強茂 (2481)-兆豐-景美券商分點個股進出

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
55.8
漲跌
▼0.9
漲幅
-1.59%
成交量
567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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/30	0	0.00	0	57.10	56.70	0	1,284	0.00%
2024/04/29	0	55.50	0	0.00	56.30	0	1,259	0.00%
2024/04/19	2	54.20	0	0.00	53.80	2	1,403	0.14%
2024/04/17	0	0.00	0.1	57.00	56.80	-0.1	1,395	-0.01%
2024/04/16	0.1	56.20	0	0.00	55.80	0.1	1,411	0.01%
2024/04/10	0.3	59.70	0	0.00	59.70	0.3	1,397	0.02%
2024/04/08	0	0.00	1	59.10	59.10	-1	1,462	-0.07%
2024/03/27	0	58.50	0.1	58.40	57.70	-0.1	1,591	0.00%
2024/03/22	0	0.00	1.1	57.61	57.70	-1.1	1,668	-0.06%
2024/03/20	1	57.10	0	0.00	57.10	1	2,165	0.05%
2024/03/19	0	56.70	0	0.00	56.50	0	2,247	0.00%
2024/03/18	0.1	56.70	0	0.00	56.90	0.1	2,253	0.00%
2024/03/15	2	57.10	0	0.00	57.10	2	2,284	0.09%
2024/03/12	0	0.00	2	59.80	59.70	-2	2,355	-0.08%
2024/03/11	0.1	59.00	0	0.00	59.00	0.1	2,378	0.00%
2024/03/07	2.1	60.00	6	59.90	60.30	-4	2,431	-0.16%
2024/03/06	0	0.00	2	61.05	60.90	-2	2,561	-0.08%
2024/03/05	0.1	61.50	0	0.00	61.20	0.1	2,838	0.00%
2024/02/29	0	62.30	0	0.00	62.40	0	2,876	0.00%
2024/02/23	0	0.00	0	62.90	62.20	0	2,878	0.00%
2024/02/21	0	63.70	1	63.60	63.50	-1	2,900	-0.03%
2024/02/19	0.2	64.10	1	64.00	63.80	-0.8	2,891	-0.03%
2024/02/16	0	0.00	0.1	63.00	63.30	-0.1	2,896	0.00%
2024/01/31	4.1	61.90	0	0.00	61.90	4.1	2,903	0.14%
2024/01/30	1	62.60	0	0.00	62.50	1	2,888	0.03%
2024/01/25	1	64.10	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0.1	64.30	0	0.00	63.90	0.1	2,883	0.00%
2024/01/22	0	0.00	2	63.80	63.90	-2	2,893	-0.07%
2024/01/19	1	63.00	1	63.00	63.00	0	2,895	0.00%
2024/01/18	1	62.80	0	0.00	62.70	1	2,899	0.03%
2024/01/17	4	63.73	0	0.00	63.10	4	2,895	0.14%
2024/01/16	0	0.00	2	65.00	64.80	-2	2,802	-0.07%
2024/01/15	1	63.80	0	0.00	63.80	1	2,770	0.04%
2024/01/10	3	63.10	0	0.00	62.90	3	2,804	0.11%
2024/01/09	2.1	63.96	0	0.00	63.90	2.1	2,783	0.08%
2024/01/05	1	65.00	0	0.00	64.70	1	2,770	0.04%
2024/01/04	2	64.95	1	65.90	65.00	1	2,764	0.04%
2024/01/03	4	64.90	0	0.00	65.70	4	2,741	0.15%
2024/01/02	8.1	66.78	0	0.00	66.60	8.1	2,686	0.30%
2023/12/29	0.1	67.60	0	0.00	67.30	0.1	2,646	0.00%
2023/12/28	0.2	68.15	0	0.00	67.80	0.2	2,629	0.01%
2023/12/27	1	68.80	0	0.00	68.50	1	2,589	0.04%
2023/12/26	1	69.40	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0.2	70.35	2	70.20	69.30	-1.8	2,552	-0.07%
2023/12/19	0.1	68.60	0	0.00	68.50	0.1	2,392	0.00%
2023/12/18	6	69.70	0.1	70.00	69.30	5.9	2,342	0.25%
2023/12/15	0	0.00	8	70.93	69.30	-8	2,231	-0.36%
2023/12/14	0.1	69.50	2	69.05	70.30	-1.9	1,847	-0.10%
2023/12/13	6	68.70	0	68.80	68.30	6	1,755	0.34%
2023/12/12	0	0.00	0	68.40	69.00	0	1,771	0.00%
2023/12/11	11	69.78	9	68.79	69.00	2	1,776	0.11%
2023/12/08	0	68.70	0.1	68.80	68.60	-0.1	1,714	-0.01%
2023/12/07	1.1	67.30	0	0.00	67.10	1.1	1,699	0.06%
2023/12/06	1	68.70	0	0.00	67.90	1	1,696	0.06%
2023/12/05	0.3	68.62	0	0.00	68.70	0.3	1,673	0.01%
2023/12/04	1	68.90	20	68.70	68.50	-19	1,630	-1.17%
2023/12/01	0.1	70.80	0	69.90	70.20	0.1	1,573	0.01%
2023/11/30	14	70.91	17	70.72	70.70	-3	1,431	-0.21%
2023/11/29	20	65.83	1	65.80	65.90	19	1,156	1.64%
2023/11/28	0	0.00	0.1	63.90	63.80	-0.1	1,104	-0.01%
2023/11/20	1	62.80	0	0.00	62.90	1	1,139	0.09%
2023/11/15	0	0.00	1	61.40	61.60	-1	1,156	-0.09%
2023/11/13	0	0.00	2	60.00	59.70	-2	1,189	-0.17%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/09	0.2	61.60	0	0.00	60.80	0.2	1,210	0.02%
2023/11/08	0	61.90	0	0.00	62.00	0	1,248	0.00%
2023/11/03	0	0.00	0.1	61.60	61.00	-0.1	1,449	0.00%
2023/10/31	0.1	59.80	0	0.00	59.60	0.1	1,525	0.01%
2023/10/27	2	61.50	0	0.00	61.40	2	1,633	0.12%
2023/10/25	0	0.00	0.1	63.00	62.90	-0.1	1,748	0.00%
2023/10/23	1	61.60	0	0.00	61.50	1	1,890	0.05%
2023/10/20	1.1	60.79	1	61.80	61.80	0.1	1,961	0.00%
2023/10/19	0.1	63.20	0	0.00	63.00	0.1	2,055	0.00%
2023/10/18	0.1	62.90	0	0.00	63.20	0.1	2,129	0.00%
2023/10/17	0.1	63.90	0	0.00	63.70	0.1	2,201	0.00%
2023/10/06	0	0.00	0.1	64.70	64.60	-0.1	3,894	0.00%
2023/10/02	0.1	64.60	0	0.00	64.60	0.1	5,621	0.00%
2023/09/28	0.1	63.90	0	0.00	64.00	0.1	5,639	0.00%
2023/09/15	0	0.00	3	66.60	66.40	-3	5,809	-0.05%
2023/09/12	1	65.80	0.1	65.90	65.80	0.9	5,816	0.02%
2023/09/11	0	0.00	0.1	65.80	64.80	-0.1	5,816	0.00%
2023/09/08	0.1	64.40	0	0.00	64.70	0.1	5,816	0.00%
2023/09/05	0	0.00	0.1	66.00	65.80	-0.1	5,961	0.00%
2023/09/04	0.1	64.00	0.1	63.90	64.90	0	5,958	0.00%
2023/09/01	0	0.00	0.1	64.80	64.30	-0.1	5,963	0.00%
2023/08/30	0	0.00	2	64.00	64.00	-2	6,007	-0.03%
2023/08/22	0.2	62.70	0	0.00	62.10	0.2	6,172	0.00%
2023/08/21	0.1	62.96	7	62.70	62.70	-6.9	6,188	-0.11%
2023/08/18	0.2	63.20	0	0.00	63.10	0.2	6,202	0.00%
2023/08/15	0	0.00	1	62.80	63.10	-1	6,199	-0.02%
2023/08/14	0.1	63.10	0	0.00	62.60	0.1	6,204	0.00%
2023/08/11	0.1	65.80	0	0.00	65.20	0.1	6,171	0.00%
2023/08/10	1.2	67.46	0	0.00	66.80	1.2	6,139	0.02%
2023/08/09	1	70.10	0	0.00	70.30	1	6,052	0.02%
2023/08/08	1	71.90	0	0.00	71.80	1	6,001	0.02%
2023/08/07	0.1	71.50	0	0.00	72.90	0.1	5,999	0.00%
2023/08/04	0	0.00	1	71.30	71.30	-1	6,010	-0.02%
2023/08/02	1.3	71.96	2	71.85	71.70	-0.8	6,010	-0.01%
2023/07/31	0.1	73.20	0	0.00	72.70	0.1	5,894	0.00%
2023/07/28	0	0.00	1	75.10	74.80	-1	5,830	-0.02%
2023/07/27	4	77.68	0	0.00	77.80	4	5,781	0.07%
2023/07/24	2.1	77.66	2	75.90	76.30	0.1	5,619	0.00%
2023/07/21	0	0.00	9	77.60	77.70	-9	5,525	-0.16%
2023/07/19	2	78.70	3	79.50	77.60	-1	5,426	-0.02%
2023/07/18	2	80.90	1	83.90	79.90	1	5,296	0.02%
2023/07/17	0	0.00	3.3	79.90	80.10	-3.3	4,748	-0.07%
2023/07/14	0	77.60	4	77.28	78.00	-4	4,388	-0.09%
2023/07/13	11.2	76.72	0	0.00	75.20	11.2	4,225	0.27%
2023/07/12	9	79.29	4	77.63	76.30	5	4,058	0.12%
2023/07/11	1	77.80	4.3	75.94	79.00	-3.3	3,399	-0.10%
2023/07/10	0	0.00	2	71.55	71.90	-2	2,663	-0.08%
2023/07/07	1	68.80	0	0.00	68.00	1	2,516	0.04%
2023/07/06	1	69.90	0	0.00	69.60	1	2,535	0.04%
2023/07/05	0	70.20	1	70.50	70.10	-1	2,547	-0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/06/30	0.3	69.47	0	0.00	69.30	0.3	2,628	0.01%
2023/06/28	0	0.00	1	69.30	68.70	-1	2,814	-0.04%
2023/06/27	0	0.00	3.2	70.62	68.90	-3.2	3,105	-0.10%
2023/06/21	0	0.00	0.3	69.40	69.30	-0.3	3,102	-0.01%
2023/06/20	1.3	67.23	1	67.90	68.20	0.3	3,213	0.01%
2023/06/16	0.1	69.30	10	69.10	68.90	-10	3,404	-0.29%
2023/06/15	1	69.70	0	0.00	69.80	1	3,655	0.03%
2023/06/12	3	70.93	1	71.30	70.80	2	3,760	0.05%
2023/06/09	0	71.10	0	0.00	70.90	0	3,746	0.00%
2023/06/02	0.1	69.80	0	0.00	71.00	0.1	4,565	0.00%
2023/06/01	10	70.10	0	0.00	70.40	10	4,811	0.21%
2023/05/30	0.1	69.40	0	0.00	69.50	0.1	4,805	0.00%
2023/05/29	0	0.00	1.1	70.31	70.20	-1.1	4,800	-0.02%
2023/05/25	0.1	67.98	1.1	68.39	68.30	-1	4,755	-0.02%
2023/05/23	1	67.30	0.1	68.00	67.50	0.9	4,779	0.02%
2023/05/22	0	0.00	0.1	67.50	67.50	-0.1	4,775	0.00%
2023/05/19	0	0.00	1.1	67.30	67.00	-1.1	4,807	-0.02%
2023/05/12	0	65.20	0	0.00	65.80	0	4,943	0.00%
2023/05/10	0	0.00	0.2	66.70	66.70	-0.2	5,006	0.00%
2023/05/09	0.1	65.40	1	64.90	65.00	-1	5,044	-0.02%
2023/05/08	0	0.00	0.1	66.90	66.80	-0.1	5,100	0.00%
2023/04/28	0	0.00	3	65.20	65.40	-3	5,623	-0.05%
2023/04/26	3.1	63.93	0	0.00	64.40	3.1	5,612	0.05%
2023/04/25	0.2	65.67	0	0.00	64.30	0.2	5,597	0.00%
2023/04/21	1.1	66.78	0	0.00	66.80	1.1	5,571	0.02%
2023/04/20	0.1	69.70	0	0.00	69.20	0.1	5,542	0.00%
2023/04/18	4	72.65	1	71.90	71.60	3	5,527	0.05%
2023/04/17	1	71.30	3.1	71.91	72.20	-2.1	5,455	-0.04%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	0	0.00	3	71.10	70.10	-3	5,323	-0.06%
