強茂 (2481)-元大-南勢角券商分點個股進出

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－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/04/22	1	53.10	0	0.00	52.80	1	1,406	0.07%
2024/04/19	0	55.10	0	0.00	53.80	0	1,403	0.00%
2024/04/16	0.1	55.80	0	0.00	55.80	0.1	1,411	0.01%
2024/04/12	0	0.00	2	59.00	59.40	-2	1,385	-0.14%
2024/04/03	0	57.90	1	58.20	58.20	-1	1,459	-0.07%
2024/03/26	1	57.48	0	0.00	56.70	1	1,581	0.07%
2024/03/19	1	57.00	0	0.00	56.50	1	2,247	0.04%
2024/03/18	0	0.00	2	56.60	56.90	-2	2,253	-0.09%
2024/03/15	0	57.50	0	0.00	57.10	0	2,284	0.00%
2024/03/13	0.1	58.41	0	0.00	58.40	0.1	2,361	0.00%
2024/03/12	0	0.00	3	59.80	59.70	-3	2,355	-0.13%
2024/03/11	0.1	59.10	0	0.00	59.00	0.1	2,378	0.00%
2024/03/08	0	0.00	1	61.30	59.20	-1	2,410	-0.04%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	0.00	1	62.00	61.20	-1	2,838	-0.04%
2024/01/30	0	0.00	1	62.90	62.50	-1	2,888	-0.03%
2024/01/26	0	0.00	1	64.00	63.30	-1	2,879	-0.03%
2024/01/25	0	0.00	1	63.70	63.50	-1	2,885	-0.03%
2024/01/10	1	62.90	0	0.00	62.90	1	2,804	0.04%
2024/01/03	1	65.00	3	64.80	65.70	-2	2,741	-0.07%
2023/12/26	1	69.00	0	0.00	69.00	1	2,568	0.04%
2023/12/25	0	0.00	1	70.60	69.30	-1	2,552	-0.04%
2023/12/22	0	0.00	1	69.70	69.60	-1	2,486	-0.04%
2023/12/20	1	68.60	1.5	70.00	68.60	-0.5	2,439	-0.02%
2023/12/19	2	68.50	0	0.00	68.50	2	2,392	0.08%
2023/12/18	1	71.10	1	69.20	69.30	0	2,342	0.00%
2023/12/15	12	73.11	12	72.23	69.30	0	2,231	0.00%
2023/12/14	1	70.20	4	70.20	70.30	-3	1,847	-0.16%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/08	0	0.00	1	68.60	68.60	-1	1,714	-0.06%
2023/12/07	1	67.20	1	66.90	67.10	0	1,699	0.00%
2023/12/06	1	67.80	1	67.90	67.90	0	1,696	0.00%
2023/12/04	3	68.60	6.1	68.71	68.50	-3.1	1,630	-0.19%
2023/12/01	9	70.50	9	71.30	70.20	0	1,573	0.00%
2023/11/30	19	70.07	8	69.85	70.70	11	1,431	0.77%
2023/11/29	0	0.00	4	65.80	65.90	-4	1,156	-0.35%
2023/11/27	0	0.00	1	63.80	63.00	-1	1,117	-0.09%
2023/11/22	0	63.70	0.1	63.80	63.80	-0.1	1,142	0.00%
2023/11/21	1	63.90	0	0.00	63.70	1	1,146	0.09%
2023/11/13	0.1	60.00	0	0.00	59.70	0.1	1,189	0.01%
2023/10/23	0	0.00	3	62.23	61.50	-3	1,890	-0.16%
2023/10/18	0	0.00	0.2	64.60	63.20	-0.2	2,129	-0.01%
2023/10/12	0	0.00	1	64.70	64.70	-1	3,391	-0.03%
2023/10/06	0	0.00	1	64.60	64.60	-1	3,894	-0.03%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/09/26	3	64.00	0	0.00	64.00	3	5,682	0.05%
2023/09/25	1	65.00	0	0.00	65.10	1	5,697	0.02%
2023/09/21	1	64.20	0	64.10	64.00	1	5,704	0.02%
2023/09/19	0	0.00	1	67.10	65.80	-1	5,784	-0.02%
2023/09/15	1	66.10	0	0.00	66.40	1	5,809	0.02%
2023/09/14	0	0.00	1	67.00	67.20	-1	5,800	-0.02%
2023/09/08	1	64.60	3	64.70	64.70	-2	5,816	-0.03%
2023/09/06	1	65.30	1	66.00	65.30	0	5,877	0.00%
2023/09/05	0	0.00	2	65.80	65.80	-2	5,961	-0.03%
2023/09/01	2	64.70	0	0.00	64.30	2	5,963	0.03%
2023/08/14	0	0.00	3	63.50	62.60	-3	6,204	-0.05%
2023/08/11	1.3	65.59	1.6	65.31	65.20	-0.3	6,171	0.00%
2023/08/10	0	0.00	0	66.40	66.80	0	6,139	0.00%
2023/08/08	2	71.85	0	0.00	71.80	2	6,001	0.03%
2023/08/07	0	0.00	1	72.90	72.90	-1	5,999	-0.02%
2023/08/02	0	0.00	2.4	71.96	71.70	-2.4	6,010	-0.04%
2023/08/01	3	73.97	1	74.10	73.50	2	5,947	0.03%
2023/07/31	2	74.60	1	72.80	72.70	1	5,894	0.02%
2023/07/28	5	74.44	4	75.10	74.80	1	5,830	0.02%
2023/07/27	0	0.00	1	76.10	77.80	-1	5,781	-0.02%
2023/07/25	4	76.35	3	76.83	76.50	1	5,677	0.02%
2023/07/24	0	0.00	2	76.40	76.30	-2	5,619	-0.04%
2023/07/21	0	0.00	1	78.20	77.70	-1	5,525	-0.02%
2023/07/20	3	78.73	4	78.93	78.60	-1	5,494	-0.02%
2023/07/19	1	78.90	0	0.00	77.60	1	5,426	0.02%
2023/07/18	17	82.51	24	83.33	79.90	-7	5,296	-0.13%
2023/07/17	4	79.33	16.5	78.98	80.10	-12.5	4,748	-0.26%
2023/07/14	9	77.82	2	77.15	78.00	7	4,388	0.16%
2023/07/13	2	75.90	5	75.48	75.20	-3	4,225	-0.07%
2023/07/12	21	78.55	11.2	78.73	76.30	9.9	4,058	0.24%
2023/07/11	16	77.93	31.2	76.03	79.00	-15.2	3,399	-0.45%
2023/07/10	8.2	71.91	1.2	72.23	71.90	7	2,663	0.26%
2023/07/05	1.2	70.37	0	0.00	70.10	1.2	2,547	0.05%
2023/06/30	4	69.30	0	0.00	69.30	4	2,628	0.15%
2023/06/27	1	70.30	1.1	69.19	68.90	-0.1	3,105	0.00%
2023/06/21	0	0.00	6	69.10	69.30	-6	3,102	-0.19%
2023/06/20	0	0.00	2	67.20	68.20	-2	3,213	-0.06%
2023/06/19	3.5	68.07	0	0.00	67.80	3.5	3,365	0.10%
2023/06/16	3	69.20	0	0.00	68.90	3	3,404	0.09%
2023/06/15	2	69.90	0	0.00	69.80	2	3,655	0.05%
2023/06/14	2	70.30	0	0.00	70.00	2	3,677	0.05%
2023/06/13	3	70.70	0	0.00	70.90	3	3,720	0.08%
2023/06/12	0	0.00	2	71.20	70.80	-2	3,760	-0.05%
2023/06/09	5	71.00	5.5	70.73	70.90	-0.5	3,746	-0.01%
2023/06/08	2	68.80	0	0.00	69.10	2	3,751	0.05%
2023/06/07	0	0.00	2	70.05	70.30	-2	3,866	-0.05%
2023/06/05	0	0.00	1	71.10	71.00	-1	4,284	-0.02%
2023/06/02	0	0.00	2	70.70	71.00	-2	4,565	-0.04%
2023/06/01	2	69.95	0	0.00	70.40	2	4,811	0.04%
2023/05/30	2	69.40	0	0.00	69.50	2	4,805	0.04%
2023/05/29	1	69.80	0	0.00	70.20	1	4,800	0.02%
2023/05/26	0.5	68.30	0	0.00	68.50	0.5	4,761	0.01%
2023/05/22	0	0.00	2	67.45	67.50	-2	4,775	-0.04%
2023/05/19	1	67.00	1	68.00	67.00	0	4,807	0.00%
2023/05/09	0.1	65.50	0	0.00	65.00	0.1	5,044	0.00%
2023/05/05	0.1	66.60	0	0.00	66.60	0.1	5,278	0.00%
2023/04/25	0	0.00	2	66.60	64.30	-2	5,597	-0.04%
2023/04/21	1	68.00	5	67.10	66.80	-4	5,571	-0.07%
2023/04/20	1	69.40	0	0.00	69.20	1	5,542	0.02%
2023/04/18	0.2	71.70	0	0.00	71.60	0.2	5,527	0.00%
2023/04/17	1	72.10	1	71.60	72.20	0	5,455	0.00%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	2	71.00	2	70.60	70.10	0	5,323	0.00%
2023/04/12	1	72.00	0	0.00	71.80	1	5,283	0.02%
2023/04/11	2	71.60	1	72.20	72.00	1	5,249	0.02%
2023/04/06	10	71.70	0	0.00	71.70	10	5,181	0.19%
2023/03/31	0	0.00	1	71.10	71.30	-1	5,147	-0.02%
2023/03/30	1	70.80	0	0.00	70.80	1	5,119	0.02%
2023/03/29	1	70.70	3	71.07	71.00	-2	5,091	-0.04%
2023/03/28	5	71.38	5	71.62	70.50	0	4,993	0.00%
2023/03/24	0	0.00	1	70.00	70.00	-1	4,711	-0.02%
2023/03/23	10	70.33	8	70.30	70.30	2	4,743	0.04%
2023/03/22	0	0.00	3	72.50	72.00	-3	4,658	-0.06%
