	5	20,003	0.02%
2020/09/10	3	36.82	2	36.98	36.20	1	19,836	0.01%
2020/09/09	1	36.10	9	35.72	36.40	-8	19,777	-0.04%
2020/09/08	3	36.05	1	36.65	35.90	2	19,786	0.01%
2020/09/07	7	36.49	6	36.08	35.70	1	19,811	0.01%
2020/09/04	5	36.50	8	36.28	36.75	-3	19,837	-0.02%
2020/09/03	17	37.97	38	37.86	37.40	-21	19,855	-0.11%
2020/09/02	16	38.08	3	38.03	38.00	13	19,694	0.07%
2020/09/01	41	37.97	13	38.01	38.55	28	19,779	0.14%
2020/08/31	0	0.00	11	36.83	36.70	-11	19,408	-0.06%
2020/08/28	51	37.72	19	37.51	37.40	32	19,647	0.16%
2020/08/27	26.1	37.64	62	37.44	37.35	-35.9	20,272	-0.18%
2020/08/26	55.5	39.77	31	39.71	38.40	24.5	19,892	0.12%
2020/08/25	20.1	38.67	23	38.44	38.40	-2.9	18,326	-0.02%
2020/08/24	55	38.63	30	38.56	39.00	25	17,887	0.14%
2020/08/21	57	38.84	79	38.47	37.95	-22	17,062	-0.13%
2020/08/20	90.2	37.39	93	37.46	38.75	-2.8	15,582	-0.02%
2020/08/19	17	35.98	30.7	36.46	36.85	-13.7	12,641	-0.11%
2020/08/18	21	32.78	57.9	33.03	33.50	-36.9	11,930	-0.31%
2020/08/17	18	31.98	21	31.70	32.00	-3	11,501	-0.03%
2020/08/14	15	30.43	20	30.27	30.45	-5	11,271	-0.04%
2020/08/13	21	30.20	6	30.63	30.05	15	11,222	0.13%
2020/08/12	10	29.46	6	30.02	29.90	4	11,049	0.04%
2020/08/11	10	30.40	11	30.45	29.80	-1	10,944	-0.01%
2020/08/10	23	31.12	6	31.46	30.40	17	10,915	0.16%
2020/08/07	38	32.22	32	31.65	32.40	6	10,682	0.06%
2020/08/06	9	31.80	23.2	31.91	32.65	-14.2	10,058	-0.14%
2020/08/05	1	29.70	14.8	29.99	29.70	-13.8	9,412	-0.15%
2020/08/04	16	29.48	19	29.56	28.80	-3	9,278	-0.03%
2020/08/03	8	29.77	4	29.60	29.70	4	8,947	0.04%
2020/07/31	7	29.50	0	0.00	29.35	7	8,858	0.08%
2020/07/30	9	28.92	12	29.12	29.55	-3	8,845	-0.03%
2020/07/27	3	28.05	0	0.00	28.55	3	8,632	0.03%
2020/07/24	3	28.00	0	0.00	27.95	3	8,703	0.03%
2020/07/23	0	0.00	2.4	28.63	28.55	-2.4	8,690	-0.03%
2020/07/22	0	0.00	8	28.41	28.45	-8	8,692	-0.09%
2020/07/21	0	0.00	3	27.55	27.85	-3	8,790	-0.03%
2020/07/20	0.2	26.80	1.2	26.63	26.90	-1	9,037	-0.01%
2020/07/17	19	27.58	40	27.36	27.05	-21	9,148	-0.23%
2020/07/16	12	28.21	9	28.14	28.05	3	9,131	0.03%
2020/07/15	10	29.03	2	28.80	28.65	8	9,100	0.09%
2020/07/14	9	29.58	2	30.08	29.35	7	9,016	0.08%
2020/07/13	1	29.90	9	30.02	30.15	-8	8,848	-0.09%
2020/07/10	7	29.14	57	29.10	28.95	-50	8,720	-0.57%
2020/07/09	10	29.60	0	0.00	29.70	10	8,548	0.12%
2020/07/08	10	29.51	2	29.75	29.45	8	8,462	0.09%
2020/07/07	2	29.40	7	28.98	29.15	-5	8,344	-0.06%
2020/07/06	8	29.07	3	29.13	29.20	5	8,298	0.06%
2020/07/03	33	29.71	9	29.40	29.10	24	8,235	0.29%
2020/07/02	15	29.60	8	29.73	29.80	7	8,010	0.09%
2020/07/01	1	28.55	0	0.00	28.50	1	7,748	0.01%
2020/06/30	2	28.35	0	0.00	28.30	2	7,703	0.03%
2020/06/29	1	28.10	10	27.78	27.85	-9	7,753	-0.12%
2020/06/24	0	0.00	2	29.15	29.20	-2	7,613	-0.03%
2020/06/23	2	28.70	0	0.00	28.15	2	7,535	0.03%
2020/06/22	1	28.60	0	0.00	28.60	1	7,503	0.01%
2020/06/19	11	29.34	5	29.04	28.30	6	7,478	0.08%
2020/06/18	4	28.50	4	28.48	28.80	0	7,303	0.00%
2020/06/17	0	0.00	2	28.70	28.60	-2	7,261	-0.03%
2020/06/16	0	0.00	5	28.74	28.35	-5	7,218	-0.07%
2020/06/15	3	28.05	0	0.00	28.05	3	7,204	0.04%
2020/06/11	1	29.95	0	0.00	29.20	1	7,085	0.01%
2020/06/10	0	0.00	8	30.00	30.00	-8	6,942	-0.12%
2020/06/09	3	28.35	10	28.36	28.30	-7	6,772	-0.10%
2020/06/08	22	30.11	7.3	29.87	29.10	14.7	6,677	0.22%
2020/06/05	16	29.24	14	29.33	29.10	2	6,346	0.03%
2020/06/04	20	29.07	23.8	29.30	29.30	-3.8	6,172	-0.06%
2020/06/03	18	27.53	168	28.78	28.95	-150	5,701	-2.63%	大賣/鉅額交易
2020/06/02	26.1	26.10	37	26.66	27.00	-10.9	4,644	-0.23%
2020/06/01	0	0.00	0.9	24.50	24.60	-0.9	4,304	-0.02%
2020/05/29	0	0.00	1	24.50	23.70	-1	4,277	-0.02%
2020/05/27	0	0.00	8	24.74	24.80	-8	4,245	-0.19%
