強茂 (2481)-元大-北港券商分點個股進出

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
55.7
漲跌
▼0.3
漲幅
-0.54%
成交量
559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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	55.40	0	0.00	55.70	1	1,278	0.08%
2024/05/06	1	56.10	0	0.00	56.00	1	1,279	0.08%
2024/04/30	5	58.08	3	57.03	56.70	2	1,284	0.16%
2024/04/29	0	0.00	1	55.60	56.30	-1	1,259	-0.08%
2024/04/26	1	55.00	0	0.00	54.60	1	1,264	0.08%
2024/04/23	1	53.50	0	0.00	53.70	1	1,372	0.07%
2024/04/19	2	54.85	2	53.80	53.80	0	1,403	0.00%
2024/04/18	0	0.00	1	56.70	56.80	-1	1,389	-0.07%
2024/04/17	1	56.30	1	57.20	56.80	0	1,395	0.00%
2024/04/16	1	55.10	0	0.00	55.80	1	1,411	0.07%
2024/04/15	0	0.00	3	58.23	58.30	-3	1,390	-0.22%
2024/04/10	1	59.20	1	59.80	59.70	0	1,397	0.00%
2024/04/09	1	58.60	10	58.97	59.20	-9	1,436	-0.63%
2024/04/08	0	0.00	2	58.85	59.10	-2	1,462	-0.14%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/04/01	2	57.80	0	0.00	57.80	2	1,497	0.13%
2024/03/28	2	57.55	0	0.00	57.40	2	1,568	0.13%
2024/03/27	13	57.53	1	57.70	57.70	12	1,591	0.75%
2024/03/22	2	57.60	0	0.00	57.70	2	1,668	0.12%
2024/03/18	1	56.40	2	56.70	56.90	-1	2,253	-0.04%
2024/03/13	1	58.50	1	59.70	58.40	0	2,361	0.00%
2024/03/11	1	58.80	0	0.00	59.00	1	2,378	0.04%
2024/03/08	2	60.70	0	0.00	59.20	2	2,410	0.08%
2024/03/07	2	60.35	0	0.00	60.30	2	2,431	0.08%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/04	0	0.00	3	61.73	61.50	-3	2,886	-0.10%
2024/03/01	5	62.10	0	0.00	62.00	5	2,874	0.17%
2024/02/29	0	0.00	2	62.00	62.40	-2	2,876	-0.07%
2024/02/20	0	0.00	0.2	63.20	62.90	-0.2	2,896	-0.01%
2024/02/16	0	0.00	2	62.90	63.30	-2	2,896	-0.07%
2024/02/15	1	61.70	0	0.00	61.90	1	2,889	0.03%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	1	62.00	0	0.00	61.80	1	2,901	0.03%
2024/01/22	0	0.00	1	63.80	63.90	-1	2,893	-0.03%
2024/01/17	1.1	65.36	1	63.10	63.10	0.1	2,895	0.00%
2024/01/16	0	0.00	1	64.60	64.80	-1	2,802	-0.04%
2024/01/15	10	63.80	0	0.00	63.80	10	2,770	0.36%
2024/01/09	1	64.50	0	0.00	63.90	1	2,783	0.04%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/03	4	65.40	4	64.80	65.70	0	2,741	0.00%
2024/01/02	1	66.60	1	66.60	66.60	0	2,686	0.00%
2023/12/29	0	0.00	3	67.40	67.30	-3	2,646	-0.11%
2023/12/26	2	69.00	1	69.30	69.00	1	2,568	0.04%
2023/12/25	1	70.50	1	69.60	69.30	0	2,552	0.00%
2023/12/22	1	68.60	1	69.60	69.60	0	2,486	0.00%
2023/12/21	1	68.51	1	68.70	68.60	0	2,460	0.00%
2023/12/20	1	68.60	0	0.00	68.60	1	2,439	0.04%
2023/12/19	1	68.00	1	68.70	68.50	0	2,392	0.00%
2023/12/18	7	70.37	2	70.30	69.30	5	2,342	0.21%
2023/12/15	6	71.57	9	72.20	69.30	-3	2,231	-0.13%
2023/12/14	0	0.00	3	70.43	70.30	-3	1,847	-0.16%
2023/12/12	0	0.00	2	69.10	69.00	-2	1,771	-0.11%
2023/12/08	6	68.85	12.2	68.71	68.60	-6.2	1,714	-0.36%
2023/12/07	2.2	66.99	0	0.00	67.10	2.2	1,699	0.13%
2023/12/06	0	0.00	6	67.90	67.90	-6	1,696	-0.35%
2023/12/05	1	68.70	0	0.00	68.70	1	1,673	0.06%
2023/12/04	3	68.87	0	0.00	68.50	3	1,630	0.18%
2023/12/01	15	70.48	3	70.43	70.20	12	1,573	0.76%
2023/11/30	7	70.61	4	67.00	70.70	3	1,431	0.21%
2023/11/29	1	66.10	1	65.70	65.90	0	1,156	0.00%
2023/11/22	3	63.70	0	0.00	63.80	3	1,142	0.26%
2023/11/20	1	62.90	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	4	62.03	62.10	-4	1,144	-0.35%
2023/11/15	3	61.77	3	61.57	61.60	0	1,156	0.00%
2023/11/10	0	0.00	1	59.80	59.90	-1	1,207	-0.08%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/08	7	62.07	0	0.00	62.00	7	1,248	0.56%
2023/11/03	1	61.00	2	61.00	61.00	-1	1,449	-0.07%
2023/11/02	0	0.00	1	61.10	61.30	-1	1,476	-0.07%
2023/10/31	1	59.90	0	0.00	59.60	1	1,525	0.07%
2023/10/26	1	61.90	0	0.00	62.20	1	1,693	0.06%
2023/10/20	2	60.65	0	0.00	61.80	2	1,961	0.10%
2023/10/13	0	0.00	2	64.80	64.40	-2	2,994	-0.07%
2023/10/12	0	0.00	1	64.70	64.70	-1	3,391	-0.03%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/02	0	0.00	59	64.50	64.60	-59	5,621	-1.05%
2023/09/28	59	63.78	0	0.00	64.00	59	5,639	1.05%
2023/09/25	0	0.00	13	65.20	65.10	-13	5,697	-0.23%
2023/09/21	0	0.00	1	64.30	64.00	-1	5,704	-0.02%
2023/09/18	2	67.60	2	67.20	67.10	0	5,793	0.00%
2023/09/12	0	66.30	0	0.00	65.80	0	5,816	0.00%
2023/09/08	0	0.00	1	64.50	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.30	64.70	-1	5,837	-0.02%
2023/09/04	0	0.00	2	64.30	64.90	-2	5,958	-0.03%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/25	0	0.00	36	62.70	62.20	-36	6,093	-0.59%
2023/08/24	36	62.90	0	0.00	62.60	36	6,106	0.59%
2023/08/23	0	0.00	15	62.40	62.30	-15	6,159	-0.24%
2023/08/22	0	0.00	1	62.40	62.10	-1	6,172	-0.02%
2023/08/21	0	0.00	1	62.80	62.70	-1	6,188	-0.02%
2023/08/18	0	0.00	32	63.18	63.10	-32	6,202	-0.52%
2023/08/17	31	64.40	10	61.80	64.40	21	6,202	0.34%
2023/08/15	5	63.30	1	63.10	63.10	4	6,199	0.06%
2023/08/11	0	65.50	3	65.40	65.20	-3	6,171	-0.05%
2023/08/10	5	67.00	5	67.28	66.80	0	6,139	0.00%
2023/08/09	1	70.00	10	70.70	70.30	-9	6,052	-0.15%
2023/08/08	0	0.00	0.3	72.40	71.80	-0.3	6,001	0.00%
2023/08/04	1	71.90	0	0.00	71.30	1	6,010	0.02%
2023/08/02	1.1	74.00	1	72.60	71.70	0.1	6,010	0.00%
2023/08/01	2	73.25	0	0.00	73.50	2	5,947	0.03%
2023/07/28	0.1	75.10	0	0.00	74.80	0.1	5,830	0.00%
2023/07/27	1	77.00	0	0.00	77.80	1	5,781	0.02%
2023/07/25	0.1	76.00	2	76.85	76.50	-2	5,677	-0.03%
2023/07/24	12	76.41	1	76.00	76.30	11	5,619	0.20%
2023/07/21	0.1	77.50	1	77.70	77.70	-0.9	5,525	-0.02%
2023/07/20	3.1	78.25	1	78.30	78.60	2.1	5,494	0.04%
2023/07/19	2.2	78.28	6	77.83	77.60	-3.9	5,426	-0.07%
2023/07/18	61.1	81.60	39	82.12	79.90	22.1	5,296	0.42%
2023/07/17	18.1	79.59	28	79.98	80.10	-10	4,748	-0.21%
2023/07/14	13	77.58	6	76.90	78.00	7	4,388	0.16%
2023/07/13	17	76.38	5	75.54	75.20	12	4,225	0.28%
2023/07/12	36	78.92	19	76.75	76.30	17	4,058	0.42%
2023/07/11	26	75.93	53	77.50	79.00	-27	3,399	-0.79%
2023/07/10	3	70.47	5	71.74	71.90	-2	2,663	-0.08%
2023/07/06	0	0.00	1	69.60	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	1	70.20	70.10	-1	2,547	-0.04%
2023/07/04	1	68.80	3	69.47	69.50	-2	2,554	-0.08%
2023/06/30	1	69.40	0	0.00	69.30	1	2,628	0.04%
2023/06/29	0	0.00	1	69.00	69.00	-1	2,671	-0.04%
2023/06/27	2	69.20	3	71.10	68.90	-1	3,105	-0.03%
2023/06/26	1	69.70	1	69.80	69.80	0	3,064	0.00%
2023/06/21	0	69.50	4	68.78	69.30	-4	3,102	-0.13%
2023/06/20	5	67.82	0	0.00	68.20	5	3,213	0.16%
2023/06/19	4	68.08	0	0.00	67.80	4	3,365	0.12%
2023/06/16	3	69.30	0	0.00	68.90	3	3,404	0.09%
2023/06/13	0	0.00	2	71.10	70.90	-2	3,720	-0.05%
2023/06/12	0	71.00	30	71.48	70.80	-30	3,760	-0.80%
2023/06/09	0	0.00	20	71.22	70.90	-20	3,746	-0.53%
2023/06/08	7	69.43	1	69.70	69.10	6	3,751	0.16%
2023/06/07	0	0.00	4	70.00	70.30	-4	3,866	-0.10%
2023/06/06	21	70.13	1	70.10	69.40	20	3,969	0.50%
2023/06/05	6	71.28	0	0.00	71.00	6	4,284	0.14%
2023/06/02	1	71.30	23	71.32	71.00	-22	4,565	-0.48%
2023/06/01	12	70.45	0	0.00	70.40	12	4,811	0.25%
2023/05/31	2	70.00	2	70.50	70.00	0	4,813	0.00%
2023/05/30	10	69.56	1	69.60	69.50	9	4,805	0.19%
2023/05/29	18	69.73	1	70.30	70.20	17	4,800	0.35%
2023/05/26	0	0.00	20	68.30	68.50	-20	4,761	-0.42%
2023/05/25	0	0.00	1	68.30	68.30	-1	4,755	-0.02%
2023/05/23	0	0.00	1	67.60	67.50	-1	4,779	-0.02%
2023/05/22	0.1	67.10	33	67.35	67.50	-32.9	4,775	-0.69%
2023/05/19	2	67.65	3	67.37	67.00	-1	4,807	-0.02%
2023/05/17	0	0.00	1	66.10	66.00	-1	4,888	-0.02%
2023/05/16	1	66.00	0	0.00	65.80	1	4,896	0.02%
2023/05/15	0	0.00	1	64.80	64.70	-1	4,903	-0.02%
2023/05/12	0	0.00	2	65.40	65.80	-2	4,943	-0.04%
2023/05/10	1	66.90	2	67.00	66.70	-1	5,006	-0.02%
2023/05/09	1	64.90	0	0.00	65.00	1	5,044	0.02%
2023/05/08	0	0.00	2	66.70	66.80	-2	5,100	-0.04%
2023/05/02	0	0.00	1	67.20	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/27	0	0.00	2	64.10	64.30	-2	5,616	-0.04%
2023/04/26	1	64.30	3	63.87	64.40	-2	5,612	-0.04%
2023/04/25	25	65.10	0	0.00	64.30	25	5,597	0.45%
2023/04/24	20	67.00	3	67.23	66.60	17	5,574	0.30%
2023/04/21	6	67.13	5	67.82	66.80	1	5,571	0.02%
2023/04/20	3	69.50	0	0.00	69.20	3	5,542	0.05%
2023/04/19	4	70.85	0	0.00	70.60	4	5,551	0.07%
2023/04/18	4	72.43	4	72.00	71.60	0	5,527	0.00%
2023/04/17	7	71.89	10	71.97	72.20	-3	5,455	-0.05%
2023/04/14	3	69.57	2	69.80	69.90	1	5,370	0.02%
