強茂 (2481)-富邦-花蓮券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲0.5
漲幅
+0.90%
成交量
783張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/25	0.1	55.00	5	55.20	54.50	-5	1,270	-0.39%
2024/04/22	0.1	53.70	0	0.00	52.80	0.1	1,406	0.00%
2024/04/19	2.3	53.75	2	53.90	53.80	0.3	1,403	0.02%
2024/04/17	1	56.40	0	0.00	56.80	1	1,395	0.07%
2024/04/15	1	58.10	0	59.00	58.30	1	1,390	0.07%
2024/04/12	0	0.00	1	58.90	59.40	-1	1,385	-0.07%
2024/04/09	2	59.20	0	0.00	59.20	2	1,436	0.14%
2024/04/08	0	58.60	0	0.00	59.10	0	1,462	0.00%
2024/04/02	1.1	57.40	0	0.00	57.80	1.1	1,479	0.07%
2024/04/01	0.1	57.20	2	57.50	57.80	-1.9	1,497	-0.13%
2024/03/27	2	57.50	0	0.00	57.70	2	1,591	0.13%
2024/03/26	0	0.00	3	56.70	56.70	-3	1,581	-0.19%
2024/03/22	2	57.70	0	0.00	57.70	2	1,668	0.12%
2024/03/21	3	56.97	0	0.00	57.00	3	1,777	0.17%
2024/03/20	0	0.00	1	56.50	57.10	-1	2,165	-0.05%
2024/03/15	0	0.00	1	57.10	57.10	-1	2,284	-0.04%
2024/03/14	0	0.00	1	58.00	57.60	-1	2,344	-0.04%
2024/03/12	4	59.88	0	0.00	59.70	4	2,355	0.17%
2024/03/08	1	59.20	0	0.00	59.20	1	2,410	0.04%
2024/03/07	0	0.00	3	59.87	60.30	-3	2,431	-0.12%
2024/02/23	0	0.00	1	62.20	62.20	-1	2,878	-0.03%
2024/02/21	2	63.00	0	0.00	63.50	2	2,900	0.07%
2024/02/20	0	0.00	8	63.50	62.90	-8	2,896	-0.28%
2024/02/15	2	61.75	0	0.00	61.90	2	2,889	0.07%
2024/02/05	10	61.22	1.6	61.18	61.20	8.4	2,888	0.29%
2024/02/01	0.1	62.00	1	61.70	61.70	-0.9	2,905	-0.03%
2024/01/24	0	0.00	1	64.50	63.90	-1	2,883	-0.03%
2024/01/23	0.1	63.60	0	0.00	64.30	0.1	2,899	0.00%
2024/01/22	1	63.50	1	63.70	63.90	0	2,893	0.00%
2024/01/17	2	63.25	0	0.00	63.10	2	2,895	0.07%
2024/01/16	0.1	63.30	0	0.00	64.80	0.1	2,802	0.00%
2024/01/12	0	0.00	1.1	63.34	63.10	-1.1	2,793	-0.04%
2024/01/10	1	62.80	6	62.90	62.90	-5	2,804	-0.18%
2024/01/09	1	64.90	3	64.90	63.90	-2	2,783	-0.07%
2024/01/05	4	65.05	0.1	65.36	64.70	4	2,770	0.14%
2024/01/04	2.3	64.89	1	65.80	65.00	1.3	2,764	0.05%
2024/01/03	6.1	65.25	0.1	65.20	65.70	6.1	2,741	0.22%
2024/01/02	3.1	66.62	0	0.00	66.60	3.1	2,686	0.12%
2023/12/29	0.4	67.53	10	67.40	67.30	-9.6	2,646	-0.36%
2023/12/28	0.5	68.00	0	0.00	67.80	0.5	2,629	0.02%
2023/12/27	1	68.70	1	68.60	68.50	0	2,589	0.00%
2023/12/26	5.1	69.42	0	0.00	69.00	5.1	2,568	0.20%
2023/12/21	1.3	68.80	0	0.00	68.60	1.3	2,460	0.05%
2023/12/18	1.1	71.05	17	70.09	69.30	-15.9	2,342	-0.68%
2023/12/15	5.1	71.72	4	72.38	69.30	1.1	2,231	0.05%
2023/12/14	6	68.40	27	69.57	70.30	-21	1,847	-1.14%
2023/12/13	1	68.30	0	0.00	68.30	1	1,755	0.06%
2023/12/12	2	68.70	3	68.50	69.00	-1	1,771	-0.06%
2023/12/11	24	69.60	21	69.20	69.00	3	1,776	0.17%
2023/12/08	2.5	68.11	6	68.58	68.60	-3.5	1,714	-0.20%
2023/12/07	1.1	66.82	0	0.00	67.10	1.1	1,699	0.06%
2023/12/06	4	68.10	2	68.20	67.90	2	1,696	0.12%
2023/12/05	5	68.40	4	68.20	68.70	1	1,673	0.06%
2023/12/04	3	68.87	2	68.85	68.50	1	1,630	0.06%
2023/12/01	29	69.88	10	70.30	70.20	19	1,573	1.21%
2023/11/30	9	70.07	8	71.26	70.70	1	1,431	0.07%
2023/11/29	1	66.00	1	65.60	65.90	0	1,156	0.00%
2023/11/24	0	0.00	1	64.20	63.90	-1	1,137	-0.09%
2023/11/21	2	63.80	2	63.85	63.70	0	1,146	0.00%
2023/11/20	0	0.00	3	62.70	62.90	-3	1,139	-0.26%
2023/11/17	1	61.70	4	61.78	62.10	-3	1,144	-0.26%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/10	1	60.50	0	0.00	59.90	1	1,207	0.08%
2023/11/09	1	61.90	0	0.00	60.80	1	1,210	0.08%
2023/11/08	2	62.10	2	61.90	62.00	0	1,248	0.00%
2023/11/07	1	61.50	1	61.70	61.80	0	1,291	0.00%
2023/11/06	0	0.00	2	61.80	62.00	-2	1,393	-0.14%
2023/11/03	4	61.43	0	0.00	61.00	4	1,449	0.28%
2023/11/02	1	61.00	1	61.10	61.30	0	1,476	0.00%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	0	59.70	27	61.21	59.60	-27	1,525	-1.77%
2023/10/27	0.1	61.80	0	0.00	61.40	0.1	1,633	0.01%
2023/10/25	0	0.00	1	63.50	62.90	-1	1,748	-0.06%
2023/10/24	0	0.00	0.1	62.00	62.10	-0.1	1,846	0.00%
2023/10/23	1	61.20	0	0.00	61.50	1	1,890	0.05%
2023/10/20	3	62.30	0	0.00	61.80	3	1,961	0.15%
2023/10/19	1	62.60	8	62.99	63.00	-7	2,055	-0.34%
2023/10/18	4	62.80	1	62.70	63.20	3	2,129	0.14%
2023/10/17	0	0.00	3	64.10	63.70	-3	2,201	-0.14%
2023/10/16	1.1	63.61	0	0.00	63.30	1.1	2,403	0.05%
2023/10/13	2	64.75	5	64.50	64.40	-3	2,994	-0.10%
2023/10/05	0	0.00	2.1	64.60	64.80	-2.1	4,607	-0.04%
2023/10/03	0	0.00	4	64.70	64.40	-4	5,595	-0.07%
2023/10/02	0	0.00	0.1	64.10	64.60	-0.1	5,621	0.00%
2023/09/28	1	63.70	0	0.00	64.00	1	5,639	0.02%
2023/09/26	1	64.00	0	0.00	64.00	1	5,682	0.02%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/19	5	66.38	0	0.00	65.80	5	5,784	0.09%
2023/09/18	1	66.70	2	67.25	67.10	-1	5,793	-0.02%
2023/09/15	2	66.40	1	66.30	66.40	1	5,809	0.02%
2023/09/14	4	66.95	1	67.00	67.20	3	5,800	0.05%
2023/09/11	1	65.90	1	64.80	64.80	0	5,816	0.00%
2023/09/08	0	0.00	0.1	65.20	64.70	-0.1	5,816	0.00%
2023/09/05	0.1	66.30	0	0.00	65.80	0.1	5,961	0.00%
2023/08/30	2	63.85	0	0.00	64.00	2	6,007	0.03%
2023/08/25	0	0.00	0.2	62.30	62.20	-0.2	6,093	0.00%
2023/08/24	1	62.50	0	0.00	62.60	1	6,106	0.02%
2023/08/22	0	0.00	0.2	62.50	62.10	-0.2	6,172	0.00%
2023/08/18	1	63.30	1	64.00	63.10	0	6,202	0.00%
2023/08/17	1	64.20	0	0.00	64.40	1	6,202	0.02%
2023/08/16	3.2	62.42	0	0.00	62.50	3.2	6,180	0.05%
2023/08/15	0	0.00	1	62.70	63.10	-1	6,199	-0.02%
2023/08/14	0.3	63.37	0	0.00	62.60	0.3	6,204	0.00%
2023/08/11	1.2	66.00	8	65.50	65.20	-6.8	6,171	-0.11%
2023/08/10	3.4	67.15	0	0.00	66.80	3.4	6,139	0.06%
2023/08/09	5	70.26	2	70.10	70.30	3	6,052	0.05%
2023/08/08	1	71.90	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0	0.00	1	72.10	72.90	-1	5,999	-0.02%
2023/08/04	1	70.60	0	71.50	71.30	1	6,010	0.02%
2023/08/02	1	72.00	0	71.90	71.70	1	6,010	0.02%
2023/08/01	3	72.93	0	73.10	73.50	3	5,947	0.05%
2023/07/31	6.2	74.45	0	0.00	72.70	6.2	5,894	0.11%
2023/07/27	5	77.38	0	0.00	77.80	5	5,781	0.09%
2023/07/26	0	0.00	3	75.50	75.40	-3	5,704	-0.05%
2023/07/25	0	0.00	3	76.90	76.50	-3	5,677	-0.05%
2023/07/24	2	77.75	2	75.86	76.30	0	5,619	0.00%
2023/07/21	11	77.66	10	78.05	77.70	1	5,525	0.02%
2023/07/20	13	78.55	12	78.20	78.60	1	5,494	0.02%
2023/07/19	0	0.00	4.1	80.09	77.60	-4.1	5,426	-0.08%
2023/07/18	8.2	80.59	8	81.00	79.90	0.2	5,296	0.00%
2023/07/17	5	79.50	14	79.85	80.10	-9	4,748	-0.19%
2023/07/14	13	77.87	7	77.70	78.00	6	4,388	0.14%
2023/07/13	7	75.60	4	76.50	75.20	3	4,225	0.07%
2023/07/12	10	79.05	3	78.07	76.30	7	4,058	0.17%
2023/07/11	6.2	74.63	13	77.15	79.00	-6.8	3,399	-0.20%
2023/07/10	3	71.40	17	71.78	71.90	-14	2,663	-0.53%
2023/07/07	4	68.80	0	0.00	68.00	4	2,516	0.16%
2023/07/06	0	0.00	4	70.50	69.60	-4	2,535	-0.16%
2023/07/05	1	70.00	0	0.00	70.10	1	2,547	0.04%
2023/07/04	5	69.04	3	69.43	69.50	2	2,554	0.08%
2023/07/03	4	69.70	3	69.60	69.40	1	2,600	0.04%
2023/06/28	0	0.00	1	69.20	68.70	-1	2,814	-0.04%
2023/06/27	2	70.45	1	70.60	68.90	1	3,105	0.03%
2023/06/21	0	0.00	4	69.10	69.30	-4	3,102	-0.13%
2023/06/20	4	67.40	2	67.95	68.20	2	3,213	0.06%
2023/06/19	0	0.00	1	67.70	67.80	-1	3,365	-0.03%
2023/06/16	0	0.00	4	69.25	68.90	-4	3,404	-0.12%
2023/06/15	10	69.90	0	0.00	69.80	10	3,655	0.27%
2023/06/09	0	0.00	2	71.35	70.90	-2	3,746	-0.05%
2023/06/07	0	0.00	2	70.15	70.30	-2	3,866	-0.05%
2023/06/06	0	0.00	1	69.40	69.40	-1	3,969	-0.03%
2023/06/02	4	71.05	10	71.21	71.00	-6	4,565	-0.13%
2023/05/31	0	0.00	2	70.60	70.00	-2	4,813	-0.04%
2023/05/30	1	70.10	0	0.00	69.50	1	4,805	0.02%
2023/05/26	0	0.00	1	68.80	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	2	68.30	68.30	-2	4,755	-0.04%