2020/05/22	2	24.20	0	0.00	23.95	2	4,188	0.05%
2020/05/20	13	24.14	2	23.80	24.05	11	4,110	0.27%
2020/05/19	1	23.00	1	23.65	23.80	0	4,052	0.00%
2020/05/18	1	22.90	1	22.90	23.00	0	3,999	0.00%
2020/05/15	2.2	24.05	0	0.00	23.25	2.2	3,969	0.06%
2020/05/14	1	24.70	0	0.00	24.20	1	3,846	0.03%
2020/05/13	1	24.55	0	0.00	25.00	1	3,803	0.03%
2020/05/12	1	25.25	0	0.00	25.10	1	3,793	0.03%
2020/05/11	0	0.00	4	25.71	25.55	-4	3,765	-0.11%
2020/05/08	1	24.90	10	25.30	24.90	-9	3,709	-0.24%
2020/05/07	1	25.05	0	0.00	24.95	1	3,674	0.03%
2020/05/06	11	24.87	0	0.00	25.05	11	3,624	0.30%
2020/05/05	0	0.00	37	24.96	25.40	-37	3,573	-1.04%
2020/05/04	1	24.40	6	24.02	24.40	-5	3,499	-0.14%
2020/04/30	7	24.64	2	24.63	24.55	5	3,499	0.14%
2020/04/29	0	0.00	3	24.53	24.40	-3	3,496	-0.09%
2020/04/28	8	23.92	4	23.86	24.15	4	3,405	0.12%
2020/04/27	2	23.70	0	0.00	23.85	2	3,390	0.06%
2020/04/24	11	23.98	15	24.03	23.70	-4	3,331	-0.12%
2020/04/23	14	24.42	23	24.23	24.05	-9	3,179	-0.28%
2020/04/22	12	22.33	3	23.17	23.20	9	2,893	0.31%
2020/04/21	12	21.78	0	0.00	21.45	12	2,794	0.43%
2020/04/20	1	21.65	0	0.00	22.00	1	2,755	0.04%
2020/04/17	0	0.00	5.8	21.38	21.50	-5.8	2,740	-0.21%
2020/04/16	1	21.50	0	0.00	21.50	1	2,717	0.04%
2020/04/15	0	0.00	2	21.25	21.30	-2	2,700	-0.07%
2020/04/14	10	20.25	11	20.59	20.95	-1	2,702	-0.04%
2020/04/09	0	0.00	2	20.45	20.00	-2	2,796	-0.07%
2020/04/08	1	20.00	11	19.69	20.10	-10	2,779	-0.36%
2020/04/07	2	19.30	5	19.33	19.40	-3	2,750	-0.11%
2020/04/06	7	18.87	1	19.05	19.05	6	2,747	0.22%
2020/04/01	10	18.95	0	0.00	19.10	10	2,806	0.36%
2020/03/31	2	19.15	4	19.40	19.15	-2	2,982	-0.07%
2020/03/27	3	18.42	0	0.00	17.95	3	2,943	0.10%
2020/03/26	15	17.88	15	17.95	18.20	0	2,953	0.00%
2020/03/25	12	18.17	1	18.10	18.25	11	3,134	0.35%
2020/03/24	1	16.55	1	16.55	16.60	0	3,084	0.00%
2020/03/23	0	0.00	5	15.30	15.10	-5	3,066	-0.16%
2020/03/20	0.3	15.05	1	14.70	15.05	-0.7	3,060	-0.02%
2020/03/19	16	13.90	4	13.85	13.70	12	3,048	0.39%
2020/03/18	4	16.05	0.4	15.20	15.20	3.6	2,956	0.12%
2020/03/17	23	16.50	1	17.70	16.15	22	2,896	0.76%
2020/03/16	4	19.03	1	20.20	17.90	3	2,799	0.11%
2020/03/13	12.1	19.60	0	0.00	19.85	12.1	2,724	0.44%
2020/03/12	9	22.40	0	0.00	21.65	9	2,651	0.34%
2020/03/10	0	0.00	1	24.75	24.75	-1	2,605	-0.04%
2020/03/09	3.1	24.66	0	0.00	24.05	3.1	2,601	0.12%
2020/03/06	0	0.00	2	25.50	25.40	-2	2,586	-0.08%
2020/03/02	1	24.30	2	24.78	24.50	-1	2,640	-0.04%
2020/02/27	16	24.88	5	24.75	24.30	11	2,625	0.42%
2020/02/26	0	0.00	9	25.58	25.60	-9	2,597	-0.35%
2020/02/25	1	24.75	1	24.75	24.95	0	2,566	0.00%
2020/02/24	3	24.88	1	25.10	24.90	2	2,563	0.08%
2020/02/21	4	25.15	0	0.00	25.15	4	2,555	0.16%
2020/02/20	0	0.00	1	25.20	25.10	-1	2,554	-0.04%
2020/02/19	1	25.10	2	25.15	25.15	-1	2,556	-0.04%
2020/02/18	4	24.99	2	25.13	25.00	2	2,558	0.08%
2020/02/17	0	0.00	3	24.60	24.80	-3	2,550	-0.12%
2020/02/14	0.1	24.65	1	24.70	24.75	-0.9	2,558	-0.04%
2020/02/12	1	24.80	2	24.85	24.80	-1	2,564	-0.04%
2020/02/11	3	24.57	5	24.49	24.50	-2	2,553	-0.08%
2020/02/10	5	23.56	0	0.00	24.15	5	2,540	0.20%
2020/02/07	2	23.78	4	23.80	23.80	-2	2,546	-0.08%
2020/02/06	3	23.92	4	23.91	24.25	-1	2,544	-0.04%
2020/02/05	0	0.00	2	23.48	23.25	-2	2,533	-0.08%
2020/02/04	4.2	22.83	3	22.93	23.15	1.2	2,556	0.05%
2020/02/03	4	22.06	0.9	22.05	22.20	3.1	2,673	0.12%
2020/01/31	13	24.04	0	0.00	24.00	13	2,653	0.49%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/17	3	27.65	0	0.00	27.55	3	2,596	0.12%
2020/01/15	0	0.00	6	27.76	27.85	-6	2,687	-0.22%
2020/01/14	0	0.00	3	27.20	27.10	-3	2,655	-0.11%
2020/01/13	1	26.80	0	0.00	26.95	1	2,650	0.04%
2020/01/10	2	26.65	0	0.00	26.50	2	2,656	0.08%
