強茂 (2481)-日盛-龍潭券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
55.4
漲跌
▲0.2
漲幅
+0.36%
成交量
874張
產業
上市半導體類股
1260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－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	0	0.00	2	71.40	71.50	-2	5,213	-0.04%
2023/04/06	1	72.30	2.2	71.71	71.70	-1.2	5,181	-0.02%
2023/03/31	2	71.30	0	0.00	71.30	2	5,147	0.04%
2023/03/30	11	71.00	0	0.00	70.80	11	5,119	0.21%
2023/03/29	1	71.80	1	71.20	71.00	0	5,091	0.00%
2023/03/28	1	72.50	0	0.00	70.50	1	4,993	0.02%
2023/03/23	20	70.44	21	70.59	70.30	-1	4,743	-0.02%
2023/03/22	0	0.00	4	72.90	72.00	-4	4,658	-0.09%
2023/03/21	2	71.30	0	0.00	71.30	2	4,563	0.04%
2023/03/20	3	72.27	5	71.86	71.00	-2	4,701	-0.04%
2023/03/17	1	67.80	1	68.90	68.90	0	4,435	0.00%
2023/03/16	0	0.00	1	67.20	67.20	-1	4,405	-0.02%
2023/03/14	1	68.40	0	0.00	68.10	1	4,401	0.02%
2023/03/13	3	67.83	2	67.85	69.10	1	4,451	0.02%
2023/03/10	7	70.26	13	69.38	69.40	-6	4,458	-0.13%
2023/03/09	4	71.95	2	71.60	71.70	2	4,608	0.04%
2023/03/08	13	73.18	2.3	72.83	72.10	10.8	4,625	0.23%
2023/03/07	4	71.95	4	71.33	71.80	0	4,341	0.00%
2023/03/06	6	70.98	2	70.70	70.70	4	4,092	0.10%
2023/03/03	4	66.60	0	0.00	66.50	4	3,800	0.11%
2023/02/24	2	66.90	0	0.00	66.80	2	3,849	0.05%
2023/02/22	0	0.00	1	67.00	66.20	-1	3,873	-0.03%
2023/02/21	0	0.00	3	67.90	67.60	-3	3,879	-0.08%
2023/02/20	1	67.30	0	0.00	67.50	1	3,947	0.03%
2023/02/16	2	67.15	3	67.77	67.70	-1	3,962	-0.03%
2023/02/14	5	67.10	0	0.00	66.50	5	3,907	0.13%
2023/02/10	2	67.10	0	0.00	67.00	2	3,946	0.05%
2023/02/09	1	68.50	0	0.00	68.50	1	3,932	0.03%
2023/02/08	4	68.88	3	68.70	68.70	1	3,918	0.03%
2023/02/03	0	0.00	5	69.10	69.10	-5	3,846	-0.13%
2023/02/02	0	0.00	3	67.50	68.10	-3	3,694	-0.08%
2023/02/01	2	67.10	5	66.70	67.10	-3	3,638	-0.08%
2023/01/31	5	65.94	16	66.00	66.30	-11	3,600	-0.31%
2023/01/30	2	65.70	6	65.00	65.30	-4	3,581	-0.11%
2023/01/17	5	62.76	0	0.00	62.80	5	3,502	0.14%
2023/01/12	6	63.67	0	0.00	62.00	6	3,574	0.17%
2023/01/10	3	63.00	0	0.00	63.10	3	3,637	0.08%
2023/01/09	2	62.50	10	62.05	63.00	-8	3,665	-0.22%
2023/01/05	3	60.63	0	0.00	60.10	3	3,756	0.08%
2023/01/04	0	0.00	1	59.70	59.80	-1	3,793	-0.03%
2022/12/30	0	0.00	2	58.30	57.90	-2	3,839	-0.05%
2022/12/29	5	57.52	0	58.50	57.90	5	3,869	0.13%
2022/12/27	11	60.38	0	0.00	60.40	11	3,945	0.28%
2022/12/21	0	0.00	5	60.90	60.60	-5	4,149	-0.12%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/16	1	64.40	0	0.00	64.00	1	4,209	0.02%
2022/12/15	2	65.40	4	65.50	65.40	-2	4,215	-0.05%
2022/12/14	0	0.00	5	64.80	65.00	-5	4,141	-0.12%
2022/12/13	1	64.70	2	64.90	64.60	-1	4,113	-0.02%
2022/12/12	27	64.72	43	65.18	64.20	-16	4,051	-0.39%
2022/12/09	0	0.00	1	62.10	62.20	-1	3,860	-0.03%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/06	5	64.64	0	0.00	63.50	5	3,934	0.13%
2022/12/05	7	64.96	0	0.00	66.00	7	3,979	0.18%
2022/12/02	13	65.60	0	0.00	65.70	13	4,065	0.32%
2022/12/01	12	65.49	8	65.50	65.60	4	4,047	0.10%
2022/11/30	1	62.30	3	61.83	63.10	-2	3,926	-0.05%
2022/11/29	3	60.70	0	0.00	60.70	3	3,892	0.08%
2022/11/28	1	61.30	0	0.00	61.30	1	3,919	0.03%
2022/11/25	4	60.68	0	0.00	60.40	4	4,007	0.10%
2022/11/22	1	59.40	4	58.95	58.90	-3	4,165	-0.07%
2022/11/18	3	60.93	0	0.00	60.00	3	4,769	0.06%
2022/11/17	1	61.30	1	60.90	61.50	0	4,768	0.00%
2022/11/16	1	60.80	0	0.00	60.40	1	4,782	0.02%
2022/11/02	0	0.00	2	57.25	57.20	-2	5,835	-0.03%
2022/11/01	0	0.00	1	56.00	55.90	-1	5,908	-0.02%
2022/10/31	0	0.00	1	54.60	55.10	-1	6,159	-0.02%
2022/10/28	1	53.60	0	0.00	53.70	1	6,484	0.02%
2022/10/27	0	0.00	1	54.70	55.60	-1	6,538	-0.02%
2022/10/24	0	0.00	1	53.80	53.10	-1	6,523	-0.02%
2022/10/18	0	0.00	1	53.20	53.60	-1	6,692	-0.01%
2022/10/17	1	49.90	0	0.00	52.00	1	6,812	0.01%
2022/10/14	0	0.00	1	52.90	53.00	-1	7,022	-0.01%
2022/10/13	8	50.59	5	51.34	49.10	3	7,058	0.04%
2022/10/12	1	54.20	0	0.00	53.20	1	7,066	0.01%
2022/10/05	0	0.00	2	58.10	57.10	-2	7,199	-0.03%
2022/10/03	7	57.20	5	57.50	57.20	2	7,236	0.03%
2022/09/30	3	55.40	3	56.07	57.00	0	7,381	0.00%
2022/09/28	1	59.70	0	0.00	55.00	1	7,415	0.01%
2022/09/26	1	60.50	3	59.10	57.90	-2	7,571	-0.03%
2022/09/22	4	64.10	0	0.00	64.00	4	7,688	0.05%
2022/09/21	1	64.40	0	0.00	64.40	1	7,686	0.01%
2022/09/16	3	66.10	0	0.00	65.50	3	7,829	0.04%
2022/09/13	0	0.00	1	67.00	67.00	-1	7,975	-0.01%
2022/09/08	0	0.00	1	67.50	68.50	-1	8,290	-0.01%
2022/09/07	1	64.40	0	0.00	64.40	1	8,456	0.01%
2022/09/02	0	0.00	3	69.33	69.70	-3	8,340	-0.04%
2022/08/31	0	0.00	1	70.00	69.90	-1	8,199	-0.01%
2022/08/30	0	0.00	1	69.00	69.10	-1	8,195	-0.01%
2022/08/29	0.3	68.50	0	0.00	68.30	0.3	8,202	0.00%
2022/08/26	0	0.00	8	71.65	71.60	-8	8,191	-0.10%
2022/08/25	12	70.68	8	71.96	70.10	4	8,089	0.05%
2022/08/23	1	68.70	1	68.20	68.20	0	8,076	0.00%
2022/08/22	0	0.00	2	69.20	69.30	-2	8,299	-0.02%
2022/08/19	2	69.50	0	0.00	69.90	2	8,332	0.02%
2022/08/18	2	69.70	1	70.40	70.40	1	8,275	0.01%
2022/08/17	7	71.77	7	71.23	71.00	0	8,186	0.00%
2022/08/16	1	70.10	5	69.50	70.20	-4	7,927	-0.05%
2022/08/12	0	0.00	3	66.13	66.20	-3	7,855	-0.04%
2022/08/11	2	68.30	0	0.00	66.30	2	7,936	0.03%
2022/08/09	0	0.00	1	67.50	67.40	-1	8,351	-0.01%
2022/08/08	5	65.00	6	66.93	67.30	-1	8,537	-0.01%
2022/08/05	3	68.50	2	68.00	67.60	1	8,520	0.01%
2022/08/04	6	65.45	11	65.94	66.70	-5	8,413	-0.06%
2022/07/27	0	0.00	3	63.73	64.50	-3	8,971	-0.03%
2022/07/26	0	0.00	2	62.80	62.60	-2	9,027	-0.02%
2022/07/22	3	65.57	4	65.98	65.80	-1	9,176	-0.01%
2022/07/21	2	64.90	0	0.00	66.20	2	9,223	0.02%
2022/07/20	10	62.15	11.1	62.62	62.40	-1.1	9,154	-0.01%
2022/07/19	9	61.17	9	60.80	60.90	0	9,272	0.00%
2022/07/14	0	0.00	1	55.80	58.30	-1	10,055	-0.01%
2022/07/12	0	0.00	2	54.60	54.80	-2	10,689	-0.02%
2022/07/07	0	0.00	2	55.80	55.80	-2	10,898	-0.02%