2023/03/21	1	71.60	6	70.85	71.30	-5	4,563	-0.11%
2023/03/20	29	71.93	31	72.47	71.00	-2	4,701	-0.04%
2023/03/17	1	68.90	0	0.00	68.90	1	4,435	0.02%
2023/03/16	1	67.90	0	0.00	67.20	1	4,405	0.02%
2023/03/15	2	69.45	2	70.05	69.00	0	4,388	0.00%
2023/03/14	0	0.00	3	68.27	68.10	-3	4,401	-0.07%
2023/03/13	2	68.60	10	67.69	69.10	-8	4,451	-0.18%
2023/03/10	18	69.30	1	69.50	69.40	17	4,458	0.38%
2023/03/09	1	72.00	7	72.13	71.70	-6	4,608	-0.13%
2023/03/08	15	72.55	8	72.39	72.10	7	4,625	0.15%
2023/03/07	20	71.74	4.2	71.68	71.80	15.8	4,341	0.36%
2023/03/06	6	70.13	17	70.16	70.70	-11	4,092	-0.27%
2023/03/03	0	0.00	3	66.77	66.50	-3	3,800	-0.08%
2023/03/01	0	0.00	6	66.30	66.30	-6	3,827	-0.16%
2023/02/24	1	67.10	0.6	67.50	66.80	0.4	3,849	0.01%
2023/02/22	1	66.70	0	0.00	66.20	1	3,873	0.03%
2023/02/20	5	67.40	1	67.40	67.50	4	3,947	0.10%
2023/02/17	1	66.80	1.1	66.87	66.90	-0.1	3,966	0.00%
2023/02/16	5	67.50	159	66.61	67.70	-154	3,962	-3.89%	大賣/鉅額交易
2023/02/15	34	66.89	0	0.00	66.30	34	3,941	0.86%
2023/02/14	3	66.70	0	0.00	66.50	3	3,907	0.08%
2023/02/13	15	66.80	0	0.00	66.50	15	3,927	0.38%
2023/02/10	67	67.88	3	67.20	67.00	64	3,946	1.62%
2023/02/09	43	68.79	0	0.00	68.50	43	3,932	1.09%
2023/02/08	0	0.00	4	69.00	68.70	-4	3,918	-0.10%
2023/02/07	0	0.00	6	68.90	69.10	-6	3,901	-0.15%
2023/02/06	6	67.60	0	0.00	68.60	6	3,895	0.15%
2023/02/03	7	69.46	12	69.65	69.10	-5	3,846	-0.13%
2023/02/02	1	68.10	1	67.60	68.10	0	3,694	0.00%
2023/02/01	2	67.20	7	67.17	67.10	-5	3,638	-0.14%
2023/01/31	0.2	66.10	2	65.40	66.30	-1.8	3,600	-0.05%
2023/01/30	3	64.30	1	65.50	65.30	2	3,581	0.06%
2023/01/16	0	0.00	2	62.20	62.50	-2	3,522	-0.06%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/12	1	63.80	0	0.00	62.00	1	3,574	0.03%
2023/01/11	1	62.90	1	63.50	63.50	0	3,597	0.00%
2023/01/10	0	0.00	1	62.90	63.10	-1	3,637	-0.03%
2023/01/09	1	61.30	2	62.10	63.00	-1	3,665	-0.03%
2023/01/05	1	60.40	0	0.00	60.10	1	3,756	0.03%
2023/01/03	0	0.00	0.1	58.40	59.10	-0.1	3,826	0.00%
2022/12/30	0	0.00	0.1	58.70	57.90	-0.1	3,839	0.00%
2022/12/29	0.2	57.50	0	0.00	57.90	0.2	3,869	0.01%
2022/12/28	0.2	59.06	0	0.00	58.40	0.2	3,943	0.01%
2022/12/26	1.3	59.85	0	0.00	60.00	1.3	3,975	0.03%
2022/12/22	0.2	60.80	20	61.00	60.60	-19.8	4,080	-0.49%
2022/12/20	1	61.40	0	0.00	61.20	1	4,155	0.02%
2022/12/15	2	65.60	3	65.30	65.40	-1	4,215	-0.02%
2022/12/13	0.1	64.30	0	0.00	64.60	0.1	4,113	0.00%
2022/12/12	3	65.50	5	64.84	64.20	-2	4,051	-0.05%
2022/12/08	0	0.00	1	63.00	63.00	-1	3,895	-0.03%
2022/12/07	0	0.00	5	62.10	62.10	-5	3,924	-0.13%
2022/12/05	3	64.77	2	65.00	66.00	1	3,979	0.03%
2022/12/02	4	65.80	1	65.50	65.70	3	4,065	0.07%
2022/12/01	2	66.45	4	64.95	65.60	-2	4,047	-0.05%
2022/11/30	1	62.30	1	62.60	63.10	0	3,926	0.00%
2022/11/29	5	60.80	0	0.00	60.70	5	3,892	0.13%
2022/11/28	6	61.10	0	0.00	61.30	6	3,919	0.15%
2022/11/21	0	0.00	1	61.40	60.30	-1	4,361	-0.02%
2022/11/17	1	61.00	0	0.00	61.50	1	4,768	0.02%
2022/11/16	0	0.00	0.2	60.00	60.40	-0.2	4,782	0.00%
2022/11/11	0.2	58.00	0	0.00	58.10	0.2	5,017	0.00%
2022/11/03	0	0.00	0.3	57.77	58.00	-0.3	5,743	-0.01%
2022/11/02	1	57.20	2	57.10	57.20	-1	5,835	-0.02%
2022/11/01	0	0.00	0.2	56.00	55.90	-0.2	5,908	0.00%
2022/10/27	0	0.00	0.2	55.50	55.60	-0.2	6,538	0.00%
2022/10/24	5	53.60	0	0.00	53.10	5	6,523	0.08%
2022/10/19	1	54.10	0	0.00	53.20	1	6,675	0.01%
2022/10/18	0	0.00	1	53.70	53.60	-1	6,692	-0.01%
2022/10/17	1	52.00	0	0.00	52.00	1	6,812	0.01%
2022/10/13	0	0.00	1	49.05	49.10	-1	7,058	-0.01%
2022/09/30	0	0.00	2	55.00	57.00	-2	7,381	-0.03%
2022/09/28	0.1	56.30	0	0.00	55.00	0.1	7,415	0.00%
2022/09/26	0.2	59.30	0	0.00	57.90	0.2	7,571	0.00%
2022/09/23	0.2	63.20	2	63.30	62.00	-1.8	7,628	-0.02%
2022/09/19	0	0.00	1	65.10	65.00	-1	7,790	-0.01%
2022/09/15	1.2	66.35	0	0.00	66.40	1.2	7,899	0.02%
2022/09/08	0	0.00	0.3	67.87	68.50	-0.3	8,290	0.00%
2022/09/06	0.5	64.00	0	0.00	63.60	0.5	8,418	0.01%
2022/09/02	1	70.30	0.4	70.23	69.70	0.6	8,340	0.01%
2022/09/01	1	68.70	0	0.00	68.90	1	8,309	0.01%
2022/08/31	3	69.27	3	69.77	69.90	0	8,199	0.00%
2022/08/29	1	68.50	0	0.00	68.30	1	8,202	0.01%
2022/08/26	2	70.90	3	71.47	71.60	-1	8,191	-0.01%
2022/08/25	9	70.74	5	71.20	70.10	4	8,089	0.05%
2022/08/24	0	0.00	1	68.00	68.10	-1	7,866	-0.01%
2022/08/19	1	69.60	0	0.00	69.90	1	8,332	0.01%
2022/08/18	0.2	69.75	1	70.00	70.40	-0.8	8,275	-0.01%
2022/08/17	6	71.82	0	0.00	71.00	6	8,186	0.07%
2022/08/16	6	69.38	3	69.97	70.20	3	7,927	0.04%
2022/08/12	1.1	65.93	1	66.50	66.20	0.1	7,855	0.00%
2022/08/11	0	0.00	1	67.70	66.30	-1	7,936	-0.01%
2022/08/10	1	66.50	0	0.00	66.80	1	8,128	0.01%
2022/08/09	1	68.20	5	68.34	67.40	-4	8,351	-0.05%
2022/08/08	0	0.00	2	65.80	67.30	-2	8,537	-0.02%
2022/08/05	8	68.04	4	67.70	67.60	4	8,520	0.05%
2022/08/04	14	65.34	12	65.70	66.70	2	8,413	0.02%
2022/08/03	4	62.68	4	63.13	63.40	0	8,327	0.00%
2022/08/02	1	63.80	2	63.05	63.50	-1	8,470	-0.01%
2022/08/01	4	64.83	4	64.70	64.80	0	8,563	0.00%
2022/07/29	1	64.70	1	65.10	65.00	0	8,652	0.00%
2022/07/28	1.1	65.31	0	0.00	63.80	1.1	8,937	0.01%
2022/07/27	12	63.43	11	63.89	64.50	1	8,971	0.01%
2022/07/22	3.3	65.92	2	65.90	65.80	1.3	9,176	0.01%
2022/07/21	5	65.34	7	65.23	66.20	-2	9,223	-0.02%
2022/07/19	4	60.90	3	61.17	60.90	1	9,272	0.01%
2022/07/18	0.1	59.40	0	0.00	59.80	0.1	9,442	0.00%
2022/07/15	1	58.10	0	0.00	59.00	1	9,747	0.01%
2022/07/14	0	0.00	2	57.10	58.30	-2	10,055	-0.02%
2022/07/13	2	56.40	0	0.00	55.80	2	10,347	0.02%
2022/07/11	0	0.00	1	58.80	58.10	-1	10,957	-0.01%
2022/07/08	4	58.33	2	58.90	58.00	2	11,017	0.02%
2022/07/05	2	56.65	3	55.93	56.50	-1	10,938	-0.01%
2022/07/04	1	57.20	0	0.00	56.90	1	10,930	0.01%
2022/07/01	1	62.90	1	64.10	57.90	0	11,029	0.00%
2022/06/30	7.1	63.46	0	0.00	63.00	7.1	11,036	0.06%
2022/06/29	1	66.80	1	67.40	67.60	0	11,191	0.00%
2022/06/27	0	0.00	1	68.80	70.00	-1	13,329	-0.01%
2022/06/24	0	0.00	1	67.60	67.00	-1	13,453	-0.01%
2022/06/23	2	66.15	2	66.55	66.30	0	13,603	0.00%