2023/04/13	4	71.00	1	70.30	70.10	3	5,323	0.06%
2023/04/12	0	0.00	1	71.80	71.80	-1	5,283	-0.02%
2023/04/11	2	71.60	0	0.00	72.00	2	5,249	0.04%
2023/04/10	0	0.00	3	71.50	71.70	-3	5,239	-0.06%
2023/04/07	1	71.30	3	71.50	71.50	-2	5,213	-0.04%
2023/04/06	0	0.00	4	71.88	71.70	-4	5,181	-0.08%
2023/03/31	1	71.20	0.5	71.40	71.30	0.5	5,147	0.01%
2023/03/30	2	70.85	0	0.00	70.80	2	5,119	0.04%
2023/03/29	7	71.17	4	72.00	71.00	3	5,091	0.06%
2023/03/28	13	71.87	20.3	71.81	70.50	-7.3	4,993	-0.15%
2023/03/27	1	69.90	0	0.00	69.90	1	4,707	0.02%
2023/03/24	5	70.00	2	70.10	70.00	3	4,711	0.06%
2023/03/23	12.2	70.16	3	70.60	70.30	9.2	4,743	0.19%
2023/03/22	5.1	72.09	5	72.52	72.00	0.1	4,658	0.00%
2023/03/21	0	0.00	2	71.20	71.30	-2	4,563	-0.04%
2023/03/20	227	72.00	222	70.59	71.00	5	4,701	0.11%	大買/大賣/
2023/03/17	0	68.50	2	68.90	68.90	-2	4,435	-0.05%
2023/03/16	5	68.10	1	66.80	67.20	4	4,405	0.09%
2023/03/15	3	69.20	3	69.77	69.00	0	4,388	0.00%
2023/03/14	0	0.00	2	68.10	68.10	-2	4,401	-0.05%
2023/03/13	10.5	67.85	0	0.00	69.10	10.5	4,451	0.24%
2023/03/10	4	69.33	3	70.10	69.40	1	4,458	0.02%
2023/03/09	6	71.63	6	71.67	71.70	0	4,608	0.00%
2023/03/08	14	72.91	12	71.67	72.10	2	4,625	0.04%
2023/03/07	5	71.22	5.1	71.74	71.80	-0.1	4,341	0.00%
2023/03/06	1	71.00	9.1	70.60	70.70	-8.1	4,092	-0.20%
2023/03/03	0.2	66.95	0	0.00	66.50	0.2	3,800	0.01%
2023/03/02	0	0.00	0.4	66.00	65.90	-0.4	3,820	-0.01%
2023/02/23	3	66.63	2	66.50	66.50	1	3,851	0.03%
2023/02/22	2	66.00	0	0.00	66.20	2	3,873	0.05%
2023/02/21	0	68.00	0	0.00	67.60	0	3,879	0.00%
2023/02/20	1	66.90	2	66.95	67.50	-1	3,947	-0.03%
2023/02/16	0	0.00	1	67.60	67.70	-1	3,962	-0.03%
2023/02/15	1	66.40	0	0.00	66.30	1	3,941	0.03%
2023/02/13	1	66.30	1	66.90	66.50	0	3,927	0.00%
2023/02/10	6	67.53	0	0.00	67.00	6	3,946	0.15%
2023/02/09	1	69.20	0	0.00	68.50	1	3,932	0.03%
2023/02/06	0	0.00	5.4	68.97	68.60	-5.4	3,895	-0.14%
2023/02/03	0	0.00	4	70.00	69.10	-4	3,846	-0.10%
2023/02/02	2	67.90	7	67.56	68.10	-5	3,694	-0.14%
2023/02/01	3	67.40	5	67.02	67.10	-2	3,638	-0.05%
2023/01/31	6	65.88	2	66.20	66.30	4	3,600	0.11%
2023/01/30	2	64.95	1	65.50	65.30	1	3,581	0.03%
2023/01/16	1	62.40	0	0.00	62.50	1	3,522	0.03%
2023/01/13	0	0.00	1	61.70	61.80	-1	3,544	-0.03%
2023/01/12	3	63.97	3	62.80	62.00	0	3,574	0.00%
2023/01/11	3	63.37	3	63.50	63.50	0	3,597	0.00%
2023/01/09	1	61.40	1	62.40	63.00	0	3,665	0.00%
2023/01/04	0	0.00	1	60.10	59.80	-1	3,793	-0.03%
2022/12/30	1	57.90	0	0.00	57.90	1	3,839	0.03%
2022/12/28	1	58.90	0	0.00	58.40	1	3,943	0.03%
2022/12/23	1	59.80	0	0.00	60.40	1	4,039	0.02%
2022/12/22	5	60.60	0	0.00	60.60	5	4,080	0.12%
2022/12/21	3	61.10	1	60.90	60.60	2	4,149	0.05%
2022/12/19	1	64.00	2	63.80	63.90	-1	4,177	-0.02%
2022/12/16	1	64.00	10	64.00	64.00	-9	4,209	-0.21%
2022/12/15	13	65.58	4	65.45	65.40	9	4,215	0.21%
2022/12/14	3	64.60	3	64.80	65.00	0	4,141	0.00%
2022/12/13	3	64.77	4	64.28	64.60	-1	4,113	-0.02%
2022/12/12	2	64.30	2	64.85	64.20	0	4,051	0.00%
2022/12/08	2	62.30	1	63.00	63.00	1	3,895	0.03%
2022/12/07	2	63.70	12	62.83	62.10	-10	3,924	-0.25%
2022/12/06	21	64.03	1	63.40	63.50	20	3,934	0.51%
2022/12/05	3	65.20	2	66.00	66.00	1	3,979	0.03%
2022/12/02	13	66.02	0	0.00	65.70	13	4,065	0.32%
2022/12/01	4	65.83	6	66.28	65.60	-2	4,047	-0.05%
2022/11/30	11	62.26	1	62.90	63.10	10	3,926	0.25%
2022/11/29	0	0.00	10	61.45	60.70	-10	3,892	-0.26%
2022/11/28	2	60.25	2	61.20	61.30	0	3,919	0.00%
2022/11/25	1	60.80	2	60.70	60.40	-1	4,007	-0.02%
2022/11/24	0	0.00	5	60.70	60.70	-5	4,036	-0.12%
2022/11/22	5	59.10	0	0.00	58.90	5	4,165	0.12%
2022/11/21	0	0.00	2	61.20	60.30	-2	4,361	-0.05%
2022/11/18	1	60.60	0	0.00	60.00	1	4,769	0.02%
2022/11/17	0	0.00	6	61.15	61.50	-6	4,768	-0.13%
2022/11/16	0	0.00	6	60.58	60.40	-6	4,782	-0.13%
2022/11/15	1	59.00	1	59.20	59.30	0	4,748	0.00%
2022/11/11	3	58.17	10	57.70	58.10	-7	5,017	-0.14%
2022/11/10	0	0.00	5	57.90	58.10	-5	5,312	-0.09%
2022/11/09	5	58.80	0	0.00	58.70	5	5,539	0.09%
2022/11/08	0	0.00	1	58.40	57.30	-1	5,579	-0.02%
2022/11/07	2	58.55	6	58.60	58.30	-4	5,601	-0.07%
2022/11/04	6	57.80	0	0.00	57.80	6	5,692	0.11%
2022/11/03	1	58.00	15	57.32	58.00	-14	5,743	-0.24%
2022/11/02	27	57.28	6	57.53	57.20	21	5,835	0.36%
2022/11/01	1	55.90	2	55.90	55.90	-1	5,908	-0.02%
2022/10/28	0	0.00	1	53.60	53.70	-1	6,484	-0.02%
2022/10/27	1	55.60	0	0.00	55.60	1	6,538	0.02%
2022/10/26	0	0.00	2	53.95	53.80	-2	6,519	-0.03%
2022/10/24	1	53.20	1	53.80	53.10	0	6,523	0.00%
2022/10/21	0	0.00	1	52.70	52.10	-1	6,565	-0.02%
2022/10/19	2	53.90	1	54.10	53.20	1	6,675	0.01%
2022/10/18	8	53.01	3	53.27	53.60	5	6,692	0.07%
2022/10/17	5	51.34	2	51.90	52.00	3	6,812	0.04%
2022/10/14	0	0.00	2	52.10	53.00	-2	7,022	-0.03%
2022/10/13	3	49.83	4	51.29	49.10	-1	7,058	-0.01%
2022/10/11	3	54.63	1	55.60	54.20	2	7,092	0.03%
2022/10/07	1	57.20	1	57.40	57.20	0	7,117	0.00%
2022/10/06	4	57.10	0	0.00	58.00	4	7,179	0.06%
2022/10/05	1	58.10	2	58.15	57.10	-1	7,199	-0.01%
2022/10/04	3	58.10	1	58.60	58.60	2	7,171	0.03%
2022/10/03	0	0.00	2	57.70	57.20	-2	7,236	-0.03%
2022/09/30	2	54.30	4	55.48	57.00	-2	7,381	-0.03%
2022/09/29	5	55.60	0	0.00	56.00	5	7,404	0.07%
2022/09/28	3	56.53	0	0.00	55.00	3	7,415	0.04%
2022/09/27	0	0.00	1	59.40	59.50	-1	7,453	-0.01%
2022/09/26	7	58.29	12	58.50	57.90	-5	7,571	-0.07%
2022/09/23	2	62.15	3	62.10	62.00	-1	7,628	-0.01%
2022/09/22	2	63.70	0	0.00	64.00	2	7,688	0.03%
2022/09/20	3	65.23	5	65.50	65.40	-2	7,731	-0.03%
2022/09/16	1	65.50	3	65.93	65.50	-2	7,829	-0.03%
2022/09/15	3	66.33	15	67.70	66.40	-12	7,899	-0.15%
2022/09/14	1	67.00	1	67.30	67.40	0	7,925	0.00%
2022/09/13	4	67.87	3	68.50	67.00	1	7,975	0.01%
2022/09/12	3	67.90	1	67.40	67.80	2	8,102	0.02%
2022/09/08	2	67.80	6	67.33	68.50	-4	8,290	-0.05%
2022/09/07	0	0.00	3	64.33	64.40	-3	8,456	-0.04%
2022/09/06	7	64.81	5	64.84	63.60	2	8,418	0.02%
2022/09/05	12	68.98	4	67.63	67.50	8	8,364	0.10%
2022/09/02	8	69.38	13	70.20	69.70	-5	8,340	-0.06%
2022/09/01	4	69.93	12	70.30	68.90	-8	8,309	-0.10%
2022/08/31	16	69.96	4	69.98	69.90	12	8,199	0.15%
2022/08/30	2	69.05	1	69.10	69.10	1	8,195	0.01%
2022/08/29	6	68.55	6	68.43	68.30	0	8,202	0.00%
2022/08/26	7	71.20	14	71.62	71.60	-7	8,191	-0.09%
2022/08/25	9	70.52	12	71.20	70.10	-3	8,089	-0.04%
2022/08/23	2	68.30	0	0.00	68.20	2	8,076	0.02%
2022/08/19	12	70.65	4	69.65	69.90	8	8,332	0.10%
2022/08/18	9	69.99	6	69.87	70.40	3	8,275	0.04%
2022/08/17	23	71.92	20.1	71.92	71.00	2.9	8,186	0.04%
2022/08/16	7	68.99	6	68.93	70.20	1	7,927	0.01%
2022/08/15	1	67.30	1	67.10	67.90	0	7,819	0.00%
2022/08/11	1	66.30	1	68.10	66.30	0	7,936	0.00%
2022/08/09	6	67.82	7	68.31	67.40	-1	8,351	-0.01%
2022/08/08	5	65.60	2	67.20	67.30	3	8,537	0.04%
2022/08/05	9	67.87	9	67.80	67.60	0	8,520	0.00%
2022/08/04	9	65.94	19	65.74	66.70	-10	8,413	-0.12%
2022/08/03	4	62.98	4	63.73	63.40	0	8,327	0.00%
2022/08/02	4	63.50	4.5	63.42	63.50	-0.5	8,470	-0.01%
2022/08/01	7	64.91	2	64.70	64.80	5	8,563	0.06%
2022/07/28	1	65.20	1	63.80	63.80	0	8,937	0.00%
2022/07/27	1	63.40	4	64.05	64.50	-3	8,971	-0.03%
2022/07/26	5	63.24	3	63.10	62.60	2	9,027	0.02%
2022/07/25	1	65.10	0	0.00	65.10	1	9,039	0.01%
2022/07/22	11	65.88	17	65.67	65.80	-6	9,176	-0.07%
2022/07/21	21	65.18	12	64.68	66.20	9	9,223	0.10%
2022/07/20	12	62.34	21	62.59	62.40	-9	9,154	-0.10%
2022/07/19	14	61.26	12	60.96	60.90	2	9,272	0.02%
2022/07/18	6	59.53	1	60.50	59.80	5	9,442	0.05%
2022/07/15	1	59.00	2	59.00	59.00	-1	9,747	-0.01%
2022/07/14	2	55.85	3	57.00	58.30	-1	10,055	-0.01%
2022/07/13	4	56.28	4	57.00	55.80	0	10,347	0.00%
2022/07/12	8.1	55.04	14	55.08	54.80	-5.9	10,689	-0.06%
2022/07/11	14	58.18	11	58.83	58.10	3	10,957	0.03%
2022/07/08	16	58.61	16	57.96	58.00	0	11,017	0.00%
2022/07/07	3	53.10	3	55.47	55.80	0	10,898	0.00%
2022/07/06	4	54.90	4	55.00	53.90	0	10,894	0.00%
2022/07/05	1	55.30	2	56.45	56.50	-1	10,938	-0.01%
2022/07/04	4	57.55	2	57.90	56.90	2	10,930	0.02%
2022/07/01	4	60.00	4	59.98	57.90	0	11,029	0.00%
2022/06/30	5	64.32	4	63.30	63.00	1	11,036	0.01%
2022/06/29	0	0.00	9	67.32	67.60	-9	11,191	-0.08%
2022/06/28	5	68.32	6	67.95	68.00	-1	11,908	-0.01%
2022/06/27	10	69.96	10	69.12	70.00	0	13,329	0.00%
