強茂 (2481)-聯邦-高雄券商分點個股進出

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
57.3
漲跌
▲0.3
漲幅
+0.53%
成交量
818張
產業
上市半導體類股
1262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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/04/19	1	53.40	0	0.00	53.80	1	1,403	0.07%
2024/04/18	2	56.70	0	0.00	56.80	2	1,389	0.14%
2024/04/12	0	0.00	2	59.00	59.40	-2	1,385	-0.14%
2024/04/10	0	59.90	0	0.00	59.70	0	1,397	0.00%
2024/04/09	0	0.00	2	59.00	59.20	-2	1,436	-0.14%
2024/03/26	1	57.00	1	58.00	56.70	0	1,581	0.00%
2024/03/20	0	56.90	0	0.00	57.10	0	2,165	0.00%
2024/03/18	2	56.60	0	0.00	56.90	2	2,253	0.09%
2024/03/13	1	59.50	0	0.00	58.40	1	2,361	0.04%
2024/03/12	0	59.90	0	0.00	59.70	0	2,355	0.00%
2024/02/23	1	62.90	0	0.00	62.20	1	2,878	0.03%
2024/02/21	0	0.00	10	63.50	63.50	-10	2,900	-0.34%
2024/01/10	2	62.80	0	0.00	62.90	2	2,804	0.07%
2024/01/03	1	65.70	0	0.00	65.70	1	2,741	0.04%
2023/12/29	1	67.50	0	0.00	67.30	1	2,646	0.04%
2023/12/18	1	70.70	0	0.00	69.30	1	2,342	0.04%
2023/12/14	0	0.00	6	70.00	70.30	-6	1,847	-0.32%
2023/12/06	0	0.00	1	67.80	67.90	-1	1,696	-0.06%
2023/12/05	9	68.58	1	68.80	68.70	8	1,673	0.48%
2023/12/01	1	71.80	0	0.00	70.20	1	1,573	0.06%
2023/11/21	0	0.00	1	63.50	63.70	-1	1,146	-0.09%
2023/11/20	1	62.30	2	62.70	62.90	-1	1,139	-0.09%
2023/10/31	2	60.30	0	0.00	59.60	2	1,525	0.13%
2023/10/30	39	61.62	0	0.00	61.20	39	1,577	2.47%
2023/10/24	0	0.00	2	62.10	62.10	-2	1,846	-0.11%
2023/10/23	0	0.00	1	62.00	61.50	-1	1,890	-0.05%
2023/10/20	2	60.65	0	0.00	61.80	2	1,961	0.10%
2023/10/11	0	0.00	10	64.90	64.20	-10	3,635	-0.28%
2023/09/26	0	0.00	1	64.40	64.00	-1	5,682	-0.02%
2023/09/25	1	65.20	0	0.00	65.10	1	5,697	0.02%
2023/09/19	0	0.00	11	66.42	65.80	-11	5,784	-0.19%
2023/09/15	0	0.00	10	66.00	66.40	-10	5,809	-0.17%
2023/09/13	5	65.60	0	0.00	65.80	5	5,789	0.09%
2023/09/11	5	65.00	3	65.40	64.80	2	5,816	0.03%
2023/09/04	1	64.90	2	64.90	64.90	-1	5,958	-0.02%
2023/08/25	3	62.00	0	0.00	62.20	3	6,093	0.05%
2023/08/24	38	62.84	0	0.00	62.60	38	6,106	0.62%
2023/08/17	1	61.70	1	64.20	64.40	0	6,202	0.00%
2023/08/16	1	62.30	0	0.00	62.50	1	6,180	0.02%
2023/08/15	2	62.90	0	0.00	63.10	2	6,199	0.03%
2023/07/28	0	0.00	0.1	74.80	74.80	-0.1	5,830	0.00%
2023/07/25	0	0.00	35	76.96	76.50	-35	5,677	-0.62%
2023/07/24	31	77.05	0	0.00	76.30	31	5,619	0.55%
2023/07/21	0	77.90	50	77.20	77.70	-50	5,525	-0.90%
2023/07/20	0.1	78.60	2	78.60	78.60	-1.9	5,494	-0.03%
2023/07/19	1	78.20	0	0.00	77.60	1	5,426	0.02%
2023/07/18	17	83.36	18	79.86	79.90	-1	5,296	-0.02%
2023/07/17	12	80.16	17	80.34	80.10	-5	4,748	-0.11%
2023/07/14	4	76.65	2	78.00	78.00	2	4,388	0.05%
2023/07/13	53	75.38	6	75.70	75.20	47	4,225	1.11%
2023/07/12	21	79.01	14	76.63	76.30	7	4,058	0.17%
2023/07/11	7	75.44	5	77.08	79.00	2	3,399	0.06%
2023/07/10	2	72.00	1	71.20	71.90	1	2,663	0.04%
2023/07/06	1	70.10	0	0.00	69.60	1	2,535	0.04%
2023/06/28	0	0.00	2	70.20	68.70	-2	2,814	-0.07%
2023/06/20	0	0.00	1	67.60	68.20	-1	3,213	-0.03%
2023/06/14	0	0.00	1	70.30	70.00	-1	3,677	-0.03%
2023/06/13	0	0.00	10	70.86	70.90	-10	3,720	-0.27%
2023/06/12	1	71.50	0	0.00	70.80	1	3,760	0.03%
2023/06/09	11	70.82	0	0.00	70.90	11	3,746	0.29%
2023/05/22	0	0.00	2	67.60	67.50	-2	4,775	-0.04%
2023/05/16	0	0.00	1	65.70	65.80	-1	4,896	-0.02%
2023/05/05	0	0.00	2	66.30	66.60	-2	5,278	-0.04%
2023/05/03	2	66.50	0	0.00	66.70	2	5,474	0.04%
2023/04/14	0	0.00	3	69.67	69.90	-3	5,370	-0.06%
2023/04/13	0	0.00	1	71.00	70.10	-1	5,323	-0.02%
2023/04/12	0	0.00	1	72.00	71.80	-1	5,283	-0.02%
2023/04/11	1	71.60	0	0.00	72.00	1	5,249	0.02%
2023/04/06	1	72.20	2	71.95	71.70	-1	5,181	-0.02%
2023/03/31	3	71.20	3	71.30	71.30	0	5,147	0.00%
2023/03/29	1	71.40	1	71.60	71.00	0	5,091	0.00%
2023/03/28	6	70.92	2	71.65	70.50	4	4,993	0.08%
2023/03/23	1	70.60	0	0.00	70.30	1	4,743	0.02%
2023/03/21	0	0.00	1	70.80	71.30	-1	4,563	-0.02%
2023/03/20	2	72.40	58	71.66	71.00	-56	4,701	-1.19%
2023/03/15	11	69.91	0	0.00	69.00	11	4,388	0.25%
2023/03/13	43	68.13	0	0.00	69.10	43	4,451	0.97%
2023/03/10	21	70.27	4	69.20	69.40	17	4,458	0.38%
2023/03/09	16	71.60	12	71.35	71.70	4	4,608	0.09%
2023/03/08	16	72.79	13	72.64	72.10	3	4,625	0.06%
2023/03/07	5	71.70	11	71.45	71.80	-6	4,341	-0.14%
2023/03/06	35	70.66	6	71.85	70.70	29	4,092	0.71%
2023/02/24	0	0.00	1	66.80	66.80	-1	3,849	-0.03%
2023/02/22	0	0.00	3	66.40	66.20	-3	3,873	-0.08%
2023/02/21	0	0.00	2	67.60	67.60	-2	3,879	-0.05%
2023/02/17	1	66.90	1	67.40	66.90	0	3,966	0.00%
2023/02/16	5	67.50	5	68.00	67.70	0	3,962	0.00%
2023/02/15	7	67.40	0	0.00	66.30	7	3,941	0.18%
2023/02/09	1	68.80	5	68.70	68.50	-4	3,932	-0.10%
2023/02/02	0	0.00	1	68.10	68.10	-1	3,694	-0.03%
2023/02/01	6	67.35	5	67.10	67.10	1	3,638	0.03%
2023/01/30	0	0.00	4	65.30	65.30	-4	3,581	-0.11%
2023/01/17	0	0.00	1	63.00	62.80	-1	3,502	-0.03%
2023/01/13	0	0.00	1	63.00	61.80	-1	3,544	-0.03%
2023/01/10	0	0.00	4	63.00	63.10	-4	3,637	-0.11%
2023/01/09	0	0.00	2	63.00	63.00	-2	3,665	-0.05%
2022/12/29	2	57.60	0	0.00	57.90	2	3,869	0.05%
2022/12/28	2	58.60	0	0.00	58.40	2	3,943	0.05%
2022/12/27	0	0.00	5	60.40	60.40	-5	3,945	-0.13%
2022/12/26	2	59.90	0	0.00	60.00	2	3,975	0.05%
2022/12/21	2	61.40	0	0.00	60.60	2	4,149	0.05%
2022/12/19	0	0.00	5	64.10	63.90	-5	4,177	-0.12%
2022/12/14	0	0.00	3	64.80	65.00	-3	4,141	-0.07%
2022/12/13	2	64.00	1	64.60	64.60	1	4,113	0.02%
2022/12/12	7	64.37	10	65.08	64.20	-3	4,051	-0.07%
2022/12/09	1	62.70	0	0.00	62.20	1	3,860	0.03%
2022/12/08	1	62.10	1	62.70	63.00	0	3,895	0.00%
2022/12/07	1	63.00	2	62.90	62.10	-1	3,924	-0.03%
2022/12/06	1	64.60	0	0.00	63.50	1	3,934	0.03%
2022/12/05	2	64.90	2	65.40	66.00	0	3,979	0.00%
2022/12/02	4	65.68	8	65.90	65.70	-4	4,065	-0.10%
2022/12/01	10	65.50	1	67.20	65.60	9	4,047	0.22%
2022/11/30	6	62.52	6	63.08	63.10	0	3,926	0.00%
2022/11/28	0	0.00	5	61.54	61.30	-5	3,919	-0.13%
2022/11/23	1	59.30	0	0.00	59.20	1	4,057	0.02%
2022/11/22	2	59.45	0	0.00	58.90	2	4,165	0.05%
2022/11/18	7	61.74	5	60.00	60.00	2	4,769	0.04%
2022/11/15	2	59.00	0	0.00	59.30	2	4,748	0.04%
2022/11/14	0	0.00	2	58.30	58.60	-2	4,871	-0.04%
2022/11/11	1	58.20	1	58.30	58.10	0	5,017	0.00%
2022/11/10	0	0.00	1	58.10	58.10	-1	5,312	-0.02%
2022/11/09	1	58.70	0	0.00	58.70	1	5,539	0.02%
2022/11/03	0	0.00	1	57.60	58.00	-1	5,743	-0.02%
2022/10/27	5	54.90	5	55.60	55.60	0	6,538	0.00%