2023/04/12	3	72.47	0	0.00	71.80	3	5,283	0.06%
2023/04/11	0	0.00	12	71.63	72.00	-12	5,249	-0.23%
2023/04/06	10	71.70	15	71.77	71.70	-5	5,181	-0.10%
2023/03/31	0	0.00	4	71.13	71.30	-4	5,147	-0.08%
2023/03/30	10	71.00	0.1	71.10	70.80	9.9	5,119	0.19%
2023/03/29	0	71.20	4	71.38	71.00	-4	5,091	-0.08%
2023/03/28	2	71.30	4	71.38	70.50	-2	4,993	-0.04%
2023/03/27	0.2	70.13	4	70.40	69.90	-3.9	4,707	-0.08%
2023/03/24	0	69.80	0	0.00	70.00	0	4,711	0.00%
2023/03/23	1.1	70.30	1	69.70	70.30	0.1	4,743	0.00%
2023/03/22	3	72.40	2	71.80	72.00	1	4,658	0.02%
2023/03/21	3	70.83	13	71.26	71.30	-10	4,563	-0.22%
2023/03/20	5	72.04	3	72.37	71.00	2	4,701	0.04%
2023/03/16	1	68.50	1	67.30	67.20	0	4,405	0.00%
2023/03/15	0	0.00	1.2	70.15	69.00	-1.2	4,388	-0.03%
2023/03/14	0.1	68.60	0	0.00	68.10	0.1	4,401	0.00%
2023/03/13	1.1	68.54	0	0.00	69.10	1.1	4,451	0.02%
2023/03/10	8	70.05	0	0.00	69.40	8	4,458	0.18%
2023/03/09	7	71.66	17	71.56	71.70	-10	4,608	-0.22%
2023/03/08	2	71.25	2	73.20	72.10	0	4,625	0.00%
2023/03/07	12	71.60	3.4	71.77	71.80	8.6	4,341	0.20%
2023/03/06	5	70.98	1	70.70	70.70	4	4,092	0.10%
2023/02/23	1	66.70	30	66.80	66.50	-29	3,851	-0.75%
2023/02/21	1	67.50	0	0.00	67.60	1	3,879	0.03%
2023/02/20	0	0.00	1	67.20	67.50	-1	3,947	-0.03%
2023/02/17	30	67.10	0	0.00	66.90	30	3,966	0.76%
2023/02/16	4	67.15	0	0.00	67.70	4	3,962	0.10%
2023/02/15	4	66.73	0	0.00	66.30	4	3,941	0.10%
2023/02/14	1	67.40	0	0.00	66.50	1	3,907	0.03%
2023/02/13	0.1	66.50	0	0.00	66.50	0.1	3,927	0.00%
2023/02/10	3	67.70	0	0.00	67.00	3	3,946	0.08%
2023/02/09	1	68.60	0	0.00	68.50	1	3,932	0.03%
2023/02/08	1	68.70	1	69.30	68.70	0	3,918	0.00%
2023/02/07	1	68.70	1	69.00	69.10	0	3,901	0.00%
2023/02/06	1	68.90	0	0.00	68.60	1	3,895	0.03%
2023/02/03	1	69.70	0.3	68.80	69.10	0.7	3,846	0.02%
2023/02/01	1.1	66.56	0	0.00	67.10	1.1	3,638	0.03%
2023/01/31	0	0.00	7	66.04	66.30	-7	3,600	-0.19%
2023/01/30	0	0.00	4	64.80	65.30	-4	3,581	-0.11%
2023/01/17	1.7	62.61	2.5	62.78	62.80	-0.8	3,502	-0.02%
2023/01/11	0	0.00	2	63.45	63.50	-2	3,597	-0.06%
2023/01/10	0	0.00	5	63.04	63.10	-5	3,637	-0.14%
2023/01/09	0	0.00	2	61.95	63.00	-2	3,665	-0.05%
2023/01/06	0	0.00	1	60.40	60.50	-1	3,675	-0.03%
2023/01/05	1	60.20	1	60.10	60.10	0	3,756	0.00%
2023/01/04	2	59.75	1	59.90	59.80	1	3,793	0.03%
2023/01/03	0.3	58.50	0	0.00	59.10	0.3	3,826	0.01%
2022/12/30	2	58.10	2	58.20	57.90	0	3,839	0.00%
2022/12/29	0	0.00	1	57.20	57.90	-1	3,869	-0.03%
2022/12/21	1	60.60	0	0.00	60.60	1	4,149	0.02%
2022/12/20	3	63.83	5	61.92	61.20	-2	4,155	-0.05%
2022/12/16	7	64.50	7	64.24	64.00	0	4,209	0.00%
2022/12/15	6	65.47	2.1	65.79	65.40	3.9	4,215	0.09%
2022/12/14	0	0.00	2	65.00	65.00	-2	4,141	-0.05%
2022/12/12	3	65.00	2	65.15	64.20	1	4,051	0.02%
2022/12/09	1.3	62.74	0	0.00	62.20	1.3	3,860	0.03%
2022/12/08	1	62.00	5	62.88	63.00	-4	3,895	-0.10%
2022/12/07	1	62.30	0	0.00	62.10	1	3,924	0.03%
2022/12/06	4	64.23	0.5	64.11	63.50	3.5	3,934	0.09%
2022/12/02	1	65.60	0	0.00	65.70	1	4,065	0.02%
2022/12/01	29	66.32	18.2	65.31	65.60	10.8	4,047	0.27%
2022/11/30	0	0.00	5	62.36	63.10	-5	3,926	-0.13%
2022/11/28	2	60.90	1	60.70	61.30	1	3,919	0.03%
2022/11/22	2	59.30	0	0.00	58.90	2	4,165	0.05%
2022/11/21	0	0.00	1	61.00	60.30	-1	4,361	-0.02%
2022/11/18	1	60.00	1	61.90	60.00	0	4,769	0.00%
2022/11/17	1	61.00	5	61.36	61.50	-4	4,768	-0.08%
2022/11/16	4	60.30	2	60.20	60.40	2	4,782	0.04%
2022/11/15	0.3	59.20	0	0.00	59.30	0.3	4,748	0.01%
2022/11/11	2	60.20	0	0.00	58.10	2	5,017	0.04%
2022/11/02	0	0.00	1	57.50	57.20	-1	5,835	-0.02%
2022/10/27	6	55.52	6	55.05	55.60	0	6,538	0.00%
2022/10/19	1	53.70	1	53.20	53.20	0	6,675	0.00%
2022/10/18	2	52.68	2	53.50	53.60	0	6,692	0.00%
2022/10/17	2	49.83	3	51.53	52.00	-1	6,812	-0.01%
2022/10/14	24	52.00	2	52.50	53.00	22	7,022	0.31%
2022/10/13	14.1	49.39	0	0.00	49.10	14.1	7,058	0.20%
2022/10/06	2	57.20	6	57.85	58.00	-4	7,179	-0.06%
2022/10/05	1	58.20	32	58.07	57.10	-31	7,199	-0.43%
2022/10/04	0	0.00	0.1	58.60	58.60	-0.1	7,171	0.00%
2022/10/03	2	57.60	2.1	57.69	57.20	-0.1	7,236	0.00%
2022/09/30	0.1	55.80	0	0.00	57.00	0.1	7,381	0.00%
2022/09/29	21.1	56.39	4	56.38	56.00	17.1	7,404	0.23%
2022/09/28	20.1	56.00	0	0.00	55.00	20.1	7,415	0.27%
2022/09/26	4.1	59.08	0	0.00	57.90	4.1	7,571	0.05%
2022/09/23	1	62.10	0	0.00	62.00	1	7,628	0.01%
2022/09/22	1	63.00	0	0.00	64.00	1	7,688	0.01%
2022/09/21	0	0.00	40	64.54	64.40	-40	7,686	-0.52%
2022/09/19	5	65.66	4	65.20	65.00	1	7,790	0.01%
2022/09/15	0	0.00	3	66.50	66.40	-3	7,899	-0.04%
2022/09/14	2	65.20	1	67.30	67.40	1	7,925	0.01%
2022/09/13	1	67.10	0	0.00	67.00	1	7,975	0.01%
2022/09/12	1	68.00	1	67.70	67.80	0	8,102	0.00%
2022/09/08	2	67.75	3	67.07	68.50	-1	8,290	-0.01%
2022/09/07	3	64.30	15	64.30	64.40	-12	8,456	-0.14%
2022/09/06	2	63.95	0	0.00	63.60	2	8,418	0.02%
2022/09/02	0	0.00	0.3	70.60	69.70	-0.3	8,340	0.00%
2022/09/01	4	70.50	2	69.65	68.90	2	8,309	0.02%
2022/08/31	2	69.30	0	0.00	69.90	2	8,199	0.02%
2022/08/30	1	68.70	1	69.10	69.10	0	8,195	0.00%
2022/08/29	5	68.46	0	0.00	68.30	5	8,202	0.06%
2022/08/26	20	71.00	12	71.89	71.60	8	8,191	0.10%
2022/08/25	5.5	71.11	1	72.10	70.10	4.5	8,089	0.06%
2022/08/19	4	70.33	0	0.00	69.90	4	8,332	0.05%
2022/08/18	1	69.50	0	0.00	70.40	1	8,275	0.01%
2022/08/17	71	72.02	69	72.27	71.00	2	8,186	0.02%
2022/08/16	21	69.40	26	69.87	70.20	-5	7,927	-0.06%
2022/08/15	0	0.00	1	67.80	67.90	-1	7,819	-0.01%
2022/08/11	2	67.55	0	0.00	66.30	2	7,936	0.03%
2022/08/10	3	67.27	1	67.80	66.80	2	8,128	0.02%
2022/08/09	1	67.20	0	0.00	67.40	1	8,351	0.01%
2022/08/08	2	66.60	3	65.73	67.30	-1	8,537	-0.01%
2022/08/05	2	67.90	11	68.53	67.60	-9	8,520	-0.11%
2022/08/04	10	65.80	3	64.67	66.70	7	8,413	0.08%
2022/08/02	1.3	63.18	0	0.00	63.50	1.3	8,470	0.01%
2022/08/01	2	64.65	0	0.00	64.80	2	8,563	0.02%
2022/07/29	0	0.00	2	65.10	65.00	-2	8,652	-0.02%
2022/07/28	5	64.94	4	65.10	63.80	1	8,937	0.01%
2022/07/27	0	0.00	1	63.40	64.50	-1	8,971	-0.01%
2022/07/26	1	62.70	1	63.70	62.60	0	9,027	0.00%
2022/07/25	2.3	65.14	0	0.00	65.10	2.3	9,039	0.03%
2022/07/22	3	66.13	6	65.67	65.80	-3	9,176	-0.03%
2022/07/21	5	65.04	5	63.86	66.20	0	9,223	0.00%
2022/07/20	5	62.30	2	62.30	62.40	3	9,154	0.03%
2022/07/19	0	0.00	5	60.10	60.90	-5	9,272	-0.05%
2022/07/18	7	59.53	5	59.60	59.80	2	9,442	0.02%
2022/07/15	3	58.03	3	58.73	59.00	0	9,747	0.00%
2022/07/14	4	56.33	5	57.18	58.30	-1	10,055	-0.01%
2022/07/13	1	56.50	1	57.30	55.80	0	10,347	0.00%
2022/07/12	5	55.76	5	55.38	54.80	0	10,689	0.00%
2022/07/08	3	57.77	5.1	58.95	58.00	-2.1	11,017	-0.02%
2022/07/07	2	54.10	4	55.58	55.80	-2	10,898	-0.02%
2022/07/06	3	54.77	0	0.00	53.90	3	10,894	0.03%
2022/07/05	1.1	55.40	3	55.80	56.50	-1.9	10,938	-0.02%
2022/07/04	3.1	57.94	1	59.00	56.90	2.1	10,930	0.02%
2022/07/01	1	59.20	5	62.40	57.90	-4	11,029	-0.04%
2022/06/30	2	63.75	0	0.00	63.00	2	11,036	0.02%
2022/06/29	0	0.00	1	66.90	67.60	-1	11,191	-0.01%
2022/06/28	5	69.02	4	68.23	68.00	1	11,908	0.01%
2022/06/27	0	0.00	2	69.95	70.00	-2	13,329	-0.02%
2022/06/24	2	67.70	2	66.95	67.00	0	13,453	0.00%
2022/06/23	1	66.60	6	66.10	66.30	-5	13,603	-0.04%
2022/06/22	6	67.92	1	66.80	66.60	5	13,864	0.04%
2022/06/21	0	0.00	2	69.05	69.40	-2	14,058	-0.01%
2022/06/20	3	67.57	2	66.70	66.10	1	14,344	0.01%
2022/06/17	4.1	69.19	7	70.11	69.10	-2.9	14,401	-0.02%
2022/06/16	5	74.98	5	73.34	71.60	0	14,233	0.00%
2022/06/15	0	0.00	1	78.20	79.00	-1	14,183	-0.01%
2022/06/14	0	0.00	2	78.60	78.90	-2	14,341	-0.01%