2022/06/24	0	0.00	1	67.00	67.00	-1	13,453	-0.01%
2022/06/23	8	66.05	9	66.70	66.30	-1	13,603	-0.01%
2022/06/22	3	66.60	8	67.55	66.60	-5	13,864	-0.04%
2022/06/21	12	67.93	7	68.13	69.40	5	14,058	0.04%
2022/06/20	8	67.33	35	66.55	66.10	-27	14,344	-0.19%
2022/06/17	12	69.21	17	70.15	69.10	-5	14,401	-0.03%
2022/06/16	41.2	74.28	33	75.86	71.60	8.2	14,233	0.06%
2022/06/15	2	78.50	4	79.15	79.00	-2	14,183	-0.01%
2022/06/14	6	78.80	3	78.00	78.90	3	14,341	0.02%
2022/06/13	9	80.06	7	80.10	79.50	2	14,314	0.01%
2022/06/10	12	80.83	26	81.26	81.80	-14	14,409	-0.10%
2022/06/09	23	80.42	9	81.27	81.50	14	14,480	0.10%
2022/06/08	28	81.53	5	81.38	80.80	23	14,506	0.16%
2022/06/07	3	81.40	3	81.80	81.50	0	14,549	0.00%
2022/06/06	13	81.65	13	81.56	81.40	0	14,548	0.00%
2022/06/02	8	83.44	5	83.90	83.10	3	14,535	0.02%
2022/06/01	12	84.37	39	85.01	84.00	-27	14,505	-0.19%
2022/05/31	44	84.42	16	84.21	83.80	28	14,345	0.20%
2022/05/30	12.1	83.64	12.5	83.14	84.50	-0.4	14,193	0.00%
2022/05/27	3.5	80.33	6	80.77	80.20	-2.5	13,953	-0.02%
2022/05/26	14	79.79	11	80.01	78.90	3	13,935	0.02%
2022/05/25	11	79.78	7	79.64	80.20	4	13,923	0.03%
2022/05/24	6	80.15	8	80.60	78.70	-2	13,997	-0.01%
2022/05/23	8	81.65	8	82.59	81.20	0	14,026	0.00%
2022/05/20	5	80.92	11	81.09	81.20	-6	14,123	-0.04%
2022/05/19	7	80.33	6	79.70	81.20	1	14,577	0.01%
2022/05/18	18	81.59	17	81.22	81.20	1	14,594	0.01%
2022/05/17	14	81.19	9	79.80	82.40	5	14,434	0.03%
2022/05/16	12	79.62	16	79.33	78.40	-4	14,348	-0.03%
2022/05/13	1	77.20	4	77.20	77.20	-3	14,440	-0.02%
2022/05/12	5	76.28	8	76.74	75.50	-3	14,713	-0.02%
2022/05/11	19	77.56	52	76.14	77.10	-33	15,081	-0.22%
2022/05/10	47	75.27	10	74.70	75.50	37	14,961	0.25%
2022/05/09	13	78.47	12	78.22	77.10	1	15,062	0.01%
2022/05/06	12	80.85	12	79.85	81.20	0	15,546	0.00%
2022/05/05	36	81.91	34.2	82.21	81.40	1.9	15,572	0.01%
2022/05/04	5	78.60	4	79.12	78.60	1	15,326	0.01%
2022/05/03	9.2	77.62	10	77.17	77.90	-0.9	15,547	-0.01%
2022/04/29	3	78.47	6	78.27	76.10	-3	15,578	-0.02%
2022/04/28	3	75.77	6	75.15	76.00	-3	15,557	-0.02%
2022/04/27	11	73.94	10	74.09	76.10	1	15,466	0.01%
2022/04/26	8	77.86	7	77.27	77.00	1	15,339	0.01%
2022/04/25	6	79.70	7	80.00	78.70	-1	15,252	-0.01%
2022/04/22	21	82.91	48	83.19	82.80	-27	15,120	-0.18%
2022/04/21	64	81.91	22	83.90	84.60	42	14,983	0.28%
2022/04/20	12	80.48	11	80.55	80.80	1	14,855	0.01%
2022/04/19	4	81.78	3	80.87	80.60	1	14,623	0.01%
2022/04/18	6	81.90	9	82.19	82.00	-3	14,444	-0.02%
2022/04/15	58	86.01	6	87.15	85.00	52	14,235	0.37%
2022/04/14	7	91.74	7	92.69	90.80	0	14,260	0.00%
2022/04/13	2	93.80	3	94.17	93.80	-1	14,192	-0.01%
2022/04/12	6	94.30	1	93.40	93.30	5	14,352	0.03%
2022/04/11	2	96.05	5	97.00	95.00	-3	14,407	-0.02%
2022/04/08	4	98.33	8	98.26	98.10	-4	14,392	-0.03%
2022/04/07	25	99.77	23	100.31	98.00	2	14,346	0.01%
2022/04/06	22	100.91	16	100.68	101.50	6	14,168	0.04%
2022/04/01	25	99.89	13.5	99.94	100.50	11.5	14,162	0.08%
2022/03/31	48.5	104.56	28	105.04	102.00	20.5	13,986	0.15%
2022/03/30	30.5	105.98	38.7	106.19	105.00	-8.2	13,567	-0.06%
2022/03/29	16	99.77	7	99.96	98.80	9	12,340	0.07%
2022/03/28	14.1	98.31	4	99.13	98.40	10.1	12,524	0.08%
2022/03/25	3	100.33	14	100.51	99.90	-11	12,582	-0.09%
2022/03/24	11	97.73	3	97.97	97.80	8	12,322	0.06%
2022/03/23	18	99.93	7	100.04	99.60	11	12,188	0.09%
2022/03/22	15	102.20	7	102.93	102.50	8	12,003	0.07%
2022/03/21	7	104.71	10	104.75	105.00	-3	11,884	-0.03%
2022/03/18	13	103.54	27	104.15	105.00	-14	11,866	-0.12%
2022/03/17	3	100.50	7	101.00	102.00	-4	11,702	-0.03%
2022/03/16	5	95.90	0.1	97.30	96.30	4.9	11,705	0.04%
2022/03/15	13.1	97.48	8	96.84	95.00	5.1	11,863	0.04%
2022/03/14	8	102.06	6	102.08	102.00	2	11,960	0.02%
2022/03/11	3	99.97	7	99.96	101.00	-4	12,395	-0.03%
2022/03/10	4	100.75	6	100.58	99.50	-2	12,755	-0.02%
2022/03/09	1	96.20	2	96.65	97.70	-1	13,630	-0.01%
2022/03/08	7	94.98	3	96.07	93.70	4	13,895	0.03%
2022/03/07	9	98.51	6	98.08	97.30	3	14,153	0.02%
2022/03/04	1	101.00	16	101.53	101.50	-15	14,469	-0.10%
2022/03/03	6	103.33	4	103.50	103.00	2	14,750	0.01%
2022/03/02	1	103.50	1	103.00	103.50	0	14,986	0.00%
2022/03/01	2	103.50	3	103.17	103.50	-1	15,294	-0.01%
2022/02/25	22	100.61	6	101.92	100.50	16	15,771	0.10%
2022/02/24	11.2	100.64	15.1	101.30	99.40	-3.9	16,240	-0.02%
2022/02/23	8	102.69	4	102.50	104.00	4	16,640	0.02%
2022/02/22	10.1	102.80	9	102.50	102.50	1.1	17,811	0.01%
2022/02/21	4	112.75	10	109.80	106.00	-6	18,081	-0.03%
2022/02/18	9	108.17	12	106.79	109.00	-3	17,897	-0.02%
2022/02/17	9	106.67	7.5	106.33	107.00	1.5	18,019	0.01%
2022/02/16	15	107.23	15	108.27	107.00	0	18,175	0.00%
2022/02/15	17	107.97	11	106.68	105.00	6	18,300	0.03%
2022/02/14	7	104.79	15	104.63	106.00	-8	18,441	-0.04%
2022/02/11	12	105.21	19	105.29	105.00	-7	18,444	-0.04%
2022/02/10	10	102.00	58	102.46	103.00	-48	18,668	-0.26%
2022/02/09	10.5	103.05	7	103.00	103.00	3.5	19,384	0.02%
2022/02/08	13.4	100.84	28	99.43	102.00	-14.6	19,523	-0.07%
2022/02/07	66	93.06	69	94.46	95.00	-3	19,910	-0.02%
2022/01/26	14	89.94	12	90.64	90.50	2	20,923	0.01%
2022/01/25	13	91.72	15	92.49	89.50	-2	22,423	-0.01%
2022/01/24	4	87.45	17.1	88.83	91.30	-13.1	22,697	-0.06%
2022/01/21	6	89.43	7	89.54	88.70	-1	23,536	0.00%
2022/01/20	4	89.55	2.2	90.35	90.30	1.8	24,081	0.01%
2022/01/19	8.2	90.52	3	91.37	90.40	5.2	24,609	0.02%
2022/01/18	54	91.78	54.2	93.25	92.40	-0.2	25,087	0.00%
2022/01/17	2.2	91.20	3	90.80	92.00	-0.8	25,652	0.00%
2022/01/14	7.1	88.82	8	89.43	89.30	-1	26,174	0.00%
2022/01/13	7	90.99	2.5	91.01	90.60	4.5	27,169	0.02%
2022/01/12	11	93.12	12	92.88	92.70	-1	27,947	0.00%
2022/01/11	7	95.03	8	95.33	93.70	-1	28,558	0.00%
2022/01/10	8	97.83	12	96.23	98.60	-4	28,664	-0.01%
2022/01/07	66.2	95.38	2	95.40	95.00	64.2	28,617	0.22%
2022/01/06	1.1	100.50	1	100.50	100.50	0.1	28,343	0.00%
2022/01/05	15.2	101.32	9	100.72	102.00	6.2	28,453	0.02%
2022/01/04	11	104.27	52	105.48	104.00	-41	28,502	-0.14%
2022/01/03	3	106.67	2	107.00	105.50	1	28,716	0.00%
2021/12/30	1	107.00	1	107.00	107.00	0	28,796	0.00%
2021/12/29	1	107.00	5	106.90	107.00	-4	28,910	-0.01%
2021/12/28	66	110.11	7	109.43	108.00	59	29,134	0.20%
2021/12/27	2	109.00	2	109.00	109.00	0	29,185	0.00%
2021/12/24	21	109.76	3	110.33	107.50	18	29,287	0.06%
2021/12/23	8	110.44	23.1	110.56	111.50	-15.1	29,125	-0.05%
2021/12/22	22	109.59	23	110.83	108.00	-1	29,022	0.00%
2021/12/21	16	108.44	17	108.21	108.00	-1	28,709	0.00%
2021/12/20	7	105.57	6	105.50	105.00	1	28,555	0.00%
2021/12/17	6	104.83	14	104.32	104.50	-8	28,800	-0.03%
2021/12/16	14	108.11	16	107.09	109.00	-2	28,899	-0.01%
2021/12/15	22	105.00	18	104.58	106.00	4	28,763	0.01%
2021/12/14	10.1	103.00	12	102.75	102.50	-1.9	28,719	-0.01%
2021/12/13	2	104.25	5	105.00	106.00	-3	28,701	-0.01%
2021/12/10	11	106.00	5	105.50	105.00	6	28,726	0.02%
2021/12/09	9	110.22	3.5	110.71	109.00	5.5	28,660	0.02%
2021/12/08	5	111.60	23	111.85	112.00	-18	28,764	-0.06%
2021/12/07	45	112.12	24	112.23	110.00	21	28,852	0.07%
2021/12/06	20.2	111.77	20	112.83	113.00	0.2	28,486	0.00%
2021/12/03	48	112.69	30	113.18	111.50	18	28,344	0.06%
2021/12/02	7	108.07	11	111.14	107.00	-4	27,818	-0.01%
2021/12/01	12	110.79	13.5	111.29	110.50	-1.5	27,901	-0.01%
2021/11/30	8	108.44	9	108.33	110.50	-1	28,112	0.00%
2021/11/29	13.1	103.85	20.1	104.27	106.00	-7	28,267	-0.02%
2021/11/26	27.4	104.03	13	105.38	103.50	14.4	28,113	0.05%
2021/11/25	7.2	110.32	8.5	110.89	108.00	-1.3	27,981	0.00%
2021/11/24	10	109.55	22	109.80	112.00	-12	27,809	-0.04%
2021/11/23	26.5	110.95	27	110.41	106.00	-0.5	27,568	0.00%
2021/11/22	6.1	110.32	87	110.67	108.50	-80.9	27,561	-0.29%
2021/11/19	74	112.02	66	113.00	111.50	8	27,864	0.03%
2021/11/18	92	105.96	32	105.39	106.00	60	27,212	0.22%
2021/11/17	18	102.56	13	101.99	102.00	5	27,315	0.02%
2021/11/16	7	100.59	13	101.22	98.20	-6	27,667	-0.02%
2021/11/15	9	100.29	7	100.41	100.50	2	28,029	0.01%
2021/11/12	15	101.90	30	102.92	100.50	-15	28,240	-0.05%
2021/11/11	19.1	100.61	20.2	100.32	101.00	-1.1	28,331	0.00%
2021/11/10	25.1	97.36	19	96.92	97.90	6.1	28,092	0.02%
2021/11/09	25	98.00	61	97.00	98.00	-36	27,946	-0.13%