2022/10/24	0	0.00	2	53.70	53.10	-2	6,523	-0.03%
2022/10/21	1	52.90	1	53.40	52.10	0	6,565	0.00%
2022/10/20	1	52.30	1	52.80	53.30	0	6,603	0.00%
2022/10/18	5	53.10	5	53.60	53.60	0	6,692	0.00%
2022/10/14	0	0.00	3.8	52.99	53.00	-3.8	7,022	-0.05%
2022/10/12	0	0.00	1	53.20	53.20	-1	7,066	-0.01%
2022/10/11	3	55.00	1	55.60	54.20	2	7,092	0.03%
2022/10/07	1	57.20	1	57.80	57.20	0	7,117	0.00%
2022/10/06	5	57.70	5	58.00	58.00	0	7,179	0.00%
2022/10/05	3	58.53	0	0.00	57.10	3	7,199	0.04%
2022/10/04	5	58.60	5	58.60	58.60	0	7,171	0.00%
2022/10/03	5	57.50	5	57.20	57.20	0	7,236	0.00%
2022/09/28	0	0.00	1	57.00	55.00	-1	7,415	-0.01%
2022/09/27	0	0.00	2	58.50	59.50	-2	7,453	-0.03%
2022/09/20	5	65.30	5	65.40	65.40	0	7,731	0.00%
2022/09/15	1	66.70	0	0.00	66.40	1	7,899	0.01%
2022/09/14	1	64.70	1	65.90	67.40	0	7,925	0.00%
2022/09/13	5	68.40	5	67.00	67.00	0	7,975	0.00%
2022/09/12	1	67.70	0	0.00	67.80	1	8,102	0.01%
2022/09/08	0	0.00	1	68.50	68.50	-1	8,290	-0.01%
2022/09/07	5	64.40	5	64.40	64.40	0	8,456	0.00%
2022/09/06	5	67.90	5	63.60	63.60	0	8,418	0.00%
2022/09/05	1	67.60	0	0.00	67.50	1	8,364	0.01%
2022/09/01	8	70.26	5	68.90	68.90	3	8,309	0.04%
2022/08/31	7	69.43	5	69.90	69.90	2	8,199	0.02%
2022/08/30	5	69.00	0	0.00	69.10	5	8,195	0.06%
2022/08/29	2	68.60	0	0.00	68.30	2	8,202	0.02%
2022/08/26	8	71.29	5	71.60	71.60	3	8,191	0.04%
2022/08/25	2	72.00	5	71.26	70.10	-3	8,089	-0.04%
2022/08/23	4	68.25	0	0.00	68.20	4	8,076	0.05%
2022/08/22	1	69.30	0	0.00	69.30	1	8,299	0.01%
2022/08/19	1	69.70	1	70.60	69.90	0	8,332	0.00%
2022/08/17	6	71.82	11	71.00	71.00	-5	8,186	-0.06%
2022/08/16	5	68.10	8	69.60	70.20	-3	7,927	-0.04%
2022/08/15	5	67.20	7	67.87	67.90	-2	7,819	-0.03%
2022/08/11	4	66.58	0	0.00	66.30	4	7,936	0.05%
2022/08/10	6	67.43	1	67.60	66.80	5	8,128	0.06%
2022/08/09	5	68.20	6	67.50	67.40	-1	8,351	-0.01%
2022/08/08	2	65.35	1	66.40	67.30	1	8,537	0.01%
2022/08/05	12	67.88	11	67.65	67.60	1	8,520	0.01%
2022/08/04	0	0.00	7	64.63	66.70	-7	8,413	-0.08%
2022/08/03	5	62.40	0	0.00	63.40	5	8,327	0.06%
2022/08/02	0	0.00	5	63.22	63.50	-5	8,470	-0.06%
2022/07/26	0	0.00	9	63.80	62.60	-9	9,027	-0.10%
2022/07/22	1	65.80	0	0.00	65.80	1	9,176	0.01%
2022/07/21	6	62.88	8	65.25	66.20	-2	9,223	-0.02%
2022/07/19	0	0.00	2	60.80	60.90	-2	9,272	-0.02%
2022/07/18	2	59.75	0	0.00	59.80	2	9,442	0.02%
2022/07/15	3	58.40	4	59.05	59.00	-1	9,747	-0.01%
2022/07/14	1	54.90	1	55.80	58.30	0	10,055	0.00%
2022/07/13	0	0.00	1	57.40	55.80	-1	10,347	-0.01%
2022/07/12	1	55.20	0	0.00	54.80	1	10,689	0.01%
2022/07/08	0	0.00	1	59.10	58.00	-1	11,017	-0.01%
2022/07/07	0	0.00	3	55.80	55.80	-3	10,898	-0.03%
2022/07/05	0	0.00	2	56.20	56.50	-2	10,938	-0.02%
2022/07/01	2	58.20	1	58.30	57.90	1	11,029	0.01%
2022/06/30	5	65.74	0	63.50	63.00	5	11,036	0.05%
2022/06/17	0	0.00	7	68.80	69.10	-7	14,401	-0.05%
2022/06/16	2	75.90	0	77.50	71.60	2	14,233	0.01%
2022/06/15	0	79.40	0	79.30	79.00	0	14,183	0.00%
2022/06/14	1	78.73	0	78.50	78.90	1	14,341	0.01%
2022/06/13	4	79.95	0	0.00	79.50	4	14,314	0.03%
2022/06/10	0	0.00	0	80.90	81.80	0	14,409	0.00%
2022/06/09	0	81.10	0	0.00	81.50	0	14,480	0.00%
2022/06/08	0	0.00	1.1	81.04	80.80	-1.1	14,506	-0.01%
2022/06/07	0	81.50	0	0.00	81.50	0	14,549	0.00%
2022/06/06	4	81.50	0	0.00	81.40	4	14,548	0.03%
2022/06/02	1	83.40	0	83.50	83.10	1	14,535	0.01%
2022/06/01	1	84.20	2	85.25	84.00	-1	14,505	-0.01%
2022/05/31	4	84.42	0	0.00	83.80	4	14,345	0.03%
2022/05/30	0	83.20	5	83.00	84.50	-5	14,193	-0.04%
2022/05/27	0	0.00	1	80.50	80.20	-1	13,953	-0.01%
2022/05/26	1	79.12	0	0.00	78.90	1	13,935	0.01%
2022/05/25	1	79.00	1	79.90	80.20	0	13,923	0.00%
2022/05/24	1	80.70	0	0.00	78.70	1	13,997	0.01%
2022/05/19	1	79.00	3	81.10	81.20	-2	14,577	-0.01%
2022/05/18	3	81.50	0	0.00	81.20	3	14,594	0.02%
2022/05/17	0	80.60	6	81.02	82.40	-6	14,434	-0.04%
2022/05/16	7	79.11	4	81.05	78.40	3	14,348	0.02%
2022/05/11	1	77.00	2	77.45	77.10	-1	15,081	-0.01%
2022/05/10	1	74.10	0	0.00	75.50	1	14,961	0.01%
2022/05/09	2	78.05	0	0.00	77.10	2	15,062	0.01%
2022/05/05	0	0.00	5	82.42	81.40	-5	15,572	-0.03%
2022/05/04	0	0.00	0	79.00	78.60	0	15,326	0.00%
2022/04/28	0	75.60	0	0.00	76.00	0	15,557	0.00%
2022/04/27	0	75.90	0	0.00	76.10	0	15,466	0.00%
2022/04/25	8	79.95	1	80.20	78.70	7	15,252	0.05%
2022/04/22	0	83.60	1	82.80	82.80	-1	15,120	-0.01%
2022/04/21	3	83.00	3	82.87	84.60	0	14,983	0.00%
2022/04/20	1	80.00	0	0.00	80.80	1	14,855	0.01%
2022/04/19	13	82.88	12	81.88	80.60	1	14,623	0.01%
2022/04/18	4	82.33	0	0.00	82.00	4	14,444	0.03%
2022/04/15	1	85.70	0	0.00	85.00	1	14,235	0.01%
2022/04/14	2	93.15	0	0.00	90.80	2	14,260	0.01%
2022/04/13	1	94.00	0	0.00	93.80	1	14,192	0.01%
2022/04/11	3	96.23	0	0.00	95.00	3	14,407	0.02%
2022/04/08	3	98.73	0	0.00	98.10	3	14,392	0.02%
2022/04/07	7	100.23	2	99.50	98.00	5	14,346	0.03%
2022/04/06	3	100.37	0	0.00	101.50	3	14,168	0.02%
2022/04/01	2	99.45	1	100.50	100.50	1	14,162	0.01%
2022/03/31	3	105.00	0	0.00	102.00	3	13,986	0.02%
2022/03/30	2	104.25	17	106.29	105.00	-15	13,567	-0.11%
2022/03/29	6	99.50	5	100.50	98.80	1	12,340	0.01%
2022/03/28	3	99.00	0	0.00	98.40	3	12,524	0.02%
2022/03/25	4	99.35	6	100.28	99.90	-2	12,582	-0.02%
2022/03/24	2	97.80	0	0.00	97.80	2	12,322	0.02%
2022/03/23	8	99.89	0	0.00	99.60	8	12,188	0.07%
2022/03/22	3	102.50	0	0.00	102.50	3	12,003	0.02%
2022/03/21	0	0.00	1	104.50	105.00	-1	11,884	-0.01%
2022/03/18	0	0.00	4	104.38	105.00	-4	11,866	-0.03%
2022/03/15	1	99.30	0	0.00	95.00	1	11,863	0.01%
2022/03/07	1	98.60	0	0.00	97.30	1	14,153	0.01%
2022/03/04	0	0.00	1	102.00	101.50	-1	14,469	-0.01%
2022/03/02	0	0.00	1	102.00	103.50	-1	14,986	-0.01%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/24	2	100.50	6	99.90	99.40	-4	16,240	-0.02%
2022/02/23	6	103.08	4	102.50	104.00	2	16,640	0.01%
2022/02/22	0	0.00	11	103.32	102.50	-11	17,811	-0.06%
2022/02/21	9	110.22	3	111.00	106.00	6	18,081	0.03%
2022/02/18	1	108.50	0.4	107.50	109.00	0.6	17,897	0.00%
2022/02/17	2	107.50	5	106.10	107.00	-3	18,019	-0.02%
2022/02/15	6	107.50	1	106.50	105.00	5	18,300	0.03%
2022/02/14	1	106.00	2	105.50	106.00	-1	18,441	-0.01%
2022/02/11	0.4	105.50	5	104.80	105.00	-4.6	18,444	-0.02%
2022/02/10	1	103.00	2	102.50	103.00	-1	18,668	-0.01%
2022/02/09	3	103.33	0	0.00	103.00	3	19,384	0.02%