2023/05/24	1	68.20	2	68.20	68.20	-1	4,776	-0.02%
2023/05/22	0	0.00	2	67.60	67.50	-2	4,775	-0.04%
2023/05/19	2	67.10	1	67.80	67.00	1	4,807	0.02%
2023/05/18	0	0.00	3	66.73	66.90	-3	4,852	-0.06%
2023/05/15	1	64.60	0	0.00	64.70	1	4,903	0.02%
2023/05/11	2	65.30	0	0.00	65.30	2	4,979	0.04%
2023/05/10	0	0.00	3	66.20	66.70	-3	5,006	-0.06%
2023/05/09	2	65.85	0	0.00	65.00	2	5,044	0.04%
2023/05/08	1	66.80	0	0.00	66.80	1	5,100	0.02%
2023/04/28	3	65.40	2	65.20	65.40	1	5,623	0.02%
2023/04/27	4	64.23	1	63.70	64.30	3	5,616	0.05%
2023/04/26	0	0.00	10	64.20	64.40	-10	5,612	-0.18%
2023/04/25	9	65.00	0	0.00	64.30	9	5,597	0.16%
2023/04/21	2	68.00	0	0.00	66.80	2	5,571	0.04%
2023/04/20	5	70.12	0	0.00	69.20	5	5,542	0.09%
2023/04/19	2	71.35	0	72.00	70.60	2	5,551	0.04%
2023/04/18	5	72.08	0	0.00	71.60	5	5,527	0.09%
2023/04/17	2	71.50	6	71.90	72.20	-4	5,455	-0.07%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	3	70.80	0	0.00	70.10	3	5,323	0.06%
2023/04/12	0	0.00	3	72.60	71.80	-3	5,283	-0.06%
2023/04/11	0	0.00	1	71.80	72.00	-1	5,249	-0.02%
2023/04/07	1	72.00	2.1	71.40	71.50	-1.1	5,213	-0.02%
2023/04/06	0	71.60	5	71.90	71.70	-5	5,181	-0.10%
2023/03/31	2	71.10	1	71.10	71.30	1	5,147	0.02%
2023/03/30	2	71.70	5	70.82	70.80	-3	5,119	-0.06%
2023/03/29	7	71.07	6	71.45	71.00	1	5,091	0.02%
2023/03/28	41	72.47	44	71.22	70.50	-3	4,993	-0.06%
2023/03/24	0	0.00	2	70.00	70.00	-2	4,711	-0.04%
2023/03/23	8	70.46	3	70.47	70.30	5	4,743	0.11%
2023/03/22	41	72.88	44	72.16	72.00	-3	4,658	-0.06%
2023/03/21	3	70.90	0	0.00	71.30	3	4,563	0.07%
2023/03/20	73.1	72.14	70	72.55	71.00	3.1	4,701	0.06%
2023/03/17	0	0.00	2	68.60	68.90	-2	4,435	-0.05%
2023/03/15	0	0.00	4	70.10	69.00	-4	4,388	-0.09%
2023/03/13	1	68.50	0	0.00	69.10	1	4,451	0.02%
2023/03/10	7	69.60	8	69.45	69.40	-1	4,458	-0.02%
2023/03/09	2	71.45	0	0.00	71.70	2	4,608	0.04%
2023/03/08	11	72.61	5	73.86	72.10	6	4,625	0.13%
2023/03/07	28.2	71.65	17	71.69	71.80	11.2	4,341	0.26%
2023/03/06	16	70.95	12	70.75	70.70	4	4,092	0.10%
2023/03/03	0	0.00	2	66.60	66.50	-2	3,800	-0.05%
2023/02/24	1	67.30	0	0.00	66.80	1	3,849	0.03%
2023/02/22	1.1	66.45	0	0.00	66.20	1.1	3,873	0.03%
2023/02/21	1	67.90	0	0.00	67.60	1	3,879	0.03%
2023/02/17	0.2	67.30	0	0.00	66.90	0.2	3,966	0.01%
2023/02/15	3	67.27	0	0.00	66.30	3	3,941	0.08%
2023/02/14	4	66.90	0	0.00	66.50	4	3,907	0.10%
2023/02/10	1.1	67.42	1	67.60	67.00	0.1	3,946	0.00%
2023/02/08	1.1	68.82	2	68.70	68.70	-0.9	3,918	-0.02%
2023/02/06	0.2	68.05	1	68.90	68.60	-0.8	3,895	-0.02%
2023/02/03	2	69.25	1	69.50	69.10	1	3,846	0.03%
2023/02/02	2	68.10	1	68.00	68.10	1	3,694	0.03%
2023/02/01	1	66.60	1	67.40	67.10	0	3,638	0.00%
2023/01/31	1	65.50	0.1	65.40	66.30	1	3,600	0.03%
2023/01/30	1	65.60	0	0.00	65.30	1	3,581	0.03%
2023/01/12	0.1	62.31	0	0.00	62.00	0.1	3,574	0.00%
2023/01/11	0	0.00	1	63.50	63.50	-1	3,597	-0.03%
2023/01/10	1	62.90	0	0.00	63.10	1	3,637	0.03%
2023/01/09	0	0.00	2	61.80	63.00	-2	3,665	-0.05%
2022/12/30	0	0.00	2	58.30	57.90	-2	3,839	-0.05%
2022/12/29	2	57.30	0	0.00	57.90	2	3,869	0.05%
2022/12/23	0	0.00	5	59.60	60.40	-5	4,039	-0.12%
2022/12/21	2	61.20	0	0.00	60.60	2	4,149	0.05%
2022/12/20	0	0.00	1	61.60	61.20	-1	4,155	-0.02%
2022/12/16	0	0.00	1	64.10	64.00	-1	4,209	-0.02%
2022/12/15	6	65.65	5	65.72	65.40	1	4,215	0.02%
2022/12/14	0	0.00	8	64.56	65.00	-8	4,141	-0.19%
2022/12/13	4	64.45	3	64.23	64.60	1	4,113	0.02%
2022/12/12	5	65.14	7.7	64.90	64.20	-2.7	4,051	-0.07%
2022/12/09	4	62.05	0	0.00	62.20	4	3,860	0.10%
2022/12/08	0	0.00	0.5	62.30	63.00	-0.5	3,895	-0.01%
2022/12/07	0	0.00	3.1	63.02	62.10	-3.1	3,924	-0.08%
2022/12/06	2	63.65	0.4	63.70	63.50	1.7	3,934	0.04%
2022/12/05	0	0.00	1	65.00	66.00	-1	3,979	-0.03%
2022/12/02	1	65.80	1	65.40	65.70	0	4,065	0.00%
2022/12/01	6	66.05	4	66.15	65.60	2	4,047	0.05%
2022/11/30	3	61.50	5	62.46	63.10	-2	3,926	-0.05%
2022/11/29	1	61.10	1	61.70	60.70	0	3,892	0.00%
2022/11/28	1	61.30	0	0.00	61.30	1	3,919	0.03%
2022/11/24	0	0.00	2	60.25	60.70	-2	4,036	-0.05%
2022/11/23	1	59.20	0	0.00	59.20	1	4,057	0.02%
2022/11/21	0	0.00	1	60.90	60.30	-1	4,361	-0.02%
2022/11/18	1	61.70	0	0.00	60.00	1	4,769	0.02%
2022/11/17	2	61.05	0	0.00	61.50	2	4,768	0.04%
2022/11/16	1	60.50	1	60.10	60.40	0	4,782	0.00%
2022/11/15	0	0.00	1	59.10	59.30	-1	4,748	-0.02%
2022/11/14	0	0.00	1	58.30	58.60	-1	4,871	-0.02%
2022/11/11	0.1	58.70	2	59.20	58.10	-2	5,017	-0.04%
2022/11/10	1.1	57.42	0	0.00	58.10	1.1	5,312	0.02%
2022/11/07	3	58.13	0	0.00	58.30	3	5,601	0.05%
2022/11/04	1.1	57.87	0	0.00	57.80	1.1	5,692	0.02%
2022/11/02	0.1	57.20	2	57.25	57.20	-1.9	5,835	-0.03%
2022/11/01	0	0.00	3	55.93	55.90	-3	5,908	-0.05%
2022/10/31	0	0.00	1	55.10	55.10	-1	6,159	-0.02%
2022/10/28	2	54.30	2	53.65	53.70	0	6,484	0.00%
2022/10/27	2	54.75	1	55.60	55.60	1	6,538	0.02%
2022/10/24	0	0.00	1	54.00	53.10	-1	6,523	-0.02%
2022/10/19	0	53.33	0	0.00	53.20	0	6,675	0.00%
2022/10/18	0	0.00	2	53.40	53.60	-2	6,692	-0.03%
2022/10/17	2	50.60	0	0.00	52.00	2	6,812	0.03%
2022/10/14	1	53.40	2	52.40	53.00	-1	7,022	-0.01%
2022/10/13	0	49.25	0	0.00	49.10	0	7,058	0.00%
2022/10/12	1	53.90	0	0.00	53.20	1	7,066	0.01%
2022/10/11	2	55.00	0	0.00	54.20	2	7,092	0.03%
2022/10/05	0.1	57.70	0	0.00	57.10	0.1	7,199	0.00%
2022/09/28	1	59.20	62	57.42	55.00	-61	7,415	-0.82%
2022/09/27	0	0.00	2	57.90	59.50	-2	7,453	-0.03%
2022/09/26	7	59.11	54	57.74	57.90	-47	7,571	-0.62%
2022/09/23	0	0.00	3	62.10	62.00	-3	7,628	-0.04%
2022/09/22	4.2	63.25	0	0.00	64.00	4.2	7,688	0.05%
2022/09/21	0.1	64.60	0	0.00	64.40	0.1	7,686	0.00%
2022/09/20	1.1	65.20	0	0.00	65.40	1.1	7,731	0.01%
2022/09/19	0.1	65.50	0	0.00	65.00	0.1	7,790	0.00%
2022/09/16	1.2	65.83	2	65.90	65.50	-0.9	7,829	-0.01%
2022/09/13	1.1	67.78	1	67.70	67.00	0.1	7,975	0.00%
2022/09/12	2.3	67.12	6	67.75	67.80	-3.7	8,102	-0.05%
2022/09/08	5	67.40	1	66.20	68.50	4	8,290	0.05%
2022/09/07	15	64.97	0	0.00	64.40	15	8,456	0.18%
2022/09/06	2.3	66.94	4	64.60	63.60	-1.7	8,418	-0.02%
2022/09/05	5.4	70.00	6	69.20	67.50	-0.7	8,364	-0.01%
2022/09/02	6	70.50	1	68.70	69.70	5	8,340	0.06%
2022/09/01	25.1	70.20	27	70.10	68.90	-1.9	8,309	-0.02%
2022/08/31	4	70.00	4	69.63	69.90	0	8,199	0.00%
2022/08/30	0	0.00	2	69.00	69.10	-2	8,195	-0.02%
2022/08/29	15.5	68.67	5	68.78	68.30	10.5	8,202	0.13%
2022/08/26	15	71.57	6	71.20	71.60	9	8,191	0.11%
2022/08/25	45	71.26	45	71.46	70.10	0	8,089	0.00%
2022/08/24	4	68.60	0	0.00	68.10	4	7,866	0.05%
2022/08/23	5.1	68.69	0	0.00	68.20	5.1	8,076	0.06%
2022/08/22	15.1	69.19	1	69.10	69.30	14.1	8,299	0.17%
2022/08/19	17	70.18	3	70.10	69.90	14	8,332	0.17%
2022/08/18	9	69.93	1	69.50	70.40	8	8,275	0.10%
2022/08/17	13	71.97	10	71.08	71.00	3	8,186	0.04%
2022/08/16	8	69.19	6	69.67	70.20	2	7,927	0.03%
2022/08/15	8	67.45	1	67.80	67.90	7	7,819	0.09%
2022/08/12	1	66.40	0	0.00	66.20	1	7,855	0.01%
2022/08/11	2	68.05	1	66.30	66.30	1	7,936	0.01%
2022/08/10	5	68.00	5	67.30	66.80	0	8,128	0.00%
2022/08/09	0	0.00	5	68.26	67.40	-5	8,351	-0.06%
2022/08/08	2	65.50	1	66.50	67.30	1	8,537	0.01%
2022/08/05	21	68.21	11	67.78	67.60	10	8,520	0.12%
2022/08/04	12	65.50	22	65.78	66.70	-10	8,413	-0.12%
2022/08/03	0	0.00	25	63.90	63.40	-25	8,327	-0.30%
2022/08/02	0	0.00	2	63.60	63.50	-2	8,470	-0.02%
2022/08/01	0	0.00	6	64.80	64.80	-6	8,563	-0.07%
2022/07/29	4	65.00	8	65.10	65.00	-4	8,652	-0.05%
2022/07/28	2	65.10	2	63.80	63.80	0	8,937	0.00%