2022/06/13	1	80.10	0	0.00	79.50	1	14,314	0.01%
2022/06/10	1	80.50	1	81.80	81.80	0	14,409	0.00%
2022/06/09	1	80.90	2	81.15	81.50	-1	14,480	-0.01%
2022/06/06	1	82.10	0	0.00	81.40	1	14,548	0.01%
2022/06/01	5	84.68	1	85.80	84.00	4	14,505	0.03%
2022/05/31	7	84.40	5	83.94	83.80	2	14,345	0.01%
2022/05/30	0	0.00	5	83.55	84.50	-5	14,193	-0.04%
2022/05/26	55	80.90	3	79.63	78.90	52	13,935	0.37%
2022/05/25	34	80.30	1	79.90	80.20	33	13,923	0.24%
2022/05/24	1	81.30	0	0.00	78.70	1	13,997	0.01%
2022/05/23	1	81.40	13	81.20	81.20	-12	14,026	-0.09%
2022/05/20	0	0.00	76	80.73	81.20	-76	14,123	-0.54%
2022/05/19	1	79.50	0	0.00	81.20	1	14,577	0.01%
2022/05/18	41	81.31	3	81.77	81.20	38	14,594	0.26%
2022/05/17	1	79.60	39	82.18	82.40	-38	14,434	-0.26%
2022/05/16	3	79.10	2	79.85	78.40	1	14,348	0.01%
2022/05/13	1	76.20	0	0.00	77.20	1	14,440	0.01%
2022/05/11	57	76.08	8	76.44	77.10	49	15,081	0.32%
2022/05/10	1	75.40	0	0.00	75.50	1	14,961	0.01%
2022/05/09	4	78.15	1	78.40	77.10	3	15,062	0.02%
2022/05/06	2	79.85	4	81.20	81.20	-2	15,546	-0.01%
2022/05/05	1	82.70	3.1	81.67	81.40	-2.1	15,572	-0.01%
2022/05/04	1	78.50	47	79.70	78.60	-46	15,326	-0.30%
2022/05/03	1	77.20	3	77.63	77.90	-2	15,547	-0.01%
2022/04/29	1	78.10	0	0.00	76.10	1	15,578	0.01%
2022/04/28	2	75.05	3	75.23	76.00	-1	15,557	-0.01%
2022/04/27	0.1	74.30	9	73.30	76.10	-9	15,466	-0.06%
2022/04/26	15	78.89	15	77.20	77.00	0	15,339	0.00%
2022/04/25	12.1	78.85	11	80.10	78.70	1.1	15,252	0.01%
2022/04/22	2.2	83.62	3	83.07	82.80	-0.9	15,120	-0.01%
2022/04/21	4	83.30	3	83.27	84.60	1	14,983	0.01%
2022/04/20	44.2	80.80	0	0.00	80.80	44.2	14,855	0.30%
2022/04/19	9	82.11	1	80.80	80.60	8	14,623	0.05%
2022/04/18	4.1	82.93	6	82.18	82.00	-2	14,444	-0.01%
2022/04/15	4.2	85.70	46	85.01	85.00	-41.8	14,235	-0.29%
2022/04/14	2.1	92.62	2	92.55	90.80	0.1	14,260	0.00%
2022/04/13	3.1	94.17	11	94.07	93.80	-7.9	14,192	-0.06%
2022/04/12	4.1	94.02	4	94.58	93.30	0.1	14,352	0.00%
2022/04/11	2	96.00	3	95.97	95.00	-1	14,407	-0.01%
2022/04/08	2.1	98.50	0	0.00	98.10	2.1	14,392	0.01%
2022/04/07	10	99.92	3	101.67	98.00	7	14,346	0.05%
2022/04/06	30.1	100.67	11	102.00	101.50	19.1	14,168	0.13%
2022/04/01	6	99.48	4	99.68	100.50	2	14,162	0.01%
2022/03/31	14	105.00	14	104.25	102.00	0	13,986	0.00%
2022/03/30	33	104.97	43.1	106.54	105.00	-10.1	13,567	-0.07%
2022/03/29	2	99.35	3	100.07	98.80	-1	12,340	-0.01%
2022/03/28	3.1	98.85	3	98.93	98.40	0.1	12,524	0.00%
2022/03/25	19.5	100.17	18	100.63	99.90	1.5	12,582	0.01%
2022/03/24	5.1	98.18	0	0.00	97.80	5.1	12,322	0.04%
2022/03/23	9.6	100.49	2	99.60	99.60	7.6	12,188	0.06%
2022/03/22	4.1	101.88	0	0.00	102.50	4.1	12,003	0.03%
2022/03/21	1	105.00	3	104.50	105.00	-2	11,884	-0.02%
2022/03/18	2	103.00	4	103.75	105.00	-2	11,866	-0.02%
2022/03/17	1	100.00	2	100.15	102.00	-1	11,702	-0.01%
2022/03/16	3	97.10	2	97.50	96.30	1	11,705	0.01%
2022/03/15	2	95.10	0	0.00	95.00	2	11,863	0.02%
2022/03/11	1	99.00	2	99.40	101.00	-1	12,395	-0.01%
2022/03/10	1	100.50	2	100.55	99.50	-1	12,755	-0.01%
2022/03/09	0	0.00	10	96.01	97.70	-10	13,630	-0.07%
2022/03/08	3.2	95.08	0	0.00	93.70	3.2	13,895	0.02%
2022/03/07	3	98.10	0	0.00	97.30	3	14,153	0.02%
2022/03/04	6	101.83	23	101.43	101.50	-17	14,469	-0.12%
2022/03/03	2	104.00	2	103.50	103.00	0	14,750	0.00%
2022/03/02	19	102.05	1	103.00	103.50	18	14,986	0.12%
2022/03/01	2	102.50	0	0.00	103.50	2	15,294	0.01%
2022/02/25	1	102.00	1	100.50	100.50	0	15,771	0.00%
2022/02/24	3	100.50	2	99.30	99.40	1	16,240	0.01%
2022/02/23	3.1	102.03	1	103.50	104.00	2.1	16,640	0.01%
2022/02/22	5	102.50	9	102.50	102.50	-4	17,811	-0.02%
2022/02/21	26	111.63	25	110.98	106.00	1	18,081	0.01%
2022/02/18	1	106.00	9	108.33	109.00	-8	17,897	-0.04%
2022/02/17	8	107.00	8	106.44	107.00	0	18,019	0.00%
2022/02/16	1	106.50	3	108.33	107.00	-2	18,175	-0.01%
2022/02/15	12	106.58	9	106.06	105.00	3	18,300	0.02%
2022/02/14	5	105.60	3.1	106.16	106.00	2	18,441	0.01%
2022/02/11	8	105.19	11	105.09	105.00	-3	18,444	-0.02%
2022/02/10	3	102.33	9	102.34	103.00	-6	18,668	-0.03%
2022/02/09	3.2	103.00	2	103.01	103.00	1.2	19,384	0.01%
2022/02/08	1	101.50	9	101.10	102.00	-8	19,523	-0.04%
2022/02/07	2	92.50	4	93.65	95.00	-2	19,910	-0.01%
2022/01/26	1.4	90.66	0	0.00	90.50	1.4	20,923	0.01%
2022/01/25	0	0.00	1	92.60	89.50	-1	22,423	0.00%
2022/01/24	0	0.00	1	90.00	91.30	-1	22,697	0.00%
2022/01/21	1	89.10	0	0.00	88.70	1	23,536	0.00%
2022/01/20	1	89.10	3	89.83	90.30	-2	24,081	-0.01%
2022/01/18	5	93.84	5	93.98	92.40	0	25,087	0.00%
2022/01/17	4	91.15	3	90.57	92.00	1	25,652	0.00%
2022/01/14	0	0.00	2	88.90	89.30	-2	26,174	-0.01%
2022/01/13	6	90.93	2	90.30	90.60	4	27,169	0.01%
2022/01/12	3	93.17	1	93.50	92.70	2	27,947	0.01%
2022/01/11	8	94.56	0	0.00	93.70	8	28,558	0.03%
2022/01/10	6	97.23	5	98.04	98.60	1	28,664	0.00%
2022/01/07	7	95.64	8	96.03	95.00	-1	28,617	0.00%
2022/01/06	2	100.00	0	0.00	100.50	2	28,343	0.01%
2022/01/05	2.1	101.73	3	103.00	102.00	-1	28,453	0.00%
2022/01/04	3.1	103.87	5	105.20	104.00	-2	28,502	-0.01%
2022/01/03	3.1	105.50	1	106.50	105.50	2.1	28,716	0.01%
2021/12/30	3	107.17	0	0.00	107.00	3	28,796	0.01%
2021/12/29	3	107.00	0	0.00	107.00	3	28,910	0.01%
2021/12/28	5.2	108.50	2	110.00	108.00	3.2	29,134	0.01%
2021/12/27	77	108.97	77	108.20	109.00	0	29,185	0.00%
2021/12/24	10	109.70	4	109.00	107.50	6	29,287	0.02%
2021/12/23	10	109.70	18	110.67	111.50	-8	29,125	-0.03%
2021/12/22	17	109.88	15	110.50	108.00	2	29,022	0.01%
2021/12/21	1	109.00	9	108.22	108.00	-8	28,709	-0.03%
2021/12/20	0	0.00	4	105.25	105.00	-4	28,555	-0.01%
2021/12/17	8	104.94	1	104.50	104.50	7	28,800	0.02%
2021/12/16	2	106.25	9	107.56	109.00	-7	28,899	-0.02%
2021/12/15	0	0.00	6	105.42	106.00	-6	28,763	-0.02%
2021/12/14	6	103.33	1	103.00	102.50	5	28,719	0.02%
2021/12/13	3	105.00	4	106.13	106.00	-1	28,701	0.00%
2021/12/10	11	105.64	2.3	106.43	105.00	8.7	28,726	0.03%
2021/12/09	15	110.80	13	109.88	109.00	2	28,660	0.01%
2021/12/08	4.3	111.12	14	111.96	112.00	-9.7	28,764	-0.03%
2021/12/07	20	112.05	16	112.44	110.00	4	28,852	0.01%
2021/12/06	7	111.86	8	112.94	113.00	-1	28,486	0.00%
2021/12/03	23	113.52	23	112.91	111.50	0	28,344	0.00%
2021/12/02	14	110.61	24	109.77	107.00	-10	27,818	-0.04%
2021/12/01	8	110.81	13	109.85	110.50	-5	27,901	-0.02%
2021/11/30	25	109.50	15	109.60	110.50	10	28,112	0.04%
2021/11/29	2	106.00	2	105.50	106.00	0	28,267	0.00%
2021/11/26	13	105.35	13	105.73	103.50	0	28,113	0.00%
2021/11/25	3	109.67	5	109.60	108.00	-2	27,981	-0.01%
2021/11/24	4	109.25	8	109.94	112.00	-4	27,809	-0.01%
2021/11/23	9	109.00	9	110.33	106.00	0	27,568	0.00%
2021/11/22	21	110.17	13	110.00	108.50	8	27,561	0.03%
2021/11/19	13	112.15	21.1	111.79	111.50	-8.1	27,864	-0.03%
2021/11/18	12	105.50	12	105.34	106.00	0	27,212	0.00%
2021/11/17	15	102.03	14.2	102.49	102.00	0.8	27,315	0.00%
2021/11/16	9	100.21	8	100.06	98.20	1	27,667	0.00%
2021/11/15	26.2	100.46	22	100.09	100.50	4.2	28,029	0.01%
2021/11/12	9	101.67	5.8	103.50	100.50	3.2	28,240	0.01%
2021/11/11	50.8	99.54	53.1	100.56	101.00	-2.3	28,331	-0.01%
2021/11/10	3.1	96.92	0	0.00	97.90	3.1	28,092	0.01%
2021/11/09	8.2	98.91	8	98.70	98.00	0.2	27,946	0.00%
2021/11/08	37.1	101.67	41	99.74	99.20	-3.9	27,499	-0.01%
2021/11/05	49	109.77	35	108.34	110.00	14	26,953	0.05%
2021/11/04	29	112.76	26	110.83	110.00	3	26,808	0.01%
2021/11/03	25	108.36	20	105.05	108.00	5	26,125	0.02%
2021/11/02	23	116.43	26	116.08	111.50	-3	25,206	-0.01%
2021/11/01	4	122.50	13	120.58	123.50	-9	23,823	-0.04%
