強茂 (2481)-永豐金-羅東券商分點個股進出

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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/08	1	54.90	0	0.00	55.20	1	1,286	0.08%
2024/05/07	1	55.30	0	0.00	55.70	1	1,278	0.08%
2024/05/02	2	55.95	0	0.00	55.80	2	1,279	0.16%
2024/04/30	1.2	57.02	0	0.00	56.70	1.2	1,284	0.09%
2024/04/29	0.2	55.50	0	0.00	56.30	0.2	1,259	0.02%
2024/04/25	0	0.00	1	54.50	54.50	-1	1,270	-0.08%
2024/04/22	0	53.50	0	0.00	52.80	0	1,406	0.00%
2024/04/17	0.2	56.70	0	0.00	56.80	0.2	1,395	0.01%
2024/04/16	0.1	55.60	0	0.00	55.80	0.1	1,411	0.01%
2024/04/11	0	0.00	0	59.50	59.70	0	1,380	0.00%
2024/03/29	0	0.00	1	56.80	56.90	-1	1,505	-0.07%
2024/03/26	1	56.70	0	0.00	56.70	1	1,581	0.06%
2024/03/25	0.3	58.50	0.1	58.60	57.80	0.2	1,625	0.01%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/20	0	56.70	0	0.00	57.10	0	2,165	0.00%
2024/03/19	0	56.70	2	56.80	56.50	-2	2,247	-0.09%
2024/03/14	1	57.70	0	0.00	57.60	1	2,344	0.04%
2024/03/11	0	59.10	3	59.00	59.00	-3	2,378	-0.13%
2024/03/07	0	61.10	0	0.00	60.30	0	2,431	0.00%
2024/02/22	1	63.30	0	0.00	63.10	1	2,893	0.03%
2024/02/19	0	0.00	0	63.60	63.80	0	2,891	0.00%
2024/02/16	0.2	63.40	1	62.60	63.30	-0.8	2,896	-0.03%
2024/02/15	0	61.90	0.7	61.90	61.90	-0.7	2,889	-0.02%
2024/02/01	0	62.00	0.1	61.80	61.70	-0.1	2,905	0.00%
2024/01/31	0	0.00	1	62.00	61.90	-1	2,903	-0.03%
2024/01/29	0	0.00	4	63.50	63.40	-4	2,880	-0.14%
2024/01/24	0.3	64.40	0	0.00	63.90	0.3	2,883	0.01%
2024/01/22	0.2	63.75	0	0.00	63.90	0.2	2,893	0.01%
2024/01/19	1	63.00	0.1	63.30	63.00	0.9	2,895	0.03%
2024/01/16	0.1	65.00	0	0.00	64.80	0.1	2,802	0.00%
2024/01/10	0	63.90	1	62.90	62.90	-1	2,804	-0.04%
2024/01/03	0.1	65.00	0	0.00	65.70	0.1	2,741	0.00%
2024/01/02	2	66.60	2	67.00	66.60	0	2,686	0.00%
2023/12/29	1	67.70	0	0.00	67.30	1	2,646	0.04%
2023/12/28	7	67.80	6	68.20	67.80	1	2,629	0.04%
2023/12/27	0	0.00	1	68.50	68.50	-1	2,589	-0.04%
2023/12/22	0	0.00	1	69.60	69.60	-1	2,486	-0.04%
2023/12/19	1	68.50	0	0.00	68.50	1	2,392	0.04%
2023/12/18	0.7	70.00	0	0.00	69.30	0.7	2,342	0.03%
2023/12/15	0	0.00	1	72.90	69.30	-1	2,231	-0.04%
2023/12/14	1	69.40	1.1	70.12	70.30	-0.1	1,847	-0.01%
2023/12/13	1	68.50	0	0.00	68.30	1	1,755	0.06%
2023/12/12	0	0.00	0.1	68.60	69.00	-0.1	1,771	-0.01%
2023/12/11	5	70.10	5	69.14	69.00	0	1,776	0.00%
2023/12/08	2.1	68.61	0	0.00	68.60	2.1	1,714	0.12%
2023/12/07	0	0.00	2	67.15	67.10	-2	1,699	-0.12%
2023/12/06	0	0.00	0.8	67.80	67.90	-0.8	1,696	-0.04%
2023/12/04	0	0.00	1	69.10	68.50	-1	1,630	-0.06%
2023/12/01	8.8	71.36	6.4	70.11	70.20	2.4	1,573	0.15%
2023/11/30	2.1	70.61	1	70.80	70.70	1.1	1,431	0.08%
2023/11/29	0.2	65.80	4	65.38	65.90	-3.8	1,156	-0.33%
2023/11/27	1	63.50	0	0.00	63.00	1	1,117	0.09%
2023/11/21	2.6	63.92	2	63.65	63.70	0.6	1,146	0.05%
2023/11/20	1.4	62.65	1	62.90	62.90	0.4	1,139	0.03%