2021/11/08	28.1	100.92	13	100.12	99.20	15.1	27,499	0.05%
2021/11/05	14	109.00	12	108.46	110.00	2	26,953	0.01%
2021/11/04	79	112.97	49	113.08	110.00	30	26,808	0.11%
2021/11/03	45	108.91	107	105.96	108.00	-62	26,125	-0.24%	大賣/
2021/11/02	92	119.92	39	118.19	111.50	53	25,206	0.21%
2021/11/01	55	119.04	22.2	119.35	123.50	32.9	23,823	0.14%
2021/10/29	80	112.24	63	112.87	112.50	17	23,484	0.07%
2021/10/28	20.2	107.62	20.9	108.05	107.50	-0.7	22,973	0.00%
2021/10/27	27	107.30	45	106.11	107.00	-18	22,734	-0.08%
2021/10/26	24	106.19	30.3	107.08	101.50	-6.3	22,334	-0.03%
2021/10/25	16	104.84	23	105.24	105.50	-7	22,136	-0.03%
2021/10/22	21	102.31	22	102.50	101.50	-1	22,045	0.00%
2021/10/21	41	101.27	28	100.85	100.50	13	22,333	0.06%
2021/10/20	53	97.36	108	97.62	96.80	-55	22,038	-0.25%	大賣/
2021/10/19	12.3	97.66	35	98.24	101.50	-22.7	22,139	-0.10%
2021/10/18	71	92.94	5.1	93.24	92.60	65.9	21,900	0.30%
2021/10/15	1	92.70	3	92.73	91.40	-2	22,556	-0.01%
2021/10/14	0	0.00	7	88.86	89.00	-7	23,483	-0.03%
2021/10/13	8.2	89.70	0	0.00	87.40	8.2	23,748	0.03%
2021/10/12	7	94.14	10	94.31	93.30	-3	24,108	-0.01%
2021/10/08	7	93.06	7	92.31	94.00	0	24,790	0.00%
2021/10/07	3	89.13	1	89.80	89.50	2	25,392	0.01%
2021/10/06	3	86.63	22	87.25	86.20	-19	25,823	-0.07%
2021/10/05	21	86.06	1	86.10	86.50	20	26,290	0.08%
2021/10/04	7	83.53	4	84.08	81.10	3	26,522	0.01%
2021/10/01	6.1	84.65	10	84.86	84.10	-4	26,890	-0.01%
2021/09/30	2	90.10	2	89.30	89.30	0	27,668	0.00%
2021/09/29	3.2	88.60	18	90.00	87.70	-14.9	28,122	-0.05%
2021/09/28	1	93.50	1	92.60	91.80	0	28,938	0.00%
2021/09/27	4	95.18	5	94.20	94.60	-1	29,581	0.00%
2021/09/24	24	96.91	1	95.20	95.00	23	30,007	0.08%
2021/09/23	5	96.26	4	94.48	95.40	1	30,217	0.00%
2021/09/22	0	0.00	1	90.00	90.20	-1	30,320	0.00%
2021/09/17	5	91.02	1	92.00	92.30	4	31,093	0.01%
2021/09/16	3	91.63	6	90.85	90.40	-3	31,844	-0.01%
2021/09/15	1	92.40	3	90.90	92.30	-2	32,181	-0.01%
2021/09/14	1	91.80	3	92.43	91.70	-2	32,862	-0.01%
2021/09/13	5	93.49	7	94.51	92.30	-2	33,164	-0.01%
2021/09/10	12.1	92.47	19.3	92.37	94.90	-7.3	33,443	-0.02%
2021/09/09	9.3	92.54	5	91.74	93.90	4.3	34,291	0.01%
2021/09/08	11	92.88	22	91.15	90.50	-11	35,196	-0.03%
2021/09/07	12	92.76	11	91.77	94.30	1	35,488	0.00%
2021/09/06	23.1	98.69	20	97.42	94.50	3.1	35,198	0.01%
2021/09/03	33.1	97.93	25	97.01	98.50	8.1	34,882	0.02%
2021/09/02	24	103.69	16	105.13	100.50	8	34,527	0.02%
2021/09/01	0	0.00	7	110.79	111.00	-7	34,572	-0.02%
2021/08/31	5	107.20	3	108.50	108.50	2	34,495	0.01%
2021/08/30	0	0.00	2	109.25	110.00	-2	34,408	-0.01%
2021/08/27	16	108.03	8	108.50	106.50	8	34,340	0.02%
2021/08/26	19	112.79	25	113.64	111.50	-6	34,147	-0.02%
2021/08/25	32	112.89	24	114.35	113.00	8	34,077	0.02%
2021/08/24	14	107.89	15	108.97	107.50	-1	33,308	0.00%
2021/08/23	107	107.95	123.3	107.23	106.00	-16.3	32,775	-0.05%	大買/大賣/
2021/08/20	58.3	103.07	53	102.88	105.00	5.3	32,351	0.02%
2021/08/19	32	101.61	34	99.75	99.00	-2	31,672	-0.01%
2021/08/18	34	93.97	28	96.12	100.00	6	31,083	0.02%
2021/08/17	26	95.71	29	97.38	91.00	-3	30,700	-0.01%
2021/08/16	28	98.58	24.3	97.91	98.90	3.7	30,369	0.01%
2021/08/13	6	100.08	12	98.99	97.00	-6	30,232	-0.02%
2021/08/12	7	100.93	4	102.00	103.00	3	30,107	0.01%
2021/08/11	19	100.21	7	99.79	97.60	12	29,975	0.04%
2021/08/10	13	100.06	14	99.78	101.00	-1	29,776	0.00%
2021/08/09	13	103.77	15	102.00	100.50	-2	29,579	-0.01%
2021/08/06	10	106.55	8	106.69	108.50	2	29,399	0.01%
2021/08/05	19	108.74	19	110.05	108.50	0	29,282	0.00%
2021/08/04	10	113.55	5	112.60	113.00	5	29,279	0.02%
2021/08/03	16	113.94	18	115.06	113.50	-2	29,284	-0.01%
2021/08/02	3	109.83	6.3	109.66	111.50	-3.3	28,915	-0.01%
2021/07/30	29	105.38	20	104.48	102.50	9	28,598	0.03%
2021/07/29	11	106.00	21	105.29	107.00	-10	28,473	-0.04%
2021/07/28	21.2	105.80	13.4	106.10	104.50	7.8	28,180	0.03%
2021/07/27	63	120.20	92.2	118.57	114.50	-29.2	27,765	-0.11%
2021/07/26	38.1	115.61	15.6	118.33	115.50	22.5	27,020	0.08%
2021/07/23	50	113.70	32	110.53	110.00	18	26,312	0.07%
2021/07/22	3	110.83	25	111.10	113.50	-22	25,352	-0.09%
2021/07/21	36	108.21	39	104.87	103.50	-3	25,114	-0.01%
2021/07/20	37	105.89	20	106.85	108.50	17	24,422	0.07%
2021/07/19	14	103.18	53	100.59	100.00	-39	23,783	-0.16%
2021/07/16	50	99.01	17.1	100.66	102.50	33	24,120	0.14%
2021/07/15	42.1	97.75	49.5	97.65	100.00	-7.5	24,054	-0.03%
2021/07/14	29	102.08	30	106.91	98.10	-1	23,919	0.00%
2021/07/13	7.2	112.57	62	113.51	109.00	-54.8	23,126	-0.24%
2021/07/12	10	101.47	15	104.53	105.50	-5	22,646	-0.02%
2021/07/09	33	97.47	28	96.36	96.00	5	22,042	0.02%
2021/07/08	11.5	96.09	39	95.58	94.80	-27.5	21,711	-0.13%
2021/07/07	92	95.32	76	96.14	93.60	16	21,344	0.07%
2021/07/06	38	91.41	10	92.73	92.60	28	20,611	0.14%
2021/07/05	66	93.30	33	94.00	90.50	33	20,264	0.16%
2021/07/02	13	83.54	51	82.54	87.60	-38	19,651	-0.19%
2021/07/01	15.1	81.41	18	82.48	79.70	-2.9	19,370	-0.01%
2021/06/30	40.1	84.42	18	84.30	86.20	22.1	19,562	0.11%
2021/06/29	5	78.82	21	79.53	78.70	-16	19,614	-0.08%
2021/06/28	25	80.74	30	80.89	79.60	-5	19,407	-0.03%
2021/06/25	18	80.57	80	78.55	81.80	-62	18,838	-0.33%
2021/06/24	9	74.48	8	74.05	74.40	1	18,163	0.01%
2021/06/23	11	72.75	16	73.26	74.50	-5	17,792	-0.03%
2021/06/22	11	68.17	13	69.08	69.90	-2	17,070	-0.01%
2021/06/21	25	68.88	16	68.76	66.20	9	16,679	0.05%
2021/06/18	20	67.88	25	67.88	68.90	-5	16,156	-0.03%
2021/06/17	37	63.28	33	64.40	65.20	4	15,070	0.03%
2021/06/16	25	60.31	36	60.81	61.00	-11	14,076	-0.08%
2021/06/15	0	0.00	1	57.70	57.80	-1	13,617	-0.01%
2021/06/11	2	56.55	2	56.50	56.50	0	13,585	0.00%
2021/06/10	2	57.10	1	56.50	57.00	1	13,668	0.01%
2021/06/09	19	57.37	22	57.43	56.50	-3	13,562	-0.02%
2021/06/08	0	0.00	2	54.30	54.80	-2	13,053	-0.02%
2021/06/07	8	53.36	1	53.80	53.40	7	13,119	0.05%
2021/06/03	4	53.53	5	53.44	53.50	-1	13,225	-0.01%
2021/06/02	5	53.66	8	53.34	52.90	-3	13,253	-0.02%
2021/06/01	4	51.63	2	52.00	52.00	2	12,855	0.02%
2021/05/31	5	50.62	9	51.16	51.20	-4	12,919	-0.03%
2021/05/28	4	50.83	1	50.50	50.60	3	13,004	0.02%
2021/05/27	3	48.50	1	48.00	48.35	2	13,181	0.02%
2021/05/26	0	0.00	20	48.18	48.40	-20	13,217	-0.15%
2021/05/25	24	47.80	2	47.85	47.85	22	13,317	0.17%
2021/05/24	1	46.00	0	0.00	46.25	1	13,390	0.01%
2021/05/21	3	45.47	0	0.00	46.15	3	13,538	0.02%
2021/05/20	0	0.00	2	44.70	43.85	-2	13,616	-0.01%
2021/05/19	2	46.00	1	44.10	45.60	1	13,604	0.01%
2021/05/17	2	42.60	2	40.70	39.60	0	13,515	0.00%
2021/05/14	1	43.90	0	0.00	43.95	1	13,471	0.01%
2021/05/13	1	41.95	0	0.00	44.00	1	13,381	0.01%
2021/05/12	2	45.10	0	0.00	43.50	2	13,348	0.01%
2021/05/11	3	48.08	13	48.78	46.60	-10	13,217	-0.08%
2021/05/10	1	51.20	1	52.70	51.10	0	13,093	0.00%
2021/05/07	9	52.12	0	0.00	53.60	9	13,597	0.07%
2021/05/06	5	51.18	1	51.70	50.70	4	13,602	0.03%
2021/05/05	2	51.95	0	0.00	50.90	2	13,569	0.01%
2021/05/04	6	53.47	5	52.32	52.40	1	13,623	0.01%
2021/05/03	4.1	56.48	3	57.70	55.50	1.1	13,697	0.01%
2021/04/29	14.2	59.14	1	59.20	59.00	13.2	13,737	0.10%
2021/04/28	7	60.50	30	60.72	60.50	-23	13,804	-0.17%
2021/04/27	2.2	61.38	1	60.00	60.20	1.2	13,935	0.01%
2021/04/26	6	62.70	11	62.61	62.70	-5	13,805	-0.04%
2021/04/23	11	62.51	11	63.11	62.40	0	13,876	0.00%
2021/04/22	16	64.41	33	63.37	60.50	-17	13,695	-0.12%
2021/04/21	23	61.10	31	61.09	61.70	-8	13,209	-0.06%
2021/04/20	17	59.17	16	60.21	59.50	1	12,870	0.01%
2021/04/19	0	0.00	15	56.57	56.70	-15	12,514	-0.12%
2021/04/16	13	55.91	1	56.00	56.00	12	12,781	0.09%
2021/04/15	11	55.35	0	0.00	55.40	11	12,871	0.09%
2021/04/14	6	53.95	6	56.47	55.40	0	12,979	0.00%
2021/04/13	10	57.60	16	57.95	55.80	-6	13,158	-0.05%
2021/04/12	4	57.13	10	58.65	57.10	-6	13,235	-0.05%
2021/04/09	8	58.90	25	58.71	58.60	-17	13,439	-0.13%
2021/04/08	24	60.59	12.9	60.59	60.70	11.1	14,110	0.08%
2021/04/07	32	59.17	32	59.00	59.60	0	14,202	0.00%
2021/04/06	56	57.66	39	58.40	59.60	17	14,068	0.12%
2021/04/01	56	55.27	11	55.34	54.50	45	13,793	0.33%
2021/03/31	1	53.40	0	0.00	53.50	1	14,143	0.01%
2021/03/30	0	0.00	4.9	54.24	54.00	-4.9	15,208	-0.03%
2021/03/29	7	53.81	13	54.14	54.60	-6	16,146	-0.04%