2021/10/29	25	112.60	32.1	111.27	112.50	-7.1	23,484	-0.03%
2021/10/28	34	109.84	14	107.93	107.50	20	22,973	0.09%
2021/10/27	6	107.09	12	107.00	107.00	-6	22,734	-0.03%
2021/10/26	12	106.08	4	109.00	101.50	8	22,334	0.04%
2021/10/25	9	104.00	18	105.03	105.50	-9	22,136	-0.04%
2021/10/22	15	102.03	12	103.00	101.50	3	22,045	0.01%
2021/10/21	40.1	102.12	47.1	101.68	100.50	-7	22,333	-0.03%
2021/10/20	21.1	97.74	13	97.94	96.80	8.1	22,038	0.04%
2021/10/19	5	100.50	40.1	98.95	101.50	-35.1	22,139	-0.16%
2021/10/18	12	93.01	8	93.68	92.60	4	21,900	0.02%
2021/10/15	7	91.71	5	92.62	91.40	2	22,556	0.01%
2021/10/14	3	88.57	3	89.60	89.00	0	23,483	0.00%
2021/10/13	3	92.43	0	0.00	87.40	3	23,748	0.01%
2021/10/12	0.1	93.30	4	94.80	93.30	-3.9	24,108	-0.02%
2021/10/08	16.1	92.87	14.1	92.79	94.00	2	24,790	0.01%
2021/10/07	5	88.72	4.1	89.29	89.50	0.9	25,392	0.00%
2021/10/06	3	87.63	3	87.87	86.20	0	25,823	0.00%
2021/10/05	2	81.55	2	82.80	86.50	0	26,290	0.00%
2021/10/04	1	82.00	0	0.00	81.10	1	26,522	0.00%
2021/10/01	1	87.80	0	0.00	84.10	1	26,890	0.00%
2021/09/30	1	89.10	1	89.70	89.30	0	27,668	0.00%
2021/09/29	5	88.48	5	90.60	87.70	0	28,122	0.00%
2021/09/28	0.1	92.96	0	0.00	91.80	0.1	28,938	0.00%
2021/09/27	7	95.40	5	95.88	94.60	2	29,581	0.01%
2021/09/24	31	95.85	43.1	95.93	95.00	-12.1	30,007	-0.04%
2021/09/23	10	94.80	23	94.08	95.40	-13	30,217	-0.04%
2021/09/22	15	90.69	4	90.83	90.20	11	30,320	0.04%
2021/09/16	4	90.65	0	0.00	90.40	4	31,844	0.01%
2021/09/15	3	91.33	2	91.35	92.30	1	32,181	0.00%
2021/09/14	0	0.00	1	93.30	91.70	-1	32,862	0.00%
2021/09/13	40	95.92	23	95.62	92.30	17	33,164	0.05%
2021/09/10	19	92.92	20	93.25	94.90	-1	33,443	0.00%
2021/09/09	5.2	91.40	15	92.73	93.90	-9.8	34,291	-0.03%
2021/09/08	43	93.30	51	92.57	90.50	-8	35,196	-0.02%
2021/09/07	29	92.96	16	93.44	94.30	13	35,488	0.04%
2021/09/06	61.1	98.27	48	98.83	94.50	13.1	35,198	0.04%
2021/09/03	40.1	98.25	28	98.49	98.50	12.1	34,882	0.03%
2021/09/02	14	104.14	15	106.90	100.50	-1	34,527	0.00%
2021/09/01	0	0.00	26	110.02	111.00	-26	34,572	-0.08%
2021/08/31	13	108.35	2	109.00	108.50	11	34,495	0.03%
2021/08/30	11	108.50	53	108.72	110.00	-42	34,408	-0.12%
2021/08/27	45	110.74	6	106.92	106.50	39	34,340	0.11%
2021/08/26	45	112.57	97	114.50	111.50	-52	34,147	-0.15%
2021/08/25	88	113.11	63	112.31	113.00	25	34,077	0.07%
2021/08/24	47	108.45	53	109.09	107.50	-6	33,308	-0.02%
2021/08/23	75	106.91	74	107.78	106.00	1	32,775	0.00%
2021/08/20	62	103.27	60	104.59	105.00	2	32,351	0.01%
2021/08/19	76	100.98	34	102.50	99.00	42	31,672	0.13%
2021/08/18	47	92.43	74	95.62	100.00	-27	31,083	-0.09%
2021/08/17	35	93.10	91	98.45	91.00	-56	30,700	-0.18%
2021/08/16	50	98.09	93	98.42	98.90	-43	30,369	-0.14%
2021/08/13	111	99.31	44	101.06	97.00	67	30,232	0.22%	大買/
2021/08/12	62	101.01	30	101.46	103.00	32	30,107	0.11%
2021/08/11	36	100.84	19	99.56	97.60	17	29,975	0.06%
2021/08/10	54	99.38	32	101.09	101.00	22	29,776	0.07%
2021/08/09	2	102.00	4	103.13	100.50	-2	29,579	-0.01%
2021/08/06	29	105.40	41	106.09	108.50	-12	29,399	-0.04%
2021/08/05	4	108.50	1	113.00	108.50	3	29,282	0.01%
2021/08/04	17	116.06	14	115.50	113.00	3	29,279	0.01%
2021/08/03	21	115.14	28	115.86	113.50	-7	29,284	-0.02%
2021/08/02	41	107.49	53	108.26	111.50	-12	28,915	-0.04%
2021/07/30	76	106.31	60	106.53	102.50	16	28,598	0.06%
2021/07/29	18	107.06	44.1	106.96	107.00	-26.1	28,473	-0.09%
2021/07/28	64	105.84	40	107.19	104.50	24	28,180	0.09%
2021/07/27	67	118.44	42	118.39	114.50	25	27,765	0.09%
2021/07/26	27	114.78	27	116.93	115.50	0	27,020	0.00%
2021/07/23	22	110.14	23	112.26	110.00	-1	26,312	0.00%
2021/07/22	4	110.25	49	111.96	113.50	-45	25,352	-0.18%
2021/07/21	64	108.23	64	110.38	103.50	0	25,114	0.00%
2021/07/20	63	106.26	23	106.91	108.50	40	24,422	0.16%
2021/07/19	20	102.36	11	101.50	100.00	9	23,783	0.04%
2021/07/16	66	100.08	63	100.55	102.50	3	24,120	0.01%
2021/07/15	20	96.56	26	97.47	100.00	-6	24,054	-0.02%
2021/07/14	48.2	102.85	66	105.28	98.10	-17.8	23,919	-0.07%
2021/07/13	71	108.19	65	109.52	109.00	6	23,126	0.03%
2021/07/12	28	103.20	14	103.12	105.50	14	22,646	0.06%
2021/07/09	3	97.72	4	97.81	96.00	-1	22,042	0.00%
2021/07/08	1	96.47	3	96.30	94.80	-2	21,711	-0.01%
2021/07/07	8	94.30	20	94.84	93.60	-12	21,344	-0.06%
2021/07/06	61	92.24	57	91.68	92.60	4	20,611	0.02%
2021/07/05	50	92.45	54	93.58	90.50	-4	20,264	-0.02%
2021/07/02	40	84.46	29.1	86.47	87.60	11	19,651	0.06%
2021/07/01	44	82.95	53	81.71	79.70	-9	19,370	-0.05%
2021/06/30	25.1	84.93	2.9	84.30	86.20	22.2	19,562	0.11%
2021/06/29	1	79.00	2.9	80.31	78.70	-1.9	19,614	-0.01%
2021/06/28	15	81.67	15	81.47	79.60	0	19,407	0.00%
2021/06/25	3	81.43	1	81.80	81.80	2	18,838	0.01%
2021/06/24	41	75.10	70	74.19	74.40	-29	18,163	-0.16%
2021/06/23	163	72.27	134.1	72.20	74.50	28.9	17,792	0.16%	大買/大賣/
2021/06/22	140	68.50	142	68.72	69.90	-2	17,070	-0.01%	大買/大賣/
2021/06/21	156.1	68.63	170	68.32	66.20	-13.9	16,679	-0.08%	大買/大賣/
2021/06/18	151	67.75	156	68.95	68.90	-5	16,156	-0.03%	大買/大賣/
2021/06/17	273	63.25	268	63.77	65.20	5	15,070	0.03%	大買/大賣/
2021/06/16	3	60.87	8	60.61	61.00	-5	14,076	-0.04%
2021/06/15	2	57.55	4	57.90	57.80	-2	13,617	-0.01%
2021/06/11	15	56.58	0	0.00	56.50	15	13,585	0.11%
2021/06/10	7	56.53	43	57.10	57.00	-36	13,668	-0.26%
2021/06/09	39	57.14	13	56.81	56.50	26	13,562	0.19%
2021/06/08	0	0.00	5.1	54.42	54.80	-5.1	13,053	-0.04%
2021/06/07	3	53.60	8	53.74	53.40	-5	13,119	-0.04%
2021/06/04	1	54.00	17	54.17	54.00	-16	13,221	-0.12%
2021/06/03	0	0.00	1	53.60	53.50	-1	13,225	-0.01%
2021/06/02	23.3	54.32	13	54.62	52.90	10.3	13,253	0.08%
2021/06/01	12	52.00	17	52.19	52.00	-5	12,855	-0.04%
2021/05/31	15	50.46	3	51.60	51.20	12	12,919	0.09%
2021/05/28	21	51.23	3.1	50.07	50.60	17.9	13,004	0.14%
2021/05/27	0	0.00	43	48.49	48.35	-43	13,181	-0.33%
2021/05/26	2	47.85	0	0.00	48.40	2	13,217	0.02%
2021/05/25	0	0.00	5.1	48.05	47.85	-5.1	13,317	-0.04%
2021/05/24	3	46.20	0	0.00	46.25	3	13,390	0.02%
2021/05/21	44	46.23	3	46.12	46.15	41	13,538	0.30%
2021/05/20	1.2	45.19	10	43.85	43.85	-8.9	13,616	-0.06%
2021/05/19	0	0.00	1.1	45.91	45.60	-1.1	13,604	-0.01%
2021/05/18	19	43.40	18	43.40	43.55	1	13,512	0.01%
2021/05/17	0	0.00	5	39.89	39.60	-5	13,515	-0.04%
2021/05/14	3	45.40	24	44.12	43.95	-21	13,471	-0.16%
2021/05/13	2.2	42.89	0	0.00	44.00	2.2	13,381	0.02%
2021/05/12	10	45.06	6	45.55	43.50	4	13,348	0.03%
2021/05/11	7.2	47.10	4	46.75	46.60	3.2	13,217	0.02%
2021/05/10	0.4	51.93	0	0.00	51.10	0.4	13,093	0.00%
2021/05/07	15	52.69	3.1	52.20	53.60	11.9	13,597	0.09%
2021/05/06	5	51.36	5	50.64	50.70	0	13,602	0.00%
2021/05/05	2.2	51.87	2	52.20	50.90	0.2	13,569	0.00%
2021/05/04	10.1	53.10	1	53.00	52.40	9.1	13,623	0.07%
2021/05/03	1.1	56.68	14	56.80	55.50	-12.9	13,697	-0.09%
2021/04/29	5	59.32	0	0.00	59.00	5	13,737	0.04%
2021/04/28	13.1	60.93	1	60.50	60.50	12.1	13,804	0.09%
2021/04/27	3.5	60.56	2	60.10	60.20	1.5	13,935	0.01%
2021/04/26	6	62.27	1	63.10	62.70	5	13,805	0.04%
2021/04/23	6	62.62	4	62.50	62.40	2	13,876	0.01%
2021/04/22	22.4	63.68	53	62.15	60.50	-30.7	13,695	-0.22%
2021/04/21	7.2	60.36	15	61.23	61.70	-7.8	13,209	-0.06%
2021/04/20	28.2	59.75	76.2	59.76	59.50	-48	12,870	-0.37%
2021/04/19	22.2	56.47	4	56.53	56.70	18.2	12,514	0.15%
2021/04/16	18.1	55.58	18	55.19	56.00	0.1	12,781	0.00%
2021/04/14	0	0.00	28	54.61	55.40	-28	12,979	-0.22%
2021/04/13	10.1	57.30	1	58.30	55.80	9.1	13,158	0.07%
2021/04/12	5.1	57.65	13	57.10	57.10	-8	13,235	-0.06%