2022/07/06	1	54.70	1	53.90	53.90	0	10,894	0.00%
2022/07/05	1	55.80	3	55.97	56.50	-2	10,938	-0.02%
2022/07/04	1	57.10	1	57.60	56.90	0	10,930	0.00%
2022/07/01	4	60.19	3	60.87	57.90	1	11,029	0.01%
2022/06/30	1	65.01	0	0.00	63.00	1	11,036	0.01%
2022/06/29	1	66.60	2	67.45	67.60	-1	11,191	-0.01%
2022/06/28	5	68.12	6	68.65	68.00	-1	11,908	-0.01%
2022/06/24	5	67.20	0	0.00	67.00	5	13,453	0.04%
2022/06/23	2	65.70	3	66.33	66.30	-1	13,603	-0.01%
2022/06/22	5	66.86	0	0.00	66.60	5	13,864	0.04%
2022/06/21	0	0.00	1	68.00	69.40	-1	14,058	-0.01%
2022/06/20	8	67.17	11	67.47	66.10	-3	14,344	-0.02%
2022/06/17	7	69.10	4.1	69.50	69.10	2.9	14,401	0.02%
2022/06/16	31	75.56	9.4	74.20	71.60	21.6	14,233	0.15%
2022/06/15	1	78.20	1	78.70	79.00	0	14,183	0.00%
2022/06/14	2	78.80	3	79.50	78.90	-1	14,341	-0.01%
2022/06/13	3	79.57	1.5	79.97	79.50	1.5	14,314	0.01%
2022/06/09	0	0.00	1	81.20	81.50	-1	14,480	-0.01%
2022/06/08	1	81.30	3	81.70	80.80	-2	14,506	-0.01%
2022/06/06	2	81.45	0	0.00	81.40	2	14,548	0.01%
2022/06/02	6	83.47	5	83.82	83.10	1	14,535	0.01%
2022/06/01	3	84.00	6	84.78	84.00	-3	14,505	-0.02%
2022/05/31	11	84.15	5	84.60	83.80	6	14,345	0.04%
2022/05/30	6	83.40	2	82.75	84.50	4	14,193	0.03%
2022/05/26	1	79.90	1	80.60	78.90	0	13,935	0.00%
2022/05/25	1	80.20	8	79.88	80.20	-7	13,923	-0.05%
2022/05/24	0	0.00	12	79.90	78.70	-12	13,997	-0.09%
2022/05/23	1	81.40	6	81.90	81.20	-5	14,026	-0.04%
2022/05/19	0	0.00	1	78.70	81.20	-1	14,577	-0.01%
2022/05/18	7	81.93	0	0.00	81.20	7	14,594	0.05%
2022/05/17	1	81.90	12	81.13	82.40	-11	14,434	-0.08%
2022/05/16	8	78.90	3	79.57	78.40	5	14,348	0.03%
2022/05/13	10	77.10	0	0.00	77.20	10	14,440	0.07%
2022/05/11	2	75.95	7	77.67	77.10	-5	15,081	-0.03%
2022/05/10	2	73.80	3	75.07	75.50	-1	14,961	-0.01%
2022/05/09	1	78.40	0	0.00	77.10	1	15,062	0.01%
2022/05/05	4	81.80	17	82.07	81.40	-13	15,572	-0.08%
2022/05/04	0	0.00	1	79.40	78.60	-1	15,326	-0.01%
2022/05/03	0	0.00	1	78.30	77.90	-1	15,547	-0.01%
2022/04/29	13	77.69	0	0.00	76.10	13	15,578	0.08%
2022/04/28	1	76.00	1	75.20	76.00	0	15,557	0.00%
2022/04/27	1	75.40	0	0.00	76.10	1	15,466	0.01%
2022/04/26	6	77.80	0	0.00	77.00	6	15,339	0.04%
2022/04/25	1	78.90	0	0.00	78.70	1	15,252	0.01%
2022/04/22	1	82.50	0	0.00	82.80	1	15,120	0.01%
2022/04/21	1	84.00	0	0.00	84.60	1	14,983	0.01%
2022/04/20	15	80.57	5	81.30	80.80	10	14,855	0.07%
2022/04/19	1	80.60	0	0.00	80.60	1	14,623	0.01%
2022/04/18	10	82.77	0	0.00	82.00	10	14,444	0.07%
2022/04/15	3	85.23	1	85.20	85.00	2	14,235	0.01%
2022/04/14	0	0.00	1	93.80	90.80	-1	14,260	-0.01%
2022/04/13	0	0.00	1	94.50	93.80	-1	14,192	-0.01%
2022/04/12	1	94.20	0	0.00	93.30	1	14,352	0.01%
2022/04/11	1	95.70	0	0.00	95.00	1	14,407	0.01%
2022/04/07	1	100.00	0	0.00	98.00	1	14,346	0.01%
2022/04/06	4	100.75	2	101.25	101.50	2	14,168	0.01%
2022/04/01	7	99.56	0	0.00	100.50	7	14,162	0.05%
2022/03/31	9	103.89	3	105.00	102.00	6	13,986	0.04%
2022/03/30	12	105.21	17	105.68	105.00	-5	13,567	-0.04%
2022/03/29	2	99.80	6	99.82	98.80	-4	12,340	-0.03%
2022/03/28	4	98.58	1	98.40	98.40	3	12,524	0.02%
2022/03/25	4	100.63	1	98.80	99.90	3	12,582	0.02%
2022/03/24	2	97.60	3	98.00	97.80	-1	12,322	-0.01%
2022/03/23	9	100.14	6	99.53	99.60	3	12,188	0.02%
2022/03/22	10	102.60	6	102.08	102.50	4	12,003	0.03%
2022/03/18	1	103.00	3	105.00	105.00	-2	11,866	-0.02%
2022/03/17	6	100.33	7	101.79	102.00	-1	11,702	-0.01%
2022/03/16	1	97.00	1	97.00	96.30	0	11,705	0.00%
2022/03/15	0	0.00	2	95.25	95.00	-2	11,863	-0.02%
2022/03/14	4	102.38	0	0.00	102.00	4	11,960	0.03%
2022/03/10	5	100.50	5	99.50	99.50	0	12,755	0.00%
2022/03/09	0	0.00	3	97.50	97.70	-3	13,630	-0.02%
2022/03/08	3	94.40	0	0.00	93.70	3	13,895	0.02%
2022/03/07	0	0.00	1	98.20	97.30	-1	14,153	-0.01%
2022/03/04	1	101.00	1	102.50	101.50	0	14,469	0.00%
2022/02/25	0	0.00	1	102.00	100.50	-1	15,771	-0.01%
2022/02/24	9	100.40	9	99.56	99.40	0	16,240	0.00%
2022/02/23	7	102.36	5	103.00	104.00	2	16,640	0.01%
2022/02/22	0	0.00	2	101.75	102.50	-2	17,811	-0.01%
2022/02/21	5	110.80	5	111.70	106.00	0	18,081	0.00%
2022/02/18	0	0.00	2	108.00	109.00	-2	17,897	-0.01%
2022/02/17	3	106.00	1	106.00	107.00	2	18,019	0.01%
2022/02/16	1	106.50	1	108.50	107.00	0	18,175	0.00%
2022/02/15	1	105.00	1	106.50	105.00	0	18,300	0.00%
2022/02/14	2	103.50	2	105.50	106.00	0	18,441	0.00%
2022/02/11	2	105.25	11	106.00	105.00	-9	18,444	-0.05%
2022/02/09	6	103.00	6	103.08	103.00	0	19,384	0.00%
2022/02/08	9.5	98.60	16	101.21	102.00	-6.5	19,523	-0.03%
2022/02/07	2.5	93.24	11	94.45	95.00	-8.5	19,910	-0.04%
2022/01/26	0	0.00	1	90.50	90.50	-1	20,923	0.00%
2022/01/25	1	93.30	16	92.58	89.50	-15	22,423	-0.07%
2022/01/24	0	0.00	2	87.55	91.30	-2	22,697	-0.01%
2022/01/21	2	89.70	3	89.77	88.70	-1	23,536	0.00%
2022/01/20	1	89.20	2	89.80	90.30	-1	24,081	0.00%
2022/01/19	13	90.70	2	90.20	90.40	11	24,609	0.04%
2022/01/18	15	93.93	6	92.40	92.40	9	25,087	0.04%
2022/01/17	1	91.20	1	91.70	92.00	0	25,652	0.00%
2022/01/14	0	0.00	6	89.25	89.30	-6	26,174	-0.02%
2022/01/13	0	0.00	2	90.75	90.60	-2	27,169	-0.01%
2022/01/12	0	0.00	2	93.05	92.70	-2	27,947	-0.01%
2022/01/11	9	95.23	0	0.00	93.70	9	28,558	0.03%
2022/01/07	6.1	96.71	2	98.00	95.00	4.1	28,617	0.01%
2022/01/06	4	100.75	2	100.00	100.50	2	28,343	0.01%
2022/01/05	9.1	101.51	1	102.50	102.00	8.1	28,453	0.03%
2022/01/04	1	104.00	2	104.00	104.00	-1	28,502	0.00%
2022/01/03	2	105.75	0	0.00	105.50	2	28,716	0.01%
2021/12/30	4	107.00	0	0.00	107.00	4	28,796	0.01%
2021/12/29	0	0.00	7	107.21	107.00	-7	28,910	-0.02%
2021/12/28	0	0.00	1	110.50	108.00	-1	29,134	0.00%
2021/12/27	1	109.00	0	0.00	109.00	1	29,185	0.00%
2021/12/24	1.4	108.14	0	0.00	107.50	1.4	29,287	0.00%
2021/12/23	0	0.00	2	110.00	111.50	-2	29,125	-0.01%