2022/02/08	0	0.00	5	102.90	102.00	-5	19,523	-0.03%
2022/02/07	1	93.90	2	93.90	95.00	-1	19,910	-0.01%
2022/01/26	2	90.45	1	91.30	90.50	1	20,923	0.00%
2022/01/25	5	92.30	0	0.00	89.50	5	22,423	0.02%
2022/01/24	3	89.20	5	90.40	91.30	-2	22,697	-0.01%
2022/01/20	1	90.20	1	88.90	90.30	0	24,081	0.00%
2022/01/18	6	93.98	1	94.00	92.40	5	25,087	0.02%
2022/01/17	2	91.45	0	0.00	92.00	2	25,652	0.01%
2022/01/13	5	89.50	0	0.00	90.60	5	27,169	0.02%
2022/01/12	1	93.00	1	93.50	92.70	0	27,947	0.00%
2022/01/11	0	0.00	2	93.85	93.70	-2	28,558	-0.01%
2022/01/10	3	98.50	1	97.80	98.60	2	28,664	0.01%
2022/01/07	5	95.94	0	0.00	95.00	5	28,617	0.02%
2022/01/05	2	101.50	0	0.00	102.00	2	28,453	0.01%
2022/01/04	1	104.00	0	0.00	104.00	1	28,502	0.00%
2022/01/03	3	105.50	0	0.00	105.50	3	28,716	0.01%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	0	0.00	6	107.08	107.00	-6	28,910	-0.02%
2021/12/28	1	108.00	0	0.00	108.00	1	29,134	0.00%
2021/12/27	2	108.50	3	109.33	109.00	-1	29,185	0.00%
2021/12/24	5	110.70	2	107.50	107.50	3	29,287	0.01%
2021/12/22	14	110.61	13	108.46	108.00	1	29,022	0.00%
2021/12/21	1	108.00	0	0.00	108.00	1	28,709	0.00%
2021/12/20	1	105.50	0	0.00	105.00	1	28,555	0.00%
2021/12/17	0	0.00	2	104.50	104.50	-2	28,800	-0.01%
2021/12/16	1	109.00	0	0.00	109.00	1	28,899	0.00%
2021/12/14	0	0.00	1	102.50	102.50	-1	28,719	0.00%
2021/12/10	1	105.00	0	0.00	105.00	1	28,726	0.00%
2021/12/09	3	111.00	7	110.00	109.00	-4	28,660	-0.01%
2021/12/08	3	111.83	3	112.83	112.00	0	28,764	0.00%
2021/12/07	20	113.38	21	109.86	110.00	-1	28,852	0.00%
2021/12/06	3	111.83	3	112.33	113.00	0	28,486	0.00%
2021/12/03	1	111.50	7.1	113.94	111.50	-6.1	28,344	-0.02%
2021/12/02	10	112.50	14	108.79	107.00	-4	27,818	-0.01%
2021/12/01	20	110.75	20	110.50	110.50	0	27,901	0.00%
2021/11/30	10	107.80	11	108.68	110.50	-1	28,112	0.00%
2021/11/26	6	105.17	2	105.00	103.50	4	28,113	0.01%
2021/11/25	2	110.75	1	108.50	108.00	1	27,981	0.00%
2021/11/24	6.1	110.28	6	110.33	112.00	0.1	27,809	0.00%
2021/11/23	1	109.00	2	109.25	106.00	-1	27,568	0.00%
2021/11/22	5	111.10	8.1	110.49	108.50	-3.1	27,561	-0.01%
2021/11/19	8	112.13	13.1	113.06	111.50	-5.1	27,864	-0.02%
2021/11/18	15	106.00	4	105.25	106.00	11	27,212	0.04%
2021/11/17	4	102.50	0	0.00	102.00	4	27,315	0.01%
2021/11/16	2	100.00	1	102.00	98.20	1	27,667	0.00%
2021/11/15	0	0.00	1	100.00	100.50	-1	28,029	0.00%
2021/11/12	1	102.50	0	0.00	100.50	1	28,240	0.00%
2021/11/11	6.2	101.16	0	0.00	101.00	6.2	28,331	0.02%
2021/11/10	0	0.00	5	97.30	97.90	-5	28,092	-0.02%
2021/11/09	7	97.34	5	98.90	98.00	2	27,946	0.01%
2021/11/08	1	99.90	1	99.60	99.20	0	27,499	0.00%
2021/11/05	3	107.00	3	108.83	110.00	0	26,953	0.00%
2021/11/04	2	112.25	4	114.00	110.00	-2	26,808	-0.01%
2021/11/03	8	108.25	20.2	110.89	108.00	-12.2	26,125	-0.05%
2021/11/02	96	116.48	90	113.96	111.50	6	25,206	0.02%
2021/11/01	0	0.00	104	122.12	123.50	-104	23,823	-0.44%	大賣/鉅額交易
2021/10/29	15	113.03	20	113.53	112.50	-5	23,484	-0.02%
2021/10/28	2.2	107.82	0	0.00	107.50	2.2	22,973	0.01%
2021/10/27	2	108.00	1.1	106.64	107.00	0.9	22,734	0.00%
2021/10/26	11	108.32	12.1	107.13	101.50	-1.1	22,334	0.00%
2021/10/25	10	105.20	10	105.45	105.50	0	22,136	0.00%
2021/10/22	4	102.00	2	102.00	101.50	2	22,045	0.01%
2021/10/21	8	100.91	9.1	101.49	100.50	-1.1	22,333	0.00%
2021/10/20	7	97.77	1.2	97.05	96.80	5.8	22,038	0.03%
2021/10/19	22	100.73	6.3	100.69	101.50	15.7	22,139	0.07%
2021/10/15	5.1	90.80	5	91.30	91.40	0.1	22,556	0.00%
2021/10/13	0	0.00	5	89.50	87.40	-5	23,748	-0.02%
2021/10/12	0.2	94.40	0	0.00	93.30	0.2	24,108	0.00%
2021/10/08	0	0.00	2	93.75	94.00	-2	24,790	-0.01%
2021/10/07	0	0.00	1	90.40	89.50	-1	25,392	0.00%
2021/10/06	1	86.30	0	0.00	86.20	1	25,823	0.00%
2021/10/05	0	0.00	2	81.30	86.50	-2	26,290	-0.01%
2021/10/01	1	86.10	5	83.28	84.10	-4	26,890	-0.01%
2021/09/29	3.1	90.21	0	0.00	87.70	3.1	28,122	0.01%
2021/09/27	2	94.00	0	0.00	94.60	2	29,581	0.01%
2021/09/24	5	97.00	5	96.40	95.00	0	30,007	0.00%
2021/09/23	0	0.00	1	93.50	95.40	-1	30,217	0.00%
2021/09/22	3	90.90	0	0.00	90.20	3	30,320	0.01%
2021/09/17	0	0.00	7	91.20	92.30	-7	31,093	-0.02%
2021/09/15	1.1	90.87	0	0.00	92.30	1.1	32,181	0.00%
2021/09/14	2	92.00	1	93.00	91.70	1	32,862	0.00%
2021/09/13	6	94.83	1	96.50	92.30	5	33,164	0.02%
2021/09/10	1	90.50	4	94.23	94.90	-3	33,443	-0.01%
2021/09/07	5.1	92.60	2	93.65	94.30	3.1	35,488	0.01%
2021/09/06	1.1	97.63	0	0.00	94.50	1.1	35,198	0.00%
2021/09/03	7.2	98.61	4	97.95	98.50	3.2	34,882	0.01%
2021/09/02	3	102.83	7	106.21	100.50	-4	34,527	-0.01%
2021/09/01	7	109.36	1	109.00	111.00	6	34,572	0.02%
2021/08/31	2	108.00	0	0.00	108.50	2	34,495	0.01%
2021/08/30	1	107.00	1	109.00	110.00	0	34,408	0.00%
2021/08/27	5	110.80	4	106.75	106.50	1	34,340	0.00%
2021/08/26	11	114.86	11	112.23	111.50	0	34,147	0.00%
2021/08/25	0	0.00	1	110.50	113.00	-1	34,077	0.00%
2021/08/24	1	107.00	1	109.00	107.50	0	33,308	0.00%
2021/08/23	5	107.30	3	109.00	106.00	2	32,775	0.01%
2021/08/20	1	105.00	0	0.00	105.00	1	32,351	0.00%
2021/08/18	0	0.00	1	97.00	100.00	-1	31,083	0.00%
2021/08/17	1	96.50	2	93.70	91.00	-1	30,700	0.00%
2021/08/11	0	0.00	1	100.00	97.60	-1	29,975	0.00%
2021/08/10	1	98.60	0	0.00	101.00	1	29,776	0.00%
2021/08/09	0	0.00	1	101.00	100.50	-1	29,579	0.00%
2021/08/06	0	0.00	33	105.00	108.50	-33	29,399	-0.11%
2021/08/05	3	107.50	28	107.64	108.50	-25	29,282	-0.09%
2021/08/04	2	114.00	3	117.00	113.00	-1	29,279	0.00%
2021/08/03	9	114.61	7	113.43	113.50	2	29,284	0.01%
2021/08/02	58	111.60	4	105.88	111.50	54	28,915	0.19%
2021/07/30	5	105.10	3	104.67	102.50	2	28,598	0.01%
2021/07/29	7	106.14	6	107.17	107.00	1	28,473	0.00%
2021/07/28	5	106.10	5.1	109.31	104.50	-0.1	28,180	0.00%
2021/07/27	3	119.17	0	0.00	114.50	3	27,765	0.01%
2021/07/26	3	118.50	7	118.64	115.50	-4	27,020	-0.01%
2021/07/23	4	113.00	0	0.00	110.00	4	26,312	0.02%
2021/07/22	2	109.00	10	111.10	113.50	-8	25,352	-0.03%
2021/07/21	8	104.31	0	0.00	103.50	8	25,114	0.03%
2021/07/20	18	104.61	21	106.71	108.50	-3	24,422	-0.01%
2021/07/16	1	102.50	1	103.00	102.50	0	24,120	0.00%
2021/07/15	21	98.12	26.2	96.73	100.00	-5.2	24,054	-0.02%
2021/07/14	2	106.75	2.1	102.54	98.10	-0.1	23,919	0.00%
2021/07/13	0	0.00	0.1	108.00	109.00	-0.1	23,126	0.00%
2021/07/12	0	0.00	0.1	105.50	105.50	-0.1	22,646	0.00%