2021/03/26	0	0.00	10	52.60	53.70	-10	16,282	-0.06%
2021/03/25	3	52.40	0	0.00	52.20	3	16,368	0.02%
2021/03/24	16	53.48	14	53.83	53.70	2	16,465	0.01%
2021/03/23	8	53.90	2	53.20	53.00	6	16,589	0.04%
2021/03/22	1	55.30	1	54.40	54.40	0	16,726	0.00%
2021/03/19	4	54.83	3	54.60	54.60	1	16,967	0.01%
2021/03/18	0	0.00	0.1	54.80	54.20	-0.1	17,189	0.00%
2021/03/17	0	0.00	4	54.30	54.20	-4	17,384	-0.02%
2021/03/16	4	54.80	1	54.10	53.80	3	17,675	0.02%
2021/03/15	0	0.00	4	53.73	54.10	-4	18,108	-0.02%
2021/03/12	0	0.00	6	52.88	53.10	-6	18,159	-0.03%
2021/03/11	9	52.46	6	52.92	52.90	3	18,251	0.02%
2021/03/10	4	51.45	2	52.00	51.40	2	18,268	0.01%
2021/03/09	5	48.90	6	48.64	48.70	-1	18,249	-0.01%
2021/03/08	1	51.40	2	49.60	49.65	-1	18,577	-0.01%
2021/03/05	4	51.80	0	0.00	51.30	4	18,928	0.02%
2021/03/04	2	52.40	1	53.50	51.60	1	19,241	0.01%
2021/03/02	3	55.97	13	55.65	53.90	-10	19,881	-0.05%
2021/02/26	0	0.00	6	54.12	54.00	-6	20,047	-0.03%
2021/02/25	5	55.16	4	54.98	54.60	1	21,355	0.00%
2021/02/24	3	55.70	2	55.00	55.00	1	22,443	0.00%
2021/02/23	1	55.50	5	55.40	55.00	-4	22,545	-0.02%
2021/02/22	16	54.87	9	54.84	54.40	7	22,470	0.03%
2021/02/19	4	52.95	0	0.00	53.10	4	22,464	0.02%
2021/02/18	12	52.10	1	52.30	52.40	11	22,985	0.05%
2021/02/17	1	51.00	3	51.40	51.80	-2	23,384	-0.01%
2021/02/05	5	49.19	0	0.00	48.90	5	23,516	0.02%
2021/02/04	1	49.65	5	49.46	49.35	-4	24,050	-0.02%
2021/02/03	14	50.49	12	51.06	50.60	2	24,582	0.01%
2021/02/02	5	50.10	10	50.05	50.00	-5	24,837	-0.02%
2021/02/01	10	49.40	7	49.13	49.00	3	24,991	0.01%
2021/01/29	5.2	52.79	19	52.48	50.50	-13.8	24,939	-0.06%
2021/01/28	20	51.14	11	51.69	51.20	9	24,472	0.04%
2021/01/27	12	52.53	21	52.48	52.50	-9	24,442	-0.04%
2021/01/26	11	52.52	8	52.68	52.00	3	24,460	0.01%
2021/01/25	15	53.24	6	53.07	53.30	9	24,404	0.04%
2021/01/22	1	50.80	2	51.00	51.60	-1	24,222	0.00%
2021/01/21	9	51.87	4	51.20	51.00	5	24,138	0.02%
2021/01/20	9	52.21	12	53.03	51.70	-3	24,060	-0.01%
2021/01/19	8	55.18	1	54.90	54.80	7	23,846	0.03%
2021/01/18	7	55.06	26	55.40	55.50	-19	23,821	-0.08%
2021/01/15	13	54.07	13	54.01	54.00	0	23,598	0.00%
2021/01/14	10	53.95	4	53.90	53.90	6	23,431	0.03%
2021/01/13	16	54.95	4	54.90	55.30	12	23,327	0.05%
2021/01/12	21	56.27	24	56.88	55.30	-3	23,246	-0.01%
2021/01/11	17	56.11	4	55.63	56.50	13	22,867	0.06%
2021/01/08	1	54.00	1	54.50	53.50	0	22,833	0.00%
2021/01/07	5	53.36	5	52.90	53.20	0	23,230	0.00%
2021/01/06	10	53.75	12	53.42	53.00	-2	23,313	-0.01%
2021/01/05	3	53.63	17	53.67	54.70	-14	23,142	-0.06%
2021/01/04	15	55.58	15	56.98	54.70	0	23,109	0.00%
2020/12/31	19	54.41	14	54.34	54.10	5	23,051	0.02%
2020/12/30	17.1	52.44	10	53.00	51.80	7.1	22,367	0.03%
2020/12/29	7	51.70	11	52.18	52.80	-4	22,044	-0.02%
2020/12/28	13	51.74	26.9	51.64	51.60	-13.9	21,821	-0.06%
2020/12/25	22	51.87	13	51.20	51.00	9	21,429	0.04%
2020/12/24	68	48.92	97	50.41	50.60	-29	20,612	-0.14%
2020/12/23	8	46.46	106.6	46.04	46.90	-98.6	19,511	-0.51%	大賣/
2020/12/22	9	45.02	17	45.50	43.60	-8	18,595	-0.04%
2020/12/21	9	43.63	4	44.60	44.60	5	18,505	0.03%
2020/12/18	17	44.06	19	45.19	44.00	-2	18,713	-0.01%
2020/12/17	5	44.98	3	45.15	45.25	2	18,690	0.01%
2020/12/16	3	44.08	33.8	44.25	44.75	-30.8	18,660	-0.17%
2020/12/15	39.1	43.99	4	42.74	42.70	35.1	18,800	0.19%
2020/12/14	23	45.55	25	45.55	45.10	-2	19,025	-0.01%
2020/12/11	40	45.01	29	44.71	44.10	11	18,840	0.06%
2020/12/10	61.5	45.96	65	45.94	45.80	-3.5	18,653	-0.02%
2020/12/09	49.4	45.89	143	46.76	45.95	-93.6	18,353	-0.51%	大賣/
2020/12/08	21	44.92	54	44.96	44.95	-33	17,978	-0.18%
2020/12/07	11	44.68	18	44.80	44.30	-7	17,988	-0.04%
2020/12/04	43	44.72	2	44.65	44.30	41	17,926	0.23%
2020/12/03	22	44.91	30	44.52	44.35	-8	17,860	-0.04%
2020/12/02	23	45.21	10	44.86	44.70	13	17,857	0.07%
2020/12/01	33	43.97	17	45.69	45.80	16	17,637	0.09%
2020/11/30	11	44.83	2	44.50	44.60	9	17,461	0.05%
2020/11/27	56	43.62	66	44.07	45.15	-10	17,327	-0.06%
2020/11/26	29	43.61	32	43.84	43.65	-3	17,355	-0.02%
2020/11/25	13	42.47	19	42.88	42.40	-6	17,154	-0.03%
2020/11/24	111	44.26	48	44.06	43.20	63	17,057	0.37%	大買/
2020/11/23	37	41.99	20.4	43.09	44.40	16.6	16,399	0.10%
2020/11/20	52	40.34	33	40.38	40.40	19	16,776	0.11%
2020/11/19	17	39.21	11	39.20	39.00	6	16,927	0.04%
2020/11/18	8	39.76	15	40.16	39.55	-7	17,618	-0.04%
2020/11/17	31	40.09	40	40.11	39.50	-9	18,922	-0.05%
2020/11/16	37	39.87	9	40.02	41.35	28	21,270	0.13%
2020/11/13	0	0.00	2	38.80	38.70	-2	21,508	-0.01%
2020/11/12	3.4	38.91	0	0.00	38.15	3.4	21,713	0.02%
2020/11/11	0	0.00	21	39.90	40.35	-21	21,395	-0.10%
2020/11/10	12	38.28	14	38.69	38.05	-2	20,909	-0.01%
2020/11/09	2	38.35	2	38.88	39.00	0	20,791	0.00%
2020/11/06	1	37.70	0	0.00	37.65	1	20,707	0.00%
2020/11/05	2	37.95	1	38.10	37.90	1	20,769	0.00%
2020/11/04	1	36.70	0	0.00	37.00	1	20,901	0.00%
2020/11/03	0	0.00	6	36.75	36.90	-6	21,491	-0.03%
2020/11/02	6	35.90	0	0.00	35.30	6	22,085	0.03%
2020/10/29	2	36.10	2	36.90	37.20	0	22,509	0.00%
2020/10/28	1	38.70	10	38.67	37.55	-9	22,554	-0.04%
2020/10/23	0	0.00	1	38.15	38.15	-1	22,541	0.00%
2020/10/22	1	37.75	21	37.37	37.80	-20	22,637	-0.09%
2020/10/21	3	37.45	3	37.40	37.40	0	22,620	0.00%
2020/10/20	2	37.38	2	36.80	36.75	0	22,601	0.00%
2020/10/19	1	36.85	1	37.20	37.15	0	22,594	0.00%
2020/10/16	36	38.19	30	37.03	36.80	6	22,574	0.03%
2020/10/15	21	39.31	7	40.07	39.00	14	22,229	0.06%
2020/10/14	7	38.87	10	38.82	38.70	-3	21,642	-0.01%
2020/10/13	11	38.67	3	38.80	38.30	8	21,478	0.04%
2020/10/08	3.1	38.11	7	38.59	37.95	-3.9	21,233	-0.02%
2020/10/07	5	38.10	15.1	38.23	38.40	-10.1	21,039	-0.05%
2020/10/06	12	37.58	12	37.35	37.45	0	20,941	0.00%
2020/10/05	0	0.00	2	36.85	36.90	-2	21,030	-0.01%
2020/09/29	1	36.00	1	36.30	35.75	0	21,134	0.00%
2020/09/28	1	35.45	0	0.00	35.45	1	21,083	0.00%
2020/09/25	28	35.99	25	35.80	34.95	3	21,098	0.01%
2020/09/24	0	0.00	2	35.83	35.30	-2	21,089	-0.01%
2020/09/23	3	37.75	14	37.61	37.10	-11	21,179	-0.05%
2020/09/21	4	37.55	39	37.38	37.40	-35	20,794	-0.17%
2020/09/18	28	38.25	6	38.19	37.60	22	20,814	0.11%
2020/09/17	2	37.80	2	38.15	38.20	0	20,556	0.00%
2020/09/16	3	36.30	35	36.55	36.40	-32	20,061	-0.16%
2020/09/15	21	36.09	0	0.00	35.90	21	19,992	0.11%
2020/09/14	30	36.15	0	0.00	36.10	30	20,063	0.15%
2020/09/11	33	35.20	23	34.78	34.65	10	20,003	0.05%
2020/09/10	3	36.50	23	36.90	36.20	-20	19,836	-0.10%
2020/09/09	3	35.50	3	36.20	36.40	0	19,777	0.00%
2020/09/08	0	0.00	2	36.38	35.90	-2	19,786	-0.01%
2020/09/07	6	36.96	3	35.70	35.70	3	19,811	0.02%
2020/09/04	1	36.30	11	36.10	36.75	-10	19,837	-0.05%
2020/09/03	12	38.38	5	37.94	37.40	7	19,855	0.04%
2020/09/02	25	37.96	15	37.85	38.00	10	19,694	0.05%
2020/09/01	14	38.31	3	37.58	38.55	11	19,779	0.06%
2020/08/31	15	36.92	12	37.26	36.70	3	19,408	0.02%
2020/08/28	61	38.07	58	37.45	37.40	3	19,647	0.02%
2020/08/27	109	37.59	20	37.37	37.35	89	20,272	0.44%	大買/
2020/08/26	14	39.45	61	41.08	38.40	-47	19,892	-0.24%
2020/08/25	7	38.93	12	38.79	38.40	-5	18,326	-0.03%
2020/08/24	46	38.24	57	37.90	39.00	-11	17,887	-0.06%
2020/08/21	59	38.49	52	38.73	37.95	7	17,062	0.04%
2020/08/20	57	36.81	68	37.94	38.75	-11	15,582	-0.07%
2020/08/19	5	35.70	75.8	35.77	36.85	-70.8	12,641	-0.56%
2020/08/18	65	32.92	4	31.70	33.50	61	11,930	0.51%
2020/08/17	24	31.65	25	31.95	32.00	-1	11,501	-0.01%
2020/08/14	15	30.65	0	0.00	30.45	15	11,271	0.13%
2020/08/13	10	30.25	0	0.00	30.05	10	11,222	0.09%
2020/08/11	4	30.13	0	0.00	29.80	4	10,944	0.04%
2020/08/10	1	31.40	1	30.80	30.40	0	10,915	0.00%
2020/08/07	41	32.43	10	32.29	32.40	31	10,682	0.29%
2020/08/06	21	31.60	15	31.67	32.65	6	10,058	0.06%
2020/08/05	0	0.00	1	30.10	29.70	-1	9,412	-0.01%
2020/08/03	4	29.96	28	29.95	29.70	-24	8,947	-0.27%
2020/07/30	1	29.45	1	29.55	29.55	0	8,845	0.00%
2020/07/24	1	28.90	1	28.10	27.95	0	8,703	0.00%
2020/07/22	5	28.51	5	28.47	28.45	0	8,692	0.00%
2020/07/21	5	27.53	3	27.90	27.85	2	8,790	0.02%
2020/07/16	0	0.00	2	28.18	28.05	-2	9,131	-0.02%
2020/07/15	14	28.70	0	0.00	28.65	14	9,100	0.15%
2020/07/14	2.6	29.38	0	0.00	29.35	2.6	9,016	0.03%
2020/07/10	0	0.00	1	29.10	28.95	-1	8,720	-0.01%