2020/01/09	0.1	26.75	0	0.00	26.85	0.1	2,658	0.00%
2020/01/08	6	26.87	0	0.00	26.55	6	2,780	0.22%
2020/01/07	1	27.45	0	0.00	27.50	1	2,827	0.04%
2020/01/03	0	0.00	21	28.20	28.25	-21	2,842	-0.74%
2019/12/31	1	27.65	0	0.00	27.70	1	2,787	0.04%
2019/12/30	3	28.07	0	0.00	28.00	3	2,797	0.11%
2019/12/27	0	0.00	1	28.15	28.35	-1	2,757	-0.04%
2019/12/26	25	28.26	3	28.23	28.30	22	2,692	0.82%
2019/12/25	0	0.00	3	27.63	27.80	-3	2,500	-0.12%
2019/12/24	0	0.00	1	26.85	26.55	-1	2,413	-0.04%
2019/12/23	1	26.80	0	0.00	26.90	1	2,423	0.04%
2019/12/20	10	27.91	14	27.91	27.50	-4	2,391	-0.17%
2019/12/19	0	0.00	3	26.70	26.65	-3	2,169	-0.14%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/06	0	0.00	2	26.05	26.05	-2	3,059	-0.07%
2019/12/05	0	0.00	2	26.20	25.90	-2	3,217	-0.06%
2019/12/02	2	25.80	0	0.00	25.35	2	3,517	0.06%
2019/11/29	0	0.00	15	26.74	26.15	-15	3,555	-0.42%
2019/11/25	2	27.05	0	0.00	27.20	2	3,851	0.05%
2019/11/22	2	27.10	0	0.00	26.95	2	3,938	0.05%
2019/11/18	5	26.70	0	0.00	27.15	5	4,240	0.12%
2019/11/14	0	0.00	2	26.70	26.80	-2	4,487	-0.04%
2019/11/11	1.1	26.85	0	0.00	26.90	1.1	4,505	0.02%
2019/11/07	5	27.48	0	0.00	27.45	5	4,558	0.11%
2019/11/06	1	27.35	0	0.00	27.35	1	4,571	0.02%
2019/11/05	1.2	27.80	0	0.00	27.80	1.2	4,572	0.03%
2019/11/04	2	27.90	1	27.90	27.80	1	4,603	0.02%
2019/11/01	4.2	28.34	0	0.00	28.15	4.2	4,607	0.09%
2019/10/31	14.2	29.54	7	29.47	28.70	7.2	4,584	0.16%
2019/10/30	6	28.95	17	28.86	29.00	-11	4,501	-0.24%
2019/10/28	0.2	28.30	12	28.25	28.35	-11.8	4,594	-0.26%
2019/10/24	3.1	29.01	0	0.00	28.90	3.1	4,621	0.07%
2019/10/23	2	29.20	1	28.90	29.05	1	4,657	0.02%
2019/10/22	0.3	28.35	0	0.00	28.40	0.3	4,591	0.01%
2019/10/21	1.1	28.45	0	0.00	28.40	1.1	4,629	0.02%
2019/10/18	0	0.00	1	28.35	28.70	-1	4,679	-0.02%
2019/10/16	2	28.35	4	28.73	28.70	-2	4,749	-0.04%
2019/10/15	1.2	27.45	2	27.78	28.30	-0.8	4,662	-0.02%
2019/10/14	3.3	27.50	3	27.43	27.45	0.3	4,644	0.01%
2019/10/09	1	26.80	0	0.00	27.00	1	4,911	0.02%
2019/10/07	7.2	27.19	0	0.00	27.25	7.2	5,396	0.13%
2019/10/03	1	28.00	1	28.25	28.20	0	5,480	0.00%
2019/10/02	0	0.00	1.8	28.56	28.45	-1.8	5,517	-0.03%
2019/10/01	2	29.30	1	29.00	28.90	1	5,508	0.02%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	1	30.35	0	0.00	30.35	1	5,547	0.02%
2019/09/12	4	28.05	2	27.88	27.95	2	5,555	0.04%
2019/09/11	1	27.70	11	27.62	27.65	-10	5,550	-0.18%
2019/09/06	31	29.52	26	29.19	28.60	5	5,543	0.09%
2019/09/05	3.1	28.89	1	29.00	28.50	2.1	5,199	0.04%
2019/09/04	0.2	28.50	4	28.60	28.70	-3.8	5,121	-0.07%
2019/09/03	2	28.58	6	28.97	28.90	-4	5,107	-0.08%
2019/09/02	0	0.00	4	28.55	29.00	-4	4,945	-0.08%
2019/08/30	7	28.21	7	27.96	27.35	0	4,867	0.00%
2019/08/29	0	0.00	37	27.71	27.95	-37	4,679	-0.79%
2019/08/28	0	0.00	11	27.76	27.70	-11	4,637	-0.24%
2019/08/27	1	27.65	2	27.40	27.70	-1	4,575	-0.02%
2019/08/26	1	26.85	0	0.00	26.90	1	4,495	0.02%
2019/08/23	14	27.61	4	27.60	27.45	10	4,454	0.22%
2019/08/22	11	27.08	2	27.35	27.05	9	4,329	0.21%
2019/08/21	0	0.00	3	26.68	26.75	-3	4,229	-0.07%
2019/08/19	0.2	26.20	23	26.21	26.25	-22.8	4,110	-0.55%
2019/08/15	1	26.10	2	26.28	26.15	-1	3,992	-0.03%
2019/08/14	20	25.70	1	25.45	25.70	19	3,939	0.48%
2019/08/13	2	25.68	3	25.98	25.75	-1	3,863	-0.03%
2019/08/12	3	24.50	3	25.68	25.95	0	3,757	0.00%
2019/08/08	0	0.00	1	23.85	24.00	-1	3,658	-0.03%
2019/08/06	0	0.00	2	22.60	24.00	-2	3,791	-0.05%
2019/08/05	3	24.10	0	0.00	23.70	3	3,887	0.08%
2019/08/02	1	24.55	0	0.00	24.50	1	3,916	0.03%
2019/08/01	2	25.43	0	0.00	25.35	2	3,965	0.05%
2019/07/29	1	26.65	0	0.00	26.35	1	4,035	0.02%
2019/07/25	0	0.00	1	26.85	27.00	-1	4,028	-0.02%
2019/07/24	4	26.55	1	26.50	26.65	3	3,979	0.08%
2019/07/22	1	25.55	1	25.65	25.65	0	3,953	0.00%