2021/04/09	16	59.14	20	58.94	58.60	-4	13,439	-0.03%
2021/04/08	40.2	60.32	8	60.96	60.70	32.2	14,110	0.23%
2021/04/07	13.1	58.82	3	59.43	59.60	10.1	14,202	0.07%
2021/04/06	12.1	57.30	72	56.02	59.60	-59.9	14,068	-0.43%
2021/04/01	5	55.38	6	54.78	54.50	-1	13,793	-0.01%
2021/03/31	75	53.94	15	53.33	53.50	60	14,143	0.42%
2021/03/29	0	0.00	6	54.50	54.60	-6	16,146	-0.04%
2021/03/26	4	53.40	2	52.40	53.70	2	16,282	0.01%
2021/03/25	1	52.50	6	52.05	52.20	-5	16,368	-0.03%
2021/03/24	1	53.80	1	53.80	53.70	0	16,465	0.00%
2021/03/23	1	53.60	10	54.50	53.00	-9	16,589	-0.05%
2021/03/22	2	55.65	1	55.80	54.40	1	16,726	0.01%
2021/03/19	5	54.20	0	0.00	54.60	5	16,967	0.03%
2021/03/18	5	54.80	0.1	54.80	54.20	4.9	17,189	0.03%
2021/03/16	7.1	54.71	0	0.00	53.80	7.1	17,675	0.04%
2021/03/15	12	53.75	11.1	54.05	54.10	0.9	18,108	0.00%
2021/03/12	4.1	53.04	4	52.90	53.10	0.1	18,159	0.00%
2021/03/11	0	0.00	7	52.83	52.90	-7	18,251	-0.04%
2021/03/10	4.1	50.22	9	51.57	51.40	-4.9	18,268	-0.03%
2021/03/08	5	51.04	0	0.00	49.65	5	18,577	0.03%
2021/03/04	7	53.29	1	51.80	51.60	6	19,241	0.03%
2021/03/03	1	53.80	6	53.50	54.10	-5	19,614	-0.03%
2021/03/02	16.3	55.19	16.1	55.88	53.90	0.2	19,881	0.00%
2021/02/26	15	54.63	15	54.98	54.00	0	20,047	0.00%
2021/02/25	11	55.38	11	55.84	54.60	0	21,355	0.00%
2021/02/24	3	55.13	3	55.37	55.00	0	22,443	0.00%
2021/02/23	8.2	54.31	9.2	54.71	55.00	-1	22,545	0.00%
2021/02/22	6.1	54.53	7	54.83	54.40	-0.9	22,470	0.00%
2021/02/19	3	53.30	3	52.97	53.10	0	22,464	0.00%
2021/02/18	0	0.00	0.1	52.00	52.40	-0.1	22,985	0.00%
2021/02/17	0	0.00	4	51.50	51.80	-4	23,384	-0.02%
2021/02/05	3.2	49.03	12	48.85	48.90	-8.9	23,516	-0.04%
2021/02/04	13.3	49.43	23	49.68	49.35	-9.7	24,050	-0.04%
2021/02/03	0.1	51.00	0	0.00	50.60	0.1	24,582	0.00%
2021/02/02	5	50.40	0	0.00	50.00	5	24,837	0.02%
2021/02/01	0	0.00	23	49.22	49.00	-23	24,991	-0.09%
2021/01/29	11.2	52.47	9	50.98	50.50	2.2	24,939	0.01%
2021/01/27	0	0.00	3	52.00	52.50	-3	24,442	-0.01%
2021/01/26	19	53.31	2	52.10	52.00	17	24,460	0.07%
2021/01/25	27.1	53.43	7	53.29	53.30	20.1	24,404	0.08%
2021/01/22	3.1	50.89	1	50.80	51.60	2.1	24,222	0.01%
2021/01/21	1.1	50.79	1	51.30	51.00	0.1	24,138	0.00%
2021/01/20	44.4	53.82	45	51.37	51.70	-0.6	24,060	0.00%
2021/01/19	0	0.00	26	55.62	54.80	-26	23,846	-0.11%
2021/01/18	16	55.30	48	55.43	55.50	-32	23,821	-0.13%
2021/01/15	66	54.60	4	54.13	54.00	62	23,598	0.26%
2021/01/14	2.1	54.00	21	53.94	53.90	-19	23,431	-0.08%
2021/01/13	6	55.00	0	0.00	55.30	6	23,327	0.03%
2021/01/12	79.1	56.41	8	57.36	55.30	71.1	23,246	0.31%
2021/01/11	3.6	55.44	31.9	54.64	56.50	-28.4	22,867	-0.12%
2021/01/08	4.1	53.49	10	54.20	53.50	-5.9	22,833	-0.03%
2021/01/07	20	53.10	0	0.00	53.20	20	23,230	0.09%
2021/01/06	5.2	54.83	4.1	52.88	53.00	1.1	23,313	0.00%
2021/01/05	3.1	53.66	9.1	53.52	54.70	-6	23,142	-0.03%
2021/01/04	5	55.32	3	54.60	54.70	2	23,109	0.01%
2020/12/31	17	54.55	37	54.74	54.10	-20	23,051	-0.09%
2020/12/30	8.1	52.48	2	52.25	51.80	6.1	22,367	0.03%
2020/12/29	0.2	51.60	0	0.00	52.80	0.2	22,044	0.00%
2020/12/28	0	0.00	3	51.53	51.60	-3	21,821	-0.01%
2020/12/25	117.5	52.41	106	52.45	51.00	11.5	21,429	0.05%	大買/大賣/
2020/12/24	14	47.90	20.1	49.01	50.60	-6.1	20,612	-0.03%
2020/12/23	24.1	46.55	80.2	47.15	46.90	-56.1	19,511	-0.29%
2020/12/22	83.3	45.49	16	44.89	43.60	67.3	18,595	0.36%
2020/12/21	0.3	44.05	1	44.50	44.60	-0.7	18,505	0.00%
2020/12/18	3	45.08	0	0.00	44.00	3	18,713	0.02%
2020/12/17	0	0.00	1	45.10	45.25	-1	18,690	-0.01%
2020/12/16	1.2	44.71	21	44.50	44.75	-19.8	18,660	-0.11%
2020/12/15	4	43.34	20	42.90	42.70	-16	18,800	-0.09%
2020/12/14	10	45.83	13	45.24	45.10	-3	19,025	-0.02%
2020/12/11	18	45.38	14	45.09	44.10	4	18,840	0.02%
2020/12/10	15	46.51	21	46.18	45.80	-6	18,653	-0.03%
2020/12/09	16.1	46.44	25	46.13	45.95	-8.9	18,353	-0.05%
2020/12/08	0.2	44.80	0	0.00	44.95	0.2	17,978	0.00%
2020/12/07	4.2	44.95	15	44.63	44.30	-10.8	17,988	-0.06%
2020/12/04	4	45.20	9	44.62	44.30	-5	17,926	-0.03%
2020/12/03	3	45.08	0	0.00	44.35	3	17,860	0.02%
2020/12/02	12	45.43	17	45.44	44.70	-5	17,857	-0.03%
2020/12/01	34.1	44.04	23	44.47	45.80	11.1	17,637	0.06%
2020/11/30	25	44.62	9	44.99	44.60	16	17,461	0.09%
2020/11/27	26	45.00	9.3	44.93	45.15	16.8	17,327	0.10%
2020/11/26	8.2	44.08	9	43.62	43.65	-0.8	17,355	0.00%
2020/11/25	12.2	43.73	12	43.46	42.40	0.2	17,154	0.00%
2020/11/24	33.2	44.63	43	45.07	43.20	-9.8	17,057	-0.06%
2020/11/23	48.1	41.87	28.1	42.62	44.40	20	16,399	0.12%
2020/11/20	5	40.10	6.1	40.46	40.40	-1.1	16,776	-0.01%
2020/11/19	0	0.00	2	38.95	39.00	-2	16,927	-0.01%
2020/11/18	0	0.00	8	39.85	39.55	-8	17,618	-0.05%
2020/11/17	18	40.37	20	40.60	39.50	-2	18,922	-0.01%
2020/11/16	18	39.69	8	39.52	41.35	10	21,270	0.05%
2020/11/13	12	39.09	11	38.58	38.70	1	21,508	0.00%
2020/11/12	14	38.83	13	37.97	38.15	1	21,713	0.00%
2020/11/11	13	40.86	2.2	40.50	40.35	10.8	21,395	0.05%
2020/11/10	3	38.77	31	38.35	38.05	-28	20,909	-0.13%
2020/11/09	1	38.35	4	38.90	39.00	-3	20,791	-0.01%
2020/11/06	2	38.13	0	0.00	37.65	2	20,707	0.01%
2020/11/05	3	37.50	2	37.68	37.90	1	20,769	0.00%
2020/11/04	32	36.83	1	36.80	37.00	31	20,901	0.15%
2020/11/03	0	0.00	12	37.00	36.90	-12	21,491	-0.06%
2020/11/02	2	35.70	4	35.49	35.30	-2	22,085	-0.01%
2020/10/30	1	36.65	6	36.72	36.05	-5	22,205	-0.02%
2020/10/28	1	38.30	1	38.60	37.55	0	22,554	0.00%
2020/10/23	0	0.00	1	38.15	38.15	-1	22,541	0.00%
2020/10/22	1	37.40	0	0.00	37.80	1	22,637	0.00%
2020/10/21	0	0.00	1	37.65	37.40	-1	22,620	0.00%
2020/10/20	3	36.87	5	37.24	36.75	-2	22,601	-0.01%
2020/10/19	3	37.27	0	0.00	37.15	3	22,594	0.01%
2020/10/16	4	37.25	0	0.00	36.80	4	22,574	0.02%
2020/10/15	41	39.76	40	39.05	39.00	1	22,229	0.00%
2020/10/14	1	39.00	5	38.77	38.70	-4	21,642	-0.02%
2020/10/13	21	38.92	21	38.65	38.30	0	21,478	0.00%
2020/10/12	2	38.48	13	38.32	38.30	-11	21,336	-0.05%
2020/10/08	2	38.78	32	38.84	37.95	-30	21,233	-0.14%
2020/10/07	14	38.54	0	0.00	38.40	14	21,039	0.07%
2020/09/29	0	0.00	1	35.90	35.75	-1	21,134	0.00%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/25	3	35.35	5	34.45	34.95	-2	21,098	-0.01%
2020/09/23	3	37.85	8	37.88	37.10	-5	21,179	-0.02%
2020/09/22	2	37.65	0	0.00	37.05	2	20,890	0.01%
2020/09/21	0	0.00	6	37.65	37.40	-6	20,794	-0.03%
2020/09/18	19	38.07	22	37.57	37.60	-3	20,814	-0.01%
2020/09/17	34	37.76	29.1	38.12	38.20	4.9	20,556	0.02%
2020/09/14	2	35.98	4	35.85	36.10	-2	20,063	-0.01%
2020/09/11	8	35.09	64	35.02	34.65	-56	20,003	-0.28%
2020/09/10	1	36.85	1	36.95	36.20	0	19,836	0.00%
2020/09/09	1	35.15	0	0.00	36.40	1	19,777	0.01%
2020/09/08	60	36.45	5	36.16	35.90	55	19,786	0.28%
2020/09/07	9	36.74	1	35.80	35.70	8	19,811	0.04%
2020/09/03	0	0.00	10	38.37	37.40	-10	19,855	-0.05%
2020/09/02	12	37.97	0	0.00	38.00	12	19,694	0.06%
2020/09/01	13	37.88	7	37.97	38.55	6	19,779	0.03%
2020/08/31	7.1	36.69	2	36.83	36.70	5.1	19,408	0.03%
2020/08/28	3	37.72	10	37.50	37.40	-7	19,647	-0.04%
2020/08/27	5	37.49	20	37.36	37.35	-15	20,272	-0.07%
2020/08/26	170.1	40.02	177	39.55	38.40	-7	19,892	-0.03%	大買/大賣/
2020/08/25	6	38.59	10	38.69	38.40	-4	18,326	-0.02%
2020/08/24	16	38.70	7	38.34	39.00	9	17,887	0.05%
2020/08/21	142.1	39.03	149	38.02	37.95	-6.9	17,062	-0.04%	大買/大賣/
2020/08/20	233	38.17	263	38.03	38.75	-30	15,582	-0.19%	大買/大賣/
2020/08/19	109	36.61	32.2	36.60	36.85	76.8	12,641	0.61%	大買/
2020/08/18	0	0.00	12.2	33.23	33.50	-12.2	11,930	-0.10%
2020/08/17	0	0.00	5	31.95	32.00	-5	11,501	-0.04%
2020/08/13	6	30.78	1	30.00	30.05	5	11,222	0.04%