2021/07/09	19	96.08	18	96.12	96.00	1	22,042	0.00%
2021/07/08	10	97.00	22	95.72	94.80	-12	21,711	-0.06%
2021/07/07	22	96.02	16	96.99	93.60	6	21,344	0.03%
2021/07/06	5	92.88	7	91.80	92.60	-2	20,611	-0.01%
2021/07/05	15	93.72	7.2	93.42	90.50	7.8	20,264	0.04%
2021/07/02	6	82.48	7	83.86	87.60	-1	19,651	-0.01%
2021/07/01	8	82.38	4.5	81.77	79.70	3.5	19,370	0.02%
2021/06/30	1	85.60	7	84.81	86.20	-6	19,562	-0.03%
2021/06/29	0.2	78.30	1	80.00	78.70	-0.8	19,614	0.00%
2021/06/28	5.7	81.21	3	80.30	79.60	2.7	19,407	0.01%
2021/06/25	2	79.25	28	81.18	81.80	-26	18,838	-0.14%
2021/06/24	1	74.30	8	73.00	74.40	-7	18,163	-0.04%
2021/06/23	9	74.00	4	72.90	74.50	5	17,792	0.03%
2021/06/22	0	0.00	2	69.80	69.90	-2	17,070	-0.01%
2021/06/21	10	69.29	10	69.40	66.20	0	16,679	0.00%
2021/06/18	1	69.30	5	67.72	68.90	-4	16,156	-0.02%
2021/06/17	0	0.00	12	65.10	65.20	-12	15,070	-0.08%
2021/06/16	0	0.00	8	60.18	61.00	-8	14,076	-0.06%
2021/06/11	0	0.00	2	56.40	56.50	-2	13,585	-0.01%
2021/06/10	0	0.00	1	56.90	57.00	-1	13,668	-0.01%
2021/06/09	7	57.50	8	57.01	56.50	-1	13,562	-0.01%
2021/06/08	0	0.00	2	54.70	54.80	-2	13,053	-0.02%
2021/06/07	0	0.00	4	52.70	53.40	-4	13,119	-0.03%
2021/06/04	0	0.00	4	54.00	54.00	-4	13,221	-0.03%
2021/06/03	0	0.00	2	53.25	53.50	-2	13,225	-0.02%
2021/06/02	3	56.00	4.3	54.11	52.90	-1.3	13,253	-0.01%
2021/06/01	0	0.00	4	52.25	52.00	-4	12,855	-0.03%
2021/05/31	0	0.00	1	51.10	51.20	-1	12,919	-0.01%
2021/05/28	0	0.00	7	51.07	50.60	-7	13,004	-0.05%
2021/05/24	0	0.00	10	46.60	46.25	-10	13,390	-0.07%
2021/05/20	0	0.00	1	44.90	43.85	-1	13,616	-0.01%
2021/05/19	2	45.10	0	0.00	45.60	2	13,604	0.01%
2021/05/18	0	0.00	2	41.80	43.55	-2	13,512	-0.01%
2021/05/17	3	39.82	2	40.35	39.60	1	13,515	0.01%
2021/05/14	10	46.25	1.7	45.67	43.95	8.3	13,471	0.06%
2021/05/13	1	41.45	1	42.75	44.00	0	13,381	0.00%
2021/05/12	6	42.93	13	44.87	43.50	-7	13,348	-0.05%
2021/05/11	4	47.20	0	0.00	46.60	4	13,217	0.03%
2021/05/10	8	51.56	0	0.00	51.10	8	13,093	0.06%
2021/05/04	3	53.00	1	53.70	52.40	2	13,623	0.01%
2021/05/03	3	55.83	0.1	55.40	55.50	2.9	13,697	0.02%
2021/04/28	10	60.40	1	60.70	60.50	9	13,804	0.07%
2021/04/27	1	60.30	0	0.00	60.20	1	13,935	0.01%
2021/04/23	4.5	62.90	4	63.13	62.40	0.5	13,876	0.00%
2021/04/22	12	64.18	12	63.62	60.50	0	13,695	0.00%
2021/04/21	2	61.55	8	61.95	61.70	-6	13,209	-0.05%
2021/04/20	0	0.00	8	60.01	59.50	-8	12,870	-0.06%
2021/04/19	3	56.00	1	56.00	56.70	2	12,514	0.02%
2021/04/16	2	55.55	0	0.00	56.00	2	12,781	0.02%
2021/04/12	19	56.94	76	57.31	57.10	-57	13,235	-0.43%
2021/04/09	20	58.93	122	58.73	58.60	-102	13,439	-0.76%	大賣/鉅額交易
2021/04/08	2	60.55	103	60.26	60.70	-101	14,110	-0.72%	大賣/鉅額交易
2021/04/07	16	59.42	11	58.93	59.60	5	14,202	0.04%
2021/04/06	3.1	56.99	65	58.00	59.60	-61.9	14,068	-0.44%
2021/04/01	294	56.00	2	55.20	54.50	292	13,793	2.12%	大買/鉅額交易
2021/03/31	3	53.37	3	53.37	53.50	0	14,143	0.00%
2021/03/30	2	54.30	0	0.00	54.00	2	15,208	0.01%
2021/03/29	2	54.40	2	54.80	54.60	0	16,146	0.00%
2021/03/26	0	0.00	5	53.40	53.70	-5	16,282	-0.03%
2021/03/25	5	52.20	1	52.20	52.20	4	16,368	0.02%
2021/03/24	0	0.00	1	53.70	53.70	-1	16,465	-0.01%
2021/03/22	0	0.00	1	54.40	54.40	-1	16,726	-0.01%
2021/03/10	0	0.00	1	51.30	51.40	-1	18,268	-0.01%
2021/03/09	1	48.40	0	0.00	48.70	1	18,249	0.01%
2021/03/04	1	52.10	0	0.00	51.60	1	19,241	0.01%
2021/03/02	21	56.28	1	57.00	53.90	20	19,881	0.10%
2021/02/25	1	54.60	0	0.00	54.60	1	21,355	0.00%
2021/02/24	0	0.00	20	55.60	55.00	-20	22,443	-0.09%
2021/02/23	2	54.80	1	55.30	55.00	1	22,545	0.00%
2021/02/22	10	55.80	0	0.00	54.40	10	22,470	0.04%
2021/02/19	0	0.00	4	53.05	53.10	-4	22,464	-0.02%
2021/02/18	0	0.00	1	52.50	52.40	-1	22,985	0.00%
2021/02/17	0	0.00	1	51.80	51.80	-1	23,384	0.00%
2021/02/04	1	49.80	3	50.07	49.35	-2	24,050	-0.01%
2021/02/03	0	0.00	2	51.25	50.60	-2	24,582	-0.01%
2021/02/01	1	49.20	0	0.00	49.00	1	24,991	0.00%
2021/01/29	13	52.45	4	53.98	50.50	9	24,939	0.04%
2021/01/28	2	51.15	0	0.00	51.20	2	24,472	0.01%
2021/01/27	1	52.10	0	0.00	52.50	1	24,442	0.00%
2021/01/26	4	52.13	0	0.00	52.00	4	24,460	0.02%
2021/01/25	0	0.00	11	53.84	53.30	-11	24,404	-0.05%
2021/01/21	0	0.00	2	52.30	51.00	-2	24,138	-0.01%
2021/01/20	2	51.90	1	51.30	51.70	1	24,060	0.00%
2021/01/19	0	0.00	2	54.80	54.80	-2	23,846	-0.01%
2021/01/18	0	0.00	5	55.20	55.50	-5	23,821	-0.02%
2021/01/15	0	0.00	2	52.80	54.00	-2	23,598	-0.01%
2021/01/12	2	56.00	18	56.87	55.30	-16	23,246	-0.07%
2021/01/11	8	55.03	5	56.70	56.50	3	22,867	0.01%
2021/01/07	5	53.20	5	53.70	53.20	0	23,230	0.00%
2021/01/06	0	0.00	6	55.65	53.00	-6	23,313	-0.03%
2021/01/05	7	53.76	7	54.40	54.70	0	23,142	0.00%
2021/01/04	19	55.02	9	54.63	54.70	10	23,109	0.04%
2020/12/31	12	52.95	22.2	55.06	54.10	-10.2	23,051	-0.04%
2020/12/30	23	52.59	22	52.03	51.80	1	22,367	0.00%
2020/12/29	7	51.31	6	51.97	52.80	1	22,044	0.00%
2020/12/28	3	51.57	28	51.54	51.60	-25	21,821	-0.11%
2020/12/25	24	51.73	12	50.84	51.00	12	21,429	0.06%
2020/12/24	99	48.54	45	50.84	50.60	54	20,612	0.26%
2020/12/23	2	46.85	12	47.38	46.90	-10	19,511	-0.05%
2020/12/22	1	44.90	1	45.10	43.60	0	18,595	0.00%
2020/12/21	1	44.15	1	44.30	44.60	0	18,505	0.00%
2020/12/18	1	45.15	1	44.75	44.00	0	18,713	0.00%
2020/12/15	7	43.25	2.5	43.58	42.70	4.5	18,800	0.02%
2020/12/14	3	45.67	2	45.33	45.10	1	19,025	0.01%
2020/12/11	12	45.58	47	44.33	44.10	-35	18,840	-0.19%
2020/12/10	7	46.11	9	46.47	45.80	-2	18,653	-0.01%
2020/12/09	46.1	46.79	12	46.74	45.95	34.1	18,353	0.19%
2020/12/08	7	44.80	8	44.93	44.95	-1	17,978	-0.01%
2020/12/07	0	0.00	3	44.67	44.30	-3	17,988	-0.02%
2020/12/04	0	0.00	20	44.25	44.30	-20	17,926	-0.11%
2020/12/03	6	44.98	31	44.95	44.35	-25	17,860	-0.14%
2020/12/02	14	46.12	1	45.10	44.70	13	17,857	0.07%
2020/12/01	5	44.07	0	0.00	45.80	5	17,637	0.03%
2020/11/30	11	44.62	12	44.83	44.60	-1	17,461	-0.01%
2020/11/27	16	43.72	0	0.00	45.15	16	17,327	0.09%
2020/11/26	3	43.42	11	43.42	43.65	-8	17,355	-0.05%
2020/11/25	7	42.90	4	43.81	42.40	3	17,154	0.02%
2020/11/24	17.1	44.74	17	44.46	43.20	0.1	17,057	0.00%
2020/11/23	5	42.59	27	44.00	44.40	-22	16,399	-0.13%
2020/11/20	0	0.00	6	39.98	40.40	-6	16,776	-0.04%
2020/11/19	6	39.52	7	40.00	39.00	-1	16,927	-0.01%
2020/11/18	2	40.05	0	0.00	39.55	2	17,618	0.01%