2022/07/27	2	63.70	22	63.55	64.50	-20	8,971	-0.22%
2022/07/26	1	63.70	5	63.50	62.60	-4	9,027	-0.04%
2022/07/25	1	65.30	7	65.10	65.10	-6	9,039	-0.07%
2022/07/22	12.1	65.62	4	65.98	65.80	8.1	9,176	0.09%
2022/07/21	24.1	65.02	8	65.03	66.20	16.1	9,223	0.17%
2022/07/20	10	62.46	5.3	62.60	62.40	4.7	9,154	0.05%
2022/07/19	2.3	60.37	2	61.00	60.90	0.3	9,272	0.00%
2022/07/18	4	59.60	4	60.00	59.80	0	9,442	0.00%
2022/07/15	0	0.00	6	58.85	59.00	-6	9,747	-0.06%
2022/07/13	1	55.80	0	0.00	55.80	1	10,347	0.01%
2022/07/12	0	55.30	0	0.00	54.80	0	10,689	0.00%
2022/07/11	1	58.00	0	0.00	58.10	1	10,957	0.01%
2022/07/08	14	58.54	10	58.08	58.00	4	11,017	0.04%
2022/07/07	2	54.50	5	54.22	55.80	-3	10,898	-0.03%
2022/07/06	0.1	55.30	0.1	54.20	53.90	-0.1	10,894	0.00%
2022/07/05	11	55.98	4	57.00	56.50	7	10,938	0.06%
2022/07/04	5.1	58.73	4	59.00	56.90	1.1	10,930	0.01%
2022/07/01	0	0.00	4	61.50	57.90	-4	11,029	-0.04%
2022/06/30	5.2	65.96	10	63.30	63.00	-4.8	11,036	-0.04%
2022/06/28	0.4	68.89	0	0.00	68.00	0.4	11,908	0.00%
2022/06/27	4.1	69.60	4	68.80	70.00	0.1	13,329	0.00%
2022/06/24	4.1	67.00	2	66.70	67.00	2.1	13,453	0.02%
2022/06/23	0	0.00	4	67.20	66.30	-4	13,603	-0.03%
2022/06/22	5	66.74	5	67.08	66.60	0	13,864	0.00%
2022/06/21	5.1	68.59	0	0.00	69.40	5.1	14,058	0.04%
2022/06/20	5.3	68.47	15	67.18	66.10	-9.7	14,344	-0.07%
2022/06/17	5.2	68.39	2.2	70.80	69.10	3	14,401	0.02%
2022/06/16	1	75.20	6	75.93	71.60	-5	14,233	-0.04%
2022/06/15	0	79.10	1	79.10	79.00	-1	14,183	-0.01%
2022/06/14	0	0.00	1	79.20	78.90	-1	14,341	-0.01%
2022/06/13	3	79.83	5	79.70	79.50	-2	14,314	-0.01%
2022/06/09	0	0.00	4	81.13	81.50	-4	14,480	-0.03%
2022/06/08	0	0.00	22	80.75	80.80	-22	14,506	-0.15%
2022/06/07	0	0.00	2	81.20	81.50	-2	14,549	-0.01%
2022/06/06	7.1	81.78	3	81.67	81.40	4.1	14,548	0.03%
2022/06/02	2.1	83.12	4	83.45	83.10	-1.9	14,535	-0.01%
2022/06/01	30.2	84.82	10	84.57	84.00	20.2	14,505	0.14%
2022/05/31	14	84.05	10	84.44	83.80	4	14,345	0.03%
2022/05/30	14	83.22	24	82.98	84.50	-10	14,193	-0.07%
2022/05/27	2	80.50	0	0.00	80.20	2	13,953	0.01%
2022/05/26	2.1	79.09	2	80.30	78.90	0.1	13,935	0.00%
2022/05/25	4	79.23	2.1	80.37	80.20	1.9	13,923	0.01%
2022/05/24	1.2	79.41	1	81.50	78.70	0.2	13,997	0.00%
2022/05/23	6	81.35	6	82.23	81.20	0	14,026	0.00%
2022/05/20	0	0.00	3	80.97	81.20	-3	14,123	-0.02%
2022/05/19	2	79.20	1	80.20	81.20	1	14,577	0.01%
2022/05/18	5	81.04	2	81.00	81.20	3	14,594	0.02%
2022/05/17	9	81.50	21	80.68	82.40	-12	14,434	-0.08%
2022/05/16	9	81.21	8	79.19	78.40	1	14,348	0.01%
2022/05/13	1	76.10	2	77.20	77.20	-1	14,440	-0.01%
2022/05/12	17	76.15	0	0.00	75.50	17	14,713	0.12%
2022/05/11	3	76.17	8	77.65	77.10	-5	15,081	-0.03%
2022/05/10	4	74.88	0	0.00	75.50	4	14,961	0.03%
2022/05/09	15	78.20	4	80.10	77.10	11	15,062	0.07%
2022/05/06	4	79.50	1	79.80	81.20	3	15,546	0.02%
2022/05/05	13	81.89	11	81.94	81.40	2	15,572	0.01%
2022/05/04	7.1	78.72	9	79.00	78.60	-1.9	15,326	-0.01%
2022/05/03	1	77.60	0	0.00	77.90	1	15,547	0.01%
2022/04/29	5	78.00	5	77.60	76.10	0	15,578	0.00%
2022/04/28	6	75.77	6	75.17	76.00	0	15,557	0.00%
2022/04/27	2	75.78	0	0.00	76.10	2	15,466	0.01%
2022/04/26	1	78.32	0	0.00	77.00	1	15,339	0.01%
2022/04/25	9	79.83	6	80.42	78.70	3	15,252	0.02%
2022/04/22	13	83.00	6	82.97	82.80	7	15,120	0.05%
2022/04/21	14	82.96	12	83.70	84.60	2	14,983	0.01%
2022/04/20	10.1	80.43	2	80.80	80.80	8.1	14,855	0.05%
2022/04/19	35.1	82.64	3	81.90	80.60	32.1	14,623	0.22%
2022/04/18	16.2	84.57	5	81.82	82.00	11.2	14,444	0.08%
2022/04/15	8.6	86.21	2	87.75	85.00	6.6	14,235	0.05%
2022/04/14	19.1	91.05	18	91.67	90.80	1.1	14,260	0.01%
2022/04/13	0	0.00	2	95.00	93.80	-2	14,192	-0.01%
2022/04/12	3.2	93.46	2	94.00	93.30	1.2	14,352	0.01%
2022/04/11	20	95.69	2	95.65	95.00	18	14,407	0.13%
2022/04/08	4	98.15	2	98.70	98.10	2	14,392	0.01%
2022/04/07	9	100.40	10	98.97	98.00	-1	14,346	-0.01%
2022/04/06	5.2	100.66	2	102.00	101.50	3.2	14,168	0.02%
2022/04/01	8	100.26	4	99.98	100.50	4	14,162	0.03%
2022/03/31	198	104.46	179	104.80	102.00	19	13,986	0.14%	大買/大賣/
2022/03/30	217	106.60	215	107.34	105.00	2	13,567	0.01%	大買/大賣/
2022/03/29	27	99.41	7	99.99	98.80	20	12,340	0.16%
2022/03/28	5	98.92	2	98.30	98.40	3	12,524	0.02%
2022/03/25	6	100.07	10	100.63	99.90	-4	12,582	-0.03%
2022/03/24	3	97.20	2	98.20	97.80	1	12,322	0.01%
2022/03/23	7	99.86	3	99.23	99.60	4	12,188	0.03%
2022/03/22	2	101.00	0	0.00	102.50	2	12,003	0.02%
2022/03/21	6	105.33	4	105.13	105.00	2	11,884	0.02%
2022/03/18	8	104.13	9	104.39	105.00	-1	11,866	-0.01%
2022/03/17	2	101.50	5	101.50	102.00	-3	11,702	-0.03%
2022/03/16	1	95.50	1	96.00	96.30	0	11,705	0.00%
2022/03/15	2	98.70	0.2	98.10	95.00	1.8	11,863	0.02%
2022/03/14	4.2	102.40	0	0.00	102.00	4.2	11,960	0.04%
2022/03/11	0	0.00	1	101.00	101.00	-1	12,395	-0.01%
2022/03/10	0	0.00	2	100.50	99.50	-2	12,755	-0.02%
2022/03/07	1	98.00	1	97.10	97.30	0	14,153	0.00%
2022/03/04	3	101.17	1	101.50	101.50	2	14,469	0.01%
2022/03/03	1	104.00	1	104.00	103.00	0	14,750	0.00%
2022/03/01	1	103.50	3	102.67	103.50	-2	15,294	-0.01%
2022/02/25	1	100.50	9	100.94	100.50	-8	15,771	-0.05%
2022/02/24	5	100.90	3	101.03	99.40	2	16,240	0.01%
2022/02/23	5	103.00	4	103.13	104.00	1	16,640	0.01%
2022/02/22	3	102.33	3	103.50	102.50	0	17,811	0.00%
2022/02/21	16	109.19	11	109.73	106.00	5	18,081	0.03%
2022/02/18	3	106.50	4	107.75	109.00	-1	17,897	-0.01%
2022/02/16	302	106.51	304	107.01	107.00	-2	18,175	-0.01%	大買/大賣/
2022/02/15	243	106.72	246	107.52	105.00	-3	18,300	-0.02%	大買/大賣/
2022/02/14	52	106.42	46	106.01	106.00	6	18,441	0.03%
2022/02/11	8	105.56	7	105.93	105.00	1	18,444	0.01%
2022/02/10	1	102.50	0.3	102.00	103.00	0.7	18,668	0.00%
2022/02/09	5	103.50	6	102.75	103.00	-1	19,384	-0.01%
2022/02/08	3	96.77	5	98.98	102.00	-2	19,523	-0.01%
2022/02/07	7	94.54	1	93.90	95.00	6	19,910	0.03%
2022/01/25	7	92.19	7	91.43	89.50	0	22,423	0.00%
2022/01/24	3	88.33	14	87.04	91.30	-11	22,697	-0.05%
2022/01/21	0	0.00	1	89.30	88.70	-1	23,536	0.00%
2022/01/19	1.1	90.21	1	90.30	90.40	0.1	24,609	0.00%
2022/01/18	3	93.87	4	92.53	92.40	-1	25,087	0.00%
2022/01/17	11	91.69	0	0.00	92.00	11	25,652	0.04%
2022/01/14	4	88.50	3.2	89.26	89.30	0.8	26,174	0.00%
2022/01/13	2	91.10	0	0.00	90.60	2	27,169	0.01%
2022/01/12	2	93.40	6	92.82	92.70	-4	27,947	-0.01%
2022/01/11	1	96.50	2	96.35	93.70	-1	28,558	0.00%
2022/01/10	4	96.43	2	97.55	98.60	2	28,664	0.01%
2022/01/07	5.2	95.62	64	95.28	95.00	-58.8	28,617	-0.21%
2022/01/06	1	100.00	0	0.00	100.50	1	28,343	0.00%
2022/01/05	5	101.10	2	100.50	102.00	3	28,453	0.01%
2022/01/04	9	104.56	2	105.75	104.00	7	28,502	0.02%
2022/01/03	1	106.50	8	107.81	105.50	-7	28,716	-0.02%
2021/12/30	0	0.00	2	107.00	107.00	-2	28,796	-0.01%
2021/12/29	2	107.50	2	106.50	107.00	0	28,910	0.00%
2021/12/28	2	109.25	0	0.00	108.00	2	29,134	0.01%
2021/12/24	6	111.08	10	107.90	107.50	-4	29,287	-0.01%
2021/12/23	11	110.36	12	110.83	111.50	-1	29,125	0.00%
2021/12/22	12	110.63	11.1	108.82	108.00	0.9	29,022	0.00%
2021/12/21	30	108.75	25	108.98	108.00	5	28,709	0.02%
2021/12/20	2	105.00	6	105.33	105.00	-4	28,555	-0.01%
2021/12/17	5	105.60	10	106.20	104.50	-5	28,800	-0.02%
2021/12/16	2	107.00	6	107.33	109.00	-4	28,899	-0.01%
2021/12/15	2	103.25	2	105.00	106.00	0	28,763	0.00%
2021/12/14	6	102.67	4	102.50	102.50	2	28,719	0.01%
2021/12/13	2.1	104.29	1	106.50	106.00	1.1	28,701	0.00%
2021/12/10	1	106.50	0	0.00	105.00	1	28,726	0.00%