2020/08/11	0.3	29.80	0	0.00	29.80	0.3	10,944	0.00%
2020/08/10	5	30.90	1	30.40	30.40	4	10,915	0.04%
2020/08/07	37	31.99	4	32.64	32.40	33	10,682	0.31%
2020/08/06	7	31.59	21.2	32.58	32.65	-14.2	10,058	-0.14%
2020/08/05	1	29.85	0	0.00	29.70	1	9,412	0.01%
2020/08/04	1	29.35	2	29.75	28.80	-1	9,278	-0.01%
2020/08/03	1	30.05	5	30.25	29.70	-4	8,947	-0.04%
2020/07/30	0	0.00	4	29.45	29.55	-4	8,845	-0.05%
2020/07/28	0	27.40	0	0.00	27.40	0	8,775	0.00%
2020/07/24	1	29.05	1	27.90	27.95	0	8,703	0.00%
2020/07/23	1	28.80	0	0.00	28.55	1	8,690	0.01%
2020/07/22	1	28.05	1	28.40	28.45	0	8,692	0.00%
2020/07/20	2	26.35	2	26.75	26.90	0	9,037	0.00%
2020/07/16	1	28.45	1	28.15	28.05	0	9,131	0.00%
2020/07/14	1	30.30	0	0.00	29.35	1	9,016	0.01%
2020/07/13	0	0.00	0.9	30.00	30.15	-0.9	8,848	-0.01%
2020/07/10	1	29.20	1	29.40	28.95	0	8,720	0.00%
2020/07/09	3	29.60	1	29.30	29.70	2	8,548	0.02%
2020/07/08	0	0.00	2	29.80	29.45	-2	8,462	-0.02%
2020/07/06	2	29.10	2	29.25	29.20	0	8,298	0.00%
2020/07/03	15	30.00	0	0.00	29.10	15	8,235	0.18%
2020/07/02	6	30.06	6	29.74	29.80	0	8,010	0.00%
2020/07/01	2	28.45	1	28.70	28.50	1	7,748	0.01%
2020/06/30	4	28.13	0	0.00	28.30	4	7,703	0.05%
2020/06/29	1	27.85	0	0.00	27.85	1	7,753	0.01%
2020/06/24	1	28.20	2	29.08	29.20	-1	7,613	-0.01%
2020/06/23	2.2	28.29	0	0.00	28.15	2.2	7,535	0.03%
2020/06/22	1	28.45	10	28.63	28.60	-9	7,503	-0.12%
2020/06/19	1	29.65	1	29.05	28.30	0	7,478	0.00%
2020/06/17	21	28.51	2	28.40	28.60	19	7,261	0.26%
2020/06/16	2	28.73	0	0.00	28.35	2	7,218	0.03%
2020/06/15	10	29.03	1	28.90	28.05	9	7,204	0.12%
2020/06/12	1	29.30	3	29.18	29.65	-2	7,134	-0.03%
2020/06/11	0	0.00	3	29.73	29.20	-3	7,085	-0.04%
2020/06/10	2	29.25	10	29.79	30.00	-8	6,942	-0.12%
2020/06/09	1	28.30	1	28.15	28.30	0	6,772	0.00%
2020/06/08	15	30.50	15	29.39	29.10	0	6,677	0.00%
2020/06/04	0	0.00	8	29.09	29.30	-8	6,172	-0.13%
2020/06/03	37	27.99	112	27.33	28.95	-75	5,701	-1.32%	大賣/
2020/06/02	85	26.71	15	25.70	27.00	70	4,644	1.51%
2020/05/29	1	24.00	2	24.40	23.70	-1	4,277	-0.02%
2020/05/27	11	24.58	0	0.00	24.80	11	4,245	0.26%
2020/05/26	1	24.25	6	24.45	24.15	-5	4,214	-0.12%
2020/05/20	6	24.20	0	0.00	24.05	6	4,110	0.15%
2020/05/06	3	25.45	0	0.00	25.05	3	3,624	0.08%
2020/05/05	0	0.00	2	25.23	25.40	-2	3,573	-0.06%
2020/05/04	0	0.00	5	24.25	24.40	-5	3,499	-0.14%
2020/04/30	0	0.00	1	24.60	24.55	-1	3,499	-0.03%
2020/04/28	1	24.00	0	0.00	24.15	1	3,405	0.03%
2020/04/24	0	0.00	2	24.00	23.70	-2	3,331	-0.06%
2020/04/23	12	24.12	43	24.10	24.05	-31	3,179	-0.97%
2020/04/22	47	23.07	10	22.83	23.20	37	2,893	1.28%
2020/04/21	6	22.30	0	0.00	21.45	6	2,794	0.21%
2020/04/17	1	21.45	0	0.00	21.50	1	2,740	0.04%
2020/04/16	0	0.00	3	21.45	21.50	-3	2,717	-0.11%
2020/04/14	0	0.00	1	20.75	20.95	-1	2,702	-0.04%
2020/04/13	1	20.70	1.1	20.58	20.25	-0.1	2,701	0.00%
2020/04/09	3	20.65	0	0.00	20.00	3	2,796	0.11%
2020/04/08	2	19.80	1	20.00	20.10	1	2,779	0.04%
2020/04/01	1	18.85	1	18.70	19.10	0	2,806	0.00%
2020/03/31	2	19.60	11	19.33	19.15	-9	2,982	-0.30%
2020/03/26	0	0.00	1	17.75	18.20	-1	2,953	-0.03%
2020/03/25	1	18.25	0	0.00	18.25	1	3,134	0.03%
2020/03/20	0	0.00	1	14.60	15.05	-1	3,060	-0.03%
2020/03/19	1	14.05	0	0.00	13.70	1	3,048	0.03%
2020/03/18	10	15.84	0	0.00	15.20	10	2,956	0.34%
2020/03/16	0	0.00	3	20.00	17.90	-3	2,799	-0.11%
2020/03/13	0	0.00	2	19.50	19.85	-2	2,724	-0.07%
2020/03/12	0	0.00	8	23.50	21.65	-8	2,651	-0.30%
2020/03/09	11	25.35	0	0.00	24.05	11	2,601	0.42%
2020/03/03	0.1	25.05	0	0.00	25.10	0.1	2,651	0.00%
2020/02/18	0	0.00	5	25.20	25.00	-5	2,558	-0.20%
2020/02/11	0	0.00	18	24.45	24.50	-18	2,553	-0.70%
2020/02/06	0	24.15	0	0.00	24.25	0	2,544	0.00%
2020/01/30	5	24.90	0	0.00	24.65	5	2,631	0.19%
2020/01/17	0	27.45	0	0.00	27.55	0	2,596	0.00%
2020/01/16	0	27.70	0	0.00	27.80	0	2,616	0.00%
2020/01/13	0	0.00	1	26.90	26.95	-1	2,650	-0.04%
2020/01/10	0	26.40	0	0.00	26.50	0	2,656	0.00%
2020/01/09	0	26.75	0	0.00	26.85	0	2,658	0.00%
2020/01/08	1	26.70	0	0.00	26.55	1	2,780	0.04%
2020/01/03	2	28.50	2	28.30	28.25	0	2,842	0.00%
2019/12/27	20	28.25	28	28.41	28.35	-8	2,757	-0.29%
2019/12/26	14	28.25	16	28.20	28.30	-2	2,692	-0.07%
2019/12/24	3	26.73	0	0.00	26.55	3	2,413	0.12%
2019/12/20	11	27.88	4	28.08	27.50	7	2,391	0.29%
2019/12/19	0.3	26.50	0	0.00	26.65	0.3	2,169	0.01%
2019/12/11	0	0.00	9	25.75	25.85	-9	2,724	-0.33%
2019/12/02	0.1	25.30	0	0.00	25.35	0.1	3,517	0.00%
2019/11/29	2.1	26.48	5	26.15	26.15	-2.9	3,555	-0.08%
2019/11/28	3	27.30	0	0.00	27.10	3	3,565	0.08%
2019/10/31	6	29.83	6	29.91	28.70	0	4,584	0.00%
2019/10/16	0	0.00	1	28.75	28.70	-1	4,749	-0.02%
2019/10/14	1	27.40	0	0.00	27.45	1	4,644	0.02%
2019/10/03	0	0.00	1	28.45	28.20	-1	5,480	-0.02%
2019/09/24	0.1	30.15	22	30.35	30.15	-21.9	5,526	-0.40%
2019/09/23	23.3	30.73	1	30.35	30.35	22.3	5,547	0.40%
2019/09/10	0	0.00	3	28.67	28.35	-3	5,526	-0.05%
2019/09/06	4	29.73	4	29.80	28.60	0	5,543	0.00%
2019/09/05	2	29.00	1	28.85	28.50	1	5,199	0.02%
2019/09/04	0	0.00	1	28.60	28.70	-1	5,121	-0.02%
2019/09/03	5	28.87	2	28.75	28.90	3	5,107	0.06%
2019/09/02	3	27.98	1	28.35	29.00	2	4,945	0.04%
2019/08/30	0	0.00	70	28.65	27.35	-70	4,867	-1.44%
2019/08/28	1	28.20	1	27.90	27.70	0	4,637	0.00%
2019/08/27	1	27.70	2	27.65	27.70	-1	4,575	-0.02%
2019/08/23	0	0.00	5	27.65	27.45	-5	4,454	-0.11%
2019/08/22	0	0.00	11	27.19	27.05	-11	4,329	-0.25%
2019/08/21	5	26.95	0	0.00	26.75	5	4,229	0.12%
2019/08/20	1	26.60	0	0.00	26.50	1	4,192	0.02%
2019/08/19	1	26.60	0	0.00	26.25	1	4,110	0.02%
2019/08/14	0	0.00	1	25.95	25.70	-1	3,939	-0.03%
2019/08/13	1	25.85	1	25.85	25.75	0	3,863	0.00%
2019/08/12	2	25.25	2	25.13	25.95	0	3,757	0.00%
2019/08/08	3	24.05	1	24.00	24.00	2	3,658	0.05%
2019/08/07	2	23.95	1	23.95	23.60	1	3,702	0.03%
2019/07/29	0	0.00	6	26.52	26.35	-6	4,035	-0.15%
2019/07/25	1	26.45	11	26.61	27.00	-10	4,028	-0.25%
2019/07/24	6	26.62	5	26.43	26.65	1	3,979	0.03%
2019/07/18	0	0.00	5	25.95	25.65	-5	3,996	-0.13%
2019/07/17	5	26.85	0	0.00	26.70	5	4,010	0.12%
2019/07/12	5	27.40	5	27.00	27.05	0	4,299	0.00%
2019/07/08	22	27.97	3	28.12	27.45	19	5,160	0.37%
2019/07/05	7	27.34	1	27.30	27.00	6	5,857	0.10%
2019/07/04	2	26.23	2	26.40	26.75	0	5,700	0.00%
2019/07/01	1	25.95	1	25.95	26.00	0	5,601	0.00%
2019/06/27	1	25.45	1	25.30	25.35	0	5,719	0.00%
2019/06/20	1	26.25	1	26.00	26.05	0	5,935	0.00%
2019/06/18	0	0.00	15	25.55	25.30	-15	6,078	-0.25%
2019/06/17	16	26.11	1	26.10	25.90	15	6,100	0.25%
2019/06/10	0	0.00	1	24.95	25.25	-1	6,416	-0.02%
2019/06/06	3	25.42	3	25.05	24.50	0	6,437	0.00%
2019/05/29	0	0.00	10	24.20	24.25	-10	6,571	-0.15%
2019/05/27	1	24.50	6	24.60	24.55	-5	6,765	-0.07%
2019/05/24	8	24.28	8	24.18	24.10	0	6,787	0.00%
2019/05/23	6	24.10	5	23.90	24.00	1	6,905	0.01%
2019/05/22	0	0.00	5	24.55	24.20	-5	6,957	-0.07%
2019/05/21	10	24.10	0	0.00	24.45	10	7,021	0.14%
2019/05/15	0	0.00	16	24.88	25.05	-16	7,709	-0.21%
2019/05/14	27	24.08	1	24.30	24.55	26	8,016	0.32%
2019/05/13	0	0.00	3	24.15	23.30	-3	8,253	-0.04%
2019/05/10	0	0.00	1.1	25.10	25.05	-1.1	8,743	-0.01%
2019/05/03	3	27.60	3	27.55	27.60	0	9,300	0.00%
2019/05/02	1	27.30	1	27.30	27.35	0	9,345	0.00%
2019/04/30	1	26.95	0	0.00	27.20	1	9,520	0.01%
2019/04/29	0	0.00	10	27.30	26.60	-10	9,689	-0.10%
2019/04/26	11	27.74	11	27.45	27.30	0	9,797	0.00%
2019/04/25	10	28.19	10	28.08	28.10	0	10,130	0.00%
2019/04/24	19	28.76	9	28.54	28.35	10	10,373	0.10%
2019/04/23	0	0.00	8	29.00	28.75	-8	10,579	-0.08%
2019/04/22	5	29.05	15	29.02	28.80	-10	10,535	-0.09%