2020/11/17	11	39.88	1	39.65	39.50	10	18,922	0.05%
2020/11/16	1	41.35	1	41.00	41.35	0	21,270	0.00%
2020/11/13	1	38.40	0	0.00	38.70	1	21,508	0.00%
2020/11/11	1	40.70	2	41.00	40.35	-1	21,395	0.00%
2020/11/09	0	0.00	1	38.25	39.00	-1	20,791	0.00%
2020/11/06	0.1	37.55	0	0.00	37.65	0.1	20,707	0.00%
2020/11/04	4	36.83	0	0.00	37.00	4	20,901	0.02%
2020/11/03	2	36.00	0	0.00	36.90	2	21,491	0.01%
2020/10/29	1	36.75	0	0.00	37.20	1	22,509	0.00%
2020/10/23	3	38.10	0	0.00	38.15	3	22,541	0.01%
2020/10/21	3	37.25	4	37.34	37.40	-1	22,620	0.00%
2020/10/20	0	0.00	3	36.80	36.75	-3	22,601	-0.01%
2020/10/16	1	37.85	1	38.05	36.80	0	22,574	0.00%
2020/10/15	6	39.22	0	0.00	39.00	6	22,229	0.03%
2020/10/12	0	0.00	2	38.48	38.30	-2	21,336	-0.01%
2020/10/08	3	38.55	0	0.00	37.95	3	21,233	0.01%
2020/10/07	0	0.00	4	38.10	38.40	-4	21,039	-0.02%
2020/10/06	1	37.75	2	37.30	37.45	-1	20,941	0.00%
2020/09/25	2	35.50	0	0.00	34.95	2	21,098	0.01%
2020/09/24	0	0.00	4	35.36	35.30	-4	21,089	-0.02%
2020/09/23	2	37.83	1	37.10	37.10	1	21,179	0.00%
2020/09/17	3	38.20	1	36.65	38.20	2	20,556	0.01%
2020/09/16	1.1	36.35	0	0.00	36.40	1.1	20,061	0.01%
2020/09/14	0	0.00	1.7	35.71	36.10	-1.7	20,063	-0.01%
2020/09/11	1	35.00	0	0.00	34.65	1	20,003	0.00%
2020/09/10	2	36.68	0	0.00	36.20	2	19,836	0.01%
2020/09/09	3	36.32	0	0.00	36.40	3	19,777	0.02%
2020/09/07	1	35.70	0	0.00	35.70	1	19,811	0.01%
2020/09/04	2	36.80	1	36.50	36.75	1	19,837	0.01%
2020/09/03	1	38.05	1	38.95	37.40	0	19,855	0.00%
2020/09/02	4	38.05	6	37.98	38.00	-2	19,694	-0.01%
2020/09/01	2	38.15	3	38.55	38.55	-1	19,779	-0.01%
2020/08/31	0	0.00	1	36.70	36.70	-1	19,408	-0.01%
2020/08/27	2	37.75	0	0.00	37.35	2	20,272	0.01%
2020/08/26	6	39.56	1	40.70	38.40	5	19,892	0.03%
2020/08/24	1	38.10	9	37.72	39.00	-8	17,887	-0.04%
2020/08/21	6	38.63	8	38.18	37.95	-2	17,062	-0.01%
2020/08/20	7.1	37.86	7	37.94	38.75	0.1	15,582	0.00%
2020/08/19	1	35.75	6.9	36.21	36.85	-5.9	12,641	-0.05%
2020/08/18	0	0.00	3.5	33.03	33.50	-3.5	11,930	-0.03%
2020/08/17	2	31.45	2	31.43	32.00	0	11,501	0.00%
2020/08/14	0	0.00	1	30.75	30.45	-1	11,271	-0.01%
2020/08/13	0	0.00	6	30.15	30.05	-6	11,222	-0.05%
2020/08/12	1	29.85	3	29.78	29.90	-2	11,049	-0.02%
2020/08/11	1	29.85	3	30.12	29.80	-2	10,944	-0.02%
2020/08/10	8	31.09	1	31.75	30.40	7	10,915	0.06%
2020/08/07	12	31.89	17	32.52	32.40	-5	10,682	-0.05%
2020/08/06	8	31.52	2.9	32.62	32.65	5.1	10,058	0.05%
2020/08/05	1	28.65	4	29.41	29.70	-3	9,412	-0.03%
2020/08/04	5	29.69	1	28.80	28.80	4	9,278	0.04%
2020/08/03	0	0.00	10.9	29.90	29.70	-10.9	8,947	-0.12%
2020/07/31	10	29.40	0	0.00	29.35	10	8,858	0.11%
2020/07/30	1	29.10	1	29.55	29.55	0	8,845	0.00%
2020/07/23	1	28.40	0	0.00	28.55	1	8,690	0.01%
2020/07/21	0	0.00	1	27.95	27.85	-1	8,790	-0.01%
2020/07/17	0	0.00	1	27.05	27.05	-1	9,148	-0.01%
2020/07/16	1	27.95	3	28.20	28.05	-2	9,131	-0.02%
2020/07/15	3	29.17	0	0.00	28.65	3	9,100	0.03%
2020/07/14	1	29.70	0	0.00	29.35	1	9,016	0.01%
2020/07/13	0	0.00	7	29.53	30.15	-7	8,848	-0.08%
2020/07/10	6	29.85	5	29.05	28.95	1	8,720	0.01%
2020/07/09	0	0.00	2	29.65	29.70	-2	8,548	-0.02%
2020/07/08	2	29.35	4	29.63	29.45	-2	8,462	-0.02%
2020/07/07	0	0.00	2	29.28	29.15	-2	8,344	-0.02%
2020/07/06	0	0.00	1	29.25	29.20	-1	8,298	-0.01%
2020/07/03	8	29.38	2	30.00	29.10	6	8,235	0.07%
2020/07/02	4	29.83	1	29.10	29.80	3	8,010	0.04%
2020/07/01	0	0.00	4	28.71	28.50	-4	7,748	-0.05%
2020/06/30	3	28.15	3	28.42	28.30	0	7,703	0.00%
2020/06/29	6	28.48	0	0.00	27.85	6	7,753	0.08%
2020/06/24	5	29.05	0	0.00	29.20	5	7,613	0.07%
2020/06/23	2	28.20	0	0.00	28.15	2	7,535	0.03%
2020/06/16	0	0.00	5	29.10	28.35	-5	7,218	-0.07%
2020/06/15	1	29.30	0	0.00	28.05	1	7,204	0.01%
2020/06/12	0	0.00	1	28.50	29.65	-1	7,134	-0.01%
2020/06/11	5	30.00	1	29.75	29.20	4	7,085	0.06%
2020/06/10	1	29.80	7	29.29	30.00	-6	6,942	-0.09%
2020/06/09	2	28.35	8	28.25	28.30	-6	6,772	-0.09%
2020/06/08	4	29.93	0	0.00	29.10	4	6,677	0.06%
2020/06/05	0	0.00	7	29.10	29.10	-7	6,346	-0.11%
2020/06/04	10	28.85	4	29.35	29.30	6	6,172	0.10%
2020/06/03	40	28.01	45	28.58	28.95	-5	5,701	-0.09%
2020/06/02	0	0.00	16	26.08	27.00	-16	4,644	-0.34%
2020/05/27	1	24.15	0	0.00	24.80	1	4,245	0.02%
2020/05/19	2	23.05	0	0.00	23.80	2	4,052	0.05%
2020/05/15	5	23.60	0	0.00	23.25	5	3,969	0.13%
2020/05/14	2	24.90	0	0.00	24.20	2	3,846	0.05%
2020/05/13	5	24.85	0	0.00	25.00	5	3,803	0.13%
2020/05/12	5	25.10	0	0.00	25.10	5	3,793	0.13%
2020/05/11	2	25.70	10	25.55	25.55	-8	3,765	-0.21%
2020/05/04	0	0.00	1	24.35	24.40	-1	3,499	-0.03%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/24	1	23.80	0	0.00	23.70	1	3,331	0.03%
2020/04/22	2	21.65	4	22.44	23.20	-2	2,893	-0.07%
2020/04/20	0	0.00	1	21.80	22.00	-1	2,755	-0.04%
2020/04/17	0	0.00	10	21.95	21.50	-10	2,740	-0.36%
2020/04/16	10	21.50	7	21.43	21.50	3	2,717	0.11%
2020/04/15	0	0.00	4	21.23	21.30	-4	2,700	-0.15%
2020/04/14	0	0.00	6	20.82	20.95	-6	2,702	-0.22%
2020/04/10	0	0.00	5	20.05	20.20	-5	2,706	-0.18%
2020/04/09	1	20.45	0	0.00	20.00	1	2,796	0.04%
2020/04/08	0	0.00	2	20.15	20.10	-2	2,779	-0.07%
2020/04/01	5	18.80	0	0.00	19.10	5	2,806	0.18%
2020/03/30	0	0.00	10	18.23	18.45	-10	2,957	-0.34%
2020/03/26	0	0.00	2	18.20	18.20	-2	2,953	-0.07%
2020/03/19	4	13.75	3	13.70	13.70	1	3,048	0.03%
2020/03/18	10	15.10	0	0.00	15.20	10	2,956	0.34%
2020/03/17	25	16.46	6	17.60	16.15	19	2,896	0.66%
2020/03/09	1	24.60	0	0.00	24.05	1	2,601	0.04%
2020/03/02	0	0.00	1	24.80	24.50	-1	2,640	-0.04%
2020/02/27	12	24.70	4	24.50	24.30	8	2,625	0.30%
2020/02/26	3	25.88	0	0.00	25.60	3	2,597	0.12%
2020/02/10	1	23.40	1	23.80	24.15	0	2,540	0.00%
2020/02/06	0	0.00	1	23.85	24.25	-1	2,544	-0.04%
2020/02/05	1	23.45	0	0.00	23.25	1	2,533	0.04%
2020/02/04	0	0.00	2	22.98	23.15	-2	2,556	-0.08%
2020/01/31	4	24.01	3	24.27	24.00	1	2,653	0.04%
2020/01/16	0	0.00	5	27.75	27.80	-5	2,616	-0.19%
2020/01/15	6	27.80	40	27.76	27.85	-34	2,687	-1.26%
2020/01/13	5	26.70	0	0.00	26.95	5	2,650	0.19%
2020/01/10	1	26.40	1	26.50	26.50	0	2,656	0.00%
2020/01/09	40	26.75	0	0.00	26.85	40	2,658	1.50%
2020/01/08	1	26.50	0	0.00	26.55	1	2,780	0.04%
2020/01/03	0	0.00	5	28.30	28.25	-5	2,842	-0.18%
2020/01/02	0	0.00	5	27.95	27.80	-5	2,762	-0.18%
2019/12/27	2	28.25	0	0.00	28.35	2	2,757	0.07%
2019/12/26	22	28.17	20	28.35	28.30	2	2,692	0.07%