2023/11/15	0	0.00	1	61.70	61.60	-1	1,156	-0.09%
2023/11/10	1	59.90	0	0.00	59.90	1	1,207	0.08%
2023/11/06	0	0.00	2	62.00	62.00	-2	1,393	-0.14%
2023/11/02	0	0.00	1	61.30	61.30	-1	1,476	-0.07%
2023/10/31	1	60.10	0	0.00	59.60	1	1,525	0.07%
2023/10/27	2	61.55	0	0.00	61.40	2	1,633	0.12%
2023/10/26	1	62.10	0	0.00	62.20	1	1,693	0.06%
2023/10/25	0.1	63.00	2	63.20	62.90	-1.9	1,748	-0.11%
2023/10/20	1	61.10	0	0.00	61.80	1	1,961	0.05%
2023/10/18	3	62.80	1	63.20	63.20	2	2,129	0.09%
2023/10/17	0	0.00	1	64.30	63.70	-1	2,201	-0.05%
2023/10/16	2	63.40	0	0.00	63.30	2	2,403	0.08%
2023/10/13	0.2	64.80	0	0.00	64.40	0.2	2,994	0.01%
2023/10/05	0.2	64.35	1	64.70	64.80	-0.8	4,607	-0.02%
2023/10/04	1	63.50	0	0.00	63.80	1	5,391	0.02%
2023/10/03	0	0.00	1	65.20	64.40	-1	5,595	-0.02%
2023/09/21	2	64.35	0	0.00	64.00	2	5,704	0.04%
2023/09/20	2	65.40	0	0.00	65.00	2	5,714	0.03%
2023/09/19	2.2	66.15	0	0.00	65.80	2.2	5,784	0.04%
2023/09/15	0	0.00	1	66.30	66.40	-1	5,809	-0.02%
2023/09/14	5	66.92	4	66.75	67.20	1	5,800	0.02%
2023/09/07	1	65.10	1	64.80	64.70	0	5,837	0.00%
2023/09/04	1	64.20	1	64.90	64.90	0	5,958	0.00%
2023/09/01	0.2	64.40	0	0.00	64.30	0.2	5,963	0.00%
2023/08/30	0	0.00	1	63.30	64.00	-1	6,007	-0.02%
2023/08/29	0.1	61.60	0	0.00	62.70	0.1	6,070	0.00%
2023/08/28	0.1	62.00	1	61.90	61.60	-0.9	6,075	-0.01%
2023/08/25	1	62.10	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	0.00	2	63.15	62.60	-2	6,106	-0.03%
2023/08/21	1	63.30	0	0.00	62.70	1	6,188	0.02%
2023/08/18	0	63.90	0	0.00	63.10	0	6,202	0.00%
2023/08/16	0	0.00	1	62.40	62.50	-1	6,180	-0.02%
2023/08/15	2	62.80	0	0.00	63.10	2	6,199	0.03%
2023/08/14	3	62.60	4	62.78	62.60	-1	6,204	-0.02%
2023/08/11	2.1	65.21	2	65.50	65.20	0.1	6,171	0.00%
2023/08/10	6.3	66.82	13	67.46	66.80	-6.7	6,139	-0.11%
2023/08/09	1.4	70.09	0	0.00	70.30	1.4	6,052	0.02%
2023/08/08	0	0.00	1	71.80	71.80	-1	6,001	-0.02%
2023/08/07	2	72.25	1	72.70	72.90	1	5,999	0.02%
2023/08/02	1.1	71.91	0	0.00	71.70	1.1	6,010	0.02%
2023/07/31	2.1	72.71	0	0.00	72.70	2.1	5,894	0.04%
2023/07/28	1	74.40	0	0.00	74.80	1	5,830	0.02%
2023/07/27	8	77.70	1	77.30	77.80	7	5,781	0.12%
2023/07/26	0	0.00	1	76.10	75.40	-1	5,704	-0.02%
2023/07/21	0	0.00	1	77.40	77.70	-1	5,525	-0.02%
2023/07/20	0	0.00	1	78.50	78.60	-1	5,494	-0.02%
2023/07/19	1	78.80	5	78.40	77.60	-4	5,426	-0.07%
2023/07/18	2	80.95	3	82.30	79.90	-1	5,296	-0.02%
2023/07/17	4	80.03	2.1	79.86	80.10	2	4,748	0.04%
2023/07/14	3	78.07	1	77.70	78.00	2	4,388	0.05%
2023/07/13	7	75.29	9	75.78	75.20	-2	4,225	-0.05%
2023/07/12	30.1	80.16	26	80.63	76.30	4.1	4,058	0.10%
2023/07/11	3	78.03	12	77.70	79.00	-9	3,399	-0.27%
2023/07/10	0	71.70	2	71.60	71.90	-2	2,663	-0.07%
2023/07/07	0	0.00	0.2	68.60	68.00	-0.2	2,516	-0.01%
2023/07/05	0.2	70.10	0.1	70.41	70.10	0.1	2,547	0.00%