2021/12/09	5	110.30	5	108.90	109.00	0	28,660	0.00%
2021/12/08	4	111.50	14	111.61	112.00	-10	28,764	-0.03%
2021/12/07	17	112.82	25	110.42	110.00	-8	28,852	-0.03%
2021/12/06	9	111.89	1	112.00	113.00	8	28,486	0.03%
2021/12/03	9	113.00	26	112.31	111.50	-17	28,344	-0.06%
2021/12/02	407	107.87	407	110.73	107.00	0	27,818	0.00%	大買/大賣/
2021/12/01	3.2	110.88	3	110.33	110.50	0.2	27,901	0.00%
2021/11/30	7	108.79	3	107.83	110.50	4	28,112	0.01%
2021/11/29	6	103.50	6	104.42	106.00	0	28,267	0.00%
2021/11/26	5	103.90	10	104.60	103.50	-5	28,113	-0.02%
2021/11/25	23	110.78	4	109.00	108.00	19	27,981	0.07%
2021/11/24	11	109.95	7	110.93	112.00	4	27,809	0.01%
2021/11/23	5	108.70	7	109.50	106.00	-2	27,568	-0.01%
2021/11/22	30	110.40	16	110.59	108.50	14	27,561	0.05%
2021/11/19	28	113.11	54	111.92	111.50	-26	27,864	-0.09%
2021/11/18	20	104.75	31	105.00	106.00	-11	27,212	-0.04%
2021/11/17	22	101.75	12	102.24	102.00	10	27,315	0.04%
2021/11/16	10	100.84	3	100.33	98.20	7	27,667	0.03%
2021/11/15	15	100.37	2	100.25	100.50	13	28,029	0.05%
2021/11/12	9	101.94	2.1	101.36	100.50	6.9	28,240	0.02%
2021/11/11	14	99.71	24	100.34	101.00	-10	28,331	-0.04%
2021/11/10	14	97.05	2	96.00	97.90	12	28,092	0.04%
2021/11/09	13	97.93	8	99.08	98.00	5	27,946	0.02%
2021/11/08	10.1	101.44	11	101.11	99.20	-0.9	27,499	0.00%
2021/11/05	488	109.06	490	108.76	110.00	-2	26,953	-0.01%	大買/大賣/
2021/11/04	14	112.61	8.3	112.83	110.00	5.7	26,808	0.02%
2021/11/03	10.1	107.86	6	109.67	108.00	4.1	26,125	0.02%
2021/11/02	341.2	113.20	305	118.47	111.50	36.2	25,206	0.14%	大買/大賣/
2021/11/01	17	120.74	28	122.71	123.50	-11	23,823	-0.05%
2021/10/29	110	114.02	89	115.37	112.50	21	23,484	0.09%	大買/
2021/10/28	16	108.56	11	107.86	107.50	5	22,973	0.02%
2021/10/27	61	106.48	68	106.85	107.00	-7	22,734	-0.03%
2021/10/26	13	107.96	12	107.21	101.50	1	22,334	0.00%
2021/10/25	6	104.08	36	104.88	105.50	-30	22,136	-0.14%
2021/10/22	88	101.09	67	101.05	101.50	21	22,045	0.10%
2021/10/21	28	100.42	29	101.29	100.50	-1	22,333	0.00%
2021/10/20	61	98.13	53	96.99	96.80	8	22,038	0.04%
2021/10/19	4	95.83	9	98.98	101.50	-5	22,139	-0.02%
2021/10/18	5	93.68	5.5	93.16	92.60	-0.5	21,900	0.00%
2021/10/15	0	0.00	2	91.90	91.40	-2	22,556	-0.01%
2021/10/14	0	0.00	5	88.50	89.00	-5	23,483	-0.02%
2021/10/13	5	88.28	3	88.60	87.40	2	23,748	0.01%
2021/10/08	7	93.36	2	93.60	94.00	5	24,790	0.02%
2021/10/07	0	0.00	3	89.63	89.50	-3	25,392	-0.01%
2021/10/06	4.1	87.40	4	86.75	86.20	0.1	25,823	0.00%
2021/10/05	6.1	84.62	0	0.00	86.50	6.1	26,290	0.02%
2021/10/01	2	85.00	0	0.00	84.10	2	26,890	0.01%
2021/09/30	2	90.70	3	90.27	89.30	-1	27,668	0.00%
2021/09/29	2.1	88.05	3	87.97	87.70	-0.9	28,122	0.00%
2021/09/28	3	93.57	2	91.80	91.80	1	28,938	0.00%
2021/09/27	2	94.85	4	94.83	94.60	-2	29,581	-0.01%
2021/09/24	7	96.20	4	95.33	95.00	3	30,007	0.01%
2021/09/23	3	93.67	8.3	94.28	95.40	-5.3	30,217	-0.02%
2021/09/22	7	90.46	1	90.30	90.20	6	30,320	0.02%
2021/09/17	1	91.50	2	91.90	92.30	-1	31,093	0.00%
2021/09/16	8	91.90	5	91.24	90.40	3	31,844	0.01%
2021/09/15	7	91.63	7	92.00	92.30	0	32,181	0.00%
2021/09/14	2	92.30	2	91.70	91.70	0	32,862	0.00%
2021/09/13	6	94.20	6	95.28	92.30	0	33,164	0.00%
2021/09/10	14	94.24	14	92.47	94.90	0	33,443	0.00%
2021/09/09	2	91.60	1	93.90	93.90	1	34,291	0.00%
2021/09/08	2	94.20	0	0.00	90.50	2	35,196	0.01%
2021/09/07	5.2	93.56	10	90.54	94.30	-4.8	35,488	-0.01%
2021/09/06	21	98.73	10	95.36	94.50	11	35,198	0.03%
2021/09/03	16	97.66	15	97.11	98.50	1	34,882	0.00%
2021/09/02	96.3	101.05	96	106.65	100.50	0.3	34,527	0.00%
2021/09/01	7	109.14	0	0.00	111.00	7	34,572	0.02%
2021/08/31	3	108.33	6	107.75	108.50	-3	34,495	-0.01%
2021/08/30	2	108.00	4	108.25	110.00	-2	34,408	-0.01%
2021/08/27	6	111.58	8	109.31	106.50	-2	34,340	-0.01%
2021/08/26	749	112.58	748	113.54	111.50	1	34,147	0.00%	大買/大賣/
2021/08/25	420	111.67	417.3	113.27	113.00	2.7	34,077	0.01%	大買/大賣/
2021/08/24	17	109.76	17	109.00	107.50	0	33,308	0.00%
2021/08/23	318	107.91	318	107.46	106.00	0	32,775	0.00%	大買/大賣/
2021/08/20	12	103.74	2	103.00	105.00	10	32,351	0.03%
2021/08/19	16	102.47	16	99.69	99.00	0	31,672	0.00%
2021/08/18	5	96.18	7	93.49	100.00	-2	31,083	-0.01%
2021/08/17	13	97.81	11	97.84	91.00	2	30,700	0.01%
2021/08/16	20	98.21	23	98.23	98.90	-3	30,369	-0.01%
2021/08/13	1.3	98.44	0	0.00	97.00	1.3	30,232	0.00%
2021/08/12	6	102.67	8	100.00	103.00	-2	30,107	-0.01%
2021/08/11	0	0.00	5	99.90	97.60	-5	29,975	-0.02%
2021/08/10	13	100.79	12.1	99.66	101.00	0.9	29,776	0.00%
2021/08/09	203.1	102.73	202	103.49	100.50	1.1	29,579	0.00%	大買/大賣/
2021/08/06	3	106.00	1	108.00	108.50	2	29,399	0.01%
2021/08/05	3	108.50	2	107.75	108.50	1	29,282	0.00%
2021/08/04	6	116.92	6	112.83	113.00	0	29,279	0.00%
2021/08/03	10	113.20	8	115.19	113.50	2	29,284	0.01%
2021/08/02	2	108.50	4	109.50	111.50	-2	28,915	-0.01%
2021/07/30	1	106.50	1	102.50	102.50	0	28,598	0.00%
2021/07/29	237	106.15	243	106.30	107.00	-6	28,473	-0.02%	大買/大賣/
2021/07/28	20	106.40	16.3	107.27	104.50	3.7	28,180	0.01%
2021/07/27	546	115.20	525	119.11	114.50	21	27,765	0.08%	大買/大賣/
2021/07/26	21	117.86	44.5	117.44	115.50	-23.5	27,020	-0.09%
2021/07/23	20	114.33	14	113.14	110.00	6	26,312	0.02%
2021/07/22	1	108.50	3.1	111.20	113.50	-2.1	25,352	-0.01%
2021/07/21	305	102.70	315	110.60	103.50	-10	25,114	-0.04%	大買/大賣/
2021/07/20	18	103.99	14	105.46	108.50	4	24,422	0.02%
2021/07/19	3	102.33	4	102.50	100.00	-1	23,783	0.00%
2021/07/16	276	102.70	267.2	101.21	102.50	8.9	24,120	0.04%	大買/大賣/
2021/07/15	30	99.46	35	96.97	100.00	-5	24,054	-0.02%
2021/07/14	236	104.88	228	106.29	98.10	8	23,919	0.03%	大買/大賣/
2021/07/13	9	109.00	6.4	111.49	109.00	2.6	23,126	0.01%
2021/07/12	4.2	102.10	12.5	103.53	105.50	-8.4	22,646	-0.04%
2021/07/09	10	97.35	9	95.67	96.00	1	22,042	0.00%
2021/07/08	16	96.43	17	96.30	94.80	-1	21,711	0.00%
2021/07/07	26.1	95.68	23	95.41	93.60	3	21,344	0.01%
2021/07/06	486.5	91.51	486	91.75	92.60	0.5	20,611	0.00%	大買/大賣/
2021/07/05	19	91.59	12	92.75	90.50	7	20,264	0.03%
2021/07/02	4	81.50	12	84.48	87.60	-8	19,651	-0.04%
2021/07/01	32	80.19	23	82.45	79.70	9	19,370	0.05%
2021/06/30	2	85.00	10	81.92	86.20	-8	19,562	-0.04%
2021/06/29	22	79.04	22	79.89	78.70	0	19,614	0.00%
2021/06/28	36	80.60	27.5	80.57	79.60	8.5	19,407	0.04%
2021/06/25	5.5	79.83	26.4	79.06	81.80	-20.9	18,838	-0.11%
2021/06/24	10	74.57	6	74.12	74.40	4	18,163	0.02%
2021/06/23	453	73.07	456	71.46	74.50	-3	17,792	-0.02%	大買/大賣/
2021/06/22	9	69.73	9	67.87	69.90	0	17,070	0.00%
2021/06/21	25	68.50	24	69.17	66.20	1	16,679	0.01%
2021/06/18	511	68.87	524	68.64	68.90	-13	16,156	-0.08%	大買/大賣/
2021/06/17	5	65.04	8	65.30	65.20	-3	15,070	-0.02%
2021/06/16	2	60.85	10	60.73	61.00	-8	14,076	-0.06%
2021/06/15	0	0.00	1	57.10	57.80	-1	13,617	-0.01%
2021/06/11	0	0.00	2	56.50	56.50	-2	13,585	-0.01%
2021/06/10	4	56.90	1	57.00	57.00	3	13,668	0.02%
2021/06/09	504	56.85	520	56.54	56.50	-16	13,562	-0.12%	大買/大賣/
2021/06/08	0	0.00	8	54.55	54.80	-8	13,053	-0.06%
2021/06/07	0	0.00	1	54.00	53.40	-1	13,119	-0.01%
2021/06/04	1	53.30	2	53.25	54.00	-1	13,221	-0.01%
2021/06/03	3	53.50	1	53.00	53.50	2	13,225	0.02%
2021/06/02	7	54.27	14	55.80	52.90	-7	13,253	-0.05%
2021/06/01	11	52.30	1	51.90	52.00	10	12,855	0.08%
2021/05/28	13	50.72	6	49.97	50.60	7	13,004	0.05%
2021/05/27	1	48.00	0	0.00	48.35	1	13,181	0.01%
2021/05/26	1	48.00	1	48.10	48.40	0	13,217	0.00%