2020/07/07	5	29.05	0	0.00	29.15	5	8,344	0.06%
2020/07/06	5	29.30	1	29.05	29.20	4	8,298	0.05%
2020/07/03	17	29.08	0	0.00	29.10	17	8,235	0.21%
2020/07/02	11	29.86	15	29.74	29.80	-4	8,010	-0.05%
2020/07/01	3	28.60	2	28.58	28.50	1	7,748	0.01%
2020/06/30	5	28.20	6	28.33	28.30	-1	7,703	-0.01%
2020/06/29	8	28.08	1	27.85	27.85	7	7,753	0.09%
2020/06/24	5	28.54	7	28.55	29.20	-2	7,613	-0.03%
2020/06/23	5	28.80	13	28.15	28.15	-8	7,535	-0.11%
2020/06/22	5	28.55	6	28.88	28.60	-1	7,503	-0.01%
2020/06/19	7	28.92	6	28.44	28.30	1	7,478	0.01%
2020/06/18	5	28.65	15	28.77	28.80	-10	7,303	-0.14%
2020/06/17	5	28.30	5	28.75	28.60	0	7,261	0.00%
2020/06/16	5	28.50	15	28.42	28.35	-10	7,218	-0.14%
2020/06/15	2	28.63	0	0.00	28.05	2	7,204	0.03%
2020/06/12	26	28.78	20	28.86	29.65	6	7,134	0.08%
2020/06/10	0	0.00	5	29.04	30.00	-5	6,942	-0.07%
2020/06/09	5	28.20	3	28.30	28.30	2	6,772	0.03%
2020/06/08	16	29.73	9	30.13	29.10	7	6,677	0.10%
2020/06/05	4	29.40	18	29.10	29.10	-14	6,346	-0.22%
2020/06/04	22	29.23	8	29.36	29.30	14	6,172	0.23%
2020/06/03	6	28.95	133	28.05	28.95	-127	5,701	-2.23%	大賣/鉅額交易
2020/06/02	22	26.85	2	26.35	27.00	20	4,644	0.43%
2020/06/01	0	0.00	2	24.40	24.60	-2	4,304	-0.05%
2020/05/26	1.3	24.12	2	24.60	24.15	-0.7	4,214	-0.02%
2020/05/22	2	24.45	0	0.00	23.95	2	4,188	0.05%
2020/05/21	4	24.80	4	24.43	24.60	0	4,164	0.00%
2020/05/20	6	23.92	6	23.98	24.05	0	4,110	0.00%
2020/05/19	1	23.05	1	23.85	23.80	0	4,052	0.00%
2020/05/18	3	23.10	0	0.00	23.00	3	3,999	0.08%
2020/05/15	3	23.07	1	23.60	23.25	2	3,969	0.05%
2020/05/14	0	0.00	1	24.35	24.20	-1	3,846	-0.03%
2020/05/13	1	24.80	1	24.65	25.00	0	3,803	0.00%
2020/05/12	3	25.35	0	0.00	25.10	3	3,793	0.08%
2020/05/11	2	25.63	10	25.60	25.55	-8	3,765	-0.21%
2020/05/08	0	0.00	2	25.35	24.90	-2	3,709	-0.05%
2020/05/07	1	24.90	0	0.00	24.95	1	3,674	0.03%
2020/05/06	7	25.09	1	25.35	25.05	6	3,624	0.17%
2020/05/05	2	24.70	0	0.00	25.40	2	3,573	0.06%
2020/04/30	0	0.00	3	24.72	24.55	-3	3,499	-0.09%
2020/04/29	101	24.65	12	24.34	24.40	89	3,496	2.55%	大買/
2020/04/28	6	23.86	1	24.10	24.15	5	3,405	0.15%
2020/04/27	3	23.65	0	0.00	23.85	3	3,390	0.09%
2020/04/24	15	23.96	2	23.80	23.70	13	3,331	0.39%
2020/04/23	12	24.34	9	23.90	24.05	3	3,179	0.09%
2020/04/21	0	0.00	2	22.15	21.45	-2	2,794	-0.07%
2020/04/17	2	21.93	0	0.00	21.50	2	2,740	0.07%
2020/03/31	2	19.38	2	19.15	19.15	0	2,982	0.00%
2020/03/26	0	0.00	1	18.30	18.20	-1	2,953	-0.03%
2020/03/25	1	18.25	0	0.00	18.25	1	3,134	0.03%
2020/03/24	2	16.38	1	16.55	16.60	1	3,084	0.03%
2020/03/23	0	0.00	2	15.25	15.10	-2	3,066	-0.07%
2020/03/20	2	14.75	0	0.00	15.05	2	3,060	0.07%
2020/03/19	0	0.00	1	13.90	13.70	-1	3,048	-0.03%
2020/02/26	0	0.00	0.9	25.50	25.60	-0.9	2,597	-0.03%
2020/02/25	0	0.00	1	24.70	24.95	-1	2,566	-0.04%
2020/02/13	0.2	24.55	0	0.00	24.65	0.2	2,571	0.01%
2020/02/12	0	0.00	1	24.70	24.80	-1	2,564	-0.04%
2020/02/06	0	0.00	10	24.25	24.25	-10	2,544	-0.39%
2020/02/05	0	0.00	1	23.30	23.25	-1	2,533	-0.04%
2020/02/04	3	22.90	1	23.15	23.15	2	2,556	0.08%
2020/01/31	1	24.50	0	0.00	24.00	1	2,653	0.04%
2020/01/16	0	0.00	0.2	27.70	27.80	-0.2	2,616	-0.01%
2020/01/15	0	0.00	2.6	27.60	27.85	-2.6	2,687	-0.10%
2020/01/14	1.8	27.11	0	0.00	27.10	1.8	2,655	0.07%
2020/01/13	0	0.00	2	26.93	26.95	-2	2,650	-0.08%
2020/01/10	0	0.00	5	26.40	26.50	-5	2,656	-0.19%
2020/01/09	1	26.95	0	0.00	26.85	1	2,658	0.04%
2020/01/08	1	27.05	3	26.55	26.55	-2	2,780	-0.07%
2020/01/07	8	28.18	29	27.52	27.50	-21	2,827	-0.74%
2020/01/06	1	28.20	0	0.00	28.25	1	2,859	0.03%
2020/01/03	0	0.00	3	28.38	28.25	-3	2,842	-0.11%
2020/01/02	2	28.10	0	0.00	27.80	2	2,762	0.07%
2019/12/31	3	27.75	0	0.00	27.70	3	2,787	0.11%
2019/12/30	5	28.20	0	0.00	28.00	5	2,797	0.18%
2019/12/27	2	28.35	1	28.55	28.35	1	2,757	0.04%
2019/12/26	4	28.14	6	28.25	28.30	-2	2,692	-0.07%
2019/12/25	21	27.31	4	27.24	27.80	17	2,500	0.68%
2019/12/20	2	28.18	0	0.00	27.50	2	2,391	0.08%
2019/12/18	0	0.00	5	26.45	26.65	-5	2,210	-0.23%
2019/12/17	1	26.85	0	0.00	26.65	1	2,248	0.04%
2019/12/12	5	26.00	7	26.11	26.00	-2	2,388	-0.08%
2019/12/04	0.1	25.80	0	0.00	25.90	0.1	3,421	0.00%
2019/12/03	0	0.00	1	25.40	25.35	-1	3,454	-0.03%
2019/12/02	0	0.00	0.9	25.30	25.35	-0.9	3,517	-0.03%
2019/11/29	5	26.39	0	0.00	26.15	5	3,555	0.14%
2019/11/22	0	0.00	2	27.08	26.95	-2	3,938	-0.05%
2019/11/21	0.1	26.70	0	0.00	26.70	0.1	4,018	0.00%
2019/11/20	0	0.00	2	26.95	26.85	-2	4,079	-0.05%
2019/11/19	4	26.78	7	27.00	26.80	-3	4,160	-0.07%
2019/11/15	5	26.79	3	26.60	26.60	2	4,372	0.05%
2019/11/12	3	26.80	3	26.90	26.90	0	4,493	0.00%
2019/11/06	0	0.00	1	27.60	27.35	-1	4,571	-0.02%
2019/11/04	0	0.00	2	27.88	27.80	-2	4,603	-0.04%
2019/11/01	2	28.15	0	0.00	28.15	2	4,607	0.04%
2019/10/31	2	29.60	1	28.70	28.70	1	4,584	0.02%
2019/10/30	1	28.70	0	0.00	29.00	1	4,501	0.02%
2019/10/28	0.4	28.30	0	0.00	28.35	0.4	4,594	0.01%
2019/10/25	0	0.00	1	29.00	28.35	-1	4,620	-0.02%
2019/10/24	5	28.75	0	0.00	28.90	5	4,621	0.11%
2019/10/22	3	28.40	3	28.40	28.40	0	4,591	0.00%
2019/10/21	3	28.50	3	28.40	28.40	0	4,629	0.00%
2019/10/17	1	28.40	0	0.00	28.35	1	4,729	0.02%
2019/10/16	6	28.65	0	0.00	28.70	6	4,749	0.13%
2019/10/15	0	0.00	1	28.30	28.30	-1	4,662	-0.02%
2019/10/14	3.1	27.06	3	27.45	27.45	0.1	4,644	0.00%
2019/10/08	1	26.70	0	0.00	26.85	1	5,187	0.02%
2019/10/07	0	0.00	2	27.20	27.25	-2	5,396	-0.04%
2019/10/04	4.1	27.74	0	0.00	27.65	4.1	5,404	0.08%
2019/10/02	1	28.15	1	28.45	28.45	0	5,517	0.00%
2019/09/26	1	30.50	0	0.00	30.05	1	5,525	0.02%
2019/09/25	3.5	29.81	3	29.75	29.75	0.5	5,529	0.01%
2019/09/24	6	30.50	7	30.25	30.15	-1	5,526	-0.02%
2019/09/23	0.6	30.35	0	0.00	30.35	0.6	5,547	0.01%
2019/09/12	2	27.80	5	27.83	27.95	-3	5,555	-0.05%
2019/09/11	2	27.88	0	0.00	27.65	2	5,550	0.04%
2019/09/10	0	0.00	1	28.35	28.35	-1	5,526	-0.02%
2019/09/09	1	28.35	2	28.20	28.20	-1	5,567	-0.02%
2019/09/06	5	29.25	13	29.17	28.60	-8	5,543	-0.14%
2019/09/05	0	0.00	24	28.94	28.50	-24	5,199	-0.46%
2019/09/04	0	0.00	1	28.65	28.70	-1	5,121	-0.02%
2019/09/03	1	28.65	1	28.75	28.90	0	5,107	0.00%
2019/09/02	4	28.59	6	28.39	29.00	-2	4,945	-0.04%
2019/08/30	4	28.50	9	28.35	27.35	-5	4,867	-0.10%
2019/08/29	124	27.71	6	27.69	27.95	118	4,679	2.52%	大買/鉅額交易
2019/08/28	1	27.75	1	27.70	27.70	0	4,637	0.00%
2019/08/27	10	27.55	10	27.55	27.70	0	4,575	0.00%
2019/08/26	1	26.80	12	27.00	26.90	-11	4,495	-0.24%
2019/08/23	24	27.48	30	27.58	27.45	-6	4,454	-0.13%
2019/08/22	0	0.00	9	27.11	27.05	-9	4,329	-0.21%
2019/08/21	11	26.90	2	26.80	26.75	9	4,229	0.21%
2019/08/20	11	26.53	30	26.54	26.50	-19	4,192	-0.45%
2019/08/19	10	26.38	12	26.10	26.25	-2	4,110	-0.05%
2019/08/16	7	26.09	5	26.01	25.80	2	4,037	0.05%
2019/08/15	7	25.80	2	26.15	26.15	5	3,992	0.13%
2019/08/14	7	25.64	15	25.81	25.70	-8	3,939	-0.20%
2019/08/13	37	25.90	7	25.80	25.75	30	3,863	0.78%
2019/08/12	26	24.84	22	25.29	25.95	4	3,757	0.11%
2019/08/08	4	24.05	2	23.95	24.00	2	3,658	0.05%
2019/08/06	7	22.56	4	23.55	24.00	3	3,791	0.08%
2019/08/05	0	0.00	7	23.76	23.70	-7	3,887	-0.18%
2019/08/02	2	24.53	3	24.60	24.50	-1	3,916	-0.03%
2019/08/01	3	25.60	0	0.00	25.35	3	3,965	0.08%
2019/07/31	5	25.55	1	25.55	25.75	4	3,999	0.10%
2019/07/30	7	26.23	5	25.55	25.65	2	4,010	0.05%
2019/07/29	0	0.00	3	26.30	26.35	-3	4,035	-0.07%
2019/07/26	3	26.75	4	26.78	26.75	-1	4,037	-0.02%
2019/07/25	2	26.25	0	0.00	27.00	2	4,028	0.05%
2019/07/24	0	0.00	49	26.65	26.65	-49	3,979	-1.23%
2019/07/23	0	0.00	2	26.00	25.95	-2	3,926	-0.05%
2019/07/22	2	25.45	20	25.63	25.65	-18	3,953	-0.46%
2019/07/19	21	25.93	5	25.90	25.90	16	3,971	0.40%
2019/07/18	11	25.86	10	26.40	25.65	1	3,996	0.03%
2019/07/16	10	27.00	8	26.79	26.70	2	4,076	0.05%
2019/07/15	27	26.82	16	26.62	26.50	11	4,108	0.27%
2019/07/12	1	27.15	10	27.30	27.05	-9	4,299	-0.21%
2019/07/11	14	27.05	16	26.93	26.80	-2	4,408	-0.05%
2019/07/10	3	26.90	13	26.93	27.20	-10	4,515	-0.22%
2019/07/09	33	26.89	15	26.92	26.90	18	4,696	0.38%
2019/07/08	23	27.76	8	27.71	27.45	15	5,160	0.29%
2019/07/05	25	27.03	38	27.23	27.00	-13	5,857	-0.22%
2019/07/04	0	0.00	4	25.40	26.75	-4	5,700	-0.07%
2019/07/03	6	25.41	0	0.00	25.20	6	5,573	0.11%
2019/07/02	3	26.33	1	26.50	25.90	2	5,601	0.04%