2022/06/21	0	0.00	4	67.35	69.40	-4	14,058	-0.03%
2022/06/20	2	67.25	0	0.00	66.10	2	14,344	0.01%
2022/06/17	0	0.00	2	69.50	69.10	-2	14,401	-0.01%
2022/06/16	89	77.06	87	78.66	71.60	2	14,233	0.01%
2022/06/15	1	78.90	0	0.00	79.00	1	14,183	0.01%
2022/06/14	2	77.70	2	78.25	78.90	0	14,341	0.00%
2022/06/09	1	81.50	0	0.00	81.50	1	14,480	0.01%
2022/06/08	1	80.70	0	0.00	80.80	1	14,506	0.01%
2022/06/07	1	81.30	0	0.00	81.50	1	14,549	0.01%
2022/06/06	12	81.59	10	81.77	81.40	2	14,548	0.01%
2022/06/02	3	83.67	2	83.20	83.10	1	14,535	0.01%
2022/06/01	10	84.64	6	84.88	84.00	4	14,505	0.03%
2022/05/30	4	83.27	4	82.85	84.50	0	14,193	0.00%
2022/05/27	11	80.38	10	81.20	80.20	1	13,953	0.01%
2022/05/25	4	78.95	3	79.20	80.20	1	13,923	0.01%
2022/05/24	1	80.00	0	0.00	78.70	1	13,997	0.01%
2022/05/23	0	0.00	1	81.60	81.20	-1	14,026	-0.01%
2022/05/19	2	80.20	1	79.40	81.20	1	14,577	0.01%
2022/05/18	4	81.73	1	81.10	81.20	3	14,594	0.02%
2022/05/17	1	80.30	2	80.70	82.40	-1	14,434	-0.01%
2022/05/16	3	80.23	4	79.78	78.40	-1	14,348	-0.01%
2022/05/12	3	75.50	4	77.10	75.50	-1	14,713	-0.01%
2022/05/11	0	0.00	4	77.13	77.10	-4	15,081	-0.03%
2022/05/10	2	73.90	0	0.00	75.50	2	14,961	0.01%
2022/05/09	8	79.24	8	78.14	77.10	0	15,062	0.00%
2022/05/06	3	79.90	2	80.35	81.20	1	15,546	0.01%
2022/05/05	6	81.63	7	81.61	81.40	-1	15,572	-0.01%
2022/05/04	9	78.76	5	79.12	78.60	4	15,326	0.03%
2022/04/29	1	77.60	8	76.98	76.10	-7	15,578	-0.04%
2022/04/28	3	74.13	2	74.60	76.00	1	15,557	0.01%
2022/04/26	1.2	79.60	1	77.00	77.00	0.2	15,339	0.00%
2022/04/25	2	80.50	2	79.20	78.70	0	15,252	0.00%
2022/04/22	7	84.14	3	83.83	82.80	4	15,120	0.03%
2022/04/21	7	83.91	2	82.85	84.60	5	14,983	0.03%
2022/04/20	1	80.00	0	0.00	80.80	1	14,855	0.01%
2022/04/19	3	82.33	2	82.45	80.60	1	14,623	0.01%
2022/04/18	4.1	82.15	4	83.10	82.00	0.1	14,444	0.00%
2022/04/15	3	87.80	0	0.00	85.00	3	14,235	0.02%
2022/04/14	2	92.55	2	93.90	90.80	0	14,260	0.00%
2022/04/13	2	94.00	1	94.10	93.80	1	14,192	0.01%
2022/04/12	2	94.20	0	0.00	93.30	2	14,352	0.01%
2022/04/11	1	95.20	0	0.00	95.00	1	14,407	0.01%
2022/04/08	2	98.25	0	0.00	98.10	2	14,392	0.01%
2022/04/07	4.2	98.37	1	99.60	98.00	3.2	14,346	0.02%
2022/04/06	3	100.70	0	0.00	101.50	3	14,168	0.02%
2022/04/01	1.1	99.45	5	99.28	100.50	-3.9	14,162	-0.03%
2022/03/31	10	105.15	4	104.00	102.00	6	13,986	0.04%
2022/03/30	14	105.18	12	105.88	105.00	2	13,567	0.01%
2022/03/29	0	0.00	1	101.00	98.80	-1	12,340	-0.01%
2022/03/28	6.1	98.51	1	99.90	98.40	5.1	12,524	0.04%
2022/03/25	3	99.40	8	100.03	99.90	-5	12,582	-0.04%
2022/03/24	1	98.00	0	0.00	97.80	1	12,322	0.01%
2022/03/23	11	100.14	3	99.97	99.60	8	12,188	0.07%
2022/03/22	3	102.83	0.1	103.00	102.50	2.9	12,003	0.02%
2022/03/18	3	104.83	7.4	104.26	105.00	-4.4	11,866	-0.04%
2022/03/17	5	100.42	5	101.60	102.00	0	11,702	0.00%
2022/03/16	2	95.75	0	0.00	96.30	2	11,705	0.02%
2022/03/15	1	95.00	2	96.70	95.00	-1	11,863	-0.01%
2022/03/14	2	103.00	0	0.00	102.00	2	11,960	0.02%
2022/03/11	2	99.15	2	100.50	101.00	0	12,395	0.00%
2022/03/10	1	100.50	0	0.00	99.50	1	12,755	0.01%
2022/03/08	0.2	95.00	0	0.00	93.70	0.2	13,895	0.00%
2022/03/07	0	0.00	2	97.50	97.30	-2	14,153	-0.01%
2022/03/04	0	0.00	1	101.50	101.50	-1	14,469	-0.01%
2022/03/03	1	104.00	1	103.50	103.00	0	14,750	0.00%
2022/03/02	0	0.00	2	102.75	103.50	-2	14,986	-0.01%
2022/02/25	3	101.00	2	101.50	100.50	1	15,771	0.01%
2022/02/24	3	101.50	7	101.34	99.40	-4	16,240	-0.02%
2022/02/23	4	103.00	3	103.00	104.00	1	16,640	0.01%
2022/02/22	4.2	101.83	7	102.57	102.50	-2.8	17,811	-0.02%
2022/02/21	10	109.35	5	111.60	106.00	5	18,081	0.03%
2022/02/17	1	107.00	0	0.00	107.00	1	18,019	0.01%
2022/02/16	0	0.00	1.6	107.25	107.00	-1.6	18,175	-0.01%
2022/02/15	14	108.25	12	107.96	105.00	2	18,300	0.01%
2022/02/14	1	105.00	1	106.00	106.00	0	18,441	0.00%
2022/02/11	9	105.22	7	105.79	105.00	2	18,444	0.01%
2022/02/10	2	102.75	1.2	101.00	103.00	0.8	18,668	0.00%
2022/02/09	2	103.50	5	104.00	103.00	-3	19,384	-0.02%
2022/02/08	271.1	99.14	268	100.58	102.00	3.1	19,523	0.02%	大買/大賣/
2022/01/25	2.1	92.56	2	90.90	89.50	0.1	22,423	0.00%
2022/01/21	4	89.00	4	89.85	88.70	0	23,536	0.00%
2022/01/18	0.1	92.70	0	0.00	92.40	0.1	25,087	0.00%
2022/01/17	7	90.70	6	91.85	92.00	1	25,652	0.00%
2022/01/14	0	0.00	2	89.30	89.30	-2	26,174	-0.01%
2022/01/13	1.1	91.17	1	91.80	90.60	0.1	27,169	0.00%
2022/01/12	1	94.80	0	0.00	92.70	1	27,947	0.00%
2022/01/11	2.1	96.80	2	93.60	93.70	0.1	28,558	0.00%
2022/01/10	1	96.60	2	97.85	98.60	-1	28,664	0.00%
2022/01/07	2	97.25	2	95.15	95.00	0	28,617	0.00%
2022/01/06	0	0.00	2	100.25	100.50	-2	28,343	-0.01%
2022/01/05	12.1	101.43	13.5	101.30	102.00	-1.4	28,453	0.00%
2022/01/04	1	107.50	0.4	104.50	104.00	0.6	28,502	0.00%
2022/01/03	2	106.50	4	105.62	105.50	-2	28,716	-0.01%
2021/12/30	1	107.03	2	107.25	107.00	-1	28,796	0.00%
2021/12/29	2	107.25	3	107.00	107.00	-1	28,910	0.00%
2021/12/28	2	108.00	0	0.00	108.00	2	29,134	0.01%
2021/12/27	1	109.00	1	109.00	109.00	0	29,185	0.00%
2021/12/24	20.1	109.38	17	108.47	107.50	3.1	29,287	0.01%
2021/12/23	1	111.50	1	111.00	111.50	0	29,125	0.00%
2021/12/22	7	109.93	4	110.50	108.00	3	29,022	0.01%
2021/12/21	8	108.38	18	108.92	108.00	-10	28,709	-0.03%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	10	104.65	10	104.45	104.50	0	28,800	0.00%
2021/12/16	1.9	107.11	3	108.00	109.00	-1.2	28,899	0.00%
2021/12/15	1	106.00	1	105.50	106.00	0	28,763	0.00%
2021/12/14	8	103.25	9.5	103.16	102.50	-1.5	28,719	-0.01%
2021/12/13	3	104.33	2.1	104.98	106.00	0.9	28,701	0.00%
2021/12/10	12	105.63	4.7	106.36	105.00	7.3	28,726	0.03%
2021/12/09	22	110.05	14	109.29	109.00	8	28,660	0.03%
2021/12/08	3	111.50	3	112.83	112.00	0	28,764	0.00%
2021/12/07	16	112.53	23	113.04	110.00	-7	28,852	-0.02%
2021/12/06	31	112.13	19	112.71	113.00	12	28,486	0.04%
2021/12/03	62.1	114.98	68	113.96	111.50	-5.9	28,344	-0.02%
2021/12/02	6	110.33	4.1	111.51	107.00	2	27,818	0.01%