2019/12/25	0.7	27.70	10	27.80	27.80	-9.3	2,500	-0.37%
2019/12/20	1	28.30	10	28.00	27.50	-9	2,391	-0.38%
2019/12/18	0	0.00	2	26.50	26.65	-2	2,210	-0.09%
2019/12/17	10	26.80	1	26.70	26.65	9	2,248	0.40%
2019/12/12	1	26.20	0	0.00	26.00	1	2,388	0.04%
2019/12/09	0	0.00	1	25.85	25.85	-1	2,870	-0.03%
2019/12/06	1	25.90	6	25.80	26.05	-5	3,059	-0.16%
2019/11/28	0	0.00	5	27.20	27.10	-5	3,565	-0.14%
2019/11/27	0	0.00	12	27.05	26.95	-12	3,689	-0.33%
2019/11/22	0	0.00	5	27.10	26.95	-5	3,938	-0.13%
2019/11/19	30	26.80	0	0.00	26.80	30	4,160	0.72%
2019/11/18	1	26.60	0	0.00	27.15	1	4,240	0.02%
2019/11/14	0	0.00	0.5	26.70	26.80	-0.5	4,487	-0.01%
2019/11/13	1	26.95	0	0.00	26.60	1	4,489	0.02%
2019/11/12	10	26.70	0	0.00	26.90	10	4,493	0.22%
2019/11/06	0.4	27.35	2	27.35	27.35	-1.6	4,571	-0.03%
2019/11/05	1	27.80	0	0.00	27.80	1	4,572	0.02%
2019/11/01	1	28.35	0	0.00	28.15	1	4,607	0.02%
2019/10/31	1	29.10	11	29.15	28.70	-10	4,584	-0.22%
2019/10/29	0	0.00	1.9	28.57	28.40	-1.9	4,579	-0.04%
2019/10/28	0	0.00	2	28.40	28.35	-2	4,594	-0.04%
2019/10/25	3	28.58	0	0.00	28.35	3	4,620	0.06%
2019/10/16	14	28.48	3	28.70	28.70	11	4,749	0.23%
2019/10/15	12	27.20	20	27.96	28.30	-8	4,662	-0.17%
2019/10/14	1	27.50	26	27.56	27.45	-25	4,644	-0.54%
2019/10/09	0	0.00	8	27.08	27.00	-8	4,911	-0.16%
2019/10/08	0	0.00	20	26.85	26.85	-20	5,187	-0.39%
2019/10/07	10	27.15	2	27.25	27.25	8	5,396	0.15%
2019/10/04	6	28.03	1	27.65	27.65	5	5,404	0.09%
2019/10/03	0	0.00	6	28.23	28.20	-6	5,480	-0.11%
2019/10/02	11	28.30	2	28.30	28.45	9	5,517	0.16%
2019/10/01	14	28.96	0	0.00	28.90	14	5,508	0.25%
2019/09/27	4	29.60	9	29.28	29.15	-5	5,527	-0.09%
2019/09/26	0.3	30.00	10	30.18	30.05	-9.7	5,525	-0.18%
2019/09/25	0	0.00	8.1	29.74	29.75	-8.1	5,529	-0.15%
2019/09/24	0.3	30.15	8	30.37	30.15	-7.7	5,526	-0.14%
2019/09/23	2.1	30.33	9	30.47	30.35	-6.9	5,547	-0.12%
2019/09/12	0	0.00	10	28.02	27.95	-10	5,555	-0.18%
2019/09/11	21	28.03	0	0.00	27.65	21	5,550	0.38%
2019/09/10	0	0.00	16	28.51	28.35	-16	5,526	-0.29%
2019/09/09	9	28.24	10	28.49	28.20	-1	5,567	-0.02%
2019/09/06	21	29.46	6	29.76	28.60	15	5,543	0.27%
2019/09/05	0	0.00	5	29.05	28.50	-5	5,199	-0.10%
2019/09/03	27	28.80	12	28.55	28.90	15	5,107	0.29%
2019/09/02	8	28.07	4	28.85	29.00	4	4,945	0.08%
2019/08/30	38	28.15	13	27.60	27.35	25	4,867	0.51%
2019/08/29	0	0.00	5	27.70	27.95	-5	4,679	-0.11%
2019/08/28	4	27.96	4	27.70	27.70	0	4,637	0.00%
2019/08/27	2	27.63	6	27.70	27.70	-4	4,575	-0.09%
2019/08/26	0	0.00	7	26.98	26.90	-7	4,495	-0.16%
2019/08/23	4	27.26	12	27.51	27.45	-8	4,454	-0.18%
2019/08/22	8	27.11	6	27.10	27.05	2	4,329	0.05%
2019/08/21	4	26.79	14	26.79	26.75	-10	4,229	-0.24%
2019/08/20	11	26.79	4	26.54	26.50	7	4,192	0.17%
2019/08/19	1	26.10	6	26.29	26.25	-5	4,110	-0.12%
2019/08/16	7	26.01	0	0.00	25.80	7	4,037	0.17%
2019/08/15	3	26.27	1	26.10	26.15	2	3,992	0.05%
2019/08/14	0	0.00	15	25.86	25.70	-15	3,939	-0.38%
2019/08/13	1	26.10	3	25.87	25.75	-2	3,863	-0.05%
2019/08/12	5	25.61	1	25.95	25.95	4	3,757	0.11%
2019/08/08	5	23.65	7	23.95	24.00	-2	3,658	-0.05%
2019/08/07	2	23.85	13	23.65	23.60	-11	3,702	-0.30%
2019/08/06	1	22.60	8	23.51	24.00	-7	3,791	-0.18%
2019/08/05	5	24.20	6	23.69	23.70	-1	3,887	-0.03%
2019/08/02	3	24.65	4	24.53	24.50	-1	3,916	-0.03%
2019/08/01	0	0.00	1	25.55	25.35	-1	3,965	-0.03%
2019/07/31	0	0.00	4	25.75	25.75	-4	3,999	-0.10%
2019/07/30	10	25.94	2	25.73	25.65	8	4,010	0.20%
2019/07/25	0	0.00	16	26.78	27.00	-16	4,028	-0.40%
2019/07/24	0	0.00	6	26.72	26.65	-6	3,979	-0.15%
2019/07/23	0	0.00	2	25.98	25.95	-2	3,926	-0.05%
2019/07/22	1	25.60	0	0.00	25.65	1	3,953	0.03%
2019/07/19	11	25.85	0	0.00	25.90	11	3,971	0.28%
2019/07/18	5	25.95	0	0.00	25.65	5	3,996	0.13%
2019/07/17	0	0.00	2	26.88	26.70	-2	4,010	-0.05%
2019/07/16	11	27.00	12	26.93	26.70	-1	4,076	-0.02%
2019/07/15	3	26.67	0	0.00	26.50	3	4,108	0.07%
2019/07/12	11	27.10	1	27.40	27.05	10	4,299	0.23%
2019/07/10	9	26.89	0	0.00	27.20	9	4,515	0.20%
2019/07/08	21	27.90	5	27.58	27.45	16	5,160	0.31%
2019/07/05	5	26.60	3	26.65	27.00	2	5,857	0.03%
2019/07/04	0	0.00	43	25.72	26.75	-43	5,700	-0.75%
2019/07/03	50	25.47	0	0.00	25.20	50	5,573	0.90%
2019/07/01	0	0.00	2	25.85	26.00	-2	5,601	-0.04%
2019/06/28	1	25.40	0	0.00	25.30	1	5,626	0.02%
2019/06/27	0	0.00	1	25.40	25.35	-1	5,719	-0.02%
2019/06/26	0	0.00	21	25.42	25.50	-21	5,737	-0.37%
2019/06/25	0	0.00	10	25.84	25.10	-10	5,787	-0.17%
2019/06/24	0	0.00	1	25.70	25.60	-1	5,855	-0.02%
2019/06/21	5	25.62	2	25.90	25.55	3	5,895	0.05%
2019/06/20	1	26.05	3	26.17	26.05	-2	5,935	-0.03%
2019/06/19	0	0.00	3	25.73	25.80	-3	5,979	-0.05%
2019/06/18	1	25.60	0	0.00	25.30	1	6,078	0.02%
2019/06/17	2	26.05	1	25.70	25.90	1	6,100	0.02%
2019/06/14	2	25.05	2	25.40	25.25	0	6,083	0.00%
2019/06/12	0	0.00	1	25.55	25.00	-1	6,351	-0.02%
2019/06/11	0	0.00	9	25.26	25.30	-9	6,380	-0.14%
2019/06/10	6	24.73	5	24.98	25.25	1	6,416	0.02%
2019/06/06	11	24.92	4	25.04	24.50	7	6,437	0.11%
2019/06/05	0	0.00	3	24.60	24.50	-3	6,393	-0.05%
2019/06/04	0	0.00	3	24.28	24.25	-3	6,454	-0.05%
2019/06/03	0	0.00	6	24.42	24.25	-6	6,495	-0.09%
2019/05/31	0	0.00	2	24.78	24.75	-2	6,506	-0.03%
2019/05/30	0	0.00	21	24.51	24.60	-21	6,532	-0.32%
2019/05/29	1	24.10	2	24.50	24.25	-1	6,571	-0.02%
2019/05/28	0	0.00	1	24.45	24.70	-1	6,676	-0.01%
2019/05/27	0	0.00	12	24.51	24.55	-12	6,765	-0.18%
2019/05/24	0	0.00	7	24.23	24.10	-7	6,787	-0.10%
2019/05/23	5	23.90	7	23.98	24.00	-2	6,905	-0.03%
2019/05/22	18	24.41	0	0.00	24.20	18	6,957	0.26%
2019/05/21	0	0.00	16	24.15	24.45	-16	7,021	-0.23%
2019/05/20	7	23.81	4	23.90	23.90	3	7,087	0.04%
2019/05/17	31	24.45	5	23.90	23.90	26	7,294	0.36%
2019/05/16	9	24.80	30	24.52	24.40	-21	7,583	-0.28%
2019/05/15	0	0.00	18	25.02	25.05	-18	7,709	-0.23%
2019/05/14	0	0.00	23	24.15	24.55	-23	8,016	-0.29%
2019/05/13	4	23.83	80	23.68	23.30	-76	8,253	-0.92%
2019/05/09	10	25.95	0	0.00	25.50	10	8,772	0.11%
2019/05/08	0	0.00	5	26.28	26.35	-5	8,782	-0.06%
2019/05/07	0	0.00	9	26.78	26.65	-9	8,903	-0.10%
2019/05/03	0	0.00	2	27.60	27.60	-2	9,300	-0.02%
2019/05/02	1	27.15	6	27.33	27.35	-5	9,345	-0.05%
2019/04/30	0	0.00	14	26.96	27.20	-14	9,520	-0.15%
2019/04/29	5	26.68	2	27.05	26.60	3	9,689	0.03%
2019/04/26	2	27.38	0	0.00	27.30	2	9,797	0.02%
2019/04/25	3	27.98	2	28.13	28.10	1	10,130	0.01%