2021/12/22	8	109.13	3	109.83	108.00	5	29,022	0.02%
2021/12/21	2	108.25	10.5	108.55	108.00	-8.5	28,709	-0.03%
2021/12/17	9	104.72	0	0.00	104.50	9	28,800	0.03%
2021/12/16	1	106.50	7	107.64	109.00	-6	28,899	-0.02%
2021/12/15	0	0.00	1	105.50	106.00	-1	28,763	0.00%
2021/12/14	1	102.50	0	0.00	102.50	1	28,719	0.00%
2021/12/13	2	106.25	1	105.50	106.00	1	28,701	0.00%
2021/12/10	8.5	105.24	5	105.40	105.00	3.5	28,726	0.01%
2021/12/09	5	110.50	1.2	109.50	109.00	3.8	28,660	0.01%
2021/12/08	2	113.00	6.2	112.39	112.00	-4.2	28,764	-0.01%
2021/12/07	6	110.67	2	113.00	110.00	4	28,852	0.01%
2021/12/06	5	111.80	3	112.17	113.00	2	28,486	0.01%
2021/12/03	9.2	113.47	12	112.71	111.50	-2.8	28,344	-0.01%
2021/12/02	4	108.38	6	111.50	107.00	-2	27,818	-0.01%
2021/12/01	10	110.35	13	110.35	110.50	-3	27,901	-0.01%
2021/11/30	1	109.50	4	108.63	110.50	-3	28,112	-0.01%
2021/11/29	5	102.80	9	105.00	106.00	-4	28,267	-0.01%
2021/11/26	17	104.71	5	107.50	103.50	12	28,113	0.04%
2021/11/25	7	110.29	1	110.50	108.00	6	27,981	0.02%
2021/11/24	9	110.17	7	109.50	112.00	2	27,809	0.01%
2021/11/23	4	109.25	5	110.70	106.00	-1	27,568	0.00%
2021/11/22	5	110.20	1.1	111.27	108.50	3.9	27,561	0.01%
2021/11/19	7	111.71	19.2	112.11	111.50	-12.2	27,864	-0.04%
2021/11/18	21	106.19	17	105.03	106.00	4	27,212	0.01%
2021/11/17	6	102.83	3.1	101.81	102.00	2.9	27,315	0.01%
2021/11/16	1	98.20	7.1	100.01	98.20	-6.1	27,667	-0.02%
2021/11/15	2.1	99.59	5	100.70	100.50	-3	28,029	-0.01%
2021/11/12	3.1	101.71	2	102.00	100.50	1.1	28,240	0.00%
2021/11/11	6.1	100.09	7	100.10	101.00	-0.9	28,331	0.00%
2021/11/10	5	97.16	3	96.93	97.90	2	28,092	0.01%
2021/11/09	8	97.31	7	98.46	98.00	1	27,946	0.00%
2021/11/08	9.1	102.05	3	102.50	99.20	6.1	27,499	0.02%
2021/11/05	6	108.67	3.1	108.18	110.00	2.9	26,953	0.01%
2021/11/04	23.1	113.28	23	112.24	110.00	0.1	26,808	0.00%
2021/11/03	23.1	109.15	22	108.95	108.00	1.1	26,125	0.00%
2021/11/02	34.5	118.82	25.5	119.80	111.50	9	25,206	0.04%
2021/11/01	8.5	118.32	10	122.60	123.50	-1.5	23,823	-0.01%
2021/10/29	20	112.05	12	113.92	112.50	8	23,484	0.03%
2021/10/28	7	107.93	8	108.63	107.50	-1	22,973	0.00%
2021/10/27	5	106.80	6	107.50	107.00	-1	22,734	0.00%
2021/10/26	8	106.63	9	107.28	101.50	-1	22,334	0.00%
2021/10/25	11	103.68	13	105.31	105.50	-2	22,136	-0.01%
2021/10/22	12	103.33	10.1	101.66	101.50	2	22,045	0.01%
2021/10/21	7.1	100.36	11	101.97	100.50	-4	22,333	-0.02%
2021/10/20	16	97.88	13	97.83	96.80	3	22,038	0.01%
2021/10/19	4	97.70	6.1	97.12	101.50	-2.1	22,139	-0.01%
2021/10/18	0	0.00	1	93.00	92.60	-1	21,900	0.00%
2021/10/14	0	0.00	1	89.00	89.00	-1	23,483	0.00%
2021/10/13	0	0.00	6	93.20	87.40	-6	23,748	-0.03%
2021/10/12	1.1	94.34	0	0.00	93.30	1.1	24,108	0.00%
2021/10/08	0	0.00	4	93.70	94.00	-4	24,790	-0.02%
2021/10/07	4	89.10	6	89.73	89.50	-2	25,392	-0.01%
2021/10/06	11	86.21	0	0.00	86.20	11	25,823	0.04%
2021/10/05	2	85.75	6	82.25	86.50	-4	26,290	-0.02%
2021/10/04	1	82.30	1	83.80	81.10	0	26,522	0.00%
2021/10/01	1	83.10	1	84.50	84.10	0	26,890	0.00%
2021/09/30	5	90.24	10	90.64	89.30	-5	27,668	-0.02%
2021/09/29	3	88.73	9	88.61	87.70	-6	28,122	-0.02%
2021/09/28	1	94.80	0	0.00	91.80	1	28,938	0.00%
2021/09/27	0	0.00	2	95.20	94.60	-2	29,581	-0.01%
2021/09/24	9	96.07	3	95.50	95.00	6	30,007	0.02%
2021/09/23	1	94.90	2	95.70	95.40	-1	30,217	0.00%
2021/09/17	0	0.00	2	91.80	92.30	-2	31,093	-0.01%
2021/09/16	2	90.95	0	0.00	90.40	2	31,844	0.01%
2021/09/15	1	91.10	1	91.90	92.30	0	32,181	0.00%
2021/09/14	1	92.50	0	0.00	91.70	1	32,862	0.00%
2021/09/13	7	95.99	7	96.14	92.30	0	33,164	0.00%
2021/09/10	4	92.65	2.1	92.86	94.90	1.9	33,443	0.01%
2021/09/09	0	0.00	4	91.40	93.90	-4	34,291	-0.01%
2021/09/08	17	92.37	16	92.39	90.50	1	35,196	0.00%
2021/09/07	18	91.06	19	91.77	94.30	-1	35,488	0.00%
2021/09/06	2	97.50	3	95.03	94.50	-1	35,198	0.00%
2021/09/03	9	97.92	14	97.69	98.50	-5	34,882	-0.01%
2021/09/02	24	102.35	12	102.00	100.50	12	34,527	0.03%
2021/09/01	2	109.00	0	0.00	111.00	2	34,572	0.01%
2021/08/31	4	106.75	1	109.50	108.50	3	34,495	0.01%
2021/08/30	9	108.94	11	109.41	110.00	-2	34,408	-0.01%
2021/08/27	11	109.23	7	110.86	106.50	4	34,340	0.01%
2021/08/26	29	113.41	22	113.57	111.50	7	34,147	0.02%
2021/08/25	8	113.69	8	114.19	113.00	0	34,077	0.00%
2021/08/24	13	109.23	12	109.71	107.50	1	33,308	0.00%
2021/08/23	15	107.40	14	107.61	106.00	1	32,775	0.00%
2021/08/20	12	103.83	22	103.98	105.00	-10	32,351	-0.03%
2021/08/19	12	99.91	14	101.19	99.00	-2	31,672	-0.01%
2021/08/18	26	97.06	32.1	95.05	100.00	-6.1	31,083	-0.02%
2021/08/17	9	96.98	8	94.74	91.00	1	30,700	0.00%
2021/08/16	18	98.54	29	98.35	98.90	-11	30,369	-0.04%
2021/08/13	11	99.04	3	98.97	97.00	8	30,232	0.03%
2021/08/12	2	101.25	4	100.08	103.00	-2	30,107	-0.01%
2021/08/11	4	100.63	4	97.73	97.60	0	29,975	0.00%
2021/08/10	14	100.39	17	100.77	101.00	-3	29,776	-0.01%
2021/08/09	13	103.08	11	102.77	100.50	2	29,579	0.01%
2021/08/06	3.2	103.62	7	106.50	108.50	-3.8	29,399	-0.01%
2021/08/05	8	108.31	3	110.17	108.50	5	29,282	0.02%
2021/08/04	4	112.75	5	115.60	113.00	-1	29,279	0.00%
2021/08/03	6	113.00	3	115.17	113.50	3	29,284	0.01%
2021/08/02	8	108.25	10	109.60	111.50	-2	28,915	-0.01%
2021/07/30	12	104.42	9	105.61	102.50	3	28,598	0.01%
2021/07/29	14	105.04	18	105.75	107.00	-4	28,473	-0.01%
2021/07/28	24	104.73	18	106.78	104.50	6	28,180	0.02%
2021/07/27	30	116.97	29	116.38	114.50	1	27,765	0.00%
2021/07/26	31	116.89	31.7	115.59	115.50	-0.7	27,020	0.00%
2021/07/23	27	109.85	21	111.05	110.00	6	26,312	0.02%
2021/07/22	5	109.30	12	111.75	113.50	-7	25,352	-0.03%
2021/07/21	19.1	106.91	16	107.81	103.50	3.1	25,114	0.01%
2021/07/20	32	106.72	29	106.93	108.50	3	24,422	0.01%
2021/07/19	17	101.79	17	102.21	100.00	0	23,783	0.00%