2021/12/01	9	110.50	9.1	111.55	110.50	-0.1	27,901	0.00%
2021/11/30	4	109.38	5	109.70	110.50	-1	28,112	0.00%
2021/11/29	5.3	104.15	4	103.88	106.00	1.3	28,267	0.00%
2021/11/26	20	106.30	20	106.10	103.50	0	28,113	0.00%
2021/11/25	10	109.65	6	110.33	108.00	4	27,981	0.01%
2021/11/24	4	109.25	6	111.00	112.00	-2	27,809	-0.01%
2021/11/23	4.1	109.75	9.1	112.32	106.00	-5	27,568	-0.02%
2021/11/22	6	111.17	5.1	108.53	108.50	0.9	27,561	0.00%
2021/11/19	24	110.65	21.1	111.88	111.50	2.9	27,864	0.01%
2021/11/18	3	104.83	7	105.93	106.00	-4	27,212	-0.01%
2021/11/17	17	102.24	19	102.66	102.00	-2	27,315	-0.01%
2021/11/16	1.2	100.48	1	102.50	98.20	0.2	27,667	0.00%
2021/11/15	17	100.54	14	100.43	100.50	3	28,029	0.01%
2021/11/12	4.4	102.53	4	103.00	100.50	0.4	28,240	0.00%
2021/11/11	8	99.65	9	100.47	101.00	-1	28,331	0.00%
2021/11/10	6	97.05	4	96.90	97.90	2	28,092	0.01%
2021/11/09	23.1	98.76	22.2	97.41	98.00	1	27,946	0.00%
2021/11/08	210.1	103.01	220.2	106.23	99.20	-10.1	27,499	-0.04%	大買/大賣/
2021/11/05	17.1	109.06	13	110.19	110.00	4.1	26,953	0.02%
2021/11/04	40	112.59	40	114.32	110.00	0	26,808	0.00%
2021/11/03	21	108.31	24.2	108.58	108.00	-3.2	26,125	-0.01%
2021/11/02	48.4	117.92	26	118.75	111.50	22.4	25,206	0.09%
2021/11/01	3	118.33	11	121.45	123.50	-8	23,823	-0.03%
2021/10/29	20	111.90	38.2	113.68	112.50	-18.2	23,484	-0.08%
2021/10/28	8	108.13	5	108.90	107.50	3	22,973	0.01%
2021/10/27	5	106.40	10.6	106.81	107.00	-5.6	22,734	-0.02%
2021/10/26	28	104.96	26	107.63	101.50	2	22,334	0.01%
2021/10/25	9	104.61	13.2	104.96	105.50	-4.2	22,136	-0.02%
2021/10/22	13	102.58	12	101.58	101.50	1	22,045	0.00%
2021/10/21	11	100.93	17.1	101.33	100.50	-6.1	22,333	-0.03%
2021/10/20	30.1	97.35	20	98.36	96.80	10.1	22,038	0.05%
2021/10/19	19	99.38	28	99.64	101.50	-9	22,139	-0.04%
2021/10/18	3.3	93.13	15	94.79	92.60	-11.8	21,900	-0.05%
2021/10/13	10	88.40	12	87.57	87.40	-2	23,748	-0.01%
2021/10/12	2	93.60	3	94.60	93.30	-1	24,108	0.00%
2021/10/08	5	92.86	4	93.30	94.00	1	24,790	0.00%
2021/10/07	4	89.30	6	88.48	89.50	-2	25,392	-0.01%
2021/10/06	5	86.80	1	87.00	86.20	4	25,823	0.02%
2021/10/05	1.2	83.80	0	0.00	86.50	1.2	26,290	0.00%
2021/10/04	0	0.00	2	82.35	81.10	-2	26,522	-0.01%
2021/10/01	0	0.00	6	84.77	84.10	-6	26,890	-0.02%
2021/09/30	2	90.10	2	89.50	89.30	0	27,668	0.00%
2021/09/29	4	89.85	0.2	88.60	87.70	3.8	28,122	0.01%
2021/09/28	1	91.80	1	93.10	91.80	0	28,938	0.00%
2021/09/24	11	95.76	0.3	95.40	95.00	10.7	30,007	0.04%
2021/09/23	0	0.00	5	94.36	95.40	-5	30,217	-0.02%
2021/09/17	0	0.00	0.3	90.70	92.30	-0.3	31,093	0.00%
2021/09/16	0	0.00	1	90.70	90.40	-1	31,844	0.00%
2021/09/13	0.3	93.88	0	0.00	92.30	0.3	33,164	0.00%
2021/09/10	2	92.95	2	93.65	94.90	0	33,443	0.00%
2021/09/09	17	92.94	29	91.41	93.90	-12	34,291	-0.03%
2021/09/08	24	90.85	18	92.72	90.50	6	35,196	0.02%
2021/09/07	7	93.29	7	92.33	94.30	0	35,488	0.00%
2021/09/06	5	97.04	8	97.53	94.50	-3	35,198	-0.01%
2021/09/03	6.2	97.51	4	98.85	98.50	2.2	34,882	0.01%
2021/09/02	30.1	105.40	11	102.00	100.50	19.1	34,527	0.06%
2021/09/01	11	108.59	13	110.19	111.00	-2	34,572	-0.01%
2021/08/31	4	107.63	5	108.40	108.50	-1	34,495	0.00%
2021/08/30	7	107.07	13	108.23	110.00	-6	34,408	-0.02%
2021/08/27	46	108.38	14	107.04	106.50	32	34,340	0.09%
2021/08/26	21	112.55	16	112.94	111.50	5	34,147	0.01%
2021/08/25	17.1	113.08	43	112.85	113.00	-25.9	34,077	-0.08%
2021/08/24	25	108.46	6.1	110.79	107.50	18.9	33,308	0.06%
2021/08/23	7	107.36	13	108.00	106.00	-6	32,775	-0.02%
2021/08/20	24.2	104.59	13	104.81	105.00	11.1	32,351	0.03%
2021/08/19	1	100.00	0	0.00	99.00	1	31,672	0.00%
2021/08/18	1	93.20	5	97.26	100.00	-4	31,083	-0.01%
2021/08/17	7	98.96	3	99.60	91.00	4	30,700	0.01%
2021/08/16	4	98.53	4	98.48	98.90	0	30,369	0.00%
2021/08/13	4	99.78	2	99.10	97.00	2	30,232	0.01%
2021/08/12	3	100.37	3	102.00	103.00	0	30,107	0.00%
2021/08/11	2	101.00	6	98.85	97.60	-4	29,975	-0.01%
2021/08/10	7	100.64	4	99.83	101.00	3	29,776	0.01%
2021/08/09	5	101.80	12	102.46	100.50	-7	29,579	-0.02%
2021/08/06	1	109.50	1	108.50	108.50	0	29,399	0.00%
2021/08/05	3	108.67	0	0.00	108.50	3	29,282	0.01%
2021/08/04	12	113.75	5	113.50	113.00	7	29,279	0.02%
2021/08/03	9	113.22	9	114.33	113.50	0	29,284	0.00%
2021/08/02	7	108.36	7	108.28	111.50	0	28,915	0.00%
2021/07/30	0	107.50	1	105.00	102.50	-1	28,598	0.00%
2021/07/29	7	107.00	7.1	106.25	107.00	-0.1	28,473	0.00%
2021/07/28	10.1	106.40	8.1	108.25	104.50	2	28,180	0.01%
2021/07/27	30.1	119.22	30	117.82	114.50	0.1	27,765	0.00%
2021/07/26	29	115.86	32.1	116.15	115.50	-3.1	27,020	-0.01%
2021/07/23	17.1	113.81	12.2	113.21	110.00	4.9	26,312	0.02%
2021/07/22	15	109.97	19	112.24	113.50	-4	25,352	-0.02%
2021/07/21	16.4	107.13	11	104.32	103.50	5.4	25,114	0.02%
2021/07/20	14	105.86	20	107.25	108.50	-6	24,422	-0.02%
2021/07/19	2	103.50	3	102.33	100.00	-1	23,783	0.00%
2021/07/16	3	99.17	9	102.19	102.50	-6	24,120	-0.02%
2021/07/15	8.1	96.82	16	96.81	100.00	-7.9	24,054	-0.03%
2021/07/14	19	100.56	5	100.66	98.10	14	23,919	0.06%
2021/07/13	6	113.25	3.1	116.00	109.00	2.9	23,126	0.01%
2021/07/12	0	0.00	4	105.38	105.50	-4	22,646	-0.02%
2021/07/09	9	96.09	12	96.82	96.00	-3	22,042	-0.01%
2021/07/08	45	96.72	46	94.50	94.80	-1	21,711	0.00%
2021/07/07	17	96.59	15	96.51	93.60	2	21,344	0.01%
2021/07/06	10	92.28	5	90.96	92.60	5	20,611	0.02%
2021/07/05	13	93.92	9	94.86	90.50	4	20,264	0.02%
2021/07/02	16	84.14	20	84.89	87.60	-4	19,651	-0.02%
2021/07/01	8.1	81.84	12.1	81.46	79.70	-4	19,370	-0.02%
2021/06/30	5	85.26	11	81.32	86.20	-6	19,562	-0.03%
2021/06/29	2	79.15	30	80.75	78.70	-28	19,614	-0.14%
2021/06/28	29	82.23	32	80.88	79.60	-3	19,407	-0.02%
2021/06/25	22	77.34	21	80.74	81.80	1	18,838	0.01%
2021/06/24	6	74.53	2	74.90	74.40	4	18,163	0.02%
2021/06/23	34	71.98	39	72.62	74.50	-5	17,792	-0.03%
2021/06/22	7	68.93	6	67.65	69.90	1	17,070	0.01%
2021/06/21	72.1	68.61	35.2	69.38	66.20	36.9	16,679	0.22%