2019/04/19	8	28.70	0	0.00	28.90	8	10,523	0.08%
2019/04/18	1	28.90	1	28.80	28.65	0	10,517	0.00%
2019/04/17	1	30.15	10	29.65	29.85	-9	10,458	-0.09%
2019/04/16	15	30.01	1	29.75	30.15	14	10,576	0.13%
2019/04/15	2	29.68	6	29.50	29.25	-4	10,637	-0.04%
2019/04/12	20	31.28	2	30.80	29.05	18	10,596	0.17%
2019/04/11	16	29.74	19	30.04	30.70	-3	10,145	-0.03%
2019/04/10	2	28.30	2	28.50	28.55	0	9,180	0.00%
2019/04/08	4	27.86	2	28.05	27.50	2	9,061	0.02%
2019/04/01	0	0.00	2	27.28	27.30	-2	9,101	-0.02%
2019/03/29	1	26.80	1	26.95	26.65	0	9,054	0.00%
2019/03/28	1	27.00	1	27.15	26.65	0	9,332	0.00%
2019/03/27	0	0.00	2	26.43	26.90	-2	9,489	-0.02%
2019/03/26	7	26.16	1	26.25	26.05	6	9,577	0.06%
2019/03/25	1	25.95	3	26.20	26.10	-2	9,814	-0.02%
2019/03/22	2	27.08	0	0.00	27.15	2	9,900	0.02%
2019/03/21	10	27.33	10	27.50	27.55	0	10,038	0.00%
2019/03/19	2	26.50	3	26.62	26.70	-1	10,914	-0.01%
2019/03/18	2	26.28	3	26.87	26.25	-1	10,916	-0.01%
2019/03/15	2	27.30	1	27.70	27.15	1	10,826	0.01%
2019/03/14	8	27.94	3	28.02	27.70	5	10,870	0.05%
2019/03/13	5	28.37	9	28.01	28.00	-4	11,142	-0.04%
2019/03/12	2	27.68	0	0.00	27.70	2	11,336	0.02%
2019/03/11	1	27.40	2	27.38	27.50	-1	11,605	-0.01%
2019/03/08	3	27.80	7	27.80	27.70	-4	12,319	-0.03%
2019/03/07	3	28.53	3	28.83	28.50	0	13,170	0.00%
2019/03/06	1	28.70	1	28.70	28.70	0	13,509	0.00%
2019/03/04	1	29.25	0	0.00	29.30	1	13,904	0.01%
2019/02/27	2	28.70	3	28.70	28.75	-1	13,919	-0.01%
2019/02/26	3	29.47	1	29.60	29.45	2	13,911	0.01%
2019/02/22	1	30.60	2	30.50	30.10	-1	14,172	-0.01%
2019/02/21	1	29.90	1	30.10	30.20	0	14,153	0.00%
2019/02/20	4	30.15	4	30.28	30.15	0	14,199	0.00%
2019/02/19	12	30.61	0	0.00	30.15	12	14,224	0.08%
2019/02/18	7	30.20	14	30.03	29.95	-7	14,215	-0.05%
2019/02/15	18	31.76	11	31.71	31.00	7	14,082	0.05%
2019/02/14	2	31.25	20	31.37	31.25	-18	13,848	-0.13%
2019/02/13	15	31.95	16	31.76	31.35	-1	13,838	-0.01%
2019/02/12	21	30.98	20	31.17	31.30	1	13,648	0.01%
2019/02/11	31	30.55	19	30.54	31.15	12	13,564	0.09%
2019/01/30	1	28.75	0	0.00	28.55	1	13,213	0.01%
2019/01/28	2	29.45	2	29.50	29.00	0	13,834	0.00%
2019/01/25	0	0.00	2	28.70	28.75	-2	14,039	-0.01%
2019/01/24	12	29.21	11	28.51	28.40	1	14,141	0.01%
2019/01/23	2	27.95	6	27.93	28.25	-4	13,989	-0.03%
2019/01/22	4	28.45	0	0.00	28.10	4	14,086	0.03%
2019/01/21	3	29.37	3	29.27	28.80	0	13,979	0.00%
2019/01/18	0	0.00	5	28.66	29.05	-5	13,906	-0.04%
2019/01/17	3	28.93	21	29.24	28.40	-18	13,893	-0.13%
2019/01/16	25	27.17	39	27.79	28.95	-14	13,553	-0.10%
2019/01/15	30	27.66	2	27.58	27.05	28	13,306	0.21%
2019/01/10	10	26.90	10	26.60	26.85	0	13,196	0.00%
2019/01/09	3	27.37	13	27.06	26.40	-10	13,169	-0.08%
2019/01/08	7	27.01	9	27.00	26.75	-2	13,080	-0.02%
2019/01/07	2	25.60	9	25.91	26.85	-7	12,900	-0.05%
2019/01/04	7	24.33	3	24.50	24.45	4	12,832	0.03%
2019/01/03	3	25.72	3	26.10	25.45	0	12,756	0.00%
2019/01/02	1	26.05	3	25.90	25.70	-2	12,860	-0.02%
2018/12/28	1	25.40	1	25.45	25.45	0	12,985	0.00%
2018/12/27	1	25.45	3	26.00	25.45	-2	13,109	-0.02%
2018/12/26	9	25.40	8	25.40	24.95	1	13,064	0.01%
2018/12/25	3	25.48	1	25.65	25.60	2	13,032	0.02%
2018/12/24	2	26.85	5	26.69	26.50	-3	12,977	-0.02%
2018/12/22	3	26.33	0	0.00	26.25	3	13,007	0.02%
2018/12/21	9	26.61	11	26.54	26.95	-2	13,020	-0.02%
2018/12/20	3	24.98	6	25.42	25.65	-3	12,743	-0.02%
2018/12/19	6	25.43	2	26.20	25.45	4	12,634	0.03%
2018/12/18	11	26.16	4	25.90	26.00	7	12,559	0.06%
2018/12/17	5	27.65	7	28.01	27.25	-2	12,402	-0.02%
2018/12/14	15	27.69	3	27.62	27.70	12	12,378	0.10%
2018/12/13	80	29.96	73	29.75	28.80	7	12,204	0.06%
2018/12/12	46	28.56	52	29.00	29.70	-6	11,430	-0.05%
2018/12/11	1	26.75	7	27.08	27.00	-6	11,257	-0.05%
2018/12/10	12	27.04	0	0.00	26.70	12	11,295	0.11%
2018/12/07	8	28.00	11	28.19	28.10	-3	11,245	-0.03%
2018/12/06	8	28.04	1	27.55	27.55	7	11,175	0.06%
2018/12/04	2	31.90	1	31.50	31.50	1	10,949	0.01%
2018/12/03	17	31.79	3	32.67	31.90	14	10,750	0.13%
2018/11/30	29	30.01	29	30.64	31.25	0	10,080	0.00%
2018/11/29	6	26.81	17	27.67	28.45	-11	9,212	-0.12%
2018/11/28	3	25.70	3	25.45	25.90	0	8,915	0.00%
2018/11/27	3	24.55	2	24.60	24.80	1	8,751	0.01%
2018/11/26	0	0.00	1	23.80	23.75	-1	8,657	-0.01%
2018/11/23	1	23.70	1	24.55	23.45	0	8,811	0.00%
2018/11/22	1	24.55	9	24.26	24.25	-8	9,015	-0.09%
2018/11/21	13	25.88	10	25.65	25.55	3	8,951	0.03%
2018/11/20	10	25.75	1	25.60	25.75	9	8,885	0.10%
2018/11/19	0	0.00	3	25.13	25.65	-3	8,898	-0.03%
2018/11/16	2	24.65	2	25.00	24.60	0	9,020	0.00%
2018/11/15	1	24.45	2	24.58	24.45	-1	9,163	-0.01%
2018/11/14	1	23.75	2	24.30	24.10	-1	9,169	-0.01%
2018/11/13	1	23.30	2	24.00	24.15	-1	9,201	-0.01%
2018/11/12	6	23.36	7	24.09	24.10	-1	9,232	-0.01%
2018/11/09	2	23.75	2	24.80	23.80	0	9,218	0.00%
2018/11/08	12	24.95	2	26.50	24.65	10	9,232	0.11%
2018/11/07	6	25.38	26	25.05	25.80	-20	9,204	-0.22%
2018/11/06	7	25.03	6	26.10	24.30	1	9,220	0.01%
2018/11/05	24	26.63	1	26.10	25.75	23	9,225	0.25%
2018/11/02	0	0.00	6	25.35	26.00	-6	8,734	-0.07%
2018/11/01	2	23.03	2	23.20	23.65	0	8,434	0.00%
2018/10/31	12	21.36	14	22.05	22.25	-2	8,304	-0.02%
2018/10/30	0	0.00	7	20.66	21.00	-7	8,139	-0.09%
2018/10/29	1	20.40	1	20.80	20.30	0	8,095	0.00%
2018/10/26	2	20.28	4	20.93	20.30	-2	8,223	-0.02%
2018/10/25	5	21.06	2	21.25	20.75	3	8,232	0.04%
2018/10/24	5	23.30	4	23.43	23.05	1	8,230	0.01%
2018/10/23	1	23.15	6	23.58	23.00	-5	8,421	-0.06%
2018/10/22	0	0.00	2	23.78	23.90	-2	8,524	-0.02%
2018/10/19	18	23.09	0	0.00	23.25	18	8,669	0.21%
2018/10/18	2	24.65	4	24.64	24.50	-2	8,841	-0.02%
2018/10/17	3	24.60	2	24.95	24.25	1	8,960	0.01%
2018/10/16	1	24.65	2	25.18	24.50	-1	9,063	-0.01%
2018/10/15	5	24.62	6	24.63	24.75	-1	9,181	-0.01%
2018/10/12	0	0.00	4	23.94	24.05	-4	9,501	-0.04%
2018/10/11	0	0.00	49	23.11	23.05	-49	9,716	-0.50%
2018/10/09	16	25.83	11	26.07	25.60	5	9,883	0.05%
2018/10/08	6	27.53	9	27.22	26.30	-3	9,900	-0.03%
2018/10/05	8	29.85	14	29.11	28.60	-6	9,810	-0.06%
2018/10/04	0	0.00	1	31.80	31.75	-1	9,787	-0.01%
2018/10/03	3	32.50	0	0.00	32.05	3	9,966	0.03%
2018/10/02	0	0.00	2	33.53	33.40	-2	10,174	-0.02%
2018/10/01	7	32.86	17	33.11	33.00	-10	10,261	-0.10%
2018/09/28	2	32.15	0	0.00	32.35	2	10,444	0.02%
2018/09/27	17	33.57	8	33.98	33.30	9	10,643	0.08%
2018/09/26	8	33.92	22	34.34	33.65	-14	10,919	-0.13%
2018/09/25	2	33.50	11	33.87	33.95	-9	11,420	-0.08%
2018/09/21	30	32.35	6	32.64	32.85	24	11,721	0.20%
2018/09/20	6	32.97	2	32.63	31.60	4	11,692	0.03%
2018/09/19	1	33.25	2	33.80	33.20	-1	11,730	-0.01%
2018/09/18	2	33.15	0	0.00	33.20	2	11,875	0.02%
2018/09/17	16.1	33.89	5	34.13	34.35	11.1	11,951	0.09%
2018/09/14	2	34.43	14	34.66	34.65	-12	12,053	-0.10%
2018/09/13	12	33.92	25	33.67	33.45	-13	12,211	-0.11%
2018/09/12	6	33.82	7	34.01	33.95	-1	12,365	-0.01%
2018/09/11	41	33.72	44	34.30	34.10	-3	12,775	-0.02%
2018/09/10	14	34.26	18	33.89	33.50	-4	12,938	-0.03%
2018/09/07	20	38.05	24	38.21	37.20	-4	13,031	-0.03%
2018/09/06	23	38.68	11	38.74	38.20	12	13,277	0.09%
2018/09/05	18	40.16	13	39.87	39.70	5	13,695	0.04%
2018/09/04	15	39.76	21	39.83	40.35	-6	14,177	-0.04%
2018/09/03	127	39.99	23	38.79	38.80	104	14,395	0.72%	大買/鉅額交易
2018/08/31	22	41.68	71	41.44	41.65	-49	14,562	-0.34%
2018/08/30	13	41.68	13	41.83	41.85	0	14,713	0.00%
2018/08/29	5	39.56	21	40.75	40.90	-16	14,755	-0.11%
2018/08/28	5	39.02	5	39.14	39.00	0	14,992	0.00%
2018/08/27	2	39.43	6	39.22	39.60	-4	15,665	-0.03%
2018/08/24	16	38.13	12	37.69	38.35	4	16,260	0.02%
2018/08/23	23	38.85	7	38.50	37.90	16	16,866	0.09%