2021/07/16	14	101.92	13	102.77	102.50	1	24,120	0.00%
2021/07/15	10	97.03	12.1	95.96	100.00	-2.1	24,054	-0.01%
2021/07/14	21.1	102.11	23.2	100.97	98.10	-2.1	23,919	-0.01%
2021/07/13	10.9	111.09	7.1	111.48	109.00	3.8	23,126	0.02%
2021/07/12	23.1	99.74	28	101.74	105.50	-4.9	22,646	-0.02%
2021/07/09	29	97.14	27	96.54	96.00	2	22,042	0.01%
2021/07/08	21	96.53	26	95.44	94.80	-5	21,711	-0.02%
2021/07/07	35	94.73	33	95.41	93.60	2	21,344	0.01%
2021/07/06	25	91.66	28	92.53	92.60	-3	20,611	-0.01%
2021/07/05	43	92.90	46	92.01	90.50	-3	20,264	-0.01%
2021/07/02	27	85.06	24	85.03	87.60	3	19,651	0.02%
2021/07/01	5	81.42	3	82.97	79.70	2	19,370	0.01%
2021/06/30	43	84.10	46	84.45	86.20	-3	19,562	-0.02%
2021/06/29	36	80.17	36	78.69	78.70	0	19,614	0.00%
2021/06/28	31	81.25	26	82.64	79.60	5	19,407	0.03%
2021/06/25	43	79.63	44	80.21	81.80	-1	18,838	-0.01%
2021/06/24	43	74.50	40	74.38	74.40	3	18,163	0.02%
2021/06/23	32	73.55	32	72.26	74.50	0	17,792	0.00%
2021/06/22	42	67.99	46	69.18	69.90	-4	17,070	-0.02%
2021/06/21	40.2	68.41	38	68.94	66.20	2.2	16,679	0.01%
2021/06/18	13.6	69.90	16	69.58	68.90	-2.4	16,156	-0.01%
2021/06/17	14	64.74	5	64.60	65.20	9	15,070	0.06%
2021/06/16	5	60.30	5	59.04	61.00	0	14,076	0.00%
2021/06/15	0	0.00	3	57.50	57.80	-3	13,617	-0.02%
2021/06/11	1	56.10	0	0.00	56.50	1	13,585	0.01%
2021/06/10	2	57.70	5	56.78	57.00	-3	13,668	-0.02%
2021/06/09	13	56.75	5	56.98	56.50	8	13,562	0.06%
2021/06/08	0	0.00	1	54.20	54.80	-1	13,053	-0.01%
2021/06/07	1	51.90	0	0.00	53.40	1	13,119	0.01%
2021/06/04	2	53.30	3	52.80	54.00	-1	13,221	-0.01%
2021/06/03	1	53.50	4	53.70	53.50	-3	13,225	-0.02%
2021/06/02	6	53.38	1	53.50	52.90	5	13,253	0.04%
2021/05/31	8	50.65	8	51.10	51.20	0	12,919	0.00%
2021/05/28	6	50.00	0	0.00	50.60	6	13,004	0.05%
2021/05/27	0	0.00	1	48.55	48.35	-1	13,181	-0.01%
2021/05/25	1	47.70	0	0.00	47.85	1	13,317	0.01%
2021/05/18	1	42.55	1	43.55	43.55	0	13,512	0.00%
2021/05/17	0	0.00	1	42.00	39.60	-1	13,515	-0.01%
2021/05/14	2	45.33	2	46.45	43.95	0	13,471	0.00%
2021/05/12	1	43.60	0	0.00	43.50	1	13,348	0.01%
2021/05/11	0.5	46.80	0	0.00	46.60	0.5	13,217	0.00%
2021/05/07	0	0.00	1	52.50	53.60	-1	13,597	-0.01%
2021/05/06	1	51.80	0	0.00	50.70	1	13,602	0.01%
2021/05/05	0	0.00	14	52.73	50.90	-14	13,569	-0.10%
2021/05/03	1	55.00	1	56.80	55.50	0	13,697	0.00%
2021/04/29	0	0.00	2	59.80	59.00	-2	13,737	-0.01%
2021/04/28	2	60.65	2	60.50	60.50	0	13,804	0.00%
2021/04/27	0	0.00	5	62.70	60.20	-5	13,935	-0.04%
2021/04/26	0	0.00	2	63.40	62.70	-2	13,805	-0.01%
2021/04/23	8	62.54	7	62.99	62.40	1	13,876	0.01%
2021/04/22	22	62.02	2	64.00	60.50	20	13,695	0.15%
2021/04/21	1	61.90	7	61.31	61.70	-6	13,209	-0.05%
2021/04/20	13	60.86	10	60.44	59.50	3	12,870	0.02%
2021/04/14	0	0.00	1	55.40	55.40	-1	12,979	-0.01%
2021/04/12	0	0.00	4	58.33	57.10	-4	13,235	-0.03%
2021/04/09	3	58.53	4	59.20	58.60	-1	13,439	-0.01%
2021/04/08	1	60.50	2	60.50	60.70	-1	14,110	-0.01%
2021/04/07	3	59.10	1	59.00	59.60	2	14,202	0.01%
2021/04/06	1	55.60	16	57.67	59.60	-15	14,068	-0.11%
2021/04/01	11	55.21	9	56.09	54.50	2	13,793	0.01%
2021/03/30	1	54.00	0	0.00	54.00	1	15,208	0.01%
2021/03/29	1	53.80	7	54.34	54.60	-6	16,146	-0.04%
2021/03/26	2	52.35	2	53.30	53.70	0	16,282	0.00%
2021/03/25	4	52.43	1	52.70	52.20	3	16,368	0.02%
2021/03/24	0	0.00	2	53.50	53.70	-2	16,465	-0.01%
2021/03/23	2	53.95	0	0.00	53.00	2	16,589	0.01%
2021/03/22	1	54.50	6	54.82	54.40	-5	16,726	-0.03%
2021/03/19	0	0.00	1	54.50	54.60	-1	16,967	-0.01%
2021/03/18	1	54.30	4	55.00	54.20	-3	17,189	-0.02%
2021/03/17	5	54.38	4	54.48	54.20	1	17,384	0.01%
2021/03/16	7	54.21	0	0.00	53.80	7	17,675	0.04%
2021/03/15	1	53.60	0	0.00	54.10	1	18,108	0.01%
2021/03/12	1	52.90	5	52.80	53.10	-4	18,159	-0.02%
2021/03/11	5	51.80	1	52.90	52.90	4	18,251	0.02%
2021/03/10	10	50.45	10	51.10	51.40	0	18,268	0.00%
2021/03/09	0	0.00	2	49.58	48.70	-2	18,249	-0.01%
2021/03/08	1	50.20	0	0.00	49.65	1	18,577	0.01%
2021/03/05	1	51.70	0	0.00	51.30	1	18,928	0.01%
2021/03/04	2	52.00	0	0.00	51.60	2	19,241	0.01%
2021/03/03	1	52.80	0	0.00	54.10	1	19,614	0.01%
2021/03/02	1	55.20	1	57.00	53.90	0	19,881	0.00%
2021/02/26	1	54.10	2	55.00	54.00	-1	20,047	0.00%
2021/02/25	5	55.60	2	54.90	54.60	3	21,355	0.01%
2021/02/24	2	54.95	12	55.03	55.00	-10	22,443	-0.04%
2021/02/23	3	54.93	5	55.62	55.00	-2	22,545	-0.01%
2021/02/22	10	54.48	1	55.80	54.40	9	22,470	0.04%
2021/02/19	2	53.25	2	53.00	53.10	0	22,464	0.00%
2021/02/18	4	51.78	4	52.43	52.40	0	22,985	0.00%
2021/02/17	0	0.00	2.6	51.74	51.80	-2.6	23,384	-0.01%
2021/02/05	0	0.00	4	48.75	48.90	-4	23,516	-0.02%
2021/02/04	1	49.60	1	49.50	49.35	0	24,050	0.00%
2021/02/03	1	51.30	1	50.80	50.60	0	24,582	0.00%
2021/02/02	0	0.00	1	50.90	50.00	-1	24,837	0.00%
2021/02/01	3.6	48.93	1	48.90	49.00	2.6	24,991	0.01%
2021/01/29	17	53.22	19	51.94	50.50	-2	24,939	-0.01%
2021/01/28	2	51.15	13	51.36	51.20	-11	24,472	-0.04%
2021/01/26	11	53.58	11	52.05	52.00	0	24,460	0.00%
2021/01/25	11	53.27	17	53.68	53.30	-6	24,404	-0.02%
2021/01/22	0	0.00	1	51.40	51.60	-1	24,222	0.00%
2021/01/21	3	51.10	0	0.00	51.00	3	24,138	0.01%
2021/01/20	6	52.98	0	0.00	51.70	6	24,060	0.02%
2021/01/19	5	54.98	2	55.00	54.80	3	23,846	0.01%
2021/01/18	7	55.19	8	55.63	55.50	-1	23,821	0.00%
2021/01/15	16	54.13	1	54.20	54.00	15	23,598	0.06%
2021/01/14	2	54.60	0	0.00	53.90	2	23,431	0.01%
2021/01/13	4	54.70	0	0.00	55.30	4	23,327	0.02%
2021/01/12	9	55.84	6	56.98	55.30	3	23,246	0.01%
2021/01/11	13.4	56.16	24	56.02	56.50	-10.6	22,867	-0.05%
2021/01/08	15	53.90	0	0.00	53.50	15	22,833	0.07%
2021/01/07	2	53.10	1	53.40	53.20	1	23,230	0.00%
2021/01/06	3	54.17	1	51.80	53.00	2	23,313	0.01%
2021/01/05	7	53.31	0	0.00	54.70	7	23,142	0.03%
2021/01/04	5	55.50	5	55.96	54.70	0	23,109	0.00%