2023/07/03	1	69.60	1	69.90	69.40	0	2,600	0.00%
2023/06/28	1.1	69.65	0	0.00	68.70	1.1	2,814	0.04%
2023/06/27	0.2	70.10	5	71.30	68.90	-4.8	3,105	-0.15%
2023/06/26	1	69.70	0	0.00	69.80	1	3,064	0.03%
2023/06/15	0.1	69.90	0	0.00	69.80	0.1	3,655	0.00%
2023/06/13	0	0.00	5	70.80	70.90	-5	3,720	-0.13%
2023/06/12	0.1	71.00	27	71.04	70.80	-26.9	3,760	-0.71%
2023/06/09	14.2	71.20	0	0.00	70.90	14.2	3,746	0.38%
2023/06/08	2	69.75	0	0.00	69.10	2	3,751	0.05%
2023/06/07	0	0.00	1.5	70.07	70.30	-1.5	3,866	-0.04%
2023/06/06	3	69.90	0	0.00	69.40	3	3,969	0.08%
2023/06/05	19	71.00	0	0.00	71.00	19	4,284	0.44%
2023/06/01	0	0.00	1	70.10	70.40	-1	4,811	-0.02%
2023/05/30	1.5	69.87	0	0.00	69.50	1.5	4,805	0.03%
2023/05/29	0.2	70.20	4	70.10	70.20	-3.9	4,800	-0.08%
2023/05/25	1	67.80	1	68.30	68.30	0	4,755	0.00%
2023/05/23	0.1	67.80	0	0.00	67.50	0.1	4,779	0.00%
2023/05/19	1	67.00	0	0.00	67.00	1	4,807	0.02%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/12	1	65.80	0	0.00	65.80	1	4,943	0.02%
2023/05/11	0.1	66.30	0	0.00	65.30	0.1	4,979	0.00%
2023/04/28	0	0.00	1	65.40	65.40	-1	5,623	-0.02%
2023/04/27	1	64.30	1	64.70	64.30	0	5,616	0.00%
2023/04/26	1	64.20	0	0.00	64.40	1	5,612	0.02%
2023/04/25	0.1	64.30	0	0.00	64.30	0.1	5,597	0.00%
2023/04/24	1	66.80	1	66.30	66.60	0	5,574	0.00%
2023/04/21	1.1	68.50	0	0.00	66.80	1.1	5,571	0.02%
2023/04/20	0	0.00	2	69.90	69.20	-2	5,542	-0.04%
2023/04/19	1	70.50	0.3	71.00	70.60	0.7	5,551	0.01%
2023/04/18	4	72.05	4	73.00	71.60	0	5,527	0.00%
2023/04/17	0	0.00	2	72.20	72.20	-2	5,455	-0.04%
2023/04/13	1	71.00	1	71.00	70.10	0	5,323	0.00%
2023/04/12	0	0.00	1	72.00	71.80	-1	5,283	-0.02%
2023/04/11	0	71.80	0	0.00	72.00	0	5,249	0.00%
2023/04/07	1	71.20	0	0.00	71.50	1	5,213	0.02%
2023/04/06	2	71.90	0	0.00	71.70	2	5,181	0.04%
2023/03/31	0	0.00	8	71.19	71.30	-8	5,147	-0.16%
2023/03/30	7	70.90	0	0.00	70.80	7	5,119	0.14%
2023/03/29	6	71.68	4	71.10	71.00	2	5,091	0.04%
2023/03/28	7	71.49	3	71.60	70.50	4	4,993	0.08%
2023/03/27	1	69.90	0	0.00	69.90	1	4,707	0.02%
2023/03/24	3	70.00	3	70.20	70.00	0	4,711	0.00%
2023/03/23	0	0.00	1	70.30	70.30	-1	4,743	-0.02%
2023/03/22	1	72.20	0	0.00	72.00	1	4,658	0.02%
2023/03/21	2	71.00	6	71.02	71.30	-4	4,563	-0.09%
2023/03/20	11	72.20	14	72.00	71.00	-3	4,701	-0.06%
2023/03/17	7	68.69	1	68.00	68.90	6	4,435	0.14%
2023/03/13	0	0.00	2	68.70	69.10	-2	4,451	-0.04%
2023/03/10	1.5	69.73	3	69.03	69.40	-1.5	4,458	-0.03%
2023/03/09	1	71.50	2	71.80	71.70	-1	4,608	-0.02%
2023/03/08	49.4	73.16	51	73.59	72.10	-1.6	4,625	-0.03%
2023/03/07	41.1	71.46	43	72.07	71.80	-1.9	4,341	-0.04%
2023/03/06	40	71.15	31	71.24	70.70	9	4,092	0.22%
2023/03/03	0	0.00	1	66.70	66.50	-1	3,800	-0.03%
2023/03/02	1	66.00	0	0.00	65.90	1	3,820	0.03%
2023/02/24	1	67.30	1	66.80	66.80	0	3,849	0.00%
2023/02/23	0.1	66.45	1	66.70	66.50	-0.9	3,851	-0.02%