2021/05/25	6	48.35	0	0.00	47.85	6	13,317	0.05%
2021/05/21	1	45.65	1	45.40	46.15	0	13,538	0.00%
2021/05/20	1	44.75	1	44.50	43.85	0	13,616	0.00%
2021/05/19	16	43.79	7	43.60	45.60	9	13,604	0.07%
2021/05/18	7	43.55	0	0.00	43.55	7	13,512	0.05%
2021/05/17	0	0.00	5	41.63	39.60	-5	13,515	-0.04%
2021/05/13	0	0.00	10	42.00	44.00	-10	13,381	-0.07%
2021/05/12	5	46.88	7	45.33	43.50	-2	13,348	-0.01%
2021/05/11	6	47.21	2	48.30	46.60	4	13,217	0.03%
2021/05/10	8	51.58	0	0.00	51.10	8	13,093	0.06%
2021/05/07	11	52.21	6	52.00	53.60	5	13,597	0.04%
2021/05/06	1	51.70	1	51.70	50.70	0	13,602	0.00%
2021/05/05	1	51.20	1	52.60	50.90	0	13,569	0.00%
2021/05/04	7	52.74	4	52.45	52.40	3	13,623	0.02%
2021/05/03	2	56.95	2	55.60	55.50	0	13,697	0.00%
2021/04/29	1	59.00	0	0.00	59.00	1	13,737	0.01%
2021/04/28	9	60.68	2	60.85	60.50	7	13,804	0.05%
2021/04/27	4	60.50	1	61.90	60.20	3	13,935	0.02%
2021/04/26	9	63.19	13	62.62	62.70	-4	13,805	-0.03%
2021/04/23	15	62.67	9	62.07	62.40	6	13,876	0.04%
2021/04/22	5	64.26	7	63.51	60.50	-2	13,695	-0.01%
2021/04/21	24	61.62	27	61.24	61.70	-3	13,209	-0.02%
2021/04/20	161	59.00	155.1	59.50	59.50	6	12,870	0.05%	大買/大賣/
2021/04/19	0	0.00	3	56.93	56.70	-3	12,514	-0.02%
2021/04/16	4	55.63	1	55.60	56.00	3	12,781	0.02%
2021/04/15	1	55.40	6	54.90	55.40	-5	12,871	-0.04%
2021/04/13	0	0.00	0.5	55.90	55.80	-0.5	13,158	0.00%
2021/04/12	1.1	57.60	0	0.00	57.10	1.1	13,235	0.01%
2021/04/09	4	59.18	2	58.80	58.60	2	13,439	0.01%
2021/04/08	8	60.66	15	59.91	60.70	-7	14,110	-0.05%
2021/04/07	15	59.21	26	58.83	59.60	-11	14,202	-0.08%
2021/04/06	44	57.59	40	57.39	59.60	4	14,068	0.03%
2021/04/01	76	55.12	154	54.65	54.50	-78	13,793	-0.57%	大賣/
2021/03/31	0	0.00	122	54.45	53.50	-122	14,143	-0.86%	大賣/鉅額交易
2021/03/30	210	54.55	12	54.22	54.00	198	15,208	1.30%	大買/鉅額交易
2021/03/29	5	54.18	2	54.20	54.60	3	16,146	0.02%
2021/03/26	5	53.22	0	0.00	53.70	5	16,282	0.03%
2021/03/24	1	53.50	0	0.00	53.70	1	16,465	0.01%
2021/03/23	2	54.80	2	53.80	53.00	0	16,589	0.00%
2021/03/22	2	54.65	0	0.00	54.40	2	16,726	0.01%
2021/03/19	1	54.60	2	54.45	54.60	-1	16,967	-0.01%
2021/03/18	4.5	54.76	13	55.05	54.20	-8.5	17,189	-0.05%
2021/03/17	2	54.90	3	54.67	54.20	-1	17,384	-0.01%
2021/03/16	4	54.55	1	53.60	53.80	3	17,675	0.02%
2021/03/15	1	53.50	1	53.60	54.10	0	18,108	0.00%
2021/03/12	0	0.00	3	52.83	53.10	-3	18,159	-0.02%
2021/03/11	1	51.90	11	52.45	52.90	-10	18,251	-0.05%
2021/03/10	2	51.00	1	51.80	51.40	1	18,268	0.01%
2021/03/05	3.4	51.84	0	0.00	51.30	3.4	18,928	0.02%
2021/03/04	1	52.10	5	53.42	51.60	-4	19,241	-0.02%
2021/03/03	1	54.60	0	0.00	54.10	1	19,614	0.01%
2021/03/02	18	55.70	14	55.11	53.90	4	19,881	0.02%
2021/02/24	12	55.33	4	54.68	55.00	8	22,443	0.04%
2021/02/23	4	54.55	5	55.40	55.00	-1	22,545	0.00%
2021/02/22	2	54.20	1	56.00	54.40	1	22,470	0.00%
2021/02/19	2	52.60	4	53.05	53.10	-2	22,464	-0.01%
2021/02/18	13	52.04	5.2	52.25	52.40	7.8	22,985	0.03%
2021/02/05	3.1	48.90	0	0.00	48.90	3.1	23,516	0.01%
2021/02/04	0	49.75	0	0.00	49.35	0	24,050	0.00%
2021/02/03	0	50.50	0	0.00	50.60	0	24,582	0.00%
2021/02/02	0	0.00	2.3	50.36	50.00	-2.3	24,837	-0.01%
2021/02/01	12.1	49.29	11.7	50.29	49.00	0.4	24,991	0.00%
2021/01/29	7	54.86	5	51.98	50.50	2	24,939	0.01%
2021/01/28	2.1	50.95	0.1	52.00	51.20	2	24,472	0.01%
2021/01/27	1	52.50	0	0.00	52.50	1	24,442	0.00%
2021/01/26	0	52.10	2	53.50	52.00	-2	24,460	-0.01%
2021/01/25	1	52.98	10	54.04	53.30	-9	24,404	-0.04%
2021/01/22	2	50.60	3	51.20	51.60	-1	24,222	0.00%
2021/01/21	2	50.60	3	51.90	51.00	-1	24,138	0.00%
2021/01/20	12.2	52.92	16	52.88	51.70	-3.8	24,060	-0.02%
2021/01/19	21.3	55.20	4	55.03	54.80	17.3	23,846	0.07%
2021/01/18	11.5	54.81	2	53.60	55.50	9.5	23,821	0.04%
2021/01/15	7	53.90	7	54.33	54.00	0	23,598	0.00%
2021/01/13	4	55.50	1	55.10	55.30	3	23,327	0.01%
2021/01/12	3	56.40	6	55.55	55.30	-3	23,246	-0.01%
2021/01/11	3	55.07	7	56.30	56.50	-4	22,867	-0.02%
2021/01/08	1	54.80	2	54.10	53.50	-1	22,833	0.00%
2021/01/07	4	53.63	3	53.10	53.20	1	23,230	0.00%
2021/01/06	14	54.59	11	53.36	53.00	3	23,313	0.01%
2021/01/04	6	54.58	3	56.30	54.70	3	23,109	0.01%
2020/12/31	12	54.34	21	54.23	54.10	-9	23,051	-0.04%
2020/12/30	2	52.30	2	51.95	51.80	0	22,367	0.00%
2020/12/29	6	52.03	5.1	51.69	52.80	0.9	22,044	0.00%
2020/12/28	1	51.30	2	51.40	51.60	-1	21,821	0.00%
2020/12/25	42	50.49	42	50.95	51.00	0	21,429	0.00%
2020/12/24	50	50.13	66	49.91	50.60	-16	20,612	-0.08%
2020/12/23	10	46.24	8.5	46.90	46.90	1.5	19,511	0.01%
2020/12/22	0	0.00	12	45.24	43.60	-12	18,595	-0.06%
2020/12/18	0	0.00	1	45.35	44.00	-1	18,713	-0.01%
2020/12/17	2	44.25	3	45.12	45.25	-1	18,690	-0.01%
2020/12/16	8	44.06	11	44.29	44.75	-3	18,660	-0.02%
2020/12/15	14	44.69	13	44.30	42.70	1	18,800	0.01%
2020/12/14	1	45.10	0	0.00	45.10	1	19,025	0.01%
2020/12/11	5	44.34	8	44.37	44.10	-3	18,840	-0.02%
2020/12/10	14	46.65	3	46.43	45.80	11	18,653	0.06%
2020/12/09	5	46.21	23	46.16	45.95	-18	18,353	-0.10%
2020/12/08	2	45.00	1	45.20	44.95	1	17,978	0.01%
2020/12/07	6	44.86	5	44.57	44.30	1	17,988	0.01%
2020/12/04	12	44.43	1	45.25	44.30	11	17,926	0.06%
2020/12/03	2	44.93	11	44.97	44.35	-9	17,860	-0.05%
2020/12/02	6	46.08	12	45.13	44.70	-6	17,857	-0.03%
2020/12/01	13.3	44.63	5	44.75	45.80	8.3	17,637	0.05%
2020/11/30	23.3	44.79	33	44.82	44.60	-9.7	17,461	-0.06%
2020/11/27	23	43.72	28	44.18	45.15	-5	17,327	-0.03%
2020/11/26	22	43.43	25	43.77	43.65	-3	17,355	-0.02%
2020/11/25	22	43.32	13	44.16	42.40	9	17,154	0.05%
2020/11/24	36	44.59	20	44.56	43.20	16	17,057	0.09%
2020/11/23	54	43.83	49	42.67	44.40	5	16,399	0.03%
2020/11/20	5	40.45	10	40.43	40.40	-5	16,776	-0.03%
2020/11/18	8	39.89	7	40.26	39.55	1	17,618	0.01%
2020/11/17	12	40.08	8	39.83	39.50	4	18,922	0.02%
2020/11/16	10	40.55	7.4	40.22	41.35	2.6	21,270	0.01%
2020/11/13	0	0.00	9	38.59	38.70	-9	21,508	-0.04%
2020/11/12	8	38.78	13	37.93	38.15	-5	21,713	-0.02%
2020/11/11	12	40.29	3	40.35	40.35	9	21,395	0.04%
2020/11/10	14	38.52	25	39.23	38.05	-11	20,909	-0.05%
2020/11/09	8	38.78	1	38.55	39.00	7	20,791	0.03%
2020/11/06	0	0.00	1	38.30	37.65	-1	20,707	0.00%
2020/11/05	1	37.20	0	0.00	37.90	1	20,769	0.00%
2020/11/02	1	35.50	0	0.00	35.30	1	22,085	0.00%
2020/10/30	0	0.00	5	36.40	36.05	-5	22,205	-0.02%
2020/10/28	1	37.55	1	38.35	37.55	0	22,554	0.00%
2020/10/27	0	0.00	2	38.05	38.45	-2	22,538	-0.01%
2020/10/26	1	38.65	2	38.53	38.10	-1	22,623	0.00%
2020/10/22	0	0.00	1	37.80	37.80	-1	22,637	0.00%
2020/10/21	0	0.00	1	37.30	37.40	-1	22,620	0.00%
2020/10/16	9	37.47	5	36.95	36.80	4	22,574	0.02%
2020/10/15	8	39.80	5	39.52	39.00	3	22,229	0.01%
2020/10/14	2	38.90	15	38.73	38.70	-13	21,642	-0.06%
2020/10/13	11	38.44	5	38.54	38.30	6	21,478	0.03%
2020/10/12	8	38.24	5	38.50	38.30	3	21,336	0.01%
2020/10/08	6	38.44	4	37.90	37.95	2	21,233	0.01%
2020/10/07	0	0.00	12	38.08	38.40	-12	21,039	-0.06%
2020/10/06	5	37.50	3	37.47	37.45	2	20,941	0.01%
2020/10/05	2	36.88	0	0.00	36.90	2	21,030	0.01%
2020/09/30	5	35.90	11	36.20	36.30	-6	21,064	-0.03%
2020/09/29	2	36.25	7	35.94	35.75	-5	21,134	-0.02%
2020/09/28	3	35.75	0	0.00	35.45	3	21,083	0.01%
2020/09/25	5	36.40	13	35.37	34.95	-8	21,098	-0.04%
2020/09/24	3	35.78	1	36.05	35.30	2	21,089	0.01%
2020/09/23	35	37.70	23	37.93	37.10	12	21,179	0.06%
2020/09/22	8	37.88	1	37.90	37.05	7	20,890	0.03%
2020/09/21	7	37.73	9	37.81	37.40	-2	20,794	-0.01%
2020/09/18	16	38.00	4	37.78	37.60	12	20,814	0.06%