2020/12/31	84	54.21	96	54.64	54.10	-12	23,051	-0.05%
2020/12/30	8	53.03	6	52.22	51.80	2	22,367	0.01%
2020/12/29	10	51.77	10	51.80	52.80	0	22,044	0.00%
2020/12/28	0	0.00	1	52.40	51.60	-1	21,821	0.00%
2020/12/25	16	51.61	7	51.87	51.00	9	21,429	0.04%
2020/12/24	48	48.56	46	48.85	50.60	2	20,612	0.01%
2020/12/23	15	46.72	28	46.88	46.90	-13	19,511	-0.07%
2020/12/22	9	45.43	5	45.15	43.60	4	18,595	0.02%
2020/12/18	0	0.00	0.2	44.00	44.00	-0.2	18,713	0.00%
2020/12/17	6	44.99	11	45.08	45.25	-5	18,690	-0.03%
2020/12/15	5	44.00	5	42.98	42.70	0	18,800	0.00%
2020/12/14	6	44.77	4	44.65	45.10	2	19,025	0.01%
2020/12/11	1	44.25	0	0.00	44.10	1	18,840	0.01%
2020/12/10	4	46.08	0	0.00	45.80	4	18,653	0.02%
2020/12/09	4	46.58	8	46.39	45.95	-4	18,353	-0.02%
2020/12/04	0	0.00	1	44.85	44.30	-1	17,926	-0.01%
2020/12/03	2	44.83	2	44.35	44.35	0	17,860	0.00%
2020/12/02	7	45.40	2	45.65	44.70	5	17,857	0.03%
2020/12/01	8	44.55	9	45.02	45.80	-1	17,637	-0.01%
2020/11/30	6	44.81	17	44.81	44.60	-11	17,461	-0.06%
2020/11/27	1	43.10	1	43.35	45.15	0	17,327	0.00%
2020/11/26	17	43.72	9	43.23	43.65	8	17,355	0.05%
2020/11/25	24	42.45	25	42.54	42.40	-1	17,154	-0.01%
2020/11/24	22	43.70	25	44.03	43.20	-3	17,057	-0.02%
2020/11/23	60	42.67	69.8	42.56	44.40	-9.8	16,399	-0.06%
2020/11/20	18	40.33	16	40.31	40.40	2	16,776	0.01%
2020/11/19	48	39.20	45	39.07	39.00	3	16,927	0.02%
2020/11/18	38	39.89	32	39.84	39.55	6	17,618	0.03%
2020/11/17	2	39.70	1	41.40	39.50	1	18,922	0.01%
2020/11/16	31	39.77	34	39.49	41.35	-3	21,270	-0.01%
2020/11/13	42	38.60	39	38.72	38.70	3	21,508	0.01%
2020/11/12	31	38.88	40	39.06	38.15	-9	21,713	-0.04%
2020/11/11	17	38.98	19	39.22	40.35	-2	21,395	-0.01%
2020/11/10	24	38.94	24	39.16	38.05	0	20,909	0.00%
2020/11/09	14	38.62	11	38.91	39.00	3	20,791	0.01%
2020/11/06	4	38.08	2	38.00	37.65	2	20,707	0.01%
2020/11/05	0	0.00	2	37.73	37.90	-2	20,769	-0.01%
2020/11/02	0	0.00	3	35.50	35.30	-3	22,085	-0.01%
2020/10/30	2	37.25	0	0.00	36.05	2	22,205	0.01%
2020/10/29	2	37.15	0	0.00	37.20	2	22,509	0.01%
2020/10/28	0	0.00	2	38.70	37.55	-2	22,554	-0.01%
2020/10/27	8	38.06	0	0.00	38.45	8	22,538	0.04%
2020/10/23	1	38.10	5	37.84	38.15	-4	22,541	-0.02%
2020/10/21	1	37.45	0	0.00	37.40	1	22,620	0.00%
2020/10/20	2	36.75	0	0.00	36.75	2	22,601	0.01%
2020/10/19	0	0.00	1	37.10	37.15	-1	22,594	0.00%
2020/10/16	3	37.45	0	0.00	36.80	3	22,574	0.01%
2020/10/15	17	39.14	11	39.60	39.00	6	22,229	0.03%
2020/10/14	6	38.71	10	38.95	38.70	-4	21,642	-0.02%
2020/10/13	0	0.00	15	38.43	38.30	-15	21,478	-0.07%
2020/10/12	10	38.25	13	38.65	38.30	-3	21,336	-0.01%
2020/10/08	20	38.19	5	39.30	37.95	15	21,233	0.07%
2020/10/07	6	37.99	10	38.20	38.40	-4	21,039	-0.02%
2020/10/06	1	37.40	2	37.68	37.45	-1	20,941	0.00%
2020/09/30	0	0.00	5	36.25	36.30	-5	21,064	-0.02%
2020/09/29	10	35.83	16	36.04	35.75	-6	21,134	-0.03%
2020/09/28	0	0.00	7	35.77	35.45	-7	21,083	-0.03%
2020/09/25	21	35.59	15	36.08	34.95	6	21,098	0.03%
2020/09/24	5	36.50	0	0.00	35.30	5	21,089	0.02%
2020/09/23	15	37.48	16	37.86	37.10	-1	21,179	0.00%
2020/09/22	5	37.05	20	37.80	37.05	-15	20,890	-0.07%
2020/09/21	6	37.54	7	37.83	37.40	-1	20,794	0.00%
2020/09/18	8	37.75	0	0.00	37.60	8	20,814	0.04%
2020/09/17	30	37.80	15	37.22	38.20	15	20,556	0.07%
2020/09/16	16	36.34	20	36.56	36.40	-4	20,061	-0.02%
2020/09/15	7	36.11	2	35.90	35.90	5	19,992	0.03%
2020/09/14	25	35.94	26	35.80	36.10	-1	20,063	0.00%
2020/09/11	10	34.85	10	34.50	34.65	0	20,003	0.00%
2020/09/10	5	36.25	5	36.55	36.20	0	19,836	0.00%
2020/09/09	10	36.40	18	35.94	36.40	-8	19,777	-0.04%
2020/09/08	0	0.00	5	36.00	35.90	-5	19,786	-0.03%
2020/09/07	15	37.03	15	36.31	35.70	0	19,811	0.00%
2020/09/04	0	0.00	5	36.62	36.75	-5	19,837	-0.03%
2020/09/03	3	38.08	3	38.32	37.40	0	19,855	0.00%
2020/09/02	5	38.10	5	37.95	38.00	0	19,694	0.00%
2020/09/01	16	38.15	15	37.97	38.55	1	19,779	0.01%
2020/08/31	0	0.00	4	37.00	36.70	-4	19,408	-0.02%
2020/08/28	1	37.80	1	37.35	37.40	0	19,647	0.00%
2020/08/27	0.4	37.30	15	37.12	37.35	-14.6	20,272	-0.07%
2020/08/26	12	40.06	7	39.63	38.40	5	19,892	0.03%
2020/08/25	6	38.49	1	38.70	38.40	5	18,326	0.03%
2020/08/24	10	38.05	6	38.17	39.00	4	17,887	0.02%
2020/08/21	7	38.84	7	38.31	37.95	0	17,062	0.00%
2020/08/20	24	37.57	16	37.60	38.75	8	15,582	0.05%
2020/08/19	6	35.91	6.1	36.21	36.85	-0.1	12,641	0.00%
2020/08/18	15	32.41	2	32.65	33.50	13	11,930	0.11%
2020/08/17	0	0.00	2	31.78	32.00	-2	11,501	-0.02%
2020/08/14	2	30.25	0	0.00	30.45	2	11,271	0.02%
2020/08/13	1	30.00	0	0.00	30.05	1	11,222	0.01%
2020/08/12	1	29.65	0	0.00	29.90	1	11,049	0.01%
2020/08/11	0	0.00	0.5	29.80	29.80	-0.5	10,944	0.00%
2020/08/10	1	30.80	1	31.85	30.40	0	10,915	0.00%
2020/08/06	1	31.30	14	32.33	32.65	-13	10,058	-0.13%
2020/08/04	1	28.80	0	0.00	28.80	1	9,278	0.01%
2020/07/30	2	29.50	3	28.70	29.55	-1	8,845	-0.01%
2020/07/28	4	27.65	2	28.90	27.40	2	8,775	0.02%
2020/07/17	2	27.33	0	0.00	27.05	2	9,148	0.02%
2020/07/16	1	28.00	0	0.00	28.05	1	9,131	0.01%
2020/07/15	5	28.60	0	0.00	28.65	5	9,100	0.05%
2020/07/13	0	0.00	4	29.90	30.15	-4	8,848	-0.05%
2020/07/10	1	29.25	1	29.30	28.95	0	8,720	0.00%
2020/07/08	3	29.47	0	0.00	29.45	3	8,462	0.04%
2020/07/06	0	0.00	1	29.00	29.20	-1	8,298	-0.01%
2020/07/03	0	0.00	21	29.20	29.10	-21	8,235	-0.26%
2020/07/02	1	30.00	6	29.50	29.80	-5	8,010	-0.06%
2020/07/01	2	28.50	1	28.55	28.50	1	7,748	0.01%
2020/06/30	1	28.10	0	0.00	28.30	1	7,703	0.01%
2020/06/29	3	28.10	0	0.00	27.85	3	7,753	0.04%
2020/06/23	1	28.00	0	0.00	28.15	1	7,535	0.01%
2020/06/19	20	28.68	2	28.90	28.30	18	7,478	0.24%
2020/06/17	0	0.00	2	28.10	28.60	-2	7,261	-0.03%
2020/06/16	0	0.00	1	28.50	28.35	-1	7,218	-0.01%
2020/06/15	1	28.35	1	28.25	28.05	0	7,204	0.00%
2020/06/12	4	28.93	0	0.00	29.65	4	7,134	0.06%