2023/02/22	1	66.10	0	0.00	66.20	1	3,873	0.03%
2023/02/20	0	0.00	1	67.30	67.50	-1	3,947	-0.03%
2023/02/16	7	67.61	6	67.50	67.70	1	3,962	0.03%
2023/02/13	1	66.50	0	0.00	66.50	1	3,927	0.03%
2023/02/10	2	67.00	8	67.90	67.00	-6	3,946	-0.15%
2023/02/09	2	68.50	4	68.50	68.50	-2	3,932	-0.05%
2023/02/08	4	69.10	4	68.70	68.70	0	3,918	0.00%
2023/02/07	4	69.00	0	0.00	69.10	4	3,901	0.10%
2023/02/03	12.1	69.07	0	0.00	69.10	12.1	3,846	0.31%
2023/02/02	2	67.55	3	67.57	68.10	-1	3,694	-0.03%
2023/02/01	0.2	67.40	1	67.40	67.10	-0.8	3,638	-0.02%
2023/01/31	2	65.55	0	0.00	66.30	2	3,600	0.06%
2023/01/30	0	0.00	2	64.95	65.30	-2	3,581	-0.06%
2023/01/10	0	0.00	7	63.10	63.10	-7	3,637	-0.19%
2023/01/09	0	0.00	1	62.40	63.00	-1	3,665	-0.03%
2022/12/29	1	57.30	0	0.00	57.90	1	3,869	0.03%
2022/12/15	1	65.90	1	65.50	65.40	0	4,215	0.00%
2022/12/13	2	64.50	6	64.35	64.60	-4	4,113	-0.10%
2022/12/12	29	65.21	33.2	65.50	64.20	-4.2	4,051	-0.10%
2022/12/06	2	64.60	0	0.00	63.50	2	3,934	0.05%
2022/12/05	2	64.80	0	0.00	66.00	2	3,979	0.05%
2022/12/02	1	66.10	6	66.02	65.70	-5	4,065	-0.12%
2022/12/01	14	65.84	4	65.40	65.60	10	4,047	0.25%
2022/11/30	1	62.10	0	0.00	63.10	1	3,926	0.03%
2022/11/29	1	60.50	0	0.00	60.70	1	3,892	0.03%
2022/11/23	1	59.30	0	0.00	59.20	1	4,057	0.02%
2022/11/22	0	0.00	2	58.90	58.90	-2	4,165	-0.05%
2022/11/18	0	0.00	5	61.00	60.00	-5	4,769	-0.10%
2022/11/17	1.2	60.97	11	61.03	61.50	-9.8	4,768	-0.21%
2022/11/16	0	0.00	1	60.80	60.40	-1	4,782	-0.02%
2022/11/14	0	0.00	1	58.50	58.60	-1	4,871	-0.02%
2022/11/09	0	0.00	1	58.50	58.70	-1	5,539	-0.02%
2022/11/08	11	58.97	11	58.73	57.30	0	5,579	0.00%
2022/11/03	3	57.67	0	0.00	58.00	3	5,743	0.05%
2022/11/02	0	0.00	1	57.20	57.20	-1	5,835	-0.02%
2022/11/01	1	55.70	1	56.10	55.90	0	5,908	0.00%
2022/10/31	0	0.00	2	55.10	55.10	-2	6,159	-0.03%
2022/10/28	1	53.80	0	0.00	53.70	1	6,484	0.02%
2022/10/27	0	0.00	2	55.10	55.60	-2	6,538	-0.03%
2022/10/26	1	53.80	2	54.00	53.80	-1	6,519	-0.02%
2022/10/24	2	53.80	4	54.03	53.10	-2	6,523	-0.03%
2022/10/21	8	53.01	2	53.70	52.10	6	6,565	0.09%
2022/10/20	2	52.15	2	53.30	53.30	0	6,603	0.00%
2022/10/19	9	53.73	4	53.10	53.20	5	6,675	0.07%
2022/10/18	3	52.50	3	53.50	53.60	0	6,692	0.00%
2022/10/17	3	50.90	4	51.63	52.00	-1	6,812	-0.01%
2022/10/14	1	53.30	1	52.00	53.00	0	7,022	0.00%
2022/10/13	1	50.20	0	0.00	49.10	1	7,058	0.01%
2022/10/11	1	55.00	0	0.00	54.20	1	7,092	0.01%
2022/10/07	9	57.21	8	57.50	57.20	1	7,117	0.01%
2022/10/06	0	0.00	1	57.60	58.00	-1	7,179	-0.01%
2022/10/05	1	58.20	0	0.00	57.10	1	7,199	0.01%
2022/09/30	0	0.00	6	55.25	57.00	-6	7,381	-0.08%
2022/09/28	2	56.30	0	0.00	55.00	2	7,415	0.03%
2022/09/23	2	63.75	3	63.17	62.00	-1	7,628	-0.01%
2022/09/21	0.1	64.70	0	0.00	64.40	0.1	7,686	0.00%
2022/09/20	0	0.00	1	65.00	65.40	-1	7,731	-0.01%