2019/07/17	2	26.75	28	26.88	26.70	-26	4,010	-0.65%
2019/07/15	3	26.60	0	0.00	26.50	3	4,108	0.07%
2019/07/12	5	27.24	0	0.00	27.05	5	4,299	0.12%
2019/07/11	2	26.85	7	26.91	26.80	-5	4,408	-0.11%
2019/07/10	0	0.00	60	26.80	27.20	-60	4,515	-1.33%
2019/07/09	2	26.88	0	0.00	26.90	2	4,696	0.04%
2019/07/08	17	27.74	7	27.61	27.45	10	5,160	0.19%
2019/07/05	4	27.23	11	27.33	27.00	-7	5,857	-0.12%
2019/07/04	60	26.53	14	26.00	26.75	46	5,700	0.81%
2019/07/02	3	26.57	0	0.00	25.90	3	5,601	0.05%
2019/07/01	0	0.00	1	25.75	26.00	-1	5,601	-0.02%
2019/06/28	1	25.55	1	25.30	25.30	0	5,626	0.00%
2019/06/25	0	0.00	3	25.90	25.10	-3	5,787	-0.05%
2019/06/24	1	25.70	0	0.00	25.60	1	5,855	0.02%
2019/06/21	0	0.00	2	25.50	25.55	-2	5,895	-0.03%
2019/06/20	1	26.35	2	26.20	26.05	-1	5,935	-0.02%
2019/06/17	0	0.00	1	26.00	25.90	-1	6,100	-0.02%
2019/06/14	0	0.00	6	25.05	25.25	-6	6,083	-0.10%
2019/06/13	1	24.75	0	0.00	24.75	1	6,247	0.02%
2019/06/12	0	0.00	11	25.37	25.00	-11	6,351	-0.17%
2019/06/10	3	24.70	3	24.80	25.25	0	6,416	0.00%
2019/06/06	12	24.86	2	25.20	24.50	10	6,437	0.16%
2019/06/04	2	24.30	0	0.00	24.25	2	6,454	0.03%
2019/05/31	0	0.00	1	24.80	24.75	-1	6,506	-0.02%
2019/05/30	0	0.00	2	24.55	24.60	-2	6,532	-0.03%
2019/05/28	1	24.40	0	0.00	24.70	1	6,676	0.01%
2019/05/27	1	24.25	1	24.40	24.55	0	6,765	0.00%
2019/05/24	4	24.15	1	24.35	24.10	3	6,787	0.04%
2019/05/22	3	24.55	3	24.30	24.20	0	6,957	0.00%
2019/05/21	0	0.00	3	24.25	24.45	-3	7,021	-0.04%
2019/05/20	1	24.00	0	0.00	23.90	1	7,087	0.01%
2019/05/17	2	23.90	0	0.00	23.90	2	7,294	0.03%
2019/05/16	0	0.00	6	24.48	24.40	-6	7,583	-0.08%
2019/05/15	4	25.11	2	25.00	25.05	2	7,709	0.03%
2019/05/14	2	24.08	2	23.53	24.55	0	8,016	0.00%
2019/05/13	6	23.49	0	0.00	23.30	6	8,253	0.07%
2019/05/10	5	25.14	0	0.00	25.05	5	8,743	0.06%
2019/05/09	1	25.40	4	26.15	25.50	-3	8,772	-0.03%
2019/05/08	2	26.10	0	0.00	26.35	2	8,782	0.02%
2019/05/07	2	26.85	0	0.00	26.65	2	8,903	0.02%
2019/05/06	8	26.60	0	0.00	26.30	8	8,994	0.09%
2019/05/03	0	0.00	2	27.45	27.60	-2	9,300	-0.02%
2019/04/30	1	26.85	1	26.95	27.20	0	9,520	0.00%
2019/04/29	1	26.75	0	0.00	26.60	1	9,689	0.01%
2019/04/26	4	27.40	0	0.00	27.30	4	9,797	0.04%
2019/04/25	0	0.00	1	28.05	28.10	-1	10,130	-0.01%
2019/04/24	1	28.65	0	0.00	28.35	1	10,373	0.01%
2019/04/23	4	28.53	2	28.43	28.75	2	10,579	0.02%
2019/04/22	2	28.93	1	29.15	28.80	1	10,535	0.01%
2019/04/19	3	28.68	1	28.85	28.90	2	10,523	0.02%
2019/04/18	7	28.96	5	29.13	28.65	2	10,517	0.02%
2019/04/17	127	29.86	67	30.49	29.85	60	10,458	0.57%	大買/
2019/04/16	3	29.68	6	29.71	30.15	-3	10,576	-0.03%
2019/04/15	19	29.71	0	0.00	29.25	19	10,637	0.18%
2019/04/12	115	30.63	112	30.51	29.05	3	10,596	0.03%	大買/大賣/
2019/04/11	25	30.53	64	30.25	30.70	-39	10,145	-0.38%
2019/04/10	28	28.46	22	28.49	28.55	6	9,180	0.07%
2019/04/09	1	27.90	4	28.04	27.85	-3	9,094	-0.03%
2019/04/03	2	27.35	9	27.70	27.60	-7	9,079	-0.08%
2019/04/02	7	27.40	3	27.35	27.25	4	9,083	0.04%
2019/04/01	0	0.00	6	27.19	27.30	-6	9,101	-0.07%
2019/03/29	1	26.75	1	26.80	26.65	0	9,054	0.00%
2019/03/28	1	26.90	0	0.00	26.65	1	9,332	0.01%
2019/03/27	5	26.58	17	26.81	26.90	-12	9,489	-0.13%
2019/03/26	11	26.20	0	0.00	26.05	11	9,577	0.11%
2019/03/25	3	26.10	2	26.08	26.10	1	9,814	0.01%
2019/03/22	12	27.48	8	27.33	27.15	4	9,900	0.04%
2019/03/21	2	27.05	8	27.43	27.55	-6	10,038	-0.06%
2019/03/20	8	26.52	1	26.55	26.55	7	10,738	0.07%
2019/03/19	3	26.63	1	26.60	26.70	2	10,914	0.02%
2019/03/18	16	26.53	3	26.33	26.25	13	10,916	0.12%
2019/03/15	8	27.38	11	27.38	27.15	-3	10,826	-0.03%
2019/03/14	3	28.02	3	27.70	27.70	0	10,870	0.00%
2019/03/13	3	28.10	7	28.14	28.00	-4	11,142	-0.04%