2020/06/11	1	30.50	2	29.45	29.20	-1	7,085	-0.01%
2020/06/10	1	29.15	5	29.76	30.00	-4	6,942	-0.06%
2020/06/09	4	28.34	0	0.00	28.30	4	6,772	0.06%
2020/06/08	0	0.00	1	29.75	29.10	-1	6,677	-0.01%
2020/06/04	28	29.47	32	28.84	29.30	-4	6,172	-0.06%
2020/06/03	24	29.17	24	27.17	28.95	0	5,701	0.00%
2020/06/02	0	0.00	7	26.80	27.00	-7	4,644	-0.15%
2020/05/28	0	0.00	1	25.00	24.50	-1	4,262	-0.02%
2020/05/27	0	0.00	14	24.76	24.80	-14	4,245	-0.33%
2020/05/25	4	23.60	0	0.00	24.05	4	4,203	0.10%
2020/05/21	0	0.00	10	24.55	24.60	-10	4,164	-0.24%
2020/05/19	1	23.30	0	0.00	23.80	1	4,052	0.02%
2020/05/15	1	23.70	0	0.00	23.25	1	3,969	0.03%
2020/05/14	0	0.00	2	24.50	24.20	-2	3,846	-0.05%
2020/05/13	0	0.00	1	24.75	25.00	-1	3,803	-0.03%
2020/05/11	1	25.60	3	25.87	25.55	-2	3,765	-0.05%
2020/05/08	20	25.15	0	0.00	24.90	20	3,709	0.54%
2020/05/07	0	0.00	3	25.05	24.95	-3	3,674	-0.08%
2020/05/06	0	0.00	20	24.61	25.05	-20	3,624	-0.55%
2020/05/05	22	25.24	0	0.00	25.40	22	3,573	0.62%
2020/04/30	0	0.00	1	24.80	24.55	-1	3,499	-0.03%
2020/04/29	3	24.70	47	24.30	24.40	-44	3,496	-1.26%
2020/04/28	10	23.98	0	0.00	24.15	10	3,405	0.29%
2020/04/27	0	0.00	10	23.55	23.85	-10	3,390	-0.29%
2020/04/24	37	24.02	0	0.00	23.70	37	3,331	1.11%
2020/04/23	13	24.42	5	24.30	24.05	8	3,179	0.25%
2020/04/22	3	23.20	0	0.00	23.20	3	2,893	0.10%
2020/04/21	2	21.80	0	0.00	21.45	2	2,794	0.07%
2020/04/13	0	0.00	1	20.65	20.25	-1	2,701	-0.04%
2020/04/09	1	20.05	1	20.15	20.00	0	2,796	0.00%
2020/04/08	0	0.00	1	19.50	20.10	-1	2,779	-0.04%
2020/03/31	2	19.48	0	0.00	19.15	2	2,982	0.07%
2020/03/27	0	0.00	1	18.60	17.95	-1	2,943	-0.03%
2020/03/26	1	18.25	0	0.00	18.20	1	2,953	0.03%
2020/03/20	5	14.35	0	0.00	15.05	5	3,060	0.16%
2020/03/12	1	22.35	0	0.00	21.65	1	2,651	0.04%
2020/03/11	1	23.80	1	24.55	23.95	0	2,615	0.00%
2020/03/06	1	25.50	0	0.00	25.40	1	2,586	0.04%
2020/02/27	0	0.00	1	25.40	24.30	-1	2,625	-0.04%
2020/02/04	2	22.85	0	0.00	23.15	2	2,556	0.08%
2020/02/03	1	23.00	0	0.00	22.20	1	2,673	0.04%
2020/01/31	0	0.00	0	24.00	24.00	0	2,653	0.00%
2020/01/30	3	24.75	0	0.00	24.65	3	2,631	0.11%
2020/01/20	2	27.45	0	0.00	27.35	2	2,587	0.08%
2020/01/15	0	0.00	1	27.55	27.85	-1	2,687	-0.04%
2020/01/13	0	0.00	4	26.90	26.95	-4	2,650	-0.15%
2020/01/10	1	26.35	0	0.00	26.50	1	2,656	0.04%
2020/01/07	0	0.00	1	27.50	27.50	-1	2,827	-0.04%
2020/01/03	0	0.00	3	28.40	28.25	-3	2,842	-0.11%
2020/01/02	0	0.00	1	27.95	27.80	-1	2,762	-0.04%
2019/12/30	1	28.05	0	0.00	28.00	1	2,797	0.04%
2019/12/27	0	0.00	1	28.20	28.35	-1	2,757	-0.04%
2019/12/26	0	0.00	3	28.22	28.30	-3	2,692	-0.11%
2019/12/25	0	27.70	0	0.00	27.80	0	2,500	0.00%
2019/12/24	2	26.70	0	0.00	26.55	2	2,413	0.08%
2019/12/20	9	28.14	5	27.67	27.50	4	2,391	0.17%
2019/12/19	2	26.50	0	0.00	26.65	2	2,169	0.09%
2019/12/06	0	0.00	2.5	25.76	26.05	-2.5	3,059	-0.08%
2019/12/05	0	0.00	2	25.90	25.90	-2	3,217	-0.06%
2019/11/29	0	0.00	0.1	26.15	26.15	-0.1	3,555	0.00%
2019/11/07	1	27.35	0	0.00	27.45	1	4,558	0.02%
2019/10/29	1	28.50	0	0.00	28.40	1	4,579	0.02%
2019/10/24	0	0.00	1	28.85	28.90	-1	4,621	-0.02%
2019/10/21	1	28.50	0	0.00	28.40	1	4,629	0.02%
2019/10/09	1	26.75	0	0.00	27.00	1	4,911	0.02%
2019/10/08	1	27.00	0	0.00	26.85	1	5,187	0.02%
2019/09/27	0.2	29.20	0	0.00	29.15	0.2	5,527	0.00%
2019/09/26	1	30.25	0	0.00	30.05	1	5,525	0.02%
2019/09/24	1.2	30.36	0	0.00	30.15	1.2	5,526	0.02%
2019/09/11	0	0.00	3	27.80	27.65	-3	5,550	-0.05%
2019/09/06	0	0.00	9	29.07	28.60	-9	5,543	-0.16%
2019/09/05	5	28.50	0	0.00	28.50	5	5,199	0.10%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	0	0.00	10	28.50	28.90	-10	5,107	-0.20%
2019/08/28	3	27.68	0	0.00	27.70	3	4,637	0.06%
2019/08/27	0	0.00	1	27.60	27.70	-1	4,575	-0.02%
2019/08/22	1	27.25	0	0.00	27.05	1	4,329	0.02%
2019/08/16	2	26.50	2	26.00	25.80	0	4,037	0.00%
2019/08/15	1.1	26.19	0	0.00	26.15	1.1	3,992	0.03%
2019/08/13	20	25.80	29	25.79	25.75	-9	3,863	-0.23%
2019/08/06	4	22.60	0	0.00	24.00	4	3,791	0.11%
2019/08/02	5	24.55	0	0.00	24.50	5	3,916	0.13%
2019/08/01	0	0.00	0.1	25.40	25.35	-0.1	3,965	0.00%
2019/07/24	0.1	26.70	0	0.00	26.65	0.1	3,979	0.00%
2019/07/08	10	27.40	0	0.00	27.45	10	5,160	0.19%
2019/07/05	2	27.35	0	0.00	27.00	2	5,857	0.03%
2019/07/04	0	0.00	3	26.80	26.75	-3	5,700	-0.05%
2019/06/13	0	0.00	1	24.95	24.75	-1	6,247	-0.02%
2019/05/31	0	0.00	5	24.80	24.75	-5	6,506	-0.08%
2019/05/22	5	24.50	0	0.00	24.20	5	6,957	0.07%
2019/05/10	0	0.00	2	25.70	25.05	-2	8,743	-0.02%
2019/05/09	0	0.00	4	25.49	25.50	-4	8,772	-0.05%
2019/04/29	1	26.70	0	0.00	26.60	1	9,689	0.01%
2019/04/24	0	0.00	1	28.60	28.35	-1	10,373	-0.01%
2019/04/17	8	29.90	0	0.00	29.85	8	10,458	0.08%
2019/04/15	3	29.53	1	29.80	29.25	2	10,637	0.02%
2019/04/12	0	0.00	8	30.10	29.05	-8	10,596	-0.08%
2019/04/11	2	31.08	14	30.95	30.70	-12	10,145	-0.12%
2019/04/10	2	28.15	1	28.50	28.55	1	9,180	0.01%
2019/03/27	0	0.00	1	26.70	26.90	-1	9,489	-0.01%
2019/03/20	0	0.00	1	26.50	26.55	-1	10,738	-0.01%
2019/03/18	1	26.05	0	0.00	26.25	1	10,916	0.01%
2019/03/15	0	0.00	0	27.50	27.15	0	10,826	0.00%
2019/03/14	0	0.00	8	27.55	27.70	-8	10,870	-0.07%
2019/03/13	1	28.10	0	0.00	28.00	1	11,142	0.01%
2019/03/08	0	0.00	1	27.80	27.70	-1	12,319	-0.01%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	1	28.90	0	0.00	29.30	1	13,904	0.01%
2019/02/25	2	30.20	0	0.00	30.25	2	13,990	0.01%
2019/02/22	1	30.40	1	30.75	30.10	0	14,172	0.00%
2019/02/21	2	30.15	0	0.00	30.20	2	14,153	0.01%
2019/02/20	1	30.15	1	30.30	30.15	0	14,199	0.00%
2019/02/19	1	30.60	0	0.00	30.15	1	14,224	0.01%
2019/02/18	3	30.23	0	0.00	29.95	3	14,215	0.02%
2019/02/15	1	31.40	1	32.20	31.00	0	14,082	0.00%
2019/02/14	0	0.00	1	31.75	31.25	-1	13,848	-0.01%
2019/02/13	1	31.55	2	32.00	31.35	-1	13,838	-0.01%