2020/09/17	6.3	37.90	15	37.73	38.20	-8.7	20,556	-0.04%
2020/09/16	1	36.35	0	0.00	36.40	1	20,061	0.00%
2020/09/15	6	36.00	0	0.00	35.90	6	19,992	0.03%
2020/09/14	2	35.40	0	0.00	36.10	2	20,063	0.01%
2020/09/09	3	35.43	47	35.39	36.40	-44	19,777	-0.22%
2020/09/08	7	36.09	6	36.38	35.90	1	19,786	0.01%
2020/09/04	0	0.00	2	36.40	36.75	-2	19,837	-0.01%
2020/09/02	41	38.00	41	37.86	38.00	0	19,694	0.00%
2020/09/01	17	37.73	15	37.80	38.55	2	19,779	0.01%
2020/08/31	3	36.82	1	37.35	36.70	2	19,408	0.01%
2020/08/28	23	37.87	6	37.37	37.40	17	19,647	0.09%
2020/08/27	7	37.88	16	37.18	37.35	-9	20,272	-0.04%
2020/08/26	20.1	39.53	5	40.45	38.40	15.1	19,892	0.08%
2020/08/25	3	38.33	1	38.70	38.40	2	18,326	0.01%
2020/08/24	24	38.04	25	38.39	39.00	-1	17,887	-0.01%
2020/08/21	40.4	38.26	5	38.67	37.95	35.4	17,062	0.21%
2020/08/20	40.3	37.66	73	38.05	38.75	-32.7	15,582	-0.21%
2020/08/19	37	36.08	32	36.10	36.85	5	12,641	0.04%
2020/08/18	52	32.21	73	32.78	33.50	-21	11,930	-0.18%
2020/08/17	22	31.93	2	31.50	32.00	20	11,501	0.17%
2020/08/14	10	30.18	0	0.00	30.45	10	11,271	0.09%
2020/08/10	1	31.70	1	32.15	30.40	0	10,915	0.00%
2020/08/07	16	32.28	7	32.58	32.40	9	10,682	0.08%
2020/08/06	0	0.00	10	31.24	32.65	-10	10,058	-0.10%
2020/08/05	8	29.91	0	0.00	29.70	8	9,412	0.08%
2020/08/04	0	0.00	1	31.20	28.80	-1	9,278	-0.01%
2020/07/31	0	0.00	6	29.48	29.35	-6	8,858	-0.07%
2020/07/30	0	0.00	1	29.15	29.55	-1	8,845	-0.01%
2020/07/28	7	28.91	7	27.76	27.40	0	8,775	0.00%
2020/07/27	0	0.00	27	28.50	28.55	-27	8,632	-0.31%
2020/07/23	5	28.60	0	0.00	28.55	5	8,690	0.06%
2020/07/22	0	0.00	1	28.15	28.45	-1	8,692	-0.01%
2020/07/20	0	0.00	2	26.60	26.90	-2	9,037	-0.02%
2020/07/17	1	27.65	7	27.20	27.05	-6	9,148	-0.07%
2020/07/14	5	30.20	0	0.00	29.35	5	9,016	0.06%
2020/07/13	2	29.18	0	0.00	30.15	2	8,848	0.02%
2020/07/10	2	29.20	0	0.00	28.95	2	8,720	0.02%
2020/07/09	1	29.75	4	29.50	29.70	-3	8,548	-0.04%
2020/07/08	1	29.90	0	0.00	29.45	1	8,462	0.01%
2020/07/06	0	0.00	1	29.35	29.20	-1	8,298	-0.01%
2020/07/03	5	30.09	4	29.25	29.10	1	8,235	0.01%
2020/07/02	15	29.43	18	29.30	29.80	-3	8,010	-0.04%
2020/07/01	1	28.50	0	0.00	28.50	1	7,748	0.01%
2020/06/29	6	28.39	1	28.50	27.85	5	7,753	0.06%
2020/06/24	0	0.00	1	29.10	29.20	-1	7,613	-0.01%
2020/06/19	1	29.55	0	0.00	28.30	1	7,478	0.01%
2020/06/11	1	30.00	0	0.00	29.20	1	7,085	0.01%
2020/06/10	1	29.30	0	0.00	30.00	1	6,942	0.01%
2020/06/09	10	28.25	10	28.43	28.30	0	6,772	0.00%
2020/06/08	18	29.84	3	30.22	29.10	15	6,677	0.22%
2020/06/05	0	0.00	2	29.05	29.10	-2	6,346	-0.03%
2020/06/04	2	29.35	2	29.25	29.30	0	6,172	0.00%
2020/06/03	12	28.17	20.4	28.13	28.95	-8.4	5,701	-0.15%
2020/06/02	2	26.50	0	0.00	27.00	2	4,644	0.04%
2020/05/15	0	0.00	2	22.85	23.25	-2	3,969	-0.05%
2020/05/11	1	25.40	5	25.80	25.55	-4	3,765	-0.11%
2020/05/08	3	25.20	0	0.00	24.90	3	3,709	0.08%
2020/05/07	4	24.95	0	0.00	24.95	4	3,674	0.11%
2020/05/06	1	24.75	0	0.00	25.05	1	3,624	0.03%
2020/04/29	1	24.85	2	24.63	24.40	-1	3,496	-0.03%
2020/04/24	1	23.90	0	0.00	23.70	1	3,331	0.03%
2020/04/23	5	24.12	10	23.98	24.05	-5	3,179	-0.16%
2020/04/22	6	22.30	0	0.00	23.20	6	2,893	0.21%
2020/04/17	0	0.00	21	21.77	21.50	-21	2,740	-0.77%
2020/04/16	0	0.00	5	21.20	21.50	-5	2,717	-0.18%
2020/04/15	5	21.25	1	21.00	21.30	4	2,700	0.15%
2020/04/14	0	0.00	1	20.80	20.95	-1	2,702	-0.04%
2020/04/13	10	20.70	0	0.00	20.25	10	2,701	0.37%
2020/04/10	0	0.00	1	20.10	20.20	-1	2,706	-0.04%
2020/04/09	3	20.33	0	0.00	20.00	3	2,796	0.11%
2020/04/07	1	19.35	1	19.10	19.40	0	2,750	0.00%
2020/04/01	1	18.85	0	0.00	19.10	1	2,806	0.04%
2020/03/31	0	0.00	6	19.42	19.15	-6	2,982	-0.20%
2020/03/30	1	17.45	0	0.00	18.45	1	2,957	0.03%
2020/03/27	5	18.50	0	0.00	17.95	5	2,943	0.17%
2020/03/18	0	0.00	4	16.15	15.20	-4	2,956	-0.14%
2020/03/17	0	0.00	3	17.10	16.15	-3	2,896	-0.10%
2020/03/13	10	19.50	0	0.00	19.85	10	2,724	0.37%
2020/03/10	7	24.32	0	0.00	24.75	7	2,605	0.27%
2020/02/24	0	0.00	4	25.05	24.90	-4	2,563	-0.16%
2020/02/21	0	0.00	12	25.10	25.15	-12	2,555	-0.47%
2020/02/17	0	0.00	1	24.90	24.80	-1	2,550	-0.04%
2020/02/13	3	25.30	0	0.00	24.65	3	2,571	0.12%
2020/02/06	0.2	24.15	5	23.88	24.25	-4.8	2,544	-0.19%
2020/02/05	18	23.44	0	0.00	23.25	18	2,533	0.71%
2020/01/31	1	24.50	0	0.00	24.00	1	2,653	0.04%
2020/01/30	0.1	24.65	0	0.00	24.65	0.1	2,631	0.00%
2020/01/17	0	0.00	1	27.55	27.55	-1	2,596	-0.04%
2020/01/15	10	27.52	10	27.85	27.85	0	2,687	0.00%
2020/01/14	0.2	27.00	6	27.22	27.10	-5.8	2,655	-0.22%
2020/01/13	6	26.80	0	0.00	26.95	6	2,650	0.23%
2020/01/06	0	0.00	1	28.15	28.25	-1	2,859	-0.03%
2020/01/03	20	28.10	20	28.23	28.25	0	2,842	0.00%
2019/12/31	0	0.00	18	27.70	27.70	-18	2,787	-0.65%
2019/12/27	2	28.58	23	28.58	28.35	-21	2,757	-0.76%
2019/12/26	47	28.27	35	28.27	28.30	12	2,692	0.45%
2019/12/25	5	27.79	15.1	27.78	27.80	-10.1	2,500	-0.40%
2019/12/24	20	26.80	0	0.00	26.55	20	2,413	0.83%
2019/12/20	39	28.25	15.2	27.65	27.50	23.8	2,391	0.99%
2019/12/19	0	0.00	25	26.62	26.65	-25	2,169	-1.15%
2019/12/17	5	26.65	10	26.85	26.65	-5	2,248	-0.22%
2019/12/13	20	26.05	0	0.00	25.90	20	2,324	0.86%
2019/12/12	10	26.10	4	26.00	26.00	6	2,388	0.25%
2019/12/11	0.2	25.75	4	25.80	25.85	-3.8	2,724	-0.14%
2019/12/10	3	25.80	0	0.00	25.65	3	2,822	0.11%
2019/12/09	0	0.00	1	26.15	25.85	-1	2,870	-0.03%
2019/12/06	0	0.00	1	26.30	26.05	-1	3,059	-0.03%
2019/12/05	1	25.95	0	0.00	25.90	1	3,217	0.03%
2019/12/04	2	25.95	0	0.00	25.90	2	3,421	0.06%
2019/12/02	0	0.00	2	25.60	25.35	-2	3,517	-0.06%
2019/11/29	10	26.40	5	26.25	26.15	5	3,555	0.14%
2019/11/26	0	0.00	5	27.00	27.10	-5	3,792	-0.13%
2019/11/22	2	27.10	0	0.00	26.95	2	3,938	0.05%
2019/11/19	5	27.11	0	0.00	26.80	5	4,160	0.12%
2019/11/18	0.1	27.05	0	0.00	27.15	0.1	4,240	0.00%
2019/11/15	5	26.65	0	0.00	26.60	5	4,372	0.11%
2019/11/04	2	27.90	2	27.90	27.80	0	4,603	0.00%
2019/10/31	6	29.93	4	29.50	28.70	2	4,584	0.04%
2019/10/30	10	28.95	10	29.00	29.00	0	4,501	0.00%
2019/10/29	0	0.00	8	28.55	28.40	-8	4,579	-0.17%
2019/10/24	0	0.00	9	28.80	28.90	-9	4,621	-0.19%
2019/10/22	2	28.65	0	0.00	28.40	2	4,591	0.04%
2019/10/21	5	28.80	5	28.35	28.40	0	4,629	0.00%
2019/10/18	7	28.46	5	28.35	28.70	2	4,679	0.04%
2019/10/16	20	28.73	26	28.36	28.70	-6	4,749	-0.13%
2019/10/15	2	28.35	1	28.20	28.30	1	4,662	0.02%
2019/10/14	12	27.58	9	27.10	27.45	3	4,644	0.06%
2019/10/09	2	26.83	0	0.00	27.00	2	4,911	0.04%
2019/10/07	1	27.25	1	27.25	27.25	0	5,396	0.00%
2019/10/04	3	28.17	0	0.00	27.65	3	5,404	0.06%
2019/10/02	1	28.35	0	0.00	28.45	1	5,517	0.02%
2019/10/01	1	29.05	9	28.75	28.90	-8	5,508	-0.15%
2019/09/27	1	29.25	0	0.00	29.15	1	5,527	0.02%
2019/09/26	0	0.00	1	30.15	30.05	-1	5,525	-0.02%
2019/09/24	1.6	30.24	2	30.20	30.15	-0.4	5,526	-0.01%
2019/09/23	3.3	30.73	1.8	30.43	30.35	1.5	5,547	0.03%
2019/09/11	1	27.95	1	27.90	27.65	0	5,550	0.00%
2019/09/09	0	0.00	5	28.37	28.20	-5	5,567	-0.09%
2019/09/06	6	29.99	14	29.61	28.60	-8	5,543	-0.14%
2019/09/04	3	28.63	0	0.00	28.70	3	5,121	0.06%
2019/09/03	3	29.22	5	28.84	28.90	-2	5,107	-0.04%
2019/09/02	0	0.00	2	28.45	29.00	-2	4,945	-0.04%
2019/08/30	0	0.00	2	27.55	27.35	-2	4,867	-0.04%
2019/08/29	0	0.00	3	27.80	27.95	-3	4,679	-0.06%
2019/08/28	10	27.86	13	27.78	27.70	-3	4,637	-0.06%
2019/08/26	0	0.00	1	26.90	26.90	-1	4,495	-0.02%
2019/08/23	2	27.75	0	0.00	27.45	2	4,454	0.04%
2019/08/22	3	27.13	1	27.30	27.05	2	4,329	0.05%
2019/08/20	2	26.55	0	0.00	26.50	2	4,192	0.05%