2019/03/12	5	27.86	1	28.00	27.70	4	11,336	0.04%
2019/03/11	6	27.38	2	27.40	27.50	4	11,605	0.03%
2019/03/08	3	27.72	6	27.75	27.70	-3	12,319	-0.02%
2019/03/07	4	28.79	6	28.82	28.50	-2	13,170	-0.02%
2019/03/06	2	28.65	8	28.69	28.70	-6	13,509	-0.04%
2019/03/05	5	28.83	1	28.80	28.75	4	13,769	0.03%
2019/03/04	1	28.90	4	29.09	29.30	-3	13,904	-0.02%
2019/02/27	15	28.86	11	28.95	28.75	4	13,919	0.03%
2019/02/26	23	29.91	16	29.93	29.45	7	13,911	0.05%
2019/02/25	7	30.31	6	30.47	30.25	1	13,990	0.01%
2019/02/22	5	30.26	9	30.62	30.10	-4	14,172	-0.03%
2019/02/21	6	30.08	5	30.12	30.20	1	14,153	0.01%
2019/02/20	9	30.27	6	30.36	30.15	3	14,199	0.02%
2019/02/19	11	30.45	7	30.41	30.15	4	14,224	0.03%
2019/02/18	26	30.29	17	30.24	29.95	9	14,215	0.06%
2019/02/15	29	31.53	19	31.97	31.00	10	14,082	0.07%
2019/02/14	23	31.46	10	31.54	31.25	13	13,848	0.09%
2019/02/13	30	31.66	26	31.90	31.35	4	13,838	0.03%
2019/02/12	37	30.90	31	31.02	31.30	6	13,648	0.04%
2019/02/11	49	30.34	61	30.59	31.15	-12	13,564	-0.09%
2019/01/30	3	28.85	2	28.75	28.55	1	13,213	0.01%
2019/01/29	42	28.85	42	28.72	28.90	0	13,385	0.00%
2019/01/28	17	29.15	14	29.44	29.00	3	13,834	0.02%
2019/01/25	11	28.72	12	28.75	28.75	-1	14,039	-0.01%
2019/01/24	44	28.85	39	28.80	28.40	5	14,141	0.04%
2019/01/23	1	28.05	2	28.03	28.25	-1	13,989	-0.01%
2019/01/22	3	28.60	0	0.00	28.10	3	14,086	0.02%
2019/01/21	7	29.22	5	29.35	28.80	2	13,979	0.01%
2019/01/18	5	28.39	25	28.52	29.05	-20	13,906	-0.14%
2019/01/17	10	28.89	14	28.69	28.40	-4	13,893	-0.03%
2019/01/16	13	28.21	21	27.78	28.95	-8	13,553	-0.06%
2019/01/15	6	27.68	6	27.36	27.05	0	13,306	0.00%
2019/01/14	4	26.41	6	26.35	26.25	-2	13,137	-0.02%
2019/01/11	14	26.93	12	26.73	26.40	2	13,213	0.02%
2019/01/10	8	26.54	4	26.70	26.85	4	13,196	0.03%
2019/01/09	29	27.18	24	27.30	26.40	5	13,169	0.04%
2019/01/08	28	26.99	34	27.13	26.75	-6	13,080	-0.05%
2019/01/07	7	25.18	23	26.30	26.85	-16	12,900	-0.12%
2019/01/04	40	24.13	24	24.15	24.45	16	12,832	0.12%
2019/01/03	5	25.57	14	25.97	25.45	-9	12,756	-0.07%
2019/01/02	3	25.85	8	25.91	25.70	-5	12,860	-0.04%
2018/12/28	2	25.45	8	25.65	25.45	-6	12,985	-0.05%
2018/12/27	10	25.73	16	25.64	25.45	-6	13,109	-0.05%
2018/12/26	23	25.13	4	25.06	24.95	19	13,064	0.15%
2018/12/25	2	25.45	3	25.60	25.60	-1	13,032	-0.01%
2018/12/24	3	26.50	4	26.78	26.50	-1	12,977	-0.01%
2018/12/22	5	26.30	2	26.35	26.25	3	13,007	0.02%
2018/12/21	6	26.31	10	26.46	26.95	-4	13,020	-0.03%
2018/12/20	7	25.21	12	25.38	25.65	-5	12,743	-0.04%
2018/12/19	12	25.77	14	25.78	25.45	-2	12,634	-0.02%
2018/12/18	39	26.11	3	25.73	26.00	36	12,559	0.29%
2018/12/17	36	27.37	31	27.28	27.25	5	12,402	0.04%
2018/12/14	17	27.70	7	27.82	27.70	10	12,378	0.08%
2018/12/13	122	29.92	104	29.02	28.80	18	12,204	0.15%	大買/大賣/
2018/12/12	60	27.99	56	29.70	29.70	4	11,430	0.03%
2018/12/11	2	26.95	7	27.11	27.00	-5	11,257	-0.04%
2018/12/10	7	26.51	14	27.10	26.70	-7	11,295	-0.06%
2018/12/07	18	28.45	11	28.12	28.10	7	11,245	0.06%
2018/12/06	12	27.84	9	28.32	27.55	3	11,175	0.03%
2018/12/05	28	30.48	26	30.25	30.25	2	10,997	0.02%
2018/12/04	9	31.83	3	31.70	31.50	6	10,949	0.05%
2018/12/03	31	32.27	33	32.19	31.90	-2	10,750	-0.02%
2018/11/30	41	29.38	63	30.51	31.25	-22	10,080	-0.22%
2018/11/29	6	26.92	6	28.27	28.45	0	9,212	0.00%
2018/11/28	1	24.80	8	25.56	25.90	-7	8,915	-0.08%
2018/11/27	8	24.38	12	24.51	24.80	-4	8,751	-0.05%
2018/11/26	1	23.70	5	23.63	23.75	-4	8,657	-0.05%
2018/11/23	6	23.59	3	24.18	23.45	3	8,811	0.03%
2018/11/22	7	24.75	11	24.48	24.25	-4	9,015	-0.04%
2018/11/21	3	26.00	10	25.88	25.55	-7	8,951	-0.08%
2018/11/20	12	25.60	7	25.71	25.75	5	8,885	0.06%
2018/11/19	5	25.40	5	25.37	25.65	0	8,898	0.00%