2019/07/01	0	0.00	1	25.75	26.00	-1	5,601	-0.02%
2019/06/27	3	25.45	3	25.35	25.35	0	5,719	0.00%
2019/06/25	0	0.00	11	25.85	25.10	-11	5,787	-0.19%
2019/06/24	0	0.00	3	25.70	25.60	-3	5,855	-0.05%
2019/06/20	3	26.10	3	26.25	26.05	0	5,935	0.00%
2019/06/19	14	25.56	5	25.72	25.80	9	5,979	0.15%
2019/06/18	2	25.65	18	25.44	25.30	-16	6,078	-0.26%
2019/06/14	2	24.80	0	0.00	25.25	2	6,083	0.03%
2019/06/13	2	24.85	0	0.00	24.75	2	6,247	0.03%
2019/06/12	0	0.00	1	25.20	25.00	-1	6,351	-0.02%
2019/06/11	0	0.00	7	25.25	25.30	-7	6,380	-0.11%
2019/06/10	10	25.12	0	0.00	25.25	10	6,416	0.16%
2019/06/06	0	0.00	5	25.05	24.50	-5	6,437	-0.08%
2019/06/05	0	0.00	1	24.70	24.50	-1	6,393	-0.02%
2019/06/04	35	24.41	6	24.46	24.25	29	6,454	0.45%
2019/06/03	0	0.00	25	24.22	24.25	-25	6,495	-0.38%
2019/05/30	15	24.43	0	0.00	24.60	15	6,532	0.23%
2019/05/29	3	24.20	20	24.23	24.25	-17	6,571	-0.26%
2019/05/27	4	24.23	3	24.40	24.55	1	6,765	0.01%
2019/05/24	7	24.11	0	0.00	24.10	7	6,787	0.10%
2019/05/23	6	23.80	7	23.95	24.00	-1	6,905	-0.01%
2019/05/22	2	24.60	5	24.37	24.20	-3	6,957	-0.04%
2019/05/21	8	23.79	3	24.15	24.45	5	7,021	0.07%
2019/05/20	5	23.85	11	23.87	23.90	-6	7,087	-0.08%
2019/05/17	10	24.03	0	0.00	23.90	10	7,294	0.14%
2019/05/15	3	25.05	16	24.90	25.05	-13	7,709	-0.17%
2019/05/14	7	24.11	2	23.20	24.55	5	8,016	0.06%
2019/05/13	0	0.00	5	23.30	23.30	-5	8,253	-0.06%
2019/05/10	1	25.55	0	0.00	25.05	1	8,743	0.01%
2019/05/09	0	26.40	0	0.00	25.50	0	8,772	0.00%
2019/05/08	2	26.25	0	0.00	26.35	2	8,782	0.02%
2019/05/06	1	26.40	2	26.60	26.30	-1	8,994	-0.01%
2019/05/03	5	27.40	5	27.60	27.60	0	9,300	0.00%
2019/05/02	1	27.30	2	27.35	27.35	-1	9,345	-0.01%
2019/04/30	0	0.00	3	26.90	27.20	-3	9,520	-0.03%
2019/04/29	1	26.65	0	0.00	26.60	1	9,689	0.01%
2019/04/26	0	0.00	5	27.75	27.30	-5	9,797	-0.05%
2019/04/25	13	28.09	10	28.08	28.10	3	10,130	0.03%
2019/04/24	0	0.00	4	28.49	28.35	-4	10,373	-0.04%
2019/04/23	7	28.49	1	28.75	28.75	6	10,579	0.06%
2019/04/22	18	29.14	22	29.00	28.80	-4	10,535	-0.04%
2019/04/19	23	28.86	20	29.03	28.90	3	10,523	0.03%
2019/04/18	10	29.39	3	28.93	28.65	7	10,517	0.07%
2019/04/17	28	29.96	27	30.06	29.85	1	10,458	0.01%
2019/04/16	47	29.61	37	29.62	30.15	10	10,576	0.09%
2019/04/15	3	29.70	25	29.57	29.25	-22	10,637	-0.21%
2019/04/12	91	30.44	41	30.51	29.05	50	10,596	0.47%
2019/04/11	23	30.66	58	30.92	30.70	-35	10,145	-0.34%
2019/04/10	4	28.05	0	0.00	28.55	4	9,180	0.04%
2019/04/09	2	27.85	6	28.14	27.85	-4	9,094	-0.04%
2019/04/08	5	27.60	3	28.20	27.50	2	9,061	0.02%
2019/04/02	0	0.00	16	27.19	27.25	-16	9,083	-0.18%
2019/04/01	9	27.20	8	27.33	27.30	1	9,101	0.01%
2019/03/29	31	26.65	10	26.60	26.65	21	9,054	0.23%
2019/03/28	0	0.00	10	27.00	26.65	-10	9,332	-0.11%
2019/03/27	3	26.55	6	26.80	26.90	-3	9,489	-0.03%
2019/03/26	6	26.13	1	26.10	26.05	5	9,577	0.05%
2019/03/25	12	26.02	2	26.15	26.10	10	9,814	0.10%
2019/03/20	1	26.55	0	0.00	26.55	1	10,738	0.01%
2019/03/19	0	0.00	2	26.65	26.70	-2	10,914	-0.02%
2019/03/18	6	26.05	3	26.10	26.25	3	10,916	0.03%
2019/03/14	3	28.03	18	27.73	27.70	-15	10,870	-0.14%
2019/03/13	1	28.05	1	27.90	28.00	0	11,142	0.00%
2019/03/12	3	27.85	0	0.00	27.70	3	11,336	0.03%
2019/03/11	10	27.36	1	27.40	27.50	9	11,605	0.08%
2019/03/07	3	28.53	0	0.00	28.50	3	13,170	0.02%
2019/03/06	0	0.00	1	28.70	28.70	-1	13,509	-0.01%
2019/03/05	3	28.85	2	28.80	28.75	1	13,769	0.01%
2019/02/27	4	28.71	4	28.70	28.75	0	13,919	0.00%
2019/02/26	21	30.32	9	29.82	29.45	12	13,911	0.09%
2019/02/25	35	30.37	36	30.25	30.25	-1	13,990	-0.01%
2019/02/22	15	30.57	2	30.78	30.10	13	14,172	0.09%
2019/02/20	5	30.44	3	30.43	30.15	2	14,199	0.01%
2019/02/19	0	0.00	19	30.44	30.15	-19	14,224	-0.13%
2019/02/18	17	30.10	5	30.00	29.95	12	14,215	0.08%
2019/02/15	7	32.02	11	32.19	31.00	-4	14,082	-0.03%
2019/02/14	25	31.60	15	31.63	31.25	10	13,848	0.07%
2019/02/13	6	31.47	10	31.75	31.35	-4	13,838	-0.03%
2019/02/12	3	30.82	6	31.19	31.30	-3	13,648	-0.02%
2019/02/11	47	30.61	59	30.52	31.15	-12	13,564	-0.09%
2019/01/30	23	28.70	20	28.80	28.55	3	13,213	0.02%
2019/01/29	5	28.70	0	0.00	28.90	5	13,385	0.04%
2019/01/28	25	29.41	15	29.30	29.00	10	13,834	0.07%
2019/01/25	10	28.70	4	28.98	28.75	6	14,039	0.04%
2019/01/24	3	29.05	20	28.94	28.40	-17	14,141	-0.12%
2019/01/23	1	27.90	0	0.00	28.25	1	13,989	0.01%
2019/01/22	33	28.83	4	28.45	28.10	29	14,086	0.21%
2019/01/21	0	0.00	11	28.95	28.80	-11	13,979	-0.08%
2019/01/18	3	28.40	6	28.68	29.05	-3	13,906	-0.02%
2019/01/17	16	28.73	29	29.06	28.40	-13	13,893	-0.09%
2019/01/16	35	27.79	20	27.57	28.95	15	13,553	0.11%
2019/01/15	3	27.13	13	27.06	27.05	-10	13,306	-0.08%
2019/01/14	20	26.48	15	26.40	26.25	5	13,137	0.04%
2019/01/11	1	26.75	12	26.95	26.40	-11	13,213	-0.08%
2019/01/10	15	26.65	12	26.75	26.85	3	13,196	0.02%
2019/01/09	14	27.07	1	27.45	26.40	13	13,169	0.10%
2019/01/08	14	26.91	14	26.98	26.75	0	13,080	0.00%
2019/01/07	1	25.15	21	25.70	26.85	-20	12,900	-0.16%
2019/01/04	32	24.52	21	23.97	24.45	11	12,832	0.09%
2019/01/03	37	25.55	60	25.65	25.45	-23	12,756	-0.18%
2019/01/02	0	0.00	7	25.86	25.70	-7	12,860	-0.05%
2018/12/28	2	25.65	6	25.48	25.45	-4	12,985	-0.03%
2018/12/27	4	25.63	2	25.45	25.45	2	13,109	0.02%
2018/12/26	2	25.63	5	25.44	24.95	-3	13,064	-0.02%
2018/12/25	5	25.69	1	25.70	25.60	4	13,032	0.03%
2018/12/24	0	0.00	3	26.53	26.50	-3	12,977	-0.02%
2018/12/22	2	26.40	2	26.40	26.25	0	13,007	0.00%
2018/12/21	5	26.75	4	26.58	26.95	1	13,020	0.01%
2018/12/20	4	25.38	3	25.52	25.65	1	12,743	0.01%
2018/12/19	10	25.93	7	25.43	25.45	3	12,634	0.02%
2018/12/18	12	26.15	37	26.51	26.00	-25	12,559	-0.20%
2018/12/17	34	27.38	6	27.94	27.25	28	12,402	0.23%
2018/12/14	31	27.82	10	27.70	27.70	21	12,378	0.17%
2018/12/13	21	29.65	1	30.20	28.80	20	12,204	0.16%
2018/12/12	0	0.00	4	29.20	29.70	-4	11,430	-0.03%
2018/12/11	4	26.99	0	0.00	27.00	4	11,257	0.04%
2018/12/10	2	26.63	4	26.45	26.70	-2	11,295	-0.02%
2018/12/07	16	28.07	16	28.34	28.10	0	11,245	0.00%
2018/12/06	4	28.10	40	30.22	27.55	-36	11,175	-0.32%
2018/12/05	57	30.57	15	29.95	30.25	42	10,997	0.38%
2018/12/04	7	31.66	9	31.60	31.50	-2	10,949	-0.02%
2018/12/03	33	32.83	16	32.46	31.90	17	10,750	0.16%
2018/11/30	20	29.13	32	29.47	31.25	-12	10,080	-0.12%
2018/11/29	13	27.99	16	27.52	28.45	-3	9,212	-0.03%
2018/11/28	4	25.15	9	25.62	25.90	-5	8,915	-0.06%
2018/11/23	5	23.60	0	0.00	23.45	5	8,811	0.06%
2018/11/21	19	26.09	0	0.00	25.55	19	8,951	0.21%
2018/11/16	1	25.35	7	24.94	24.60	-6	9,020	-0.07%
2018/11/15	1	24.25	1	24.50	24.45	0	9,163	0.00%
2018/11/13	7	23.33	0	0.00	24.15	7	9,201	0.08%
2018/11/09	1	23.70	0	0.00	23.80	1	9,218	0.01%
2018/11/08	3	24.70	23	25.07	24.65	-20	9,232	-0.22%
2018/11/07	24	25.64	0	0.00	25.80	24	9,204	0.26%
2018/11/06	5	25.73	4	25.43	24.30	1	9,220	0.01%
2018/11/05	17	26.44	10	26.80	25.75	7	9,225	0.08%
2018/11/02	0	0.00	4	25.65	26.00	-4	8,734	-0.05%
2018/11/01	5	22.84	5	23.54	23.65	0	8,434	0.00%
2018/10/30	3	20.72	1	20.85	21.00	2	8,139	0.02%
2018/10/25	2	21.15	2	20.80	20.75	0	8,232	0.00%
2018/10/24	2	23.45	0	0.00	23.05	2	8,230	0.02%
2018/10/23	0	0.00	1	23.85	23.00	-1	8,421	-0.01%
2018/10/22	1	23.30	0	0.00	23.90	1	8,524	0.01%
2018/10/19	2	23.33	0	0.00	23.25	2	8,669	0.02%
2018/10/18	0	0.00	101	24.54	24.50	-101	8,841	-1.14%	大賣/鉅額交易
2018/10/16	104	25.13	0	0.00	24.50	104	9,063	1.15%	大買/鉅額交易
2018/10/12	1	23.95	1	23.10	24.05	0	9,501	0.00%
2018/10/09	3	25.40	3	25.10	25.60	0	9,883	0.00%
2018/10/08	4	26.18	5	26.00	26.30	-1	9,900	-0.01%
2018/10/05	2	29.25	1	28.60	28.60	1	9,810	0.01%
2018/10/04	0	0.00	2	31.75	31.75	-2	9,787	-0.02%
2018/09/28	1	32.60	1	32.40	32.35	0	10,444	0.00%
2018/09/27	2	33.65	1	34.05	33.30	1	10,643	0.01%
2018/09/26	5	33.77	1	33.60	33.65	4	10,919	0.04%
2018/09/25	3	32.63	5	33.50	33.95	-2	11,420	-0.02%
2018/09/21	2	32.75	1	32.55	32.85	1	11,721	0.01%
2018/09/20	2	32.45	2	32.05	31.60	0	11,692	0.00%
2018/09/18	2	33.60	2	33.20	33.20	0	11,875	0.00%
2018/09/17	0	0.00	1	34.10	34.35	-1	11,951	-0.01%
2018/09/14	1	33.70	1	35.10	34.65	0	12,053	0.00%
2018/09/13	0	0.00	2	34.40	33.45	-2	12,211	-0.02%
2018/09/12	2	33.95	3	33.98	33.95	-1	12,365	-0.01%