2022/09/15	4	67.93	6	66.93	66.40	-2	7,899	-0.03%
2022/09/14	0	0.00	3	65.97	67.40	-3	7,925	-0.04%
2022/09/13	0	0.00	1	68.40	67.00	-1	7,975	-0.01%
2022/09/12	1	67.60	1	67.40	67.80	0	8,102	0.00%
2022/09/08	18	67.27	17	67.91	68.50	1	8,290	0.01%
2022/09/07	1.1	64.23	3	64.33	64.40	-1.9	8,456	-0.02%
2022/09/06	2	65.65	0	0.00	63.60	2	8,418	0.02%
2022/09/05	4	69.85	3	67.97	67.50	1	8,364	0.01%
2022/09/02	0	0.00	2	70.10	69.70	-2	8,340	-0.02%
2022/09/01	5	70.56	4	69.30	68.90	1	8,309	0.01%
2022/08/31	0	0.00	1	69.00	69.90	-1	8,199	-0.01%
2022/08/29	3	68.57	0	0.00	68.30	3	8,202	0.04%
2022/08/26	16	71.44	13	71.07	71.60	3	8,191	0.04%
2022/08/25	8	71.84	11	72.14	70.10	-3	8,089	-0.04%
2022/08/24	3	68.03	0	0.00	68.10	3	7,866	0.04%
2022/08/23	1	68.60	0	0.00	68.20	1	8,076	0.01%
2022/08/22	0	0.00	1	69.30	69.30	-1	8,299	-0.01%
2022/08/19	3	69.90	2	70.45	69.90	1	8,332	0.01%
2022/08/18	3	70.00	3	70.17	70.40	0	8,275	0.00%
2022/08/17	31.4	71.61	39	71.66	71.00	-7.6	8,186	-0.09%
2022/08/16	7	68.93	11	69.42	70.20	-4	7,927	-0.05%
2022/08/15	0	0.00	3	67.70	67.90	-3	7,819	-0.04%
2022/08/12	8.4	66.40	0	0.00	66.20	8.4	7,855	0.11%
2022/08/11	4	66.95	0	0.00	66.30	4	7,936	0.05%
2022/08/10	0.1	67.20	10	67.00	66.80	-9.9	8,128	-0.12%
2022/08/09	16	67.94	2	67.55	67.40	14	8,351	0.17%
2022/08/05	14.1	67.74	41	68.41	67.60	-26.9	8,520	-0.32%
2022/08/04	76	66.00	45	65.30	66.70	31	8,413	0.37%
2022/08/02	1	63.50	8	63.60	63.50	-7	8,470	-0.08%
2022/07/27	7	64.50	7	63.30	64.50	0	8,971	0.00%
2022/07/25	1	64.90	2	65.60	65.10	-1	9,039	-0.01%
2022/07/22	2	65.65	30	65.72	65.80	-28	9,176	-0.31%
2022/07/21	2	65.55	1	66.00	66.20	1	9,223	0.01%
2022/07/18	0	0.00	1	59.70	59.80	-1	9,442	-0.01%
2022/07/15	1	59.10	0	0.00	59.00	1	9,747	0.01%
2022/07/14	4	58.00	0	0.00	58.30	4	10,055	0.04%
2022/07/13	0	0.00	2	57.00	55.80	-2	10,347	-0.02%
2022/07/12	2	54.80	2	55.10	54.80	0	10,689	0.00%
2022/07/11	2	58.75	0	0.00	58.10	2	10,957	0.02%
2022/07/08	15	57.71	15	57.91	58.00	0	11,017	0.00%
2022/07/07	0	0.00	10	56.10	55.80	-10	10,898	-0.09%
2022/07/05	10	56.40	0	0.00	56.50	10	10,938	0.09%
2022/07/04	0	0.00	1	58.90	56.90	-1	10,930	-0.01%
2022/07/01	1.2	61.98	2	60.05	57.90	-0.9	11,029	-0.01%
2022/06/30	0.3	64.35	0	0.00	63.00	0.3	11,036	0.00%
2022/06/27	4	69.25	0	0.00	70.00	4	13,329	0.03%
2022/06/24	0	0.00	1	67.10	67.00	-1	13,453	-0.01%
2022/06/23	4.5	66.28	2	66.65	66.30	2.5	13,603	0.02%
2022/06/17	12.2	70.62	6	70.90	69.10	6.2	14,401	0.04%
2022/06/16	5.3	75.09	8	73.41	71.60	-2.7	14,233	-0.02%
2022/06/13	0	0.00	3	80.17	79.50	-3	14,314	-0.02%
2022/06/10	0	0.00	6	81.43	81.80	-6	14,409	-0.04%
2022/06/09	2	80.90	4	81.28	81.50	-2	14,480	-0.01%
2022/06/08	2	81.00	10	80.84	80.80	-8	14,506	-0.06%
2022/06/07	4	81.40	6	81.57	81.50	-2	14,549	-0.01%
2022/06/06	5	81.68	1	81.40	81.40	4	14,548	0.03%