2018/11/16	14	24.78	27	24.74	24.60	-13	9,020	-0.14%
2018/11/15	18	24.43	14	24.40	24.45	4	9,163	0.04%
2018/11/14	10	24.27	7	24.11	24.10	3	9,169	0.03%
2018/11/13	15	23.37	1	23.85	24.15	14	9,201	0.15%
2018/11/12	2	23.35	7	23.93	24.10	-5	9,232	-0.05%
2018/11/09	17	23.81	2	23.95	23.80	15	9,218	0.16%
2018/11/08	20	25.67	2	24.98	24.65	18	9,232	0.19%
2018/11/07	8	24.68	11	25.10	25.80	-3	9,204	-0.03%
2018/11/06	22	25.18	19	25.15	24.30	3	9,220	0.03%
2018/11/05	10	26.50	7	26.29	25.75	3	9,225	0.03%
2018/11/02	1	24.90	6	25.13	26.00	-5	8,734	-0.06%
2018/11/01	10	23.20	4	23.13	23.65	6	8,434	0.07%
2018/10/31	4	21.39	7	21.82	22.25	-3	8,304	-0.04%
2018/10/30	11	20.94	14	20.63	21.00	-3	8,139	-0.04%
2018/10/29	20	20.30	0	0.00	20.30	20	8,095	0.25%
2018/10/26	14	20.22	2	20.40	20.30	12	8,223	0.15%
2018/10/25	7	20.91	2	20.85	20.75	5	8,232	0.06%
2018/10/24	1	23.35	15	23.08	23.05	-14	8,230	-0.17%
2018/10/23	20	23.60	12	23.47	23.00	8	8,421	0.09%
2018/10/22	20	23.34	22	23.42	23.90	-2	8,524	-0.02%
2018/10/19	4	22.80	4	23.10	23.25	0	8,669	0.00%
2018/10/18	10	24.55	12	24.54	24.50	-2	8,841	-0.02%
2018/10/17	3	25.00	5	24.73	24.25	-2	8,960	-0.02%
2018/10/16	5	24.65	5	24.50	24.50	0	9,063	0.00%
2018/10/15	3	24.32	3	24.57	24.75	0	9,181	0.00%
2018/10/12	17	23.65	10	23.63	24.05	7	9,501	0.07%
2018/10/11	3	23.18	1	23.45	23.05	2	9,716	0.02%
2018/10/09	16	25.03	1	25.85	25.60	15	9,883	0.15%
2018/10/08	25	26.33	2	26.45	26.30	23	9,900	0.23%
2018/10/05	12	30.07	14	29.46	28.60	-2	9,810	-0.02%
2018/10/04	3	31.78	2	31.93	31.75	1	9,787	0.01%
2018/10/03	4	32.36	3	32.05	32.05	1	9,966	0.01%
2018/10/02	0	0.00	3	33.38	33.40	-3	10,174	-0.03%
2018/10/01	0	0.00	20.3	32.94	33.00	-20.3	10,261	-0.20%
2018/09/28	16	33.13	0	0.00	32.35	16	10,444	0.15%
2018/09/27	2	33.65	1	34.15	33.30	1	10,643	0.01%
2018/09/26	1	34.10	2	34.25	33.65	-1	10,919	-0.01%
2018/09/25	5	33.79	18	33.89	33.95	-13	11,420	-0.11%
2018/09/21	4	32.50	2	33.10	32.85	2	11,721	0.02%
2018/09/20	2	32.38	15	31.60	31.60	-13	11,692	-0.11%
2018/09/19	0	0.00	1	34.00	33.20	-1	11,730	-0.01%
2018/09/18	16	33.34	11	33.28	33.20	5	11,875	0.04%
2018/09/17	17	33.84	7	34.19	34.35	10	11,951	0.08%
2018/09/14	1	34.15	1	34.30	34.65	0	12,053	0.00%
2018/09/13	14	33.89	11	33.84	33.45	3	12,211	0.02%
2018/09/12	11	33.92	10	34.18	33.95	1	12,365	0.01%
2018/09/11	43	33.90	48	34.08	34.10	-5	12,775	-0.04%
2018/09/10	14	34.14	2	34.18	33.50	12	12,938	0.09%
2018/09/07	24	37.63	14	38.21	37.20	10	13,031	0.08%
2018/09/06	5	38.76	12	38.28	38.20	-7	13,277	-0.05%
2018/09/05	12	40.19	1	40.30	39.70	11	13,695	0.08%
2018/09/04	2	39.15	4	39.96	40.35	-2	14,177	-0.01%
2018/09/03	36	39.77	21	38.80	38.80	15	14,395	0.10%
2018/08/31	4	41.50	1	41.50	41.65	3	14,562	0.02%
2018/08/30	1	42.10	21	41.71	41.85	-20	14,713	-0.14%
2018/08/29	7	40.22	13	41.33	40.90	-6	14,755	-0.04%
2018/08/28	2	39.00	2	39.23	39.00	0	14,992	0.00%
2018/08/27	13	39.74	13	39.36	39.60	0	15,665	0.00%
2018/08/24	2	36.80	1	38.00	38.35	1	16,260	0.01%
2018/08/23	33	38.82	12	38.74	37.90	21	16,866	0.12%
2018/08/22	10	38.64	13	38.63	39.20	-3	17,355	-0.02%
2018/08/21	2	37.13	4	37.11	37.20	-2	17,414	-0.01%
2018/08/20	18	36.01	4	35.98	36.05	14	17,824	0.08%
2018/08/17	6	37.93	5	38.18	37.05	1	18,015	0.01%
2018/08/16	12	37.20	20	37.79	37.80	-8	18,146	-0.04%
2018/08/15	15	37.61	10	37.71	37.40	5	18,284	0.03%
2018/08/14	18	38.68	17	38.46	39.20	1	18,368	0.01%
2018/08/13	18	38.29	14	37.37	37.45	4	18,516	0.02%
2018/08/10	21	42.00	3	41.35	41.00	18	18,671	0.10%
2018/08/09	2	44.75	3	44.57	44.70	-1	18,662	-0.01%
2018/08/08	1	44.60	2	45.80	44.60	-1	19,369	-0.01%
2018/08/07	12	45.31	16	44.97	45.30	-4	19,748	-0.02%