2018/08/22	24	38.49	31	39.33	39.20	-7	17,355	-0.04%
2018/08/21	0	0.00	9	37.00	37.20	-9	17,414	-0.05%
2018/08/20	5	35.97	10	36.51	36.05	-5	17,824	-0.03%
2018/08/17	8	37.32	8	38.30	37.05	0	18,015	0.00%
2018/08/16	5	36.60	9	37.28	37.80	-4	18,146	-0.02%
2018/08/15	24	37.69	13	37.58	37.40	11	18,284	0.06%
2018/08/14	6	37.90	23	38.50	39.20	-17	18,368	-0.09%
2018/08/13	67	38.79	5	37.65	37.45	62	18,516	0.33%
2018/08/10	10	41.93	10	41.97	41.00	0	18,671	0.00%
2018/08/09	1	44.55	2	44.93	44.70	-1	18,662	-0.01%
2018/08/08	9.1	45.19	5	45.05	44.60	4.1	19,369	0.02%
2018/08/07	14	45.41	18	45.41	45.30	-4	19,748	-0.02%
2018/08/06	4	44.36	2	44.63	44.50	2	19,966	0.01%
2018/08/03	5	44.52	16	44.54	45.10	-11	20,087	-0.05%
2018/08/02	25	43.57	9	43.31	43.25	16	20,151	0.08%
2018/08/01	5	46.42	1	46.75	46.35	4	20,139	0.02%
2018/07/31	3	46.60	4	46.85	47.00	-1	20,239	0.00%
2018/07/30	19	46.56	14	47.11	46.45	5	20,574	0.02%
2018/07/27	12	48.48	17	48.68	48.65	-5	20,620	-0.02%
2018/07/26	21	47.27	14.2	47.27	47.65	6.8	20,598	0.03%
2018/07/25	11	46.53	21	46.74	47.10	-10	20,590	-0.05%
2018/07/24	0	0.00	6	44.63	44.95	-6	20,477	-0.03%
2018/07/23	14	43.62	14	43.39	43.50	0	20,442	0.00%
2018/07/20	18	44.54	15	44.76	43.50	3	20,453	0.01%
2018/07/19	35.1	44.67	154	44.59	44.80	-118.9	20,503	-0.58%	大賣/鉅額交易
2018/07/18	35	47.70	12	48.12	45.85	23	20,485	0.11%
2018/07/17	38	51.06	48	51.29	50.90	-10	20,276	-0.05%
2018/07/16	11	50.11	20	50.50	49.65	-9	20,265	-0.04%
2018/07/13	16	52.34	12	52.72	52.00	4	20,283	0.02%
2018/07/12	22	51.70	16	52.26	52.60	6	20,531	0.03%
2018/07/11	18	51.89	13	52.20	51.80	5	20,832	0.02%
2018/07/10	17	52.72	16	53.45	52.40	1	20,859	0.00%
2018/07/09	14	54.68	14	55.50	54.00	0	20,861	0.00%
2018/07/06	46	55.66	39	55.80	55.50	7	20,896	0.03%
2018/07/05	84.1	58.09	29	59.69	57.90	55.1	20,969	0.26%
2018/07/04	85	59.20	12	59.22	59.30	73	20,875	0.35%
2018/07/03	16	61.59	13.1	61.47	61.50	2.9	20,903	0.01%
2018/07/02	24.2	60.20	150	59.79	59.30	-125.8	20,719	-0.61%	大賣/鉅額交易
2018/06/29	11	57.12	14	57.74	57.00	-3	20,522	-0.01%
2018/06/28	15	56.67	14	56.79	55.80	1	20,679	0.00%
2018/06/27	50	58.76	49	58.76	57.60	1	21,421	0.00%
2018/06/26	8	56.51	12	56.96	57.60	-4	21,661	-0.02%
2018/06/25	31	57.54	14	58.21	56.70	17	22,331	0.08%
2018/06/22	107	58.09	114	59.75	58.40	-7	22,758	-0.03%	大買/大賣/
2018/06/21	26	58.25	30	58.54	57.80	-4	22,747	-0.02%
2018/06/20	58	58.24	54	59.03	57.60	4	22,667	0.02%
2018/06/19	42	57.64	19	57.50	57.00	23	22,460	0.10%
2018/06/15	30	60.55	21	61.35	59.50	9	22,427	0.04%
2018/06/14	31	59.95	58	60.57	59.60	-27	22,244	-0.12%
2018/06/13	65	60.80	4	59.38	58.70	61	21,992	0.28%
2018/06/12	37	61.49	40	63.10	65.10	-3	21,603	-0.01%
2018/06/11	83	60.16	85	61.06	60.00	-2	21,153	-0.01%
2018/06/08	64	60.00	65	61.63	59.60	-1	21,069	0.00%
2018/06/07	21	60.08	9	61.59	59.80	12	20,875	0.06%
2018/06/06	20	61.53	22	61.60	60.60	-2	20,827	-0.01%
2018/06/05	87	61.68	76	63.03	60.60	11	21,042	0.05%
2018/06/04	75	65.90	45	68.01	64.40	30	20,988	0.14%
2018/06/01	21	61.34	26	63.25	66.60	-5	20,470	-0.02%
2018/05/31	69	62.66	64	63.94	60.60	5	19,774	0.03%
2018/05/30	71	59.46	77	58.42	61.20	-6	19,175	-0.03%
2018/05/29	20	57.38	26	56.90	57.20	-6	18,789	-0.03%
2018/05/28	14	56.58	15	58.36	56.70	-1	18,734	-0.01%
2018/05/25	3	53.63	8	52.19	53.80	-5	18,330	-0.03%
2018/05/24	7	51.56	16	51.38	51.80	-9	18,130	-0.05%
2018/05/23	52	50.13	20	50.48	50.10	32	18,104	0.18%
2018/05/22	34	51.19	11	51.27	50.70	23	17,897	0.13%
2018/05/21	11	51.58	7	50.57	50.60	4	17,741	0.02%
2018/05/18	17	53.41	13	54.99	52.10	4	17,470	0.02%
2018/05/17	13	58.57	12	57.68	57.30	1	17,203	0.01%
2018/05/16	17	59.77	13	58.46	58.20	4	17,002	0.02%
2018/05/15	19	57.56	22	58.39	59.10	-3	16,351	-0.02%
2018/05/14	0	0.00	20	52.51	53.80	-20	16,107	-0.12%
2018/05/11	29	51.68	8	51.85	50.60	21	15,878	0.13%
2018/05/10	10	52.30	8	52.99	52.60	2	15,750	0.01%
2018/05/09	15	51.57	22	51.46	51.10	-7	15,652	-0.04%
2018/05/08	14	53.66	16	53.29	51.60	-2	15,544	-0.01%
2018/05/07	35	52.90	20	52.82	54.00	15	15,424	0.10%
2018/05/04	22	51.17	45	50.78	51.00	-23	15,013	-0.15%
2018/05/03	3	48.37	4	49.16	48.50	-1	14,859	-0.01%
2018/05/02	7	48.66	2	49.90	48.10	5	15,094	0.03%
2018/04/30	4	49.83	2	49.33	50.50	2	15,025	0.01%
2018/04/27	3	48.45	6	48.23	48.65	-3	15,052	-0.02%
2018/04/26	7	47.55	4	47.25	47.80	3	15,154	0.02%
2018/04/25	16	47.64	15	47.99	46.90	1	15,449	0.01%
2018/04/24	42	47.24	70	45.81	47.75	-28	15,601	-0.18%
2018/04/23	44	48.93	10	49.07	47.65	34	15,674	0.22%
2018/04/20	11	48.96	12	51.06	50.00	-1	16,131	-0.01%
2018/04/19	17	49.15	14	49.56	49.90	3	16,878	0.02%
2018/04/18	2	49.40	1	47.95	49.05	1	16,811	0.01%
2018/04/16	4	53.10	3	54.10	52.70	1	16,259	0.01%
2018/04/12	0	0.00	10	55.80	55.90	-10	16,055	-0.06%
2018/04/11	15	55.94	6	56.55	57.30	9	16,235	0.06%
2018/04/10	1	54.00	0	0.00	52.40	1	16,328	0.01%
2018/04/09	0	0.00	15	56.27	54.00	-15	16,599	-0.09%
2018/04/03	10	52.40	25	51.18	55.50	-15	16,941	-0.09%
2018/04/02	23	50.73	5	50.82	50.60	18	16,618	0.11%
2018/03/31	5	50.05	3	50.33	49.80	2	16,814	0.01%
2018/03/30	17	50.34	7	50.30	49.50	10	16,775	0.06%
2018/03/29	2	47.25	2	46.40	48.35	0	15,886	0.00%
2018/03/28	4	46.03	8	46.71	46.50	-4	15,454	-0.03%
2018/03/27	26	45.76	47	44.47	46.40	-21	14,681	-0.14%
2018/03/26	0	0.00	2	40.33	42.20	-2	14,229	-0.01%
2018/03/23	3	39.38	8	39.54	39.50	-5	14,181	-0.04%
2018/03/22	15	41.81	19	42.35	41.00	-4	14,100	-0.03%
2018/03/21	12	40.63	6	41.35	42.00	6	13,843	0.04%
2018/03/20	2	40.08	0	0.00	39.75	2	13,608	0.01%
2018/03/19	10	40.18	3	40.38	40.45	7	13,536	0.05%
2018/03/16	1	39.60	4	40.26	39.60	-3	13,452	-0.02%
2018/03/15	5	39.61	1	39.75	39.70	4	13,402	0.03%
2018/03/14	5	41.00	3	40.72	40.30	2	13,392	0.01%
2018/03/13	1	39.90	0	0.00	39.85	1	13,261	0.01%
2018/03/12	0	0.00	3	40.50	40.20	-3	13,267	-0.02%
2018/03/09	28	41.07	31	40.73	39.40	-3	13,276	-0.02%
2018/03/08	7	38.91	3	39.18	40.65	4	13,007	0.03%
2018/03/07	14	38.88	9	37.96	37.80	5	12,640	0.04%
2018/03/06	0	0.00	1	37.80	37.75	-1	12,779	-0.01%
2018/03/02	2	39.90	1	40.15	39.10	1	13,869	0.01%
2018/03/01	0	0.00	6	38.08	39.40	-6	13,587	-0.04%
2018/02/27	6	37.88	0	0.00	37.00	6	13,458	0.04%
2018/02/23	1	38.20	7	37.79	37.65	-6	13,544	-0.04%
2018/02/21	6	35.23	0	0.00	35.50	6	13,554	0.04%
2018/02/09	10	31.85	10	30.48	31.85	0	13,447	0.00%
2018/02/08	10	33.85	0	0.00	33.20	10	13,354	0.07%
2018/02/07	0	0.00	20	34.75	34.60	-20	13,440	-0.15%
2018/02/06	10	32.35	5	32.60	32.35	5	13,389	0.04%
2018/02/01	0	0.00	10	36.80	36.60	-10	13,289	-0.08%
2018/01/31	1	36.60	0	0.00	36.45	1	13,308	0.01%
2018/01/30	3	37.00	0	0.00	36.90	3	13,336	0.02%
2018/01/26	5	38.14	2	37.90	38.95	3	13,367	0.02%
2018/01/25	24	39.23	15	40.19	37.90	9	13,386	0.07%
2018/01/24	12	38.66	2	38.85	38.70	10	13,297	0.08%
2018/01/23	5	38.55	5	39.71	38.30	0	13,411	0.00%
2018/01/22	5	40.28	5	39.50	39.40	0	13,872	0.00%
2018/01/19	8	39.53	10	39.53	39.90	-2	14,166	-0.01%
2018/01/18	12	40.16	12	39.45	38.90	0	13,806	0.00%
2018/01/17	11	39.12	19	39.51	39.70	-8	13,511	-0.06%
2018/01/16	9	37.89	9	37.65	38.55	0	13,081	0.00%
2018/01/15	5	37.24	3	37.28	38.10	2	12,653	0.02%
2018/01/09	1	34.70	3	34.60	33.95	-2	11,694	-0.02%
2018/01/08	2	35.30	0	0.00	34.35	2	11,867	0.02%
2018/01/05	5	36.02	49	36.30	36.15	-44	11,897	-0.37%
2018/01/04	1	35.10	6	35.32	35.30	-5	11,835	-0.04%
2018/01/03	49	34.10	8.1	33.86	33.55	40.9	11,730	0.35%
2018/01/02	5	31.65	4	32.29	32.40	1	11,342	0.01%