2019/02/12	2	31.10	2	31.03	31.30	0	13,648	0.00%
2019/02/11	2	30.73	5	30.11	31.15	-3	13,564	-0.02%
2019/01/30	2	28.60	2	28.80	28.55	0	13,213	0.00%
2019/01/29	2	28.75	0	0.00	28.90	2	13,385	0.01%
2019/01/28	3	29.05	1	29.55	29.00	2	13,834	0.01%
2019/01/24	2	29.03	1	28.70	28.40	1	14,141	0.01%
2019/01/23	0	0.00	1	28.20	28.25	-1	13,989	-0.01%
2019/01/22	1	28.80	0	0.00	28.10	1	14,086	0.01%
2019/01/21	0	0.00	5	29.23	28.80	-5	13,979	-0.04%
2019/01/18	0	0.00	6	28.77	29.05	-6	13,906	-0.04%
2019/01/17	4	28.93	2	29.45	28.40	2	13,893	0.01%
2019/01/16	7	28.82	2	28.03	28.95	5	13,553	0.04%
2019/01/15	6	27.68	5	27.33	27.05	1	13,306	0.01%
2019/01/10	0	0.00	3	26.60	26.85	-3	13,196	-0.02%
2019/01/09	6	27.12	1	27.00	26.40	5	13,169	0.04%
2019/01/08	11	26.96	10	26.99	26.75	1	13,080	0.01%
2019/01/07	2	26.53	1	26.45	26.85	1	12,900	0.01%
2019/01/03	0	0.00	2	26.10	25.45	-2	12,756	-0.02%
2019/01/02	1	25.85	3	26.05	25.70	-2	12,860	-0.02%
2018/12/27	0	0.00	1	25.65	25.45	-1	13,109	-0.01%
2018/12/26	0	0.00	2	26.17	24.95	-2	13,064	-0.02%
2018/12/25	2	25.48	0	0.00	25.60	2	13,032	0.02%
2018/12/24	2	26.60	0	0.00	26.50	2	12,977	0.02%
2018/12/22	1	26.25	1	26.50	26.25	0	13,007	0.00%
2018/12/21	4	26.20	4	26.53	26.95	0	13,020	0.00%
2018/12/20	9	25.18	9	25.52	25.65	0	12,743	0.00%
2018/12/19	7	25.64	2	26.38	25.45	5	12,634	0.04%
2018/12/18	2	25.93	2	26.33	26.00	0	12,559	0.00%
2018/12/17	2	27.63	1	28.25	27.25	1	12,402	0.01%
2018/12/14	4	27.56	2	27.50	27.70	2	12,378	0.02%
2018/12/13	10	29.84	1	30.50	28.80	9	12,204	0.07%
2018/12/12	1	28.35	6	29.29	29.70	-5	11,430	-0.04%
2018/12/11	3	27.15	1	27.10	27.00	2	11,257	0.02%
2018/12/10	4	26.74	1	27.55	26.70	3	11,295	0.03%
2018/12/07	1	28.30	1	27.80	28.10	0	11,245	0.00%
2018/12/06	2	29.28	1	28.10	27.55	1	11,175	0.01%
2018/12/05	3	30.66	0	0.00	30.25	3	10,997	0.03%
2018/12/04	1	31.35	0	0.00	31.50	1	10,949	0.01%
2018/12/03	18	32.50	3	31.46	31.90	15	10,750	0.14%
2018/11/30	2	30.00	6	30.29	31.25	-4	10,080	-0.04%
2018/11/29	0	0.00	3	27.92	28.45	-3	9,212	-0.03%
2018/11/28	0	25.75	0	0.00	25.90	0	8,915	0.00%
2018/11/27	0	0.00	1	24.65	24.80	-1	8,751	-0.01%
2018/11/26	9	23.84	10	23.73	23.75	-1	8,657	-0.01%
2018/11/22	1	24.35	0	0.00	24.25	1	9,015	0.01%
2018/11/21	1	26.05	1	26.05	25.55	0	8,951	0.00%
2018/11/20	20	25.76	21	25.78	25.75	-1	8,885	-0.01%
2018/11/16	7	24.83	7	25.19	24.60	0	9,020	0.00%
2018/11/15	3	24.40	3	24.48	24.45	0	9,163	0.00%
2018/11/12	1	23.90	2	23.85	24.10	-1	9,232	-0.01%
2018/11/09	3	23.72	5	23.56	23.80	-2	9,218	-0.02%
2018/11/08	4	25.01	7	24.70	24.65	-3	9,232	-0.03%
2018/11/07	10	25.30	7	24.83	25.80	3	9,204	0.03%
2018/11/06	5	24.86	3	25.85	24.30	2	9,220	0.02%
2018/11/05	10	26.64	2	26.53	25.75	8	9,225	0.09%
2018/11/02	0	0.00	2	25.18	26.00	-2	8,734	-0.02%
2018/11/01	1	22.30	4	23.04	23.65	-3	8,434	-0.04%
2018/10/31	0	0.00	2	22.15	22.25	-2	8,304	-0.02%
2018/10/30	0	0.00	1	20.95	21.00	-1	8,139	-0.01%
2018/10/29	1	20.50	0	0.00	20.30	1	8,095	0.01%
2018/10/26	1	21.00	0	0.00	20.30	1	8,223	0.01%
2018/10/25	2	21.00	4	21.13	20.75	-2	8,232	-0.02%
2018/10/22	1	24.05	2	23.60	23.90	-1	8,524	-0.01%
2018/10/19	2	23.10	0	0.00	23.25	2	8,669	0.02%
2018/10/18	1	24.65	0	0.00	24.50	1	8,841	0.01%
2018/10/17	1	24.90	1	24.60	24.25	0	8,960	0.00%
2018/10/15	1	24.25	1	24.80	24.75	0	9,181	0.00%
2018/10/12	4	24.04	0	0.00	24.05	4	9,501	0.04%
2018/10/11	0	0.00	1	23.25	23.05	-1	9,716	-0.01%
2018/10/09	1	25.60	0	0.00	25.60	1	9,883	0.01%
2018/10/08	2	27.38	0	0.00	26.30	2	9,900	0.02%
2018/10/05	4	28.84	80	30.84	28.60	-76	9,810	-0.77%
2018/10/04	0	0.00	2	31.90	31.75	-2	9,787	-0.02%
2018/10/03	1	32.05	1	33.50	32.05	0	9,966	0.00%
2018/10/01	1	32.90	1	33.60	33.00	0	10,261	0.00%
2018/09/28	2	32.88	0	0.00	32.35	2	10,444	0.02%
2018/09/26	0	0.00	1	34.50	33.65	-1	10,919	-0.01%
2018/09/25	1	32.45	2	34.35	33.95	-1	11,420	-0.01%
2018/09/21	1	32.25	0	0.00	32.85	1	11,721	0.01%
2018/09/20	1	33.45	0	0.00	31.60	1	11,692	0.01%
2018/09/19	2	33.48	0	0.00	33.20	2	11,730	0.02%
2018/09/17	1	33.90	0	0.00	34.35	1	11,951	0.01%
2018/09/12	0	0.00	1	33.95	33.95	-1	12,365	-0.01%
2018/09/11	1	33.80	0	0.00	34.10	1	12,775	0.01%
2018/09/10	10	34.30	2	37.30	33.50	8	12,938	0.06%
2018/09/07	0	0.00	3	38.52	37.20	-3	13,031	-0.02%
2018/09/06	1	38.00	0	0.00	38.20	1	13,277	0.01%
2018/09/05	2	40.30	1	40.80	39.70	1	13,695	0.01%
2018/09/03	1	39.20	0	0.00	38.80	1	14,395	0.01%
2018/08/31	1	41.50	0	0.00	41.65	1	14,562	0.01%
2018/08/30	0	0.00	2	41.75	41.85	-2	14,713	-0.01%
2018/08/29	52	39.92	2	40.98	40.90	50	14,755	0.34%
2018/08/27	0	0.00	1	39.75	39.60	-1	15,665	-0.01%
2018/08/24	2	37.93	2	38.10	38.35	0	16,260	0.00%
2018/08/23	1	39.50	0	0.00	37.90	1	16,866	0.01%
2018/08/22	2	39.33	5	38.74	39.20	-3	17,355	-0.02%
2018/08/21	1	36.70	0	0.00	37.20	1	17,414	0.01%
2018/08/17	1	37.10	1	38.60	37.05	0	18,015	0.00%
2018/08/15	1	37.05	0	0.00	37.40	1	18,284	0.01%
2018/08/14	4	38.13	3	38.47	39.20	1	18,368	0.01%
2018/08/13	1	37.70	0	0.00	37.45	1	18,516	0.01%
2018/08/10	4	42.81	1	41.80	41.00	3	18,671	0.02%
2018/08/09	1	45.00	2	44.88	44.70	-1	18,662	-0.01%
2018/08/08	0	0.00	1	45.40	44.60	-1	19,369	-0.01%
2018/08/03	1	43.95	1	44.90	45.10	0	20,087	0.00%
2018/08/02	3	44.07	0	0.00	43.25	3	20,151	0.01%
2018/08/01	1	47.20	2	46.60	46.35	-1	20,139	0.00%
2018/07/31	0	0.00	1	47.05	47.00	-1	20,239	0.00%
2018/07/30	1	47.75	3	48.38	46.45	-2	20,574	-0.01%
2018/07/26	1	47.10	0	0.00	47.65	1	20,598	0.00%
2018/07/25	0	0.00	4	46.93	47.10	-4	20,590	-0.02%
2018/07/24	0	0.00	2	44.48	44.95	-2	20,477	-0.01%
2018/07/20	2	43.88	1	46.30	43.50	1	20,453	0.00%
2018/07/19	2	44.80	0	0.00	44.80	2	20,503	0.01%
2018/07/18	12	49.22	1	50.00	45.85	11	20,485	0.05%
2018/07/17	1	49.75	2	51.35	50.90	-1	20,276	0.00%