2021/06/18	58	67.56	53.2	68.82	68.90	4.8	16,156	0.03%
2021/06/17	30.1	63.03	48	63.41	65.20	-17.9	15,070	-0.12%
2021/06/16	0	0.00	5	60.86	61.00	-5	14,076	-0.04%
2021/06/11	0	0.00	1	56.50	56.50	-1	13,585	-0.01%
2021/06/10	2	57.15	1	56.60	57.00	1	13,668	0.01%
2021/06/09	21	57.35	2	58.05	56.50	19	13,562	0.14%
2021/06/08	1	54.80	0	0.00	54.80	1	13,053	0.01%
2021/06/04	3	53.70	3	53.90	54.00	0	13,221	0.00%
2021/06/03	4	53.95	4	52.90	53.50	0	13,225	0.00%
2021/06/02	0	0.00	4	52.80	52.90	-4	13,253	-0.03%
2021/06/01	4	52.08	10	52.10	52.00	-6	12,855	-0.05%
2021/05/31	5	51.12	16	50.83	51.20	-11	12,919	-0.09%
2021/05/27	8	48.34	4	48.40	48.35	4	13,181	0.03%
2021/05/26	5	48.10	0	0.00	48.40	5	13,217	0.04%
2021/05/25	1	48.20	0	0.00	47.85	1	13,317	0.01%
2021/05/24	1	45.80	2	46.35	46.25	-1	13,390	-0.01%
2021/05/21	11	45.09	1	45.70	46.15	10	13,538	0.07%
2021/05/20	0	0.00	1	45.20	43.85	-1	13,616	-0.01%
2021/05/19	1.1	45.77	1	44.50	45.60	0.1	13,604	0.00%
2021/05/18	0	43.30	2	42.95	43.55	-2	13,512	-0.01%
2021/05/17	2	40.35	0	0.00	39.60	2	13,515	0.01%
2021/05/14	1	44.25	17	43.90	43.95	-16	13,471	-0.12%
2021/05/13	1	44.00	1	44.50	44.00	0	13,381	0.00%
2021/05/12	0	0.00	3	42.85	43.50	-3	13,348	-0.02%
2021/05/11	12	48.03	1	47.00	46.60	11	13,217	0.08%
2021/05/10	4	51.80	0	0.00	51.10	4	13,093	0.03%
2021/05/07	2	52.50	1	53.00	53.60	1	13,597	0.01%
2021/05/06	0	0.00	2	50.75	50.70	-2	13,602	-0.01%
2021/05/04	0	0.00	14	50.71	52.40	-14	13,623	-0.10%
2021/05/03	2	56.05	1	55.10	55.50	1	13,697	0.01%
2021/04/29	20	59.75	10	59.20	59.00	10	13,737	0.07%
2021/04/28	0	0.00	4	60.95	60.50	-4	13,804	-0.03%
2021/04/27	15	60.87	3	61.00	60.20	12	13,935	0.09%
2021/04/26	3	62.90	1	63.90	62.70	2	13,805	0.01%
2021/04/23	3	61.90	1.3	63.31	62.40	1.7	13,876	0.01%
2021/04/22	9	63.03	2.1	64.86	60.50	6.9	13,695	0.05%
2021/04/21	2.1	60.21	0	0.00	61.70	2.1	13,209	0.02%
2021/04/20	4	59.53	11.3	59.98	59.50	-7.3	12,870	-0.06%
2021/04/19	1	56.50	0	0.00	56.70	1	12,514	0.01%
2021/04/16	0	0.00	1	56.20	56.00	-1	12,781	-0.01%
2021/04/15	0	0.00	3	55.67	55.40	-3	12,871	-0.02%
2021/04/13	3	57.30	1	58.10	55.80	2	13,158	0.02%
2021/04/12	3	57.93	6.3	57.71	57.10	-3.3	13,235	-0.03%
2021/04/09	1	58.50	0	0.00	58.60	1	13,439	0.01%
2021/04/08	1	61.10	10	60.84	60.70	-9	14,110	-0.06%
2021/04/07	6	59.53	8	58.83	59.60	-2	14,202	-0.01%
2021/04/06	14	58.08	14.6	57.60	59.60	-0.6	14,068	0.00%
2021/04/01	3	55.83	13.2	55.86	54.50	-10.2	13,793	-0.07%
2021/03/31	1	54.00	0	0.00	53.50	1	14,143	0.01%
2021/03/30	1	53.80	1	54.50	54.00	0	15,208	0.00%
2021/03/29	1	53.30	3	54.60	54.60	-2	16,146	-0.01%
2021/03/26	0.5	53.30	1	53.60	53.70	-0.5	16,282	0.00%
2021/03/25	2.1	52.07	0	0.00	52.20	2.1	16,368	0.01%
2021/03/24	0.1	53.30	7	53.67	53.70	-6.9	16,465	-0.04%
2021/03/23	3	53.93	0	0.00	53.00	3	16,589	0.02%
2021/03/22	0	0.00	4	55.08	54.40	-4	16,726	-0.02%
2021/03/19	1	54.60	2	54.50	54.60	-1	16,967	-0.01%
2021/03/18	3	54.90	1	54.60	54.20	2	17,189	0.01%
2021/03/17	2	54.40	8	54.16	54.20	-6	17,384	-0.03%
2021/03/15	0	54.00	1	54.10	54.10	-1	18,108	-0.01%
2021/03/11	5	52.32	6	52.62	52.90	-1	18,251	-0.01%
2021/03/10	7	51.41	5	51.26	51.40	2	18,268	0.01%
2021/03/09	0	48.75	0	0.00	48.70	0	18,249	0.00%
2021/03/08	1	49.65	1	49.75	49.65	0	18,577	0.00%
2021/03/04	1	52.40	1	54.00	51.60	0	19,241	0.00%
2021/03/02	5	54.84	6	55.90	53.90	-1	19,881	-0.01%
2021/02/26	2	54.70	0	0.00	54.00	2	20,047	0.01%
2021/02/25	2	54.90	0	0.00	54.60	2	21,355	0.01%
2021/02/24	2	55.35	22	55.00	55.00	-20	22,443	-0.09%
2021/02/23	2.1	54.55	4	54.88	55.00	-1.9	22,545	-0.01%
2021/02/22	3	54.83	5	54.74	54.40	-2	22,470	-0.01%
2021/02/19	1	52.80	0	0.00	53.10	1	22,464	0.00%
2021/02/18	1	52.00	15	52.60	52.40	-14	22,985	-0.06%
2021/02/05	2	49.25	1	48.90	48.90	1	23,516	0.00%
2021/02/04	2	49.63	3	49.68	49.35	-1	24,050	0.00%
2021/02/03	4	50.60	5	50.56	50.60	-1	24,582	0.00%
2021/02/02	2	50.30	2	50.05	50.00	0	24,837	0.00%
2021/02/01	16	49.10	0	0.00	49.00	16	24,991	0.06%
2021/01/29	14	53.14	5	52.88	50.50	9	24,939	0.04%
2021/01/28	0	0.00	2	52.00	51.20	-2	24,472	-0.01%
2021/01/27	6	52.80	6	52.47	52.50	0	24,442	0.00%
2021/01/26	11	52.36	11	53.43	52.00	0	24,460	0.00%
2021/01/25	55	53.71	55	53.46	53.30	0	24,404	0.00%
2021/01/22	11	50.24	3	51.50	51.60	8	24,222	0.03%
2021/01/21	2.2	51.77	3.1	51.04	51.00	-0.9	24,138	0.00%
2021/01/20	14	52.91	4	51.65	51.70	10	24,060	0.04%
2021/01/19	12	54.96	2	54.80	54.80	10	23,846	0.04%
2021/01/18	10	56.00	11	55.26	55.50	-1	23,821	0.00%
2021/01/15	1	54.00	1	54.60	54.00	0	23,598	0.00%
2021/01/14	1	53.50	1	54.00	53.90	0	23,431	0.00%
2021/01/13	1	55.40	0	0.00	55.30	1	23,327	0.00%
2021/01/12	15.2	56.02	12	55.21	55.30	3.2	23,246	0.01%
2021/01/11	3	54.87	6	55.60	56.50	-3	22,867	-0.01%
2021/01/07	1	53.90	1	53.20	53.20	0	23,230	0.00%
2021/01/06	12	55.28	2	56.00	53.00	10	23,313	0.04%
2021/01/05	2	54.55	2	54.30	54.70	0	23,142	0.00%
2021/01/04	6	55.18	8	55.46	54.70	-2	23,109	-0.01%
2020/12/31	58	55.08	62	54.60	54.10	-4	23,051	-0.02%
2020/12/30	134	52.63	132	51.88	51.80	2	22,367	0.01%	大買/大賣/
2020/12/29	5	51.62	9	52.11	52.80	-4	22,044	-0.02%
2020/12/28	6	51.40	2	51.95	51.60	4	21,821	0.02%
2020/12/25	10	51.99	5	51.98	51.00	5	21,429	0.02%
2020/12/24	7	48.59	20	50.70	50.60	-13	20,612	-0.06%
2020/12/23	1	46.05	7.5	47.15	46.90	-6.5	19,511	-0.03%
2020/12/22	3	44.83	3	45.62	43.60	0	18,595	0.00%
2020/12/21	2	43.63	1	42.85	44.60	1	18,505	0.01%
2020/12/18	1	44.80	0	0.00	44.00	1	18,713	0.01%
2020/12/17	0	0.00	2	44.75	45.25	-2	18,690	-0.01%
2020/12/16	2	43.50	0	0.00	44.75	2	18,660	0.01%
2020/12/15	1	43.85	2	43.80	42.70	-1	18,800	-0.01%
2020/12/14	0	0.00	1	46.00	45.10	-1	19,025	-0.01%
2020/12/11	9	44.49	3	44.70	44.10	6	18,840	0.03%
2020/12/10	2	46.05	1	45.65	45.80	1	18,653	0.01%
2020/12/09	4	45.96	1	46.45	45.95	3	18,353	0.02%
2020/12/08	0	0.00	1	44.90	44.95	-1	17,978	-0.01%
2020/12/07	0	0.00	1	44.45	44.30	-1	17,988	-0.01%
2020/12/04	3	44.95	2	44.53	44.30	1	17,926	0.01%