2022/06/02	5	83.40	12	83.66	83.10	-7	14,535	-0.05%
2022/06/01	13	84.11	7	84.56	84.00	6	14,505	0.04%
2022/05/31	6	84.40	7.4	84.07	83.80	-1.4	14,345	-0.01%
2022/05/30	8	83.24	17	82.63	84.50	-9	14,193	-0.06%
2022/05/27	1	79.90	3	80.40	80.20	-2	13,953	-0.01%
2022/05/26	5	79.50	5	80.80	78.90	0	13,935	0.00%
2022/05/25	14	80.16	18	78.76	80.20	-4	13,923	-0.03%
2022/05/24	12	80.07	8	80.76	78.70	4	13,997	0.03%
2022/05/23	5	81.82	7	82.24	81.20	-2	14,026	-0.01%
2022/05/20	6	80.58	6	81.25	81.20	0	14,123	0.00%
2022/05/19	3	78.80	3	79.77	81.20	0	14,577	0.00%
2022/05/18	11	81.32	0	0.00	81.20	11	14,594	0.08%
2022/05/17	0	0.00	17	80.10	82.40	-17	14,434	-0.12%
2022/05/16	23	79.27	14	80.58	78.40	9	14,348	0.06%
2022/05/13	2	77.40	0	0.00	77.20	2	14,440	0.01%
2022/05/12	2.1	75.23	0	0.00	75.50	2.1	14,713	0.01%
2022/05/11	23	77.13	25	77.47	77.10	-2	15,081	-0.01%
2022/05/10	2	75.20	1	75.00	75.50	1	14,961	0.01%
2022/05/09	2	78.55	0	0.00	77.10	2	15,062	0.01%
2022/05/06	2	80.25	3	80.10	81.20	-1	15,546	-0.01%
2022/05/05	55	82.02	39	81.90	81.40	16	15,572	0.10%
2022/05/04	3	78.70	3	79.13	78.60	0	15,326	0.00%
2022/05/03	14	77.49	11	77.83	77.90	3	15,547	0.02%
2022/04/29	16	77.61	18	77.63	76.10	-2	15,578	-0.01%
2022/04/28	0	0.00	0.1	75.60	76.00	-0.1	15,557	0.00%
2022/04/27	3	74.50	1	72.60	76.10	2	15,466	0.01%
2022/04/26	2.1	78.60	4	78.03	77.00	-1.9	15,339	-0.01%
2022/04/25	1.2	79.37	5	79.84	78.70	-3.8	15,252	-0.03%
2022/04/22	4	82.83	1	84.70	82.80	3	15,120	0.02%
2022/04/21	25	82.78	22	83.35	84.60	3	14,983	0.02%
2022/04/20	5.1	80.50	5	80.46	80.80	0.1	14,855	0.00%
2022/04/19	12.1	81.27	2.1	81.33	80.60	10	14,623	0.07%
2022/04/18	4	81.83	1	83.70	82.00	3	14,444	0.02%
2022/04/15	15.2	85.28	6	87.23	85.00	9.2	14,235	0.06%
2022/04/13	3.1	93.85	0	0.00	93.80	3.1	14,192	0.02%
2022/04/12	11	93.85	0	0.00	93.30	11	14,352	0.08%
2022/04/11	5	95.74	0	0.00	95.00	5	14,407	0.03%
2022/04/08	2	98.60	0	0.00	98.10	2	14,392	0.01%
2022/04/07	2.2	100.91	4	100.75	98.00	-1.8	14,346	-0.01%
2022/04/06	5	99.00	1	99.10	101.50	4	14,168	0.03%
2022/04/01	4.5	99.87	2	99.60	100.50	2.5	14,162	0.02%
2022/03/31	13.1	104.35	9	104.94	102.00	4.1	13,986	0.03%
2022/03/30	31	105.63	50	106.70	105.00	-19	13,567	-0.14%
2022/03/29	6	99.58	11	99.65	98.80	-5	12,340	-0.04%
2022/03/28	14	99.09	17	99.39	98.40	-3	12,524	-0.02%
2022/03/25	28	100.11	13	100.13	99.90	15	12,582	0.12%
2022/03/24	8	97.79	8	98.01	97.80	0	12,322	0.00%
2022/03/23	16.1	100.59	16	99.86	99.60	0.1	12,188	0.00%
2022/03/22	6.1	102.08	1	106.00	102.50	5.1	12,003	0.04%
2022/03/21	9	105.61	1	104.50	105.00	8	11,884	0.07%
2022/03/18	10	103.05	10.1	104.30	105.00	-0.1	11,866	0.00%
2022/03/17	4	102.00	0	0.00	102.00	4	11,702	0.03%
2022/03/16	0	0.00	13	96.82	96.30	-13	11,705	-0.11%
2022/03/15	12.2	95.63	6	98.13	95.00	6.2	11,863	0.05%