2018/07/16	12	50.00	2	50.50	49.65	10	20,265	0.05%
2018/07/11	2	52.75	2	51.00	51.80	0	20,832	0.00%
2018/07/10	7	52.96	11	53.10	52.40	-4	20,859	-0.02%
2018/07/09	7	54.81	6	54.30	54.00	1	20,861	0.00%
2018/07/06	2	55.20	0	0.00	55.50	2	20,896	0.01%
2018/07/05	4	57.88	0	0.00	57.90	4	20,969	0.02%
2018/07/04	1	61.80	4	60.68	59.30	-3	20,875	-0.01%
2018/07/03	7	61.91	16	61.89	61.50	-9	20,903	-0.04%
2018/07/02	11	59.82	18	60.18	59.30	-7	20,719	-0.03%
2018/06/29	2	57.10	3	57.77	57.00	-1	20,522	0.00%
2018/06/28	3	56.70	3	57.03	55.80	0	20,679	0.00%
2018/06/27	5	57.96	1	59.20	57.60	4	21,421	0.02%
2018/06/26	1	56.40	0	0.00	57.60	1	21,661	0.00%
2018/06/25	2	59.00	2	57.30	56.70	0	22,331	0.00%
2018/06/22	2	59.40	2	58.20	58.40	0	22,758	0.00%
2018/06/21	2	57.80	6	58.12	57.80	-4	22,747	-0.02%
2018/06/20	10	59.91	6	58.55	57.60	4	22,667	0.02%
2018/06/19	9	58.77	6	57.15	57.00	3	22,460	0.01%
2018/06/15	6	61.63	5	61.10	59.50	1	22,427	0.00%
2018/06/14	2	60.45	6	60.87	59.60	-4	22,244	-0.02%
2018/06/13	14	60.99	6	59.42	58.70	8	21,992	0.04%
2018/06/12	16	62.55	14	64.75	65.10	2	21,603	0.01%
2018/06/11	9	60.16	2	61.30	60.00	7	21,153	0.03%
2018/06/08	5	61.90	1	59.90	59.60	4	21,069	0.02%
2018/06/07	8	60.46	5	60.00	59.80	3	20,875	0.01%
2018/06/06	0	0.00	5	60.72	60.60	-5	20,827	-0.02%
2018/06/05	33	63.36	135	63.41	60.60	-102	21,042	-0.48%	大賣/鉅額交易
2018/06/04	70	67.53	11.1	68.40	64.40	58.9	20,988	0.28%
2018/06/01	69	64.51	19	63.03	66.60	50	20,470	0.24%
2018/05/31	19	62.84	37	64.98	60.60	-18	19,774	-0.09%
2018/05/30	4	57.88	6	59.40	61.20	-2	19,175	-0.01%
2018/05/29	6	56.47	7	56.81	57.20	-1	18,789	-0.01%
2018/05/28	6.1	55.89	18	57.79	56.70	-11.9	18,734	-0.06%
2018/05/25	1	53.30	4	53.85	53.80	-3	18,330	-0.02%
2018/05/24	3	50.40	10	52.02	51.80	-7	18,130	-0.04%
2018/05/23	9	49.74	15	50.33	50.10	-6	18,104	-0.03%
2018/05/22	16	51.36	7	51.17	50.70	9	17,897	0.05%
2018/05/21	5	50.96	3	51.47	50.60	2	17,741	0.01%
2018/05/18	21	52.64	1	56.30	52.10	20	17,470	0.11%
2018/05/17	23	59.46	26	60.03	57.30	-3	17,203	-0.02%
2018/05/16	41	59.53	15	58.53	58.20	26	17,002	0.15%
2018/05/15	24	57.25	49	57.75	59.10	-25	16,351	-0.15%
2018/05/14	1	51.30	4	52.33	53.80	-3	16,107	-0.02%
2018/05/11	8	51.21	13	51.90	50.60	-5	15,878	-0.03%
2018/05/10	13	53.18	4	52.88	52.60	9	15,750	0.06%
2018/05/09	2	51.50	1	51.30	51.10	1	15,652	0.01%
2018/05/08	4	52.85	0	0.00	51.60	4	15,544	0.03%
2018/05/07	0	0.00	1	53.50	54.00	-1	15,424	-0.01%
2018/05/04	0	0.00	6	50.56	51.00	-6	15,013	-0.04%
2018/05/03	4	48.51	2	49.10	48.50	2	14,859	0.01%
2018/05/02	2	49.28	0	0.00	48.10	2	15,094	0.01%
2018/04/30	1	48.90	3	49.85	50.50	-2	15,025	-0.01%
2018/04/27	2	48.25	2	48.53	48.65	0	15,052	0.00%
2018/04/26	0	0.00	3	47.60	47.80	-3	15,154	-0.02%
2018/04/25	2	48.18	0	0.00	46.90	2	15,449	0.01%
2018/04/24	3	45.43	0	0.00	47.75	3	15,601	0.02%
2018/04/23	10	49.25	1	49.20	47.65	9	15,674	0.06%
2018/04/20	3	49.62	2	50.90	50.00	1	16,131	0.01%
2018/04/18	2	48.43	3	49.30	49.05	-1	16,811	-0.01%
2018/04/17	13	48.03	6	50.85	47.55	7	16,604	0.04%
2018/04/16	11	53.70	2	54.55	52.70	9	16,259	0.06%
2018/04/13	0	0.00	1	55.00	54.60	-1	16,165	-0.01%
2018/04/12	6	55.48	1	56.00	55.90	5	16,055	0.03%
2018/04/11	10	55.30	21	54.98	57.30	-11	16,235	-0.07%
2018/04/10	11	53.10	1	52.60	52.40	10	16,328	0.06%
2018/04/09	42	57.23	51	56.43	54.00	-9	16,599	-0.05%
2018/04/03	5	53.50	23	53.96	55.50	-18	16,941	-0.11%
2018/04/02	2	50.50	2	50.18	50.60	0	16,618	0.00%
2018/03/31	16	50.48	4	50.00	49.80	12	16,814	0.07%
2018/03/30	11	51.11	10	52.29	49.50	1	16,775	0.01%
2018/03/29	32	46.98	15	47.33	48.35	17	15,886	0.11%
2018/03/28	138	46.45	185.1	46.25	46.50	-47.1	15,454	-0.31%	大買/大賣/
2018/03/27	6	43.20	3	45.53	46.40	3	14,681	0.02%
2018/03/26	40	40.38	3	41.68	42.20	37	14,229	0.26%
2018/03/22	3	42.07	0	0.00	41.00	3	14,100	0.02%
2018/03/21	0	0.00	2	41.95	42.00	-2	13,843	-0.01%
2018/03/20	0	0.00	6	40.24	39.75	-6	13,608	-0.04%
2018/03/19	5	40.50	0	0.00	40.45	5	13,536	0.04%
2018/03/16	1	39.90	1	40.45	39.60	0	13,452	0.00%
2018/03/15	1	39.50	0	0.00	39.70	1	13,402	0.01%
2018/03/14	1	40.60	1	40.00	40.30	0	13,392	0.00%
2018/03/09	0	0.00	1	41.60	39.40	-1	13,276	-0.01%
2018/03/08	0.1	40.45	12	39.00	40.65	-11.9	13,007	-0.09%
2018/03/07	10	37.80	20	39.45	37.80	-10	12,640	-0.08%
2018/03/06	0	0.00	1	37.85	37.75	-1	12,779	-0.01%
2018/03/05	11	38.80	0	0.00	37.50	11	13,422	0.08%
2018/03/02	13	39.58	1	39.75	39.10	12	13,869	0.09%
2018/03/01	10	37.50	11	38.15	39.40	-1	13,587	-0.01%
2018/02/22	0	0.00	1	35.75	35.65	-1	13,578	-0.01%
2018/02/09	1	30.35	1	31.70	31.85	0	13,447	0.00%
2018/02/07	1	34.55	2	34.35	34.60	-1	13,440	-0.01%
2018/02/06	3	33.80	0	0.00	32.35	3	13,389	0.02%
2018/02/05	4	34.28	0	0.00	35.80	4	13,266	0.03%
2018/01/31	1	37.20	0	0.00	36.45	1	13,308	0.01%
2018/01/30	3	37.23	0	0.00	36.90	3	13,336	0.02%
2018/01/26	1	37.60	1	38.00	38.95	0	13,367	0.00%
2018/01/25	0	0.00	2	40.10	37.90	-2	13,386	-0.01%
2018/01/24	2	38.85	0	0.00	38.70	2	13,297	0.02%
2018/01/23	1	38.50	0	0.00	38.30	1	13,411	0.01%
2018/01/19	2	38.75	2	39.65	39.90	0	14,166	0.00%
2018/01/18	2	39.65	1	39.60	38.90	1	13,806	0.01%
2018/01/17	2	39.13	6	39.52	39.70	-4	13,511	-0.03%
2018/01/16	2	38.13	33	37.35	38.55	-31	13,081	-0.24%
2018/01/15	1	37.15	13	37.27	38.10	-12	12,653	-0.09%
2018/01/12	0	0.00	2	35.45	34.65	-2	11,733	-0.02%
2018/01/11	0	0.00	2	33.98	34.10	-2	11,646	-0.02%
2018/01/10	2	33.45	2	34.53	33.40	0	11,639	0.00%
2018/01/09	2	33.73	2	34.60	33.95	0	11,694	0.00%
2018/01/08	6	34.95	1	35.80	34.35	5	11,867	0.04%
2018/01/05	4	35.79	14	36.14	36.15	-10	11,897	-0.08%
2018/01/04	14	34.80	45	34.45	35.30	-31	11,835	-0.26%
2018/01/03	28	33.39	9	33.79	33.55	19	11,730	0.16%
2018/01/02	62	32.30	53	32.22	32.40	9	11,342	0.08%