2020/12/03	0	0.00	9	44.49	44.35	-9	17,860	-0.05%
2020/12/02	7	45.89	2	45.30	44.70	5	17,857	0.03%
2020/12/01	2	45.20	1	45.80	45.80	1	17,637	0.01%
2020/11/30	8.5	44.69	2	44.45	44.60	6.5	17,461	0.04%
2020/11/27	10	45.25	28	44.63	45.15	-18	17,327	-0.10%
2020/11/26	6	43.50	4	43.50	43.65	2	17,355	0.01%
2020/11/25	17	43.21	5	42.83	42.40	12	17,154	0.07%
2020/11/24	23	44.83	9	43.94	43.20	14	17,057	0.08%
2020/11/23	7	42.19	4	43.04	44.40	3	16,399	0.02%
2020/11/20	0	0.00	1	40.45	40.40	-1	16,776	-0.01%
2020/11/18	1	40.40	1	40.20	39.55	0	17,618	0.00%
2020/11/17	6	40.33	5	39.83	39.50	1	18,922	0.01%
2020/11/16	5	39.30	2	40.43	41.35	3	21,270	0.01%
2020/11/13	4	38.84	0	0.00	38.70	4	21,508	0.02%
2020/11/12	4	38.25	0	0.00	38.15	4	21,713	0.02%
2020/11/11	3	40.43	9	39.85	40.35	-6	21,395	-0.03%
2020/11/09	0	0.00	1	38.85	39.00	-1	20,791	0.00%
2020/11/06	0	0.00	5	37.65	37.65	-5	20,707	-0.02%
2020/11/05	0	0.00	2.2	38.05	37.90	-2.2	20,769	-0.01%
2020/10/30	0	0.00	1	37.30	36.05	-1	22,205	0.00%
2020/10/29	2	36.45	0	0.00	37.20	2	22,509	0.01%
2020/10/23	5	38.15	0	0.00	38.15	5	22,541	0.02%
2020/10/19	0	0.00	1	37.15	37.15	-1	22,594	0.00%
2020/10/15	4	39.76	3	39.53	39.00	1	22,229	0.00%
2020/10/14	0	0.00	3	39.13	38.70	-3	21,642	-0.01%
2020/10/13	0	0.00	1	38.80	38.30	-1	21,478	0.00%
2020/10/12	0	0.00	1.7	38.14	38.30	-1.7	21,336	-0.01%
2020/10/08	1	38.00	22	38.19	37.95	-21	21,233	-0.10%
2020/10/07	0	0.00	2	38.13	38.40	-2	21,039	-0.01%
2020/10/05	0	0.00	2	36.75	36.90	-2	21,030	-0.01%
2020/09/25	1	35.35	0	0.00	34.95	1	21,098	0.00%
2020/09/24	1	36.10	2	36.03	35.30	-1	21,089	0.00%
2020/09/23	0	0.00	2	38.23	37.10	-2	21,179	-0.01%
2020/09/18	4	38.31	1	38.35	37.60	3	20,814	0.01%
2020/09/17	3	37.68	1	38.30	38.20	2	20,556	0.01%
2020/09/16	0	0.00	1	36.65	36.40	-1	20,061	0.00%
2020/09/15	8	35.94	0	0.00	35.90	8	19,992	0.04%
2020/09/09	0	0.00	1	36.20	36.40	-1	19,777	-0.01%
2020/09/07	1	36.50	2	35.98	35.70	-1	19,811	-0.01%
2020/09/03	0	0.00	9	38.60	37.40	-9	19,855	-0.05%
2020/09/02	9	37.96	1	38.10	38.00	8	19,694	0.04%
2020/09/01	5	38.00	2	38.28	38.55	3	19,779	0.02%
2020/08/31	2	36.85	0	0.00	36.70	2	19,408	0.01%
2020/08/28	8	37.64	1	37.40	37.40	7	19,647	0.04%
2020/08/27	6	37.74	1	37.45	37.35	5	20,272	0.02%
2020/08/26	7	39.60	6	39.85	38.40	1	19,892	0.01%
2020/08/25	5	38.36	1	38.45	38.40	4	18,326	0.02%
2020/08/24	2	37.40	3	38.93	39.00	-1	17,887	-0.01%
2020/08/21	5	38.82	2	37.93	37.95	3	17,062	0.02%
2020/08/20	29	36.97	329	37.49	38.75	-300	15,582	-1.93%	大賣/鉅額交易
2020/08/19	1	36.35	13	36.02	36.85	-12	12,641	-0.09%
2020/08/18	101	32.84	2	32.00	33.50	99	11,930	0.83%	大買/
2020/08/17	12	31.70	28	31.67	32.00	-16	11,501	-0.14%
2020/08/13	12	30.35	0	0.00	30.05	12	11,222	0.11%
2020/08/12	0	0.00	1	30.10	29.90	-1	11,049	-0.01%
2020/08/11	11	29.59	2	30.23	29.80	9	10,944	0.08%
2020/08/10	1	30.90	5	31.45	30.40	-4	10,915	-0.04%
2020/08/07	7	32.40	5	32.14	32.40	2	10,682	0.02%
2020/08/06	216	31.40	4.7	32.20	32.65	211.3	10,058	2.10%	大買/鉅額交易
2020/08/04	3	29.98	0	0.00	28.80	3	9,278	0.03%
2020/08/03	0	0.00	1	30.00	29.70	-1	8,947	-0.01%
2020/07/30	0	0.00	1	29.15	29.55	-1	8,845	-0.01%
2020/07/29	0	0.00	1	28.00	28.40	-1	8,775	-0.01%
2020/07/28	1	29.05	0	0.00	27.40	1	8,775	0.01%
2020/07/27	2	27.80	0	0.00	28.55	2	8,632	0.02%
2020/07/24	0	0.00	1	28.55	27.95	-1	8,703	-0.01%
2020/07/23	1	28.80	0	0.00	28.55	1	8,690	0.01%
2020/07/16	0	0.00	3	28.30	28.05	-3	9,131	-0.03%
2020/07/14	1	29.55	0	0.00	29.35	1	9,016	0.01%
2020/07/13	0	0.00	2	30.08	30.15	-2	8,848	-0.02%
2020/07/10	1	29.40	2	29.38	28.95	-1	8,720	-0.01%
2020/07/09	0	0.00	22	29.55	29.70	-22	8,548	-0.26%
2020/07/08	4	29.85	2	29.70	29.45	2	8,462	0.02%
2020/07/07	10	28.95	2	29.10	29.15	8	8,344	0.10%
2020/07/06	2	29.05	0	0.00	29.20	2	8,298	0.02%
2020/07/03	1	30.20	1	29.30	29.10	0	8,235	0.00%
2020/07/02	2	29.85	1	29.95	29.80	1	8,010	0.01%
2020/06/30	2	28.33	0	0.00	28.30	2	7,703	0.03%
2020/06/24	0	0.00	3	29.20	29.20	-3	7,613	-0.04%
2020/06/23	1	28.20	0	0.00	28.15	1	7,535	0.01%
2020/06/22	2	28.55	0	0.00	28.60	2	7,503	0.03%
2020/06/18	0	0.00	6	28.80	28.80	-6	7,303	-0.08%
2020/06/17	1	28.40	0	0.00	28.60	1	7,261	0.01%
2020/06/11	0	0.00	1	29.70	29.20	-1	7,085	-0.01%
2020/06/08	22	30.60	0	0.00	29.10	22	6,677	0.33%
2020/06/05	2	29.25	4	29.33	29.10	-2	6,346	-0.03%
2020/06/04	2	29.05	6.5	29.19	29.30	-4.5	6,172	-0.07%
2020/06/03	21	28.57	9	28.53	28.95	12	5,701	0.21%
2020/06/02	1	26.05	7	26.85	27.00	-6	4,644	-0.13%
2020/05/18	2	23.03	1	22.70	23.00	1	3,999	0.03%
2020/05/15	0	0.00	10	24.50	23.25	-10	3,969	-0.25%
2020/05/14	0	0.00	3	24.83	24.20	-3	3,846	-0.08%
2020/05/12	0	0.00	2	25.55	25.10	-2	3,793	-0.05%
2020/05/11	5	25.80	0	0.00	25.55	5	3,765	0.13%
2020/05/08	2	24.95	0	0.00	24.90	2	3,709	0.05%
2020/05/07	0	0.00	3	24.85	24.95	-3	3,674	-0.08%
2020/05/06	10	25.10	0	0.00	25.05	10	3,624	0.28%
2020/05/05	1	25.15	2	25.18	25.40	-1	3,573	-0.03%
2020/04/30	1	24.65	0	0.00	24.55	1	3,499	0.03%
2020/04/29	4	24.50	4	24.61	24.40	0	3,496	0.00%
2020/04/27	1	23.65	0	0.00	23.85	1	3,390	0.03%
2020/04/24	5	24.06	4	23.88	23.70	1	3,331	0.03%
2020/04/23	1	24.50	1	23.90	24.05	0	3,179	0.00%
2020/04/22	0	0.00	1	23.20	23.20	-1	2,893	-0.03%
2020/04/21	0	0.00	1	21.70	21.45	-1	2,794	-0.04%
2020/04/15	2	20.95	0	0.00	21.30	2	2,700	0.07%
2020/04/07	0	0.00	3	19.30	19.40	-3	2,750	-0.11%
2020/04/01	1	18.90	0	0.00	19.10	1	2,806	0.04%
2020/03/26	2	18.20	0	0.00	18.20	2	2,953	0.07%
2020/03/17	0	0.00	13	16.22	16.15	-13	2,896	-0.45%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/11	1	24.35	0	0.00	23.95	1	2,615	0.04%
2020/02/24	0	0.00	4	24.95	24.90	-4	2,563	-0.16%
2020/02/20	1	25.15	0	0.00	25.10	1	2,554	0.04%
2020/02/11	1	24.40	1	24.50	24.50	0	2,553	0.00%
2020/02/03	0	0.00	7	22.10	22.20	-7	2,673	-0.26%
2020/01/17	4	27.83	0	0.00	27.55	4	2,596	0.15%
2020/01/07	0	0.00	20	27.50	27.50	-20	2,827	-0.71%
2019/12/27	0	0.00	2	28.20	28.35	-2	2,757	-0.07%