2019/04/24	12	28.57	1	28.35	28.35	11	10,373	0.11%
2019/04/23	13	28.47	1	28.75	28.75	12	10,579	0.11%
2019/04/22	5	28.95	5	29.04	28.80	0	10,535	0.00%
2019/04/19	0	0.00	4	28.99	28.90	-4	10,523	-0.04%
2019/04/18	6	29.18	1	28.75	28.65	5	10,517	0.05%
2019/04/17	11	29.94	3	30.17	29.85	8	10,458	0.08%
2019/04/16	0	0.00	8	29.70	30.15	-8	10,576	-0.08%
2019/04/15	12	29.59	8	29.69	29.25	4	10,637	0.04%
2019/04/12	131	29.98	72	30.60	29.05	59	10,596	0.56%	大買/
2019/04/11	19	30.64	76	30.57	30.70	-57	10,145	-0.56%
2019/04/10	1	28.20	14	28.35	28.55	-13	9,180	-0.14%
2019/04/09	3	27.70	69	28.18	27.85	-66	9,094	-0.73%
2019/04/08	7	27.73	0	0.00	27.50	7	9,061	0.08%
2019/04/03	49	27.69	1	27.60	27.60	48	9,079	0.53%
2019/04/02	6	27.32	1	27.75	27.25	5	9,083	0.06%
2019/04/01	0	0.00	18	27.36	27.30	-18	9,101	-0.20%
2019/03/29	6	26.64	1	26.80	26.65	5	9,054	0.06%
2019/03/28	3	26.93	3	27.00	26.65	0	9,332	0.00%
2019/03/27	3	26.53	6	26.78	26.90	-3	9,489	-0.03%
2019/03/26	13	26.20	4	26.18	26.05	9	9,577	0.09%
2019/03/25	5	26.00	3	26.23	26.10	2	9,814	0.02%
2019/03/22	19	27.53	3	27.17	27.15	16	9,900	0.16%
2019/03/21	38	27.25	43	27.58	27.55	-5	10,038	-0.05%
2019/03/20	33	26.55	0	0.00	26.55	33	10,738	0.31%
2019/03/19	0	0.00	18	26.65	26.70	-18	10,914	-0.16%
2019/03/18	17	26.43	0	0.00	26.25	17	10,916	0.16%
2019/03/15	16	27.44	0	0.00	27.15	16	10,826	0.15%
2019/03/14	2	27.88	1	27.70	27.70	1	10,870	0.01%
2019/03/13	5	28.03	9	28.18	28.00	-4	11,142	-0.04%
2019/03/12	5	27.65	21	27.93	27.70	-16	11,336	-0.14%
2019/03/11	8	27.39	16	27.36	27.50	-8	11,605	-0.07%
2019/03/08	6	27.78	0	0.00	27.70	6	12,319	0.05%
2019/03/07	2	28.78	9	28.92	28.50	-7	13,170	-0.05%
2019/03/06	4	28.69	2	29.00	28.70	2	13,509	0.01%
2019/03/05	4	28.81	1	28.75	28.75	3	13,769	0.02%
2019/03/04	40	28.98	44	29.19	29.30	-4	13,904	-0.03%
2019/02/27	33	29.17	2	28.90	28.75	31	13,919	0.22%
2019/02/26	32	30.06	2	30.50	29.45	30	13,911	0.22%
2019/02/25	13	30.25	2	30.50	30.25	11	13,990	0.08%
2019/02/22	10	30.41	37	30.67	30.10	-27	14,172	-0.19%
2019/02/21	6	30.20	21	30.33	30.20	-15	14,153	-0.11%
2019/02/20	43	30.33	22	30.47	30.15	21	14,199	0.15%
2019/02/19	7	30.17	17	30.51	30.15	-10	14,224	-0.07%
2019/02/18	36	30.32	4	30.08	29.95	32	14,215	0.23%
2019/02/15	43	31.43	39	32.08	31.00	4	14,082	0.03%
2019/02/14	27	31.43	12	31.63	31.25	15	13,848	0.11%
2019/02/13	46	31.52	16	31.96	31.35	30	13,838	0.22%
2019/02/12	7	31.01	2	31.25	31.30	5	13,648	0.04%
2019/02/11	12	30.89	33	30.10	31.15	-21	13,564	-0.15%
2019/01/30	35	28.75	20	28.60	28.55	15	13,213	0.11%
2019/01/29	26	28.75	0	0.00	28.90	26	13,385	0.19%
2019/01/28	1	29.05	3	29.28	29.00	-2	13,834	-0.01%
2019/01/25	0	0.00	62	28.90	28.75	-62	14,039	-0.44%
2019/01/24	70	28.62	61	29.20	28.40	9	14,141	0.06%
2019/01/23	21	28.05	20	28.25	28.25	1	13,989	0.01%
2019/01/22	65	28.59	0	0.00	28.10	65	14,086	0.46%
2019/01/21	1	28.80	1	29.25	28.80	0	13,979	0.00%
2019/01/17	15	29.00	14	28.55	28.40	1	13,893	0.01%
2019/01/16	0	0.00	12	27.98	28.95	-12	13,553	-0.09%
2019/01/15	2	27.03	1	27.90	27.05	1	13,306	0.01%
2019/01/11	5	26.77	0	0.00	26.40	5	13,213	0.04%
2019/01/10	3	26.37	0	0.00	26.85	3	13,196	0.02%
2019/01/09	8	26.92	0	0.00	26.40	8	13,169	0.06%
2019/01/08	1	26.95	2	27.10	26.75	-1	13,080	-0.01%
2019/01/07	0	0.00	50	26.35	26.85	-50	12,900	-0.39%
2019/01/04	0	0.00	60	24.45	24.45	-60	12,832	-0.47%
2019/01/03	90	25.73	93	26.09	25.45	-3	12,756	-0.02%
2019/01/02	12	25.75	14	26.01	25.70	-2	12,860	-0.02%
2018/12/28	23	25.30	21	25.45	25.45	2	12,985	0.02%
2018/12/27	34	25.53	26	25.75	25.45	8	13,109	0.06%
2018/12/26	11	25.38	1	25.80	24.95	10	13,064	0.08%
2018/12/25	10	25.35	10	25.70	25.60	0	13,032	0.00%
2018/12/24	2	26.50	20	26.75	26.50	-18	12,977	-0.14%
2018/12/22	44	26.30	0	0.00	26.25	44	13,007	0.34%
2018/12/21	0	0.00	44	26.53	26.95	-44	13,020	-0.34%
2018/12/20	3	25.10	4	25.68	25.65	-1	12,743	-0.01%
2018/12/19	45	25.87	2	26.35	25.45	43	12,634	0.34%
2018/12/18	21	26.04	1	26.00	26.00	20	12,559	0.16%
2018/12/17	12	27.33	0	0.00	27.25	12	12,402	0.10%
2018/12/14	91	27.73	111	27.67	27.70	-20	12,378	-0.16%	大賣/
2018/12/13	114	29.86	30	30.50	28.80	84	12,204	0.69%	大買/
2018/12/12	0	0.00	6	28.83	29.70	-6	11,430	-0.05%
2018/12/11	0	0.00	1	27.25	27.00	-1	11,257	-0.01%
2018/12/10	21	27.05	20	26.60	26.70	1	11,295	0.01%
2018/12/07	20	28.40	1	28.35	28.10	19	11,245	0.17%
2018/12/06	7	27.58	0	0.00	27.55	7	11,175	0.06%
2018/12/05	7	30.36	3	30.65	30.25	4	10,997	0.04%
2018/12/04	4	32.31	0	0.00	31.50	4	10,949	0.04%
2018/12/03	7	32.81	0	0.00	31.90	7	10,750	0.07%
2018/11/30	0	0.00	10	30.59	31.25	-10	10,080	-0.10%
2018/11/29	0	0.00	73	28.36	28.45	-73	9,212	-0.79%
2018/11/28	66	24.92	2	25.25	25.90	64	8,915	0.72%
2018/11/27	1	24.55	5	24.61	24.80	-4	8,751	-0.05%
2018/11/26	4	23.58	0	0.00	23.75	4	8,657	0.05%
2018/11/22	2	25.35	0	0.00	24.25	2	9,015	0.02%
2018/11/21	2	25.78	1	26.30	25.55	1	8,951	0.01%
2018/11/20	0	0.00	1	25.55	25.75	-1	8,885	-0.01%
2018/11/19	0	0.00	10	25.43	25.65	-10	8,898	-0.11%
2018/11/16	1	24.80	1	25.05	24.60	0	9,020	0.00%
2018/11/15	0	0.00	1	24.60	24.45	-1	9,163	-0.01%
2018/11/12	0	0.00	1	24.40	24.10	-1	9,232	-0.01%
2018/11/09	3	24.02	0	0.00	23.80	3	9,218	0.03%
2018/11/08	63	25.09	55	25.40	24.65	8	9,232	0.09%
2018/11/07	10	25.65	1	25.00	25.80	9	9,204	0.10%
2018/11/06	6	25.44	1	26.00	24.30	5	9,220	0.05%
2018/11/05	86	26.16	83	26.81	25.75	3	9,225	0.03%
2018/11/02	0	0.00	15	25.48	26.00	-15	8,734	-0.17%
2018/11/01	6	22.32	4	23.44	23.65	2	8,434	0.02%
2018/10/31	3	21.28	3	21.78	22.25	0	8,304	0.00%
2018/10/26	1	20.60	0	0.00	20.30	1	8,223	0.01%
2018/10/25	7	21.10	0	0.00	20.75	7	8,232	0.09%
2018/10/22	0	0.00	3	23.85	23.90	-3	8,524	-0.04%
2018/10/19	3	22.95	0	0.00	23.25	3	8,669	0.03%
2018/10/17	9	24.55	0	0.00	24.25	9	8,960	0.10%
2018/10/16	1	25.30	0	0.00	24.50	1	9,063	0.01%
2018/10/12	1	23.90	0	0.00	24.05	1	9,501	0.01%
2018/10/09	0	0.00	1	25.80	25.60	-1	9,883	-0.01%
2018/10/08	5	27.09	0	0.00	26.30	5	9,900	0.05%
2018/10/05	4	28.78	0	0.00	28.60	4	9,810	0.04%
2018/10/04	1	31.90	0	0.00	31.75	1	9,787	0.01%
2018/10/02	1	33.70	1	33.20	33.40	0	10,174	0.00%
2018/09/20	1	31.90	0	0.00	31.60	1	11,692	0.01%
2018/09/19	0	0.00	1	33.20	33.20	-1	11,730	-0.01%
2018/09/18	4	33.26	2	33.48	33.20	2	11,875	0.02%