2022/03/14	5	102.60	1	103.00	102.00	4	11,960	0.03%
2022/03/11	1	98.80	1	100.50	101.00	0	12,395	0.00%
2022/03/10	1	99.80	1	100.50	99.50	0	12,755	0.00%
2022/03/09	7	95.24	7	96.14	97.70	0	13,630	0.00%
2022/03/08	5	95.56	7.1	96.89	93.70	-2.1	13,895	-0.02%
2022/03/07	2	97.75	1.2	99.25	97.30	0.8	14,153	0.01%
2022/03/04	0	101.50	1.1	100.59	101.50	-1.1	14,469	-0.01%
2022/03/03	1.2	104.83	2	104.25	103.00	-0.8	14,750	-0.01%
2022/03/02	0.1	102.00	1	102.00	103.50	-0.9	14,986	-0.01%
2022/03/01	1.3	102.88	1	102.50	103.50	0.3	15,294	0.00%
2022/02/25	7	100.64	7.2	100.99	100.50	-0.2	15,771	0.00%
2022/02/24	3.1	101.13	3	100.63	99.40	0.1	16,240	0.00%
2022/02/23	3.2	103.09	2	103.00	104.00	1.2	16,640	0.01%
2022/02/22	9	102.33	12	102.08	102.50	-3	17,811	-0.02%
2022/02/21	9	109.28	10	109.35	106.00	-1	18,081	-0.01%
2022/02/18	3	107.83	1	106.00	109.00	2	17,897	0.01%
2022/02/17	0	105.50	4	107.25	107.00	-4	18,019	-0.02%
2022/02/16	5	108.00	5	107.50	107.00	0	18,175	0.00%
2022/02/15	19.1	108.32	23	107.52	105.00	-4	18,300	-0.02%
2022/02/14	28	106.09	24	106.06	106.00	4	18,441	0.02%
2022/02/11	33	104.80	43.1	105.67	105.00	-10.1	18,444	-0.05%
2022/02/10	1	102.50	11	102.50	103.00	-10	18,668	-0.05%
2022/02/09	15	103.00	8	103.31	103.00	7	19,384	0.04%
2022/02/08	28.2	99.77	49	102.54	102.00	-20.8	19,523	-0.11%
2022/02/07	1	92.60	3	93.80	95.00	-2	19,910	-0.01%
2022/01/26	1	90.50	0	0.00	90.50	1	20,923	0.00%
2022/01/25	45	92.18	33	90.10	89.50	12	22,423	0.05%
2022/01/24	1	89.50	2	89.00	91.30	-1	22,697	0.00%
2022/01/20	2	89.65	0	0.00	90.30	2	24,081	0.01%
2022/01/19	1	90.10	0	0.00	90.40	1	24,609	0.00%
2022/01/18	16	93.34	17	92.58	92.40	-1	25,087	0.00%
2022/01/17	3	90.23	4	91.00	92.00	-1	25,652	0.00%
2022/01/14	12	88.80	12	89.36	89.30	0	26,174	0.00%
2022/01/13	12.1	91.67	11	90.20	90.60	1.1	27,169	0.00%
2022/01/12	5	94.10	5	92.98	92.70	0	27,947	0.00%
2022/01/11	17.1	96.67	16	93.46	93.70	1.1	28,558	0.00%
2022/01/10	15.1	95.27	14	97.15	98.60	1.1	28,664	0.00%
2022/01/07	23.1	99.08	34	95.50	95.00	-10.9	28,617	-0.04%
2022/01/06	13.3	100.44	13	100.12	100.50	0.3	28,343	0.00%
2022/01/05	17	101.09	12	101.17	102.00	5	28,453	0.02%
2022/01/04	7	105.36	5	104.20	104.00	2	28,502	0.01%
2022/01/03	2	106.00	1	105.50	105.50	1	28,716	0.00%
2021/12/30	1	107.50	1	106.50	107.00	0	28,796	0.00%
2021/12/29	4	107.13	3	106.50	107.00	1	28,910	0.00%
2021/12/28	1	107.50	0	0.00	108.00	1	29,134	0.00%
2021/12/24	7	110.64	1	107.50	107.50	6	29,287	0.02%
2021/12/23	2	109.75	2	110.50	111.50	0	29,125	0.00%
2021/12/22	4	111.50	9	109.83	108.00	-5	29,022	-0.02%
2021/12/21	3	107.50	6	107.92	108.00	-3	28,709	-0.01%
2021/12/20	3	104.00	3	105.50	105.00	0	28,555	0.00%
2021/12/17	9	104.50	4	104.25	104.50	5	28,800	0.02%
2021/12/16	20	107.00	10	108.00	109.00	10	28,899	0.03%