2019/12/26	3	28.18	0	0.00	28.30	3	2,692	0.11%
2019/12/20	4	27.80	0	0.00	27.50	4	2,391	0.17%
2019/12/13	10	25.95	0	0.00	25.90	10	2,324	0.43%
2019/12/12	10	26.00	0	0.00	26.00	10	2,388	0.42%
2019/12/09	0	0.00	1	25.90	25.85	-1	2,870	-0.03%
2019/11/15	0	0.00	1	26.60	26.60	-1	4,372	-0.02%
2019/11/04	0.1	27.80	0	0.00	27.80	0.1	4,603	0.00%
2019/11/01	0	0.00	10	28.10	28.15	-10	4,607	-0.22%
2019/10/23	1	29.05	0	0.00	29.05	1	4,657	0.02%
2019/10/14	0.1	27.35	0	0.00	27.45	0.1	4,644	0.00%
2019/10/07	0	0.00	26	27.15	27.25	-26	5,396	-0.48%
2019/09/10	1	28.20	1	28.35	28.35	0	5,526	0.00%
2019/09/09	1	28.55	1	28.60	28.20	0	5,567	0.00%
2019/09/06	10	29.63	1	29.50	28.60	9	5,543	0.16%
2019/09/05	0	0.00	1	29.10	28.50	-1	5,199	-0.02%
2019/09/03	5	29.40	4	29.11	28.90	1	5,107	0.02%
2019/09/02	1	28.90	18	29.00	29.00	-17	4,945	-0.34%
2019/08/30	0	0.00	1	28.25	27.35	-1	4,867	-0.02%
2019/08/29	1	27.65	1	27.80	27.95	0	4,679	0.00%
2019/08/28	8	27.74	1	27.65	27.70	7	4,637	0.15%
2019/08/27	1	27.45	0	0.00	27.70	1	4,575	0.02%
2019/08/26	1	26.80	0	0.00	26.90	1	4,495	0.02%
2019/08/23	10	27.20	3	27.48	27.45	7	4,454	0.16%
2019/08/22	2	27.13	1	27.05	27.05	1	4,329	0.02%
2019/08/20	2	26.55	0	0.00	26.50	2	4,192	0.05%
2019/08/16	0	0.00	2	26.08	25.80	-2	4,037	-0.05%
2019/08/15	1	26.15	0	0.00	26.15	1	3,992	0.03%
2019/08/14	11	25.43	0	0.00	25.70	11	3,939	0.28%
2019/08/13	1	25.80	0	0.00	25.75	1	3,863	0.03%
2019/08/12	20	26.05	0	0.00	25.95	20	3,757	0.53%
2019/07/19	0	0.00	2	26.05	25.90	-2	3,971	-0.05%
2019/07/18	0	0.00	2	26.30	25.65	-2	3,996	-0.05%
2019/07/17	0	0.00	1	26.75	26.70	-1	4,010	-0.02%
2019/07/08	1	28.55	1	28.10	27.45	0	5,160	0.00%
2019/07/05	6	26.89	0	0.00	27.00	6	5,857	0.10%
2019/07/04	3	26.17	2	26.50	26.75	1	5,700	0.02%
2019/06/28	1	25.40	0	0.00	25.30	1	5,626	0.02%
2019/06/10	0	0.00	1	24.90	25.25	-1	6,416	-0.02%
2019/06/06	1	24.65	2	25.13	24.50	-1	6,437	-0.02%
2019/06/05	1	24.70	0	0.00	24.50	1	6,393	0.02%
2019/05/27	0	0.00	5	24.50	24.55	-5	6,765	-0.07%
2019/05/15	1	25.00	0	0.00	25.05	1	7,709	0.01%
2019/05/13	0	0.00	2	23.85	23.30	-2	8,253	-0.02%
2019/05/09	0	0.00	20	25.55	25.50	-20	8,772	-0.23%
2019/05/08	0	0.00	5	26.05	26.35	-5	8,782	-0.06%
2019/05/06	0	0.00	22	26.33	26.30	-22	8,994	-0.24%
2019/04/25	2	27.95	0	0.00	28.10	2	10,130	0.02%
2019/04/24	1	28.65	1	28.70	28.35	0	10,373	0.00%
2019/04/23	3	28.45	0	0.00	28.75	3	10,579	0.03%
2019/04/22	2	28.98	0	0.00	28.80	2	10,535	0.02%
2019/04/19	0	0.00	20	28.85	28.90	-20	10,523	-0.19%
2019/04/18	5	29.63	10	29.20	28.65	-5	10,517	-0.05%
2019/04/17	7	30.37	2	29.83	29.85	5	10,458	0.05%
2019/04/16	3	30.12	2	29.80	30.15	1	10,576	0.01%
2019/04/15	11	29.58	0	0.00	29.25	11	10,637	0.10%
2019/04/12	7	31.15	3	29.60	29.05	4	10,596	0.04%
2019/04/11	11	30.59	11	30.79	30.70	0	10,145	0.00%
2019/04/10	0	0.00	1	28.20	28.55	-1	9,180	-0.01%
2019/04/09	1	27.90	0	0.00	27.85	1	9,094	0.01%
2019/04/03	0	0.00	5	27.40	27.60	-5	9,079	-0.06%
2019/04/01	1	27.15	0	0.00	27.30	1	9,101	0.01%
2019/03/26	0	0.00	1	26.25	26.05	-1	9,577	-0.01%
2019/03/22	5	27.10	1	27.15	27.15	4	9,900	0.04%
2019/03/21	2	27.40	0	0.00	27.55	2	10,038	0.02%
2019/03/19	0	0.00	1	26.35	26.70	-1	10,914	-0.01%
2019/02/27	0	0.00	2	28.50	28.75	-2	13,919	-0.01%
2019/02/25	0	0.00	2	30.43	30.25	-2	13,990	-0.01%
2019/02/21	0	0.00	1	30.30	30.20	-1	14,153	-0.01%
2019/02/20	1	30.20	0	0.00	30.15	1	14,199	0.01%
2019/02/15	5	31.26	0	0.00	31.00	5	14,082	0.04%
2019/02/13	0	0.00	1	32.20	31.35	-1	13,838	-0.01%
2019/02/12	8	30.99	5	31.03	31.30	3	13,648	0.02%
2019/02/11	8	30.44	11	30.75	31.15	-3	13,564	-0.02%
2019/01/29	4	28.78	0	0.00	28.90	4	13,385	0.03%
2019/01/23	0	0.00	1	28.00	28.25	-1	13,989	-0.01%
2019/01/21	0	0.00	3	29.20	28.80	-3	13,979	-0.02%
2019/01/17	62	29.06	12	28.53	28.40	50	13,893	0.36%
2019/01/16	2	27.15	2	28.00	28.95	0	13,553	0.00%
2019/01/15	4	27.63	2	27.30	27.05	2	13,306	0.02%
2019/01/08	3	26.95	0	0.00	26.75	3	13,080	0.02%
2019/01/07	0	0.00	5	25.30	26.85	-5	12,900	-0.04%
2019/01/04	5	24.03	1	23.65	24.45	4	12,832	0.03%
2019/01/03	1	25.70	0	0.00	25.45	1	12,756	0.01%
2018/12/26	1	26.10	1	25.95	24.95	0	13,064	0.00%
2018/12/22	0	0.00	1	26.30	26.25	-1	13,007	-0.01%
2018/12/21	2	26.48	1	26.50	26.95	1	13,020	0.01%
2018/12/18	1	26.65	0	0.00	26.00	1	12,559	0.01%
2018/12/17	1	27.30	0	0.00	27.25	1	12,402	0.01%
2018/12/13	17	30.15	46	29.23	28.80	-29	12,204	-0.24%
2018/12/12	10	28.56	9	29.66	29.70	1	11,430	0.01%
2018/12/11	9	27.09	10	27.00	27.00	-1	11,257	-0.01%
2018/12/10	9	27.22	9	26.55	26.70	0	11,295	0.00%
2018/12/07	12	28.29	13	28.12	28.10	-1	11,245	-0.01%
2018/12/06	13	29.55	14	27.76	27.55	-1	11,175	-0.01%
2018/12/05	18	30.43	0	0.00	30.25	18	10,997	0.16%
2018/12/04	8	31.59	0	0.00	31.50	8	10,949	0.07%
2018/12/03	15	32.57	0	0.00	31.90	15	10,750	0.14%
2018/11/30	11	30.53	17	30.41	31.25	-6	10,080	-0.06%
2018/11/29	0	0.00	2	28.08	28.45	-2	9,212	-0.02%
2018/11/28	1	24.90	5	25.42	25.90	-4	8,915	-0.04%
2018/11/27	10	24.31	9	24.56	24.80	1	8,751	0.01%
2018/11/26	3	23.65	2	23.85	23.75	1	8,657	0.01%
2018/11/22	1	25.75	1	25.95	24.25	0	9,015	0.00%
2018/11/21	2	25.65	3	25.83	25.55	-1	8,951	-0.01%
2018/11/20	2	25.60	2	25.85	25.75	0	8,885	0.00%
2018/11/19	2	25.10	1	25.55	25.65	1	8,898	0.01%
2018/11/15	1	24.70	0	0.00	24.45	1	9,163	0.01%
2018/11/09	0	0.00	1	24.30	23.80	-1	9,218	-0.01%
2018/11/07	1	25.10	0	0.00	25.80	1	9,204	0.01%
2018/11/05	3	26.88	3	26.87	25.75	0	9,225	0.00%
2018/11/02	0	0.00	2	25.53	26.00	-2	8,734	-0.02%
2018/10/31	0	0.00	1	21.40	22.25	-1	8,304	-0.01%
2018/10/29	0	0.00	1	20.80	20.30	-1	8,095	-0.01%
2018/10/26	1	20.00	6	21.02	20.30	-5	8,223	-0.06%
2018/10/25	4	20.75	0	0.00	20.75	4	8,232	0.05%
2018/10/23	5	23.39	0	0.00	23.00	5	8,421	0.06%
2018/10/22	0	0.00	10	23.35	23.90	-10	8,524	-0.12%
2018/10/17	10	24.50	0	0.00	24.25	10	8,960	0.11%
2018/10/16	1	25.30	1	25.25	24.50	0	9,063	0.00%
2018/10/11	1	23.10	0	0.00	23.05	1	9,716	0.01%
2018/10/08	1	26.90	0	0.00	26.30	1	9,900	0.01%