2019/08/19	13	26.25	17	26.31	26.25	-4	4,110	-0.10%
2019/08/16	10	26.45	14	26.00	25.80	-4	4,037	-0.10%
2019/08/15	0	0.00	3	26.15	26.15	-3	3,992	-0.08%
2019/08/14	1	25.65	3	25.65	25.70	-2	3,939	-0.05%
2019/08/13	30	25.95	22	25.77	25.75	8	3,863	0.21%
2019/08/12	5	26.01	3	24.70	25.95	2	3,757	0.05%
2019/08/08	3	24.00	1	24.10	24.00	2	3,658	0.05%
2019/08/02	1	24.60	0	0.00	24.50	1	3,916	0.03%
2019/08/01	3	25.32	1	25.60	25.35	2	3,965	0.05%
2019/07/30	1	26.25	0	0.00	25.65	1	4,010	0.02%
2019/07/29	1	26.55	0	0.00	26.35	1	4,035	0.02%
2019/07/19	0	0.00	10	25.90	25.90	-10	3,971	-0.25%
2019/07/18	10	26.10	0	0.00	25.65	10	3,996	0.25%
2019/07/15	0	0.00	11	26.48	26.50	-11	4,108	-0.27%
2019/07/12	0	0.00	20	27.28	27.05	-20	4,299	-0.47%
2019/07/11	0	0.00	3	26.90	26.80	-3	4,408	-0.07%
2019/07/10	3	27.15	27	27.02	27.20	-24	4,515	-0.53%
2019/07/09	0	0.00	11	26.81	26.90	-11	4,696	-0.23%
2019/07/08	5	28.25	11	27.81	27.45	-6	5,160	-0.12%
2019/07/05	41	26.70	21	26.90	27.00	20	5,857	0.34%
2019/07/04	10	26.65	1	26.50	26.75	9	5,700	0.16%
2019/07/03	0	0.00	23	25.45	25.20	-23	5,573	-0.41%
2019/07/02	2	26.03	2	26.10	25.90	0	5,601	0.00%
2019/07/01	3	26.00	10	25.85	26.00	-7	5,601	-0.12%
2019/06/25	15	25.65	0	0.00	25.10	15	5,787	0.26%
2019/06/21	0	0.00	1	25.55	25.55	-1	5,895	-0.02%
2019/06/20	1	26.15	0	0.00	26.05	1	5,935	0.02%
2019/06/17	0	0.00	1	26.10	25.90	-1	6,100	-0.02%
2019/06/06	1	25.00	10	24.90	24.50	-9	6,437	-0.14%
2019/06/04	0	0.00	2	24.30	24.25	-2	6,454	-0.03%
2019/06/03	0	0.00	30	24.32	24.25	-30	6,495	-0.46%
2019/05/30	3	24.50	0	0.00	24.60	3	6,532	0.05%
2019/05/29	0	0.00	1	24.25	24.25	-1	6,571	-0.02%
2019/05/22	7	24.65	1	24.60	24.20	6	6,957	0.09%
2019/05/21	1	23.50	1	24.10	24.45	0	7,021	0.00%
2019/05/20	1	23.60	0	0.00	23.90	1	7,087	0.01%
2019/05/17	5	24.00	2	24.75	23.90	3	7,294	0.04%
2019/05/16	0	0.00	10	24.37	24.40	-10	7,583	-0.13%
2019/05/14	11	23.76	2	24.10	24.55	9	8,016	0.11%
2019/05/13	6	24.27	5	23.75	23.30	1	8,253	0.01%
2019/05/10	6	25.62	4	25.66	25.05	2	8,743	0.02%
2019/05/09	0	0.00	2	25.35	25.50	-2	8,772	-0.02%
2019/05/08	1	26.20	0	0.00	26.35	1	8,782	0.01%
2019/05/07	10	26.65	10	26.90	26.65	0	8,903	0.00%
2019/05/06	11	26.45	0	0.00	26.30	11	8,994	0.12%
2019/05/02	5	27.30	0	0.00	27.35	5	9,345	0.05%
2019/04/30	20	26.79	3	26.95	27.20	17	9,520	0.18%
2019/04/29	3	26.65	2	26.55	26.60	1	9,689	0.01%
2019/04/23	0	0.00	2	28.35	28.75	-2	10,579	-0.02%
2019/04/22	2	29.00	0	0.00	28.80	2	10,535	0.02%
2019/04/19	2	29.00	0	0.00	28.90	2	10,523	0.02%
2019/04/18	0	0.00	3	29.23	28.65	-3	10,517	-0.03%
2019/04/17	10	30.15	0	0.00	29.85	10	10,458	0.10%
2019/04/16	2	29.90	0	0.00	30.15	2	10,576	0.02%
2019/04/15	2	29.65	0	0.00	29.25	2	10,637	0.02%
2019/04/12	12	31.28	24	30.35	29.05	-12	10,596	-0.11%
2019/04/11	73	30.01	97	30.51	30.70	-24	10,145	-0.24%
2019/04/10	6	28.21	1	28.40	28.55	5	9,180	0.05%
2019/04/09	4	28.01	0	0.00	27.85	4	9,094	0.04%
2019/04/08	5	27.73	0	0.00	27.50	5	9,061	0.06%
2019/04/03	4	27.73	2	27.78	27.60	2	9,079	0.02%
2019/04/01	8	27.56	2	27.35	27.30	6	9,101	0.07%
2019/03/28	1	27.00	0	0.00	26.65	1	9,332	0.01%
2019/03/27	0	0.00	1	26.60	26.90	-1	9,489	-0.01%
2019/03/25	2	26.08	0	0.00	26.10	2	9,814	0.02%
2019/03/20	1	26.60	2	26.45	26.55	-1	10,738	-0.01%
2019/03/19	0	0.00	2	26.80	26.70	-2	10,914	-0.02%
2019/03/18	2	26.10	0	0.00	26.25	2	10,916	0.02%
2019/03/15	1	27.55	0	0.00	27.15	1	10,826	0.01%
2019/03/14	6	27.79	1	27.70	27.70	5	10,870	0.05%
2019/03/13	4	27.93	3	28.18	28.00	1	11,142	0.01%
2019/03/12	1	27.55	1	27.85	27.70	0	11,336	0.00%
2019/03/11	3	27.30	0	0.00	27.50	3	11,605	0.03%
2019/03/08	1	27.85	2	27.98	27.70	-1	12,319	-0.01%
2019/03/07	2	28.50	9	28.71	28.50	-7	13,170	-0.05%
2019/02/26	10	29.75	2	29.98	29.45	8	13,911	0.06%
2019/02/22	21	30.83	2	30.20	30.10	19	14,172	0.13%
2019/02/21	4	30.24	3	30.23	30.20	1	14,153	0.01%
2019/02/20	2	30.45	14	30.30	30.15	-12	14,199	-0.08%
2019/02/19	1	30.60	3	30.28	30.15	-2	14,224	-0.01%
2019/02/18	10	30.34	0	0.00	29.95	10	14,215	0.07%
2019/02/15	120	31.38	121	31.52	31.00	-1	14,082	-0.01%	大買/大賣/
2019/02/14	13	31.58	3	31.52	31.25	10	13,848	0.07%
2019/02/13	35	31.82	23	31.75	31.35	12	13,838	0.09%
2019/02/12	9	30.80	15	31.02	31.30	-6	13,648	-0.04%
2019/02/11	3	30.43	16	30.68	31.15	-13	13,564	-0.10%
2019/01/30	2	28.55	2	28.90	28.55	0	13,213	0.00%
2019/01/29	2	28.50	0	0.00	28.90	2	13,385	0.01%
2019/01/28	4	29.38	10	29.19	29.00	-6	13,834	-0.04%
2019/01/24	20	29.02	19	28.47	28.40	1	14,141	0.01%
2019/01/22	2	28.80	9	28.49	28.10	-7	14,086	-0.05%
2019/01/21	13	29.20	2	29.03	28.80	11	13,979	0.08%
2019/01/18	0	0.00	7	28.47	29.05	-7	13,906	-0.05%
2019/01/17	63	28.68	51	28.71	28.40	12	13,893	0.09%
2019/01/16	7	28.35	0	0.00	28.95	7	13,553	0.05%
2019/01/15	27	27.33	22	27.17	27.05	5	13,306	0.04%
2019/01/14	1	26.20	2	26.10	26.25	-1	13,137	-0.01%
2019/01/11	12	26.39	0	0.00	26.40	12	13,213	0.09%
2019/01/10	3	26.55	10	26.58	26.85	-7	13,196	-0.05%
2019/01/09	10	26.83	20	26.81	26.40	-10	13,169	-0.08%
2019/01/08	6	27.15	13	26.83	26.75	-7	13,080	-0.05%
2019/01/07	0	0.00	2	25.63	26.85	-2	12,900	-0.02%
2019/01/04	5	24.45	0	0.00	24.45	5	12,832	0.04%
2019/01/03	4	25.69	7	25.65	25.45	-3	12,756	-0.02%
2018/12/28	5	25.28	4	25.50	25.45	1	12,985	0.01%
2018/12/27	27	25.75	34	25.86	25.45	-7	13,109	-0.05%
2018/12/26	23	25.78	25	25.48	24.95	-2	13,064	-0.02%
2018/12/25	28	25.29	23	25.55	25.60	5	13,032	0.04%
2018/12/24	15	26.53	7	26.51	26.50	8	12,977	0.06%
2018/12/22	27	26.29	24	26.36	26.25	3	13,007	0.02%
2018/12/21	31	26.25	46	26.46	26.95	-15	13,020	-0.12%
2018/12/20	49	25.38	33	25.28	25.65	16	12,743	0.13%
2018/12/19	22	25.86	19	25.60	25.45	3	12,634	0.02%
2018/12/18	21	26.19	0	0.00	26.00	21	12,559	0.17%
2018/12/17	2	27.30	0	0.00	27.25	2	12,402	0.02%
2018/12/14	1	27.35	11	27.66	27.70	-10	12,378	-0.08%
2018/12/13	33	30.00	36	29.00	28.80	-3	12,204	-0.02%
2018/12/12	2	28.85	1	29.65	29.70	1	11,430	0.01%
2018/12/11	20	27.20	10	27.20	27.00	10	11,257	0.09%
2018/12/10	2	27.45	0	0.00	26.70	2	11,295	0.02%
2018/12/06	28	29.85	65	28.57	27.55	-37	11,175	-0.33%
2018/12/05	1	30.25	28	30.64	30.25	-27	10,997	-0.25%
2018/12/04	32	32.12	20	31.42	31.50	12	10,949	0.11%
2018/12/03	27	32.37	20	33.02	31.90	7	10,750	0.07%
2018/11/30	60	29.79	22	30.40	31.25	38	10,080	0.38%
2018/11/29	0	0.00	11	28.36	28.45	-11	9,212	-0.12%
2018/11/28	10	25.60	11	25.77	25.90	-1	8,915	-0.01%
2018/11/27	6	24.51	0	0.00	24.80	6	8,751	0.07%
2018/11/26	13	23.87	0	0.00	23.75	13	8,657	0.15%
2018/11/23	0	0.00	10	23.80	23.45	-10	8,811	-0.11%
2018/11/22	2	24.55	8	24.70	24.25	-6	9,015	-0.07%
2018/11/20	10	25.80	0	0.00	25.75	10	8,885	0.11%
2018/11/19	3	25.27	3	25.57	25.65	0	8,898	0.00%
2018/11/16	1	24.80	0	0.00	24.60	1	9,020	0.01%
2018/11/13	4	23.36	0	0.00	24.15	4	9,201	0.04%
2018/11/12	2	23.50	3	23.85	24.10	-1	9,232	-0.01%
2018/11/09	3	23.88	0	0.00	23.80	3	9,218	0.03%
2018/11/08	10	25.53	0	0.00	24.65	10	9,232	0.11%
2018/11/07	1	25.00	5	25.55	25.80	-4	9,204	-0.04%
2018/11/06	0	0.00	5	24.25	24.30	-5	9,220	-0.05%
2018/11/05	14	26.44	12	26.61	25.75	2	9,225	0.02%
2018/11/02	1	24.75	6	24.58	26.00	-5	8,734	-0.06%
2018/11/01	8	23.54	4	23.78	23.65	4	8,434	0.05%
2018/10/31	3	21.58	10	21.10	22.25	-7	8,304	-0.08%
2018/10/30	10	20.45	3	20.65	21.00	7	8,139	0.09%
2018/10/26	0	0.00	3	21.15	20.30	-3	8,223	-0.04%
2018/10/25	6	20.89	0	0.00	20.75	6	8,232	0.07%