2018/09/14	0	0.00	8	34.46	34.65	-8	12,053	-0.07%
2018/09/13	12	33.48	0	0.00	33.45	12	12,211	0.10%
2018/09/11	1	34.40	10	34.05	34.10	-9	12,775	-0.07%
2018/09/10	0	0.00	6	33.64	33.50	-6	12,938	-0.05%
2018/09/05	1	39.95	0	0.00	39.70	1	13,695	0.01%
2018/09/04	0	0.00	1	40.15	40.35	-1	14,177	-0.01%
2018/09/03	6	40.05	0	0.00	38.80	6	14,395	0.04%
2018/08/30	1	41.95	0	0.00	41.85	1	14,713	0.01%
2018/08/27	0	0.00	1	39.30	39.60	-1	15,665	-0.01%
2018/08/24	1	38.15	0	0.00	38.35	1	16,260	0.01%
2018/08/14	3	37.60	0	0.00	39.20	3	18,368	0.02%
2018/08/13	2	38.25	2	37.33	37.45	0	18,516	0.00%
2018/08/02	3	42.85	0	0.00	43.25	3	20,151	0.01%
2018/07/31	0	0.00	2	46.00	47.00	-2	20,239	-0.01%
2018/07/20	2	43.70	0	0.00	43.50	2	20,453	0.01%
2018/07/19	1	45.10	0	0.00	44.80	1	20,503	0.00%
2018/07/18	5	46.41	10	46.00	45.85	-5	20,485	-0.02%
2018/07/11	1	51.00	0	0.00	51.80	1	20,832	0.00%
2018/07/10	2	53.50	0	0.00	52.40	2	20,859	0.01%
2018/07/05	3	58.70	0	0.00	57.90	3	20,969	0.01%
2018/07/04	2	59.25	1	61.00	59.30	1	20,875	0.00%
2018/07/03	1	62.00	2	62.20	61.50	-1	20,903	0.00%
2018/07/02	0	0.00	1	59.60	59.30	-1	20,719	0.00%
2018/06/28	3	55.77	0	0.00	55.80	3	20,679	0.01%
2018/06/27	0	0.00	11	58.35	57.60	-11	21,421	-0.05%
2018/06/26	10	56.00	0	0.00	57.60	10	21,661	0.05%
2018/06/21	5	58.90	5	59.20	57.80	0	22,747	0.00%
2018/06/20	10	58.42	7.2	59.56	57.60	2.8	22,667	0.01%
2018/06/19	5	57.32	30	57.80	57.00	-25	22,460	-0.11%
2018/06/15	1	61.10	0	0.00	59.50	1	22,427	0.00%
2018/06/13	9	60.57	0	0.00	58.70	9	21,992	0.04%
2018/06/12	29	64.44	4	62.28	65.10	25	21,603	0.12%
2018/06/11	2	59.55	0	0.00	60.00	2	21,153	0.01%
2018/06/07	3	59.97	6	59.80	59.80	-3	20,875	-0.01%
2018/06/06	8	61.38	0	0.00	60.60	8	20,827	0.04%
2018/06/05	1	62.60	1	61.00	60.60	0	21,042	0.00%
2018/06/04	41	67.68	7	67.89	64.40	34	20,988	0.16%
2018/06/01	23	61.05	28	61.81	66.60	-5	20,470	-0.02%
2018/05/31	1	63.40	4	64.15	60.60	-3	19,774	-0.02%
2018/05/30	2	61.35	4	59.30	61.20	-2	19,175	-0.01%
2018/05/29	2	56.00	5	57.60	57.20	-3	18,789	-0.02%
2018/05/28	4	56.10	7	58.44	56.70	-3	18,734	-0.02%
2018/05/25	0	0.00	3	53.53	53.80	-3	18,330	-0.02%
2018/05/24	1	51.80	0	0.00	51.80	1	18,130	0.01%
2018/05/23	9	50.03	1	50.50	50.10	8	18,104	0.04%
2018/05/22	9	51.26	13	51.03	50.70	-4	17,897	-0.02%
2018/05/21	7	51.47	4	50.50	50.60	3	17,741	0.02%
2018/05/18	10	54.14	1	54.70	52.10	9	17,470	0.05%
2018/05/17	0	0.00	2	57.25	57.30	-2	17,203	-0.01%
2018/05/16	2	60.00	4	59.80	58.20	-2	17,002	-0.01%
2018/05/15	10	57.88	21	58.55	59.10	-11	16,351	-0.07%
2018/05/14	6	53.60	10	53.95	53.80	-4	16,107	-0.02%
2018/05/11	4	50.48	0	0.00	50.60	4	15,878	0.03%
2018/05/10	1	52.90	3	53.13	52.60	-2	15,750	-0.01%
2018/05/09	2	51.25	1	52.20	51.10	1	15,652	0.01%
2018/05/08	8	52.19	0	0.00	51.60	8	15,544	0.05%
2018/05/07	10	53.30	14	53.47	54.00	-4	15,424	-0.03%
2018/05/04	9	49.83	9	49.83	51.00	0	15,013	0.00%
2018/05/03	1	48.50	4	48.89	48.50	-3	14,859	-0.02%
2018/05/02	7	48.46	0	0.00	48.10	7	15,094	0.05%
2018/04/30	0	0.00	7	49.53	50.50	-7	15,025	-0.05%
2018/04/27	4	48.30	4	48.70	48.65	0	15,052	0.00%
2018/04/25	5	47.47	0	0.00	46.90	5	15,449	0.03%
2018/04/24	5	46.02	6	47.68	47.75	-1	15,601	-0.01%
2018/04/20	10	51.10	15	51.51	50.00	-5	16,131	-0.03%
2018/04/18	20	48.60	22	48.72	49.05	-2	16,811	-0.01%
2018/04/17	12	48.64	0	0.00	47.55	12	16,604	0.07%
2018/04/16	3	52.80	0	0.00	52.70	3	16,259	0.02%
2018/04/13	3	53.97	2	53.65	54.60	1	16,165	0.01%
2018/04/12	3	55.57	3	55.80	55.90	0	16,055	0.00%
2018/04/11	4	55.65	30	55.51	57.30	-26	16,235	-0.16%
2018/04/10	3	52.77	1	52.40	52.40	2	16,328	0.01%
2018/04/09	56	57.24	23	58.33	54.00	33	16,599	0.20%
2018/04/03	7	49.90	11	53.56	55.50	-4	16,941	-0.02%
2018/03/31	3	50.83	1	50.10	49.80	2	16,814	0.01%
2018/03/30	5	50.18	6	50.07	49.50	-1	16,775	-0.01%
2018/03/29	0	0.00	5	47.07	48.35	-5	15,886	-0.03%
2018/03/28	19	47.31	5	46.80	46.50	14	15,454	0.09%
2018/03/27	1	46.40	5	45.66	46.40	-4	14,681	-0.03%
2018/03/26	0	0.00	2	40.53	42.20	-2	14,229	-0.01%
2018/03/23	5	39.37	5	39.48	39.50	0	14,181	0.00%
2018/03/22	1	40.60	1	41.00	41.00	0	14,100	0.00%
2018/03/21	0	0.00	5	40.85	42.00	-5	13,843	-0.04%
2018/03/20	1	39.75	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	1	40.50	40.45	-1	13,536	-0.01%
2018/03/16	0	0.00	2	40.10	39.60	-2	13,452	-0.01%
2018/03/15	9	39.71	1	39.60	39.70	8	13,402	0.06%
2018/03/14	0	0.00	3	40.58	40.30	-3	13,392	-0.02%
2018/03/13	7	39.98	0	0.00	39.85	7	13,261	0.05%
2018/03/12	0	0.00	5	40.21	40.20	-5	13,267	-0.04%
2018/03/09	3	39.98	2	41.93	39.40	1	13,276	0.01%
2018/03/08	16	40.05	18	40.19	40.65	-2	13,007	-0.02%
2018/03/07	14	38.82	4	39.58	37.80	10	12,640	0.08%
2018/03/06	1	38.00	0	0.00	37.75	1	12,779	0.01%
2018/03/05	21	37.93	8	37.35	37.50	13	13,422	0.10%
2018/03/02	1	39.05	7	39.57	39.10	-6	13,869	-0.04%
2018/03/01	0	0.00	3	38.50	39.40	-3	13,587	-0.02%
2018/02/27	2	37.48	1	38.15	37.00	1	13,458	0.01%
2018/02/26	18	37.55	12	37.70	37.65	6	13,563	0.04%
2018/02/23	1	37.80	3	37.88	37.65	-2	13,544	-0.01%
2018/02/22	1	35.20	1	35.75	35.65	0	13,578	0.00%
2018/02/21	1	35.40	1	35.25	35.50	0	13,554	0.00%
2018/02/12	0	0.00	1	32.90	33.90	-1	13,482	-0.01%
2018/02/09	2	29.95	1	30.55	31.85	1	13,447	0.01%
2018/02/07	0	0.00	1	34.30	34.60	-1	13,440	-0.01%
2018/02/06	6	33.00	0	0.00	32.35	6	13,389	0.04%
2018/02/05	4	34.20	3	34.98	35.80	1	13,266	0.01%
2018/02/01	1	36.70	1	37.15	36.60	0	13,289	0.00%
2018/01/31	12	37.05	10	37.50	36.45	2	13,308	0.02%
2018/01/30	4	37.08	38	37.25	36.90	-34	13,336	-0.25%
2018/01/29	4	38.50	2	39.40	38.25	2	13,305	0.02%
2018/01/26	40	37.58	0	0.00	38.95	40	13,367	0.30%
2018/01/25	50	38.83	6	39.84	37.90	44	13,386	0.33%
2018/01/24	1	38.70	0	0.00	38.70	1	13,297	0.01%
2018/01/23	33	39.38	30	38.57	38.30	3	13,411	0.02%
2018/01/22	20	39.83	21	39.52	39.40	-1	13,872	-0.01%
2018/01/19	17	39.01	16	38.81	39.90	1	14,166	0.01%
2018/01/18	1	38.80	0	0.00	38.90	1	13,806	0.01%
2018/01/15	1	37.00	27	37.25	38.10	-26	12,653	-0.21%
2018/01/09	0	0.00	2	33.40	33.95	-2	11,694	-0.02%
2018/01/08	3	35.25	4	35.51	34.35	-1	11,867	-0.01%
2018/01/05	1	35.85	1	36.00	36.15	0	11,897	0.00%
2018/01/04	4	34.53	5	33.71	35.30	-1	11,835	-0.01%
2018/01/03	4	33.36	3	33.58	33.55	1	11,730	0.01%
2018/01/02	1	32.15	15	32.82	32.40	-14	11,342	-0.12%