2018/08/06	1	44.75	3	44.50	44.50	-2	19,966	-0.01%
2018/08/03	3	43.98	5	44.33	45.10	-2	20,087	-0.01%
2018/08/02	41	43.92	5	43.83	43.25	36	20,151	0.18%
2018/08/01	3	46.73	4	46.60	46.35	-1	20,139	0.00%
2018/07/31	70	46.76	23	47.17	47.00	47	20,239	0.23%
2018/07/30	19	47.89	7	48.42	46.45	12	20,574	0.06%
2018/07/27	4	48.51	54	48.14	48.65	-50	20,620	-0.24%
2018/07/26	46	47.32	33	47.61	47.65	13	20,598	0.06%
2018/07/25	14	46.71	14	46.72	47.10	0	20,590	0.00%
2018/07/24	7	44.71	6	44.56	44.95	1	20,477	0.00%
2018/07/23	6	43.70	18	42.99	43.50	-12	20,442	-0.06%
2018/07/20	19	45.17	13	44.83	43.50	6	20,453	0.03%
2018/07/19	7	45.22	6	45.03	44.80	1	20,503	0.00%
2018/07/18	47	47.97	21	47.25	45.85	26	20,485	0.13%
2018/07/17	21	51.27	22	50.86	50.90	-1	20,276	0.00%
2018/07/16	12	50.70	22	50.28	49.65	-10	20,265	-0.05%
2018/07/13	6	52.45	10	52.07	52.00	-4	20,283	-0.02%
2018/07/12	11	51.71	7	51.81	52.60	4	20,531	0.02%
2018/07/11	18	52.81	6	52.73	51.80	12	20,832	0.06%
2018/07/10	6	53.05	0	0.00	52.40	6	20,859	0.03%
2018/07/09	13	55.42	4	55.20	54.00	9	20,861	0.04%
2018/07/06	22	55.02	15	55.33	55.50	7	20,896	0.03%
2018/07/05	15	59.33	17	58.19	57.90	-2	20,969	-0.01%
2018/07/04	19	60.63	18	59.93	59.30	1	20,875	0.00%
2018/07/03	55	61.48	39	62.10	61.50	16	20,903	0.08%
2018/07/02	25	59.90	42	59.13	59.30	-17	20,719	-0.08%
2018/06/29	18	56.84	19	57.34	57.00	-1	20,522	0.00%
2018/06/28	17	56.39	8	56.80	55.80	9	20,679	0.04%
2018/06/27	15	58.71	20	58.79	57.60	-5	21,421	-0.02%
2018/06/26	7	57.36	9	56.82	57.60	-2	21,661	-0.01%
2018/06/25	26	57.15	12	58.86	56.70	14	22,331	0.06%
2018/06/22	33	58.86	35	58.87	58.40	-2	22,758	-0.01%
2018/06/21	19	58.20	11	58.95	57.80	8	22,747	0.04%
2018/06/20	44	58.68	45	59.23	57.60	-1	22,667	0.00%
2018/06/19	12	58.10	9	57.63	57.00	3	22,460	0.01%
2018/06/15	30	60.74	10	60.83	59.50	20	22,427	0.09%
2018/06/14	20	60.19	26	60.22	59.60	-6	22,244	-0.03%
2018/06/13	42	61.83	14	60.99	58.70	28	21,992	0.13%
2018/06/12	30	62.94	42	63.79	65.10	-12	21,603	-0.06%
2018/06/11	9	60.42	20	59.97	60.00	-11	21,153	-0.05%
2018/06/08	36	60.73	17	61.02	59.60	19	21,069	0.09%
2018/06/07	19	60.52	8	60.10	59.80	11	20,875	0.05%
2018/06/06	13	61.39	13	61.47	60.60	0	20,827	0.00%
2018/06/05	32	63.39	24	63.76	60.60	8	21,042	0.04%
2018/06/04	27	68.05	19	67.13	64.40	8	20,988	0.04%
2018/06/01	36	63.20	62	63.07	66.60	-26	20,470	-0.13%
2018/05/31	27	64.05	19	62.41	60.60	8	19,774	0.04%
2018/05/30	48	60.35	72.6	60.06	61.20	-24.6	19,175	-0.13%
2018/05/29	7	57.19	17	57.21	57.20	-10	18,789	-0.05%
2018/05/28	6	55.17	19	56.87	56.70	-13	18,734	-0.07%
2018/05/25	18	52.94	19	53.21	53.80	-1	18,330	-0.01%
2018/05/24	5	51.58	9	51.48	51.80	-4	18,130	-0.02%
2018/05/23	0	0.00	6	49.85	50.10	-6	18,104	-0.03%
2018/05/22	6	51.17	2	52.00	50.70	4	17,897	0.02%
2018/05/21	9	51.36	3	51.67	50.60	6	17,741	0.03%
2018/05/18	52	54.51	15	53.90	52.10	37	17,470	0.21%
2018/05/17	15	57.77	4	58.15	57.30	11	17,203	0.06%
2018/05/16	46	59.09	45	59.28	58.20	1	17,002	0.01%
2018/05/15	86	56.62	78	58.18	59.10	8	16,351	0.05%
2018/05/14	4	52.83	14	53.14	53.80	-10	16,107	-0.06%
2018/05/11	14	52.04	4	50.90	50.60	10	15,878	0.06%
2018/05/10	3	52.60	6	53.05	52.60	-3	15,750	-0.02%
2018/05/09	8	51.49	6	50.97	51.10	2	15,652	0.01%
2018/05/08	14	52.54	5	53.08	51.60	9	15,544	0.06%
2018/05/07	8	52.40	18	53.48	54.00	-10	15,424	-0.06%
2018/05/04	15	49.34	45	50.28	51.00	-30	15,013	-0.20%
2018/05/03	1	48.30	1	49.00	48.50	0	14,859	0.00%
2018/05/02	2	48.78	10	49.30	48.10	-8	15,094	-0.05%
2018/04/30	11	49.34	10	49.23	50.50	1	15,025	0.01%
2018/04/27	7	47.82	7	48.01	48.65	0	15,052	0.00%
2018/04/26	37	47.71	29	47.35	47.80	8	15,154	0.05%