2018/10/24	0	0.00	1	23.45	23.05	-1	8,230	-0.01%
2018/10/23	1	23.70	0	0.00	23.00	1	8,421	0.01%
2018/10/19	1	22.90	1	23.20	23.25	0	8,669	0.00%
2018/10/18	0	0.00	2	24.45	24.50	-2	8,841	-0.02%
2018/10/17	1	25.00	1	24.25	24.25	0	8,960	0.00%
2018/10/16	0	0.00	6	25.35	24.50	-6	9,063	-0.07%
2018/10/12	8	23.83	0	0.00	24.05	8	9,501	0.08%
2018/10/11	1	23.05	0	0.00	23.05	1	9,716	0.01%
2018/10/09	0	0.00	1	25.60	25.60	-1	9,883	-0.01%
2018/10/05	1	28.70	6	28.70	28.60	-5	9,810	-0.05%
2018/10/04	6	31.80	0	0.00	31.75	6	9,787	0.06%
2018/10/02	1	33.30	0	0.00	33.40	1	10,174	0.01%
2018/09/28	0	0.00	1	33.20	32.35	-1	10,444	-0.01%
2018/09/27	1	33.55	0	0.00	33.30	1	10,643	0.01%
2018/09/26	1	33.90	0	0.00	33.65	1	10,919	0.01%
2018/09/25	0	0.00	24	32.60	33.95	-24	11,420	-0.21%
2018/09/21	24	32.60	24	32.45	32.85	0	11,721	0.00%
2018/09/20	24	33.20	0	0.00	31.60	24	11,692	0.21%
2018/09/19	0	0.00	1	33.85	33.20	-1	11,730	-0.01%
2018/09/18	1	33.55	0	0.00	33.20	1	11,875	0.01%
2018/09/14	3	34.60	3	34.35	34.65	0	12,053	0.00%
2018/09/13	2	34.90	3	34.05	33.45	-1	12,211	-0.01%
2018/09/10	2	33.85	0	0.00	33.50	2	12,938	0.02%
2018/09/06	2	39.30	0	0.00	38.20	2	13,277	0.02%
2018/09/05	2	40.80	4	40.45	39.70	-2	13,695	-0.01%
2018/09/03	4	40.33	2	40.50	38.80	2	14,395	0.01%
2018/08/30	1	41.85	2	41.80	41.85	-1	14,713	-0.01%
2018/08/29	0	0.00	18	41.28	40.90	-18	14,755	-0.12%
2018/08/27	0	0.00	1	39.80	39.60	-1	15,665	-0.01%
2018/08/24	3	37.17	4	37.88	38.35	-1	16,260	-0.01%
2018/08/23	16	38.37	1	38.10	37.90	15	16,866	0.09%
2018/08/22	2	37.80	6	38.85	39.20	-4	17,355	-0.02%
2018/08/21	1	37.45	0	0.00	37.20	1	17,414	0.01%
2018/08/20	3	36.80	3	35.95	36.05	0	17,824	0.00%
2018/08/15	2	38.70	0	0.00	37.40	2	18,284	0.01%
2018/08/14	1	37.60	1	38.50	39.20	0	18,368	0.00%
2018/08/13	1	37.15	4	37.78	37.45	-3	18,516	-0.02%
2018/08/10	6	42.71	1	41.50	41.00	5	18,671	0.03%
2018/08/09	1	44.40	1	44.60	44.70	0	18,662	0.00%
2018/08/08	0	0.00	1	46.15	44.60	-1	19,369	-0.01%
2018/08/07	3	45.73	1	45.60	45.30	2	19,748	0.01%
2018/08/02	1	43.35	5	43.10	43.25	-4	20,151	-0.02%
2018/07/31	7	46.64	1	45.80	47.00	6	20,239	0.03%
2018/07/30	4	46.45	2	48.90	46.45	2	20,574	0.01%
2018/07/27	4	48.43	23	48.33	48.65	-19	20,620	-0.09%
2018/07/26	7	47.24	11	47.10	47.65	-4	20,598	-0.02%
2018/07/25	23	46.98	4	47.10	47.10	19	20,590	0.09%
2018/07/24	10	44.38	9	44.69	44.95	1	20,477	0.00%
2018/07/23	2	43.40	0	0.00	43.50	2	20,442	0.01%
2018/07/20	5	43.85	5	45.33	43.50	0	20,453	0.00%
2018/07/19	4	45.50	0	0.00	44.80	4	20,503	0.02%
2018/07/18	5	47.77	9	48.48	45.85	-4	20,485	-0.02%
2018/07/17	5	51.34	5	50.60	50.90	0	20,276	0.00%
2018/07/16	0	0.00	17	50.28	49.65	-17	20,265	-0.08%
2018/07/13	5	52.90	0	0.00	52.00	5	20,283	0.02%
2018/07/11	1	51.90	0	0.00	51.80	1	20,832	0.00%
2018/07/10	6	52.62	0	0.00	52.40	6	20,859	0.03%
2018/07/09	1	55.00	2	53.90	54.00	-1	20,861	0.00%
2018/07/06	4	57.45	3	56.77	55.50	1	20,896	0.00%
2018/07/05	3	58.63	3	57.63	57.90	0	20,969	0.00%
2018/07/04	2	60.30	25	59.90	59.30	-23	20,875	-0.11%
2018/07/03	28	61.49	21	61.91	61.50	7	20,903	0.03%
2018/07/02	12	59.80	3	59.93	59.30	9	20,719	0.04%
2018/06/29	10	57.40	0	0.00	57.00	10	20,522	0.05%
2018/06/27	1	59.00	1	58.40	57.60	0	21,421	0.00%
2018/06/26	2	56.75	2	56.05	57.60	0	21,661	0.00%
2018/06/25	1	58.00	13	58.67	56.70	-12	22,331	-0.05%
2018/06/22	12	59.33	18	59.10	58.40	-6	22,758	-0.03%
2018/06/21	10	59.15	4	58.80	57.80	6	22,747	0.03%
2018/06/20	12	58.78	6	59.57	57.60	6	22,667	0.03%
2018/06/19	2	57.85	1	57.90	57.00	1	22,460	0.00%
2018/06/15	6	61.45	5	60.50	59.50	1	22,427	0.00%
2018/06/14	0	0.00	7	60.46	59.60	-7	22,244	-0.03%
2018/06/13	26	61.07	68	59.56	58.70	-42	21,992	-0.19%
2018/06/12	35	61.34	4	61.88	65.10	31	21,603	0.14%
2018/06/11	17	60.60	2	60.00	60.00	15	21,153	0.07%
2018/06/08	25	60.30	2	61.60	59.60	23	21,069	0.11%
2018/06/07	7	61.11	9	60.28	59.80	-2	20,875	-0.01%
2018/06/06	8	61.03	2	62.30	60.60	6	20,827	0.03%
2018/06/05	6	61.73	9	62.78	60.60	-3	21,042	-0.01%
2018/06/04	16	67.04	57	67.94	64.40	-41	20,988	-0.20%
2018/06/01	22	63.81	11	63.79	66.60	11	20,470	0.05%
2018/05/31	6	64.27	6	64.15	60.60	0	19,774	0.00%
2018/05/30	3	60.73	14	60.51	61.20	-11	19,175	-0.06%
2018/05/29	30	57.17	15	57.17	57.20	15	18,789	0.08%
2018/05/28	32	55.64	2	58.95	56.70	30	18,734	0.16%
2018/05/25	11	51.37	15	51.61	53.80	-4	18,330	-0.02%
2018/05/24	0	0.00	9	52.47	51.80	-9	18,130	-0.05%
2018/05/23	14	49.94	11	50.31	50.10	3	18,104	0.02%
2018/05/22	3	51.50	5	52.50	50.70	-2	17,897	-0.01%
2018/05/21	16	51.97	4	51.35	50.60	12	17,741	0.07%
2018/05/18	6	52.43	1	55.90	52.10	5	17,470	0.03%
2018/05/17	8	57.60	13	58.31	57.30	-5	17,203	-0.03%
2018/05/16	13	59.42	12	59.41	58.20	1	17,002	0.01%
2018/05/15	8	56.43	1	57.10	59.10	7	16,351	0.04%
2018/05/14	5	53.92	3	53.90	53.80	2	16,107	0.01%
2018/05/11	2	52.75	0	0.00	50.60	2	15,878	0.01%
2018/05/10	0	0.00	9	52.61	52.60	-9	15,750	-0.06%
2018/05/09	3	51.60	2	50.90	51.10	1	15,652	0.01%
2018/05/08	2	54.05	1	53.50	51.60	1	15,544	0.01%
2018/04/27	0	0.00	1	48.25	48.65	-1	15,052	-0.01%
2018/04/25	2	48.75	0	0.00	46.90	2	15,449	0.01%
2018/04/24	2	45.08	2	46.35	47.75	0	15,601	0.00%
2018/04/20	2	50.50	2	50.60	50.00	0	16,131	0.00%
2018/04/18	8	49.54	7	49.44	49.05	1	16,811	0.01%
2018/04/13	3	53.87	3	53.90	54.60	0	16,165	0.00%
2018/04/11	2	54.95	21	56.58	57.30	-19	16,235	-0.12%
2018/04/10	22	55.26	2	52.70	52.40	20	16,328	0.12%
2018/04/09	7	55.71	9	56.19	54.00	-2	16,599	-0.01%
2018/04/03	5	49.80	10	51.40	55.50	-5	16,941	-0.03%
2018/04/02	13	50.12	6	50.47	50.60	7	16,618	0.04%
2018/03/31	17	50.19	15	50.47	49.80	2	16,814	0.01%
2018/03/30	13	50.02	21	50.70	49.50	-8	16,775	-0.05%
2018/03/29	12	46.98	17	47.24	48.35	-5	15,886	-0.03%
2018/03/28	30	47.22	22	46.80	46.50	8	15,454	0.05%
2018/03/27	4	45.21	6	46.40	46.40	-2	14,681	-0.01%
2018/03/26	2	41.65	0	0.00	42.20	2	14,229	0.01%
2018/03/12	3	40.80	0	0.00	40.20	3	13,267	0.02%
2018/03/09	2	41.03	2	40.40	39.40	0	13,276	0.00%
2018/03/08	12	39.30	13	39.40	40.65	-1	13,007	-0.01%
2018/03/06	0	0.00	5	38.05	37.75	-5	12,779	-0.04%
2018/03/05	0	0.00	5	38.25	37.50	-5	13,422	-0.04%
2018/03/02	5	39.72	0	0.00	39.10	5	13,869	0.04%
2018/03/01	5	39.00	0	0.00	39.40	5	13,587	0.04%
2018/02/27	1	38.40	1	38.00	37.00	0	13,458	0.00%
2018/02/26	0	0.00	1	38.35	37.65	-1	13,563	-0.01%
2018/02/22	0	0.00	1	35.00	35.65	-1	13,578	-0.01%
2018/02/21	1	34.70	1	35.35	35.50	0	13,554	0.00%
2018/02/09	2	29.90	0	0.00	31.85	2	13,447	0.01%
2018/02/08	0	0.00	1	33.65	33.20	-1	13,354	-0.01%
2018/02/06	1	33.50	0	0.00	32.35	1	13,389	0.01%
2018/02/02	0	0.00	2	36.35	36.30	-2	13,266	-0.02%
2018/02/01	1	36.70	0	0.00	36.60	1	13,289	0.01%
2018/01/31	2	36.98	2	36.93	36.45	0	13,308	0.00%
2018/01/22	4	39.65	4	39.53	39.40	0	13,872	0.00%
2018/01/18	6	39.26	6	40.05	38.90	0	13,806	0.00%
2018/01/17	65	39.79	65	38.97	39.70	0	13,511	0.00%
2018/01/16	5	38.25	4	38.00	38.55	1	13,081	0.01%
2018/01/15	7	36.34	13	36.66	38.10	-6	12,653	-0.05%
2018/01/12	0	0.00	1	35.00	34.65	-1	11,733	-0.01%
2018/01/11	3	34.37	3	34.22	34.10	0	11,646	0.00%
2018/01/10	0	0.00	1	34.25	33.40	-1	11,639	-0.01%
2018/01/09	4	34.85	4	34.85	33.95	0	11,694	0.00%
2018/01/08	2	35.60	1	35.70	34.35	1	11,867	0.01%
2018/01/04	18	35.39	25	35.37	35.30	-7	11,835	-0.06%
2018/01/03	4	33.76	3	33.75	33.55	1	11,730	0.01%
2018/01/02	5	32.11	5	31.89	32.40	0	11,342	0.00%