2018/09/11	3	33.60	1	34.60	34.10	2	12,775	0.02%
2018/09/10	8	34.58	4	33.58	33.50	4	12,938	0.03%
2018/09/07	2	37.65	1	38.75	37.20	1	13,031	0.01%
2018/09/06	9	38.71	8	38.78	38.20	1	13,277	0.01%
2018/09/05	3	40.42	0	0.00	39.70	3	13,695	0.02%
2018/08/30	0	0.00	1	42.00	41.85	-1	14,713	-0.01%
2018/08/29	1	41.10	11	41.43	40.90	-10	14,755	-0.07%
2018/08/28	2	38.95	4	39.30	39.00	-2	14,992	-0.01%
2018/08/27	1	39.30	1	39.20	39.60	0	15,665	0.00%
2018/08/24	9	37.66	7	38.11	38.35	2	16,260	0.01%
2018/08/23	5	38.49	0	0.00	37.90	5	16,866	0.03%
2018/08/22	5	38.39	5	39.38	39.20	0	17,355	0.00%
2018/08/21	1	36.80	1	37.40	37.20	0	17,414	0.00%
2018/08/20	1	35.85	0	0.00	36.05	1	17,824	0.01%
2018/08/17	1	38.00	0	0.00	37.05	1	18,015	0.01%
2018/08/16	3	36.43	3	37.23	37.80	0	18,146	0.00%
2018/08/15	4	37.85	4	37.45	37.40	0	18,284	0.00%
2018/08/13	2	39.33	18	38.46	37.45	-16	18,516	-0.09%
2018/08/10	13	42.37	10	41.17	41.00	3	18,671	0.02%
2018/08/09	1	44.55	0	0.00	44.70	1	18,662	0.01%
2018/08/08	2	45.60	2	45.65	44.60	0	19,369	0.00%
2018/08/07	2	45.63	9	45.23	45.30	-7	19,748	-0.04%
2018/08/06	5	44.95	1	44.50	44.50	4	19,966	0.02%
2018/08/03	5	43.70	4	45.08	45.10	1	20,087	0.00%
2018/08/02	10	43.55	2	44.95	43.25	8	20,151	0.04%
2018/08/01	11	47.40	8	46.94	46.35	3	20,139	0.01%
2018/07/31	2	46.60	2	46.60	47.00	0	20,239	0.00%
2018/07/30	15	48.94	1	48.60	46.45	14	20,574	0.07%
2018/07/27	5	48.18	6	48.63	48.65	-1	20,620	0.00%
2018/07/26	3	47.67	1	47.75	47.65	2	20,598	0.01%
2018/07/25	0	0.00	10	46.94	47.10	-10	20,590	-0.05%
2018/07/24	7	44.45	1	44.55	44.95	6	20,477	0.03%
2018/07/23	1	43.20	1	43.85	43.50	0	20,442	0.00%
2018/07/20	6	43.80	3	45.37	43.50	3	20,453	0.01%
2018/07/19	10	46.02	6	45.03	44.80	4	20,503	0.02%
2018/07/18	9	48.61	18	47.11	45.85	-9	20,485	-0.04%
2018/07/17	6	50.98	5	50.98	50.90	1	20,276	0.00%
2018/07/16	11	50.56	3	51.03	49.65	8	20,265	0.04%
2018/07/13	12	52.68	10	52.59	52.00	2	20,283	0.01%
2018/07/12	2	51.65	3	51.83	52.60	-1	20,531	0.00%
2018/07/11	1	51.70	2	51.00	51.80	-1	20,832	0.00%
2018/07/10	7	54.20	7	52.31	52.40	0	20,859	0.00%
2018/07/09	8	54.54	7	54.86	54.00	1	20,861	0.00%
2018/07/06	13	55.35	2	55.70	55.50	11	20,896	0.05%
2018/07/05	11	58.60	7	60.03	57.90	4	20,969	0.02%
2018/07/04	17	59.74	2	59.85	59.30	15	20,875	0.07%
2018/07/03	1	61.70	17	61.78	61.50	-16	20,903	-0.08%
2018/07/02	5	59.36	13	60.31	59.30	-8	20,719	-0.04%
2018/06/29	3	57.10	2	56.85	57.00	1	20,522	0.00%
2018/06/28	7	56.30	8	55.85	55.80	-1	20,679	0.00%
2018/06/27	7	57.80	23	58.93	57.60	-16	21,421	-0.07%
2018/06/26	3	56.43	1	57.00	57.60	2	21,661	0.01%
2018/06/25	12	57.27	22	57.15	56.70	-10	22,331	-0.04%
2018/06/22	43	58.97	14	58.87	58.40	29	22,758	0.13%
2018/06/21	22	58.54	16	58.60	57.80	6	22,747	0.03%
2018/06/20	28	58.85	21	60.53	57.60	7	22,667	0.03%
2018/06/19	10	57.40	2	57.70	57.00	8	22,460	0.04%
2018/06/15	6	61.30	7	60.69	59.50	-1	22,427	0.00%
2018/06/14	11	59.95	14	60.00	59.60	-3	22,244	-0.01%
2018/06/13	35	61.20	10	59.97	58.70	25	21,992	0.11%
2018/06/12	14	63.44	27	63.47	65.10	-13	21,603	-0.06%
2018/06/11	18	60.77	12	60.12	60.00	6	21,153	0.03%
2018/06/08	6	59.73	3	62.00	59.60	3	21,069	0.01%
2018/06/07	9	60.06	3	59.90	59.80	6	20,875	0.03%
2018/06/06	18	61.48	3	61.40	60.60	15	20,827	0.07%
2018/06/05	24	62.23	15	61.96	60.60	9	21,042	0.04%
2018/06/04	31	67.53	12	68.71	64.40	19	20,988	0.09%
2018/06/01	9	63.84	23	64.00	66.60	-14	20,470	-0.07%
2018/05/31	22	62.45	24	64.37	60.60	-2	19,774	-0.01%
2018/05/30	15	61.27	20	59.98	61.20	-5	19,175	-0.03%
2018/05/29	3	57.67	7	57.50	57.20	-4	18,789	-0.02%
2018/05/28	16	55.87	34	55.63	56.70	-18	18,734	-0.10%
2018/05/25	21	52.54	20	53.04	53.80	1	18,330	0.01%
2018/05/24	8	51.36	13	52.15	51.80	-5	18,130	-0.03%
2018/05/23	12	50.37	7	50.94	50.10	5	18,104	0.03%
2018/05/22	8	51.09	5	51.68	50.70	3	17,897	0.02%
2018/05/21	15	50.61	4	50.83	50.60	11	17,741	0.06%
2018/05/18	22	53.55	3	55.00	52.10	19	17,470	0.11%
2018/05/17	6	58.68	6	57.90	57.30	0	17,203	0.00%
2018/05/16	11	58.88	7	59.70	58.20	4	17,002	0.02%
2018/05/15	3	57.10	16.4	57.61	59.10	-13.4	16,351	-0.08%
2018/05/14	6	52.93	20	53.60	53.80	-14	16,107	-0.09%
2018/05/11	20	51.92	8	51.48	50.60	12	15,878	0.08%
2018/05/10	1	52.70	9	52.67	52.60	-8	15,750	-0.05%
2018/05/09	15	51.15	22	52.17	51.10	-7	15,652	-0.04%
2018/05/08	34	52.70	20	53.30	51.60	14	15,544	0.09%
2018/05/07	12	53.33	16	53.24	54.00	-4	15,424	-0.03%
2018/05/04	13	50.98	39	50.01	51.00	-26	15,013	-0.17%
2018/05/03	5	48.50	17	48.96	48.50	-12	14,859	-0.08%
2018/05/02	47	48.94	21	49.27	48.10	26	15,094	0.17%
2018/04/30	31	49.59	32	49.81	50.50	-1	15,025	-0.01%
2018/04/27	18	48.22	8	48.08	48.65	10	15,052	0.07%
2018/04/26	1	48.00	1	47.85	47.80	0	15,154	0.00%
2018/04/25	10	47.80	10	47.95	46.90	0	15,449	0.00%
2018/04/24	6	45.67	4	47.05	47.75	2	15,601	0.01%
2018/04/23	6	48.88	0	0.00	47.65	6	15,674	0.04%
2018/04/20	1	50.60	6	50.48	50.00	-5	16,131	-0.03%
2018/04/19	1	48.70	1	49.50	49.90	0	16,878	0.00%
2018/04/18	1	48.60	8	49.34	49.05	-7	16,811	-0.04%
2018/04/17	21	48.96	1	49.40	47.55	20	16,604	0.12%
2018/04/16	20	53.71	15	54.77	52.70	5	16,259	0.03%
2018/04/13	9	53.56	7	54.70	54.60	2	16,165	0.01%
2018/04/12	8	55.33	4	55.58	55.90	4	16,055	0.02%
2018/04/11	8	55.10	17	55.36	57.30	-9	16,235	-0.06%
2018/04/10	11	53.80	0	0.00	52.40	11	16,328	0.07%
2018/04/09	6	56.55	5	55.42	54.00	1	16,599	0.01%
2018/04/03	9	53.07	13	54.38	55.50	-4	16,941	-0.02%
2018/04/02	1	50.00	1	50.30	50.60	0	16,618	0.00%
2018/03/31	7	50.41	5	50.37	49.80	2	16,814	0.01%
2018/03/30	10	51.48	14	51.59	49.50	-4	16,775	-0.02%
2018/03/29	3	47.28	2	47.98	48.35	1	15,886	0.01%
2018/03/28	30	46.46	30	46.86	46.50	0	15,454	0.00%
2018/03/27	2	44.85	5.1	46.40	46.40	-3.1	14,681	-0.02%
2018/03/26	0	0.00	15	41.41	42.20	-15	14,229	-0.11%
2018/03/23	33	39.31	10	39.90	39.50	23	14,181	0.16%
2018/03/22	3	41.10	3	42.50	41.00	0	14,100	0.00%
2018/03/21	1	41.20	33	40.63	42.00	-32	13,843	-0.23%
2018/03/20	19	39.79	5	39.75	39.75	14	13,608	0.10%
2018/03/19	0	0.00	1	40.00	40.45	-1	13,536	-0.01%
2018/03/16	1	39.60	5	39.88	39.60	-4	13,452	-0.03%
2018/03/15	10	39.54	0	0.00	39.70	10	13,402	0.07%
2018/03/14	0	0.00	1	40.50	40.30	-1	13,392	-0.01%
2018/03/13	2	39.83	0	0.00	39.85	2	13,261	0.02%
2018/03/12	0	0.00	5	40.60	40.20	-5	13,267	-0.04%
2018/03/09	12	39.36	4	40.84	39.40	8	13,276	0.06%
2018/03/08	5	39.90	34	39.69	40.65	-29	13,007	-0.22%
2018/03/07	16	37.83	14	39.30	37.80	2	12,640	0.02%
2018/03/05	10	38.00	13	37.80	37.50	-3	13,422	-0.02%
2018/03/02	18	39.29	7	39.21	39.10	11	13,869	0.08%
2018/03/01	6	39.08	11	38.45	39.40	-5	13,587	-0.04%
2018/02/27	5	37.33	5	37.36	37.00	0	13,458	0.00%
2018/02/23	12	38.13	5	37.70	37.65	7	13,544	0.05%
2018/02/22	0	0.00	3	34.70	35.65	-3	13,578	-0.02%
2018/02/07	0	0.00	5	34.20	34.60	-5	13,440	-0.04%
2018/02/06	5	32.35	0	0.00	32.35	5	13,389	0.04%
2018/02/05	4	35.55	0	0.00	35.80	4	13,266	0.03%
2018/02/02	0	0.00	2	36.40	36.30	-2	13,266	-0.02%
2018/02/01	11	37.00	4	37.10	36.60	7	13,289	0.05%
2018/01/31	4	36.45	4	37.39	36.45	0	13,308	0.00%
2018/01/30	10	37.58	0	0.00	36.90	10	13,336	0.07%
2018/01/29	5	38.36	3	38.80	38.25	2	13,305	0.02%
2018/01/26	4	37.63	16	37.73	38.95	-12	13,367	-0.09%
2018/01/25	22	39.18	13	40.23	37.90	9	13,386	0.07%
2018/01/24	2	38.90	3	39.02	38.70	-1	13,297	-0.01%
2018/01/23	1	39.20	0	0.00	38.30	1	13,411	0.01%
2018/01/22	1	39.40	34	39.88	39.40	-33	13,872	-0.24%
2018/01/19	39	39.45	68	40.00	39.90	-29	14,166	-0.20%
2018/01/18	11	38.99	10	39.75	38.90	1	13,806	0.01%
2018/01/17	2	38.10	17	39.49	39.70	-15	13,511	-0.11%
2018/01/16	63	37.92	51	37.89	38.55	12	13,081	0.09%
2018/01/15	55	34.89	65	36.00	38.10	-10	12,653	-0.08%
2018/01/12	0	0.00	3	35.25	34.65	-3	11,733	-0.03%
2018/01/11	3	34.40	3	34.50	34.10	0	11,646	0.00%
2018/01/10	18	34.24	13	33.88	33.40	5	11,639	0.04%
2018/01/09	4	33.49	4	33.78	33.95	0	11,694	0.00%
2018/01/08	10	35.25	0	0.00	34.35	10	11,867	0.08%
2018/01/05	5	36.31	0	0.00	36.15	5	11,897	0.04%
2018/01/04	3	35.70	6	35.22	35.30	-3	11,835	-0.03%
2018/01/03	7	33.93	5	33.47	33.55	2	11,730	0.02%
2018/01/02	7	31.07	46	32.04	32.40	-39	11,342	-0.34%