2018/04/25	12	47.59	11	48.35	46.90	1	15,449	0.01%
2018/04/24	54	45.57	49	46.27	47.75	5	15,601	0.03%
2018/04/23	2	49.10	0	0.00	47.65	2	15,674	0.01%
2018/04/20	3	50.30	18	50.64	50.00	-15	16,131	-0.09%
2018/04/19	22	49.53	10	49.18	49.90	12	16,878	0.07%
2018/04/18	16	48.53	15	48.77	49.05	1	16,811	0.01%
2018/04/17	19	49.81	12	49.63	47.55	7	16,604	0.04%
2018/04/16	13	53.54	5	54.16	52.70	8	16,259	0.05%
2018/04/13	9	54.48	17	54.80	54.60	-8	16,165	-0.05%
2018/04/12	4	55.70	7	55.73	55.90	-3	16,055	-0.02%
2018/04/11	6	56.70	9	56.36	57.30	-3	16,235	-0.02%
2018/04/10	4	54.75	4	54.40	52.40	0	16,328	0.00%
2018/04/09	9	55.44	3	54.70	54.00	6	16,599	0.04%
2018/04/03	1	51.00	6	52.60	55.50	-5	16,941	-0.03%
2018/04/02	17	50.74	9	50.22	50.60	8	16,618	0.05%
2018/03/31	10	50.65	8	50.18	49.80	2	16,814	0.01%
2018/03/30	35	50.61	35	51.50	49.50	0	16,775	0.00%
2018/03/29	6	47.11	8.2	47.97	48.35	-2.2	15,886	-0.01%
2018/03/28	42	47.24	30	46.63	46.50	12	15,454	0.08%
2018/03/27	6	46.13	75	45.23	46.40	-69	14,681	-0.47%
2018/03/26	1	41.00	4	41.39	42.20	-3	14,229	-0.02%
2018/03/23	11	39.89	8	39.86	39.50	3	14,181	0.02%
2018/03/22	6	41.62	2	42.48	41.00	4	14,100	0.03%
2018/03/21	6	40.16	14	40.97	42.00	-8	13,843	-0.06%
2018/03/20	13	40.25	2	39.78	39.75	11	13,608	0.08%
2018/03/19	1	39.95	2	40.10	40.45	-1	13,536	-0.01%
2018/03/16	2	40.35	1	40.15	39.60	1	13,452	0.01%
2018/03/15	7	39.61	2	39.60	39.70	5	13,402	0.04%
2018/03/14	0	0.00	4	40.88	40.30	-4	13,392	-0.03%
2018/03/13	4	40.09	1	40.10	39.85	3	13,261	0.02%
2018/03/12	2	40.15	0	0.00	40.20	2	13,267	0.02%
2018/03/09	5	40.42	21	40.57	39.40	-16	13,276	-0.12%
2018/03/08	1	39.80	37	40.52	40.65	-36	13,007	-0.28%
2018/03/07	44	39.37	4	38.55	37.80	40	12,640	0.32%
2018/03/06	2	38.10	4	37.80	37.75	-2	12,779	-0.02%
2018/03/05	45	38.23	43	37.73	37.50	2	13,422	0.01%
2018/03/02	3	39.73	5	39.79	39.10	-2	13,869	-0.01%
2018/03/01	1	38.85	5	38.86	39.40	-4	13,587	-0.03%
2018/02/27	2	37.68	0	0.00	37.00	2	13,458	0.01%
2018/02/26	0	0.00	5	38.01	37.65	-5	13,563	-0.04%
2018/02/23	1	37.95	2	38.05	37.65	-1	13,544	-0.01%
2018/02/21	0	0.00	11	35.17	35.50	-11	13,554	-0.08%
2018/02/12	10	33.01	8	33.45	33.90	2	13,482	0.01%
2018/02/09	0.7	32.00	0	0.00	31.85	0.7	13,447	0.00%
2018/02/08	1	34.70	1	33.75	33.20	0	13,354	0.00%
2018/02/07	2	34.43	1	35.10	34.60	1	13,440	0.01%
2018/02/06	5	32.65	50	34.50	32.35	-45	13,389	-0.34%
2018/02/05	0	0.00	6	35.33	35.80	-6	13,266	-0.05%
2018/02/02	8	36.63	4	36.64	36.30	4	13,266	0.03%
2018/02/01	0	0.00	1	37.15	36.60	-1	13,289	-0.01%
2018/01/31	15	36.47	6	37.41	36.45	9	13,308	0.07%
2018/01/30	5	37.13	0	0.00	36.90	5	13,336	0.04%
2018/01/29	2	38.50	3	38.25	38.25	-1	13,305	-0.01%
2018/01/26	2	37.50	2	38.85	38.95	0	13,367	0.00%
2018/01/25	19	38.73	4	40.09	37.90	15	13,386	0.11%
2018/01/24	6	38.74	9	39.09	38.70	-3	13,297	-0.02%
2018/01/23	25	39.37	2	38.55	38.30	23	13,411	0.17%
2018/01/22	11	40.09	15	39.76	39.40	-4	13,872	-0.03%
2018/01/19	30	39.51	16	39.14	39.90	14	14,166	0.10%
2018/01/18	8	39.42	1	39.95	38.90	7	13,806	0.05%
2018/01/17	2	39.35	6	39.63	39.70	-4	13,511	-0.03%
2018/01/16	16	37.86	25	37.70	38.55	-9	13,081	-0.07%
2018/01/15	73	36.03	77.1	36.84	38.10	-4.1	12,653	-0.03%
2018/01/12	2	35.13	2	35.15	34.65	0	11,733	0.00%
2018/01/11	7	34.26	7	34.13	34.10	0	11,646	0.00%
2018/01/10	4	33.83	0	0.00	33.40	4	11,639	0.03%
2018/01/09	2	34.63	7	34.80	33.95	-5	11,694	-0.04%
2018/01/08	4.1	35.22	3.2	35.32	34.35	0.9	11,867	0.01%
2018/01/05	5	36.00	38	36.44	36.15	-33	11,897	-0.28%
2018/01/04	5	34.35	45	35.10	35.30	-40	11,835	-0.34%
2018/01/03	15	33.74	29	33.76	33.55	-14	11,730	-0.12%
2018/01/02	2	31.85	23	32.81	32.40	-21	11,342	-0.19%