2018/10/05	1	28.60	6	29.62	28.60	-5	9,810	-0.05%
2018/10/01	1	33.00	1	32.65	33.00	0	10,261	0.00%
2018/09/28	1	32.35	0	0.00	32.35	1	10,444	0.01%
2018/09/19	2	33.53	0	0.00	33.20	2	11,730	0.02%
2018/09/18	1	33.20	4	33.25	33.20	-3	11,875	-0.03%
2018/09/14	1	34.50	5	34.36	34.65	-4	12,053	-0.03%
2018/09/11	1	34.10	0	0.00	34.10	1	12,775	0.01%
2018/09/10	4	35.26	0	0.00	33.50	4	12,938	0.03%
2018/09/05	5	40.00	0	0.00	39.70	5	13,695	0.04%
2018/08/29	0	0.00	3	41.02	40.90	-3	14,755	-0.02%
2018/08/20	2	36.03	1	35.95	36.05	1	17,824	0.01%
2018/08/17	0	0.00	1	37.40	37.05	-1	18,015	-0.01%
2018/08/16	2	37.00	0	0.00	37.80	2	18,146	0.01%
2018/08/15	0	0.00	2	38.00	37.40	-2	18,284	-0.01%
2018/08/14	2	38.25	2	37.70	39.20	0	18,368	0.00%
2018/08/13	4	39.00	6	38.63	37.45	-2	18,516	-0.01%
2018/08/10	3	41.62	0	0.00	41.00	3	18,671	0.02%
2018/08/09	1	45.10	1	44.55	44.70	0	18,662	0.00%
2018/08/06	0	0.00	1	44.85	44.50	-1	19,966	-0.01%
2018/08/02	2	45.08	8	43.20	43.25	-6	20,151	-0.03%
2018/07/31	0	0.00	1	46.70	47.00	-1	20,239	0.00%
2018/07/30	4	47.28	3	47.92	46.45	1	20,574	0.00%
2018/07/27	1	47.80	2	48.53	48.65	-1	20,620	0.00%
2018/07/26	2	46.98	2	47.38	47.65	0	20,598	0.00%
2018/07/25	8	47.60	0	0.00	47.10	8	20,590	0.04%
2018/07/24	2	44.25	1	44.25	44.95	1	20,477	0.00%
2018/07/20	1	46.05	0	0.00	43.50	1	20,453	0.00%
2018/07/19	1	46.00	0	0.00	44.80	1	20,503	0.00%
2018/07/17	0	0.00	1	51.70	50.90	-1	20,276	0.00%
2018/07/16	3	51.97	1	50.50	49.65	2	20,265	0.01%
2018/07/11	6	52.25	1	51.80	51.80	5	20,832	0.02%
2018/07/10	0	0.00	1	52.40	52.40	-1	20,859	0.00%
2018/07/09	2	54.00	3	54.13	54.00	-1	20,861	0.00%
2018/07/05	3	59.50	4	59.05	57.90	-1	20,969	0.00%
2018/07/04	2	60.05	3	60.83	59.30	-1	20,875	0.00%
2018/07/03	1	60.00	8	61.46	61.50	-7	20,903	-0.03%
2018/07/02	11	59.96	3	59.53	59.30	8	20,719	0.04%
2018/06/29	1	56.90	1	57.20	57.00	0	20,522	0.00%
2018/06/25	0	0.00	2	58.40	56.70	-2	22,331	-0.01%
2018/06/22	5	59.14	9	59.34	58.40	-4	22,758	-0.02%
2018/06/21	4	58.20	0	0.00	57.80	4	22,747	0.02%
2018/06/20	3	59.70	1	60.00	57.60	2	22,667	0.01%
2018/06/19	2	58.00	0	0.00	57.00	2	22,460	0.01%
2018/06/15	3	61.53	14	61.66	59.50	-11	22,427	-0.05%
2018/06/14	3	60.20	4	60.48	59.60	-1	22,244	0.00%
2018/06/13	12	60.64	1	64.00	58.70	11	21,992	0.05%
2018/06/12	2	61.60	3	64.20	65.10	-1	21,603	0.00%
2018/06/11	3	60.27	2.1	60.10	60.00	0.9	21,153	0.00%
2018/06/08	1	59.90	0	0.00	59.60	1	21,069	0.00%
2018/06/07	1	61.50	1	60.00	59.80	0	20,875	0.00%
2018/06/06	0	0.00	1	61.80	60.60	-1	20,827	0.00%
2018/06/05	12	60.69	10	62.41	60.60	2	21,042	0.01%
2018/06/04	2	65.85	3	66.00	64.40	-1	20,988	0.00%
2018/06/01	0	0.00	10	63.94	66.60	-10	20,470	-0.05%
2018/05/31	8	62.76	49	62.92	60.60	-41	19,774	-0.21%
2018/05/30	2	61.00	2	60.60	61.20	0	19,175	0.00%
2018/05/29	27	56.95	5	56.40	57.20	22	18,789	0.12%
2018/05/28	19	57.23	5	54.60	56.70	14	18,734	0.07%
2018/05/25	0	0.00	2	54.20	53.80	-2	18,330	-0.01%
2018/05/24	5	51.98	2	51.70	51.80	3	18,130	0.02%
2018/05/23	3	49.32	4	50.60	50.10	-1	18,104	-0.01%
2018/05/22	7	51.63	10	52.05	50.70	-3	17,897	-0.02%
2018/05/21	3	51.23	0	0.00	50.60	3	17,741	0.02%
2018/05/18	7	53.20	4	54.05	52.10	3	17,470	0.02%
2018/05/17	6	58.15	3	58.00	57.30	3	17,203	0.02%
2018/05/16	12	58.85	6	58.67	58.20	6	17,002	0.04%
2018/05/15	3	57.00	33	57.13	59.10	-30	16,351	-0.18%
2018/05/14	28	53.70	1	53.80	53.80	27	16,107	0.17%
2018/05/11	5	52.44	0	0.00	50.60	5	15,878	0.03%
2018/05/09	3	51.20	0	0.00	51.10	3	15,652	0.02%
2018/05/08	0	0.00	1	52.90	51.60	-1	15,544	-0.01%
2018/05/07	5	53.24	5	53.96	54.00	0	15,424	0.00%
2018/05/04	0	0.00	6	51.02	51.00	-6	15,013	-0.04%
2018/05/03	1	48.50	1	49.20	48.50	0	14,859	0.00%
2018/05/02	0	0.00	2	49.70	48.10	-2	15,094	-0.01%
2018/04/26	0	0.00	1	48.00	47.80	-1	15,154	-0.01%
2018/04/25	2	47.13	1	49.35	46.90	1	15,449	0.01%
2018/04/24	4	47.88	4	46.31	47.75	0	15,601	0.00%
2018/04/23	2	48.53	0	0.00	47.65	2	15,674	0.01%
2018/04/20	42	50.71	42	48.91	50.00	0	16,131	0.00%
2018/04/18	6	48.90	4	49.05	49.05	2	16,811	0.01%
2018/04/17	1	51.00	0	0.00	47.55	1	16,604	0.01%
2018/04/16	3	52.80	2	54.45	52.70	1	16,259	0.01%
2018/04/13	0	0.00	1	55.20	54.60	-1	16,165	-0.01%
2018/04/11	0	0.00	1	57.50	57.30	-1	16,235	-0.01%
2018/04/10	1	54.80	1	54.00	52.40	0	16,328	0.00%
2018/04/09	2	56.30	1	55.10	54.00	1	16,599	0.01%
2018/04/03	0	0.00	1.1	51.11	55.50	-1.1	16,941	-0.01%
2018/04/02	22	50.40	23	50.39	50.60	-1	16,618	-0.01%
2018/03/31	1	50.80	1	51.00	49.80	0	16,814	0.00%
2018/03/30	8	50.81	7	51.07	49.50	1	16,775	0.01%
2018/03/29	0	0.00	5	48.15	48.35	-5	15,886	-0.03%
2018/03/28	6	47.43	2	45.88	46.50	4	15,454	0.03%
2018/03/27	1	45.50	2	46.40	46.40	-1	14,681	-0.01%
2018/03/23	4	39.50	0	0.00	39.50	4	14,181	0.03%
2018/03/22	1	42.45	1	43.15	41.00	0	14,100	0.00%
2018/03/20	1	40.25	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	2	40.45	40.45	-2	13,536	-0.01%
2018/03/16	4	40.38	4	40.20	39.60	0	13,452	0.00%
2018/03/15	3	39.75	4	39.66	39.70	-1	13,402	-0.01%
2018/03/14	2	41.00	2	40.35	40.30	0	13,392	0.00%
2018/03/09	0	0.00	1	40.80	39.40	-1	13,276	-0.01%
2018/03/08	5	39.89	4	39.84	40.65	1	13,007	0.01%
2018/03/07	1	39.35	0	0.00	37.80	1	12,640	0.01%
2018/03/06	2	37.80	0	0.00	37.75	2	12,779	0.02%
2018/03/02	1	39.45	2	39.80	39.10	-1	13,869	-0.01%
2018/02/21	1	34.70	0	0.00	35.50	1	13,554	0.01%
2018/02/07	0	0.00	4	34.93	34.60	-4	13,440	-0.03%
2018/01/29	0	0.00	2	38.55	38.25	-2	13,305	-0.02%
2018/01/26	4	38.13	0	0.00	38.95	4	13,367	0.03%
2018/01/25	2	38.38	0	0.00	37.90	2	13,386	0.01%
2018/01/19	6	38.78	0	0.00	39.90	6	14,166	0.04%
2018/01/16	4	36.90	4	38.30	38.55	0	13,081	0.00%
2018/01/15	1	35.50	1	38.00	38.10	0	12,653	0.00%
2018/01/11	0	0.00	4	34.25	34.10	-4	11,646	-0.03%
2018/01/10	0	0.00	3	33.60	33.40	-3	11,639	-0.03%
2018/01/04	4	35.60	9	35.54	35.30	-5	11,835	-0.04%
2018/01/03	0	0.00	2	33.60	33.55	-2	11,730	-0.02%
2018/01/02	1	32.45	7	32.33	32.40	-6	11,342	-0.05%