2021/12/15	0	0.00	11	103.95	106.00	-11	28,763	-0.04%
2021/12/14	10	102.50	6	103.00	102.50	4	28,719	0.01%
2021/12/13	2	106.00	2	106.50	106.00	0	28,701	0.00%
2021/12/10	6	105.92	2	106.00	105.00	4	28,726	0.01%
2021/12/09	7	110.36	6	109.67	109.00	1	28,660	0.00%
2021/12/08	16	112.19	19	112.50	112.00	-3	28,764	-0.01%
2021/12/07	20	113.15	11	112.91	110.00	9	28,852	0.03%
2021/12/06	12	112.17	2	112.75	113.00	10	28,486	0.04%
2021/12/03	32	113.52	38.1	113.05	111.50	-6.1	28,344	-0.02%
2021/12/02	14	109.96	9	109.11	107.00	5	27,818	0.02%
2021/12/01	19	111.34	12	111.50	110.50	7	27,901	0.03%
2021/11/30	19	108.37	19	108.53	110.50	0	28,112	0.00%
2021/11/29	14	101.93	12	102.38	106.00	2	28,267	0.01%
2021/11/26	7	105.86	19.1	105.89	103.50	-12.1	28,113	-0.04%
2021/11/25	4	110.50	5	109.60	108.00	-1	27,981	0.00%
2021/11/24	23	110.17	28.5	110.11	112.00	-5.5	27,809	-0.02%
2021/11/23	15	109.60	15	109.83	106.00	0	27,568	0.00%
2021/11/22	25.1	110.34	25	111.28	108.50	0.1	27,561	0.00%
2021/11/19	73	111.39	47	112.40	111.50	26	27,864	0.09%
2021/11/18	11	105.23	7	105.72	106.00	4	27,212	0.01%
2021/11/17	19	102.18	14	102.54	102.00	5	27,315	0.02%
2021/11/16	15	100.51	16	100.11	98.20	-1	27,667	0.00%
2021/11/15	6	100.50	17	100.74	100.50	-11	28,029	-0.04%
2021/11/12	22	101.77	20	102.00	100.50	2	28,240	0.01%
2021/11/11	24	100.31	27	100.84	101.00	-3	28,331	-0.01%
2021/11/10	33	97.73	32	96.58	97.90	1	28,092	0.00%
2021/11/09	27	98.13	26.8	99.04	98.00	0.2	27,946	0.00%
2021/11/08	23.8	100.80	32	100.71	99.20	-8.2	27,499	-0.03%
2021/11/05	35	109.84	14.9	108.76	110.00	20.1	26,953	0.07%
2021/11/04	42	112.51	44.5	112.81	110.00	-2.5	26,808	-0.01%
2021/11/03	64.5	108.11	66	107.96	108.00	-1.5	26,125	-0.01%
2021/11/02	48	120.09	47	115.72	111.50	1	25,206	0.00%
2021/11/01	6	121.17	5.3	121.05	123.50	0.8	23,823	0.00%
2021/10/29	25	113.14	95	112.79	112.50	-70	23,484	-0.30%
2021/10/28	44	107.78	35	107.80	107.50	9	22,973	0.04%
2021/10/27	15.5	106.03	24	106.41	107.00	-8.5	22,734	-0.04%
2021/10/26	7	107.29	32	106.39	101.50	-25	22,334	-0.11%
2021/10/25	33	103.70	36	105.63	105.50	-3	22,136	-0.01%
2021/10/22	24	102.46	12	102.66	101.50	12	22,045	0.05%
2021/10/21	37	101.05	26	101.48	100.50	11	22,333	0.05%
2021/10/20	40	97.78	12	97.75	96.80	28	22,038	0.13%
2021/10/19	18	97.52	57.2	98.97	101.50	-39.2	22,139	-0.18%
2021/10/18	14.1	93.01	3	93.37	92.60	11.1	21,900	0.05%
2021/10/15	6	92.13	1	91.40	91.40	5	22,556	0.02%
2021/10/14	3	88.70	3	89.10	89.00	0	23,483	0.00%
2021/10/13	0	0.00	2	88.79	87.40	-2	23,748	-0.01%
2021/10/12	8	94.34	9	93.67	93.30	-1	24,108	0.00%
2021/10/08	14	93.83	10	93.97	94.00	4	24,790	0.02%
2021/10/07	0	89.30	2	89.35	89.50	-2	25,392	-0.01%
2021/10/06	18	87.37	18	86.99	86.20	0	25,823	0.00%
2021/10/05	5	83.94	7	83.61	86.50	-2	26,290	-0.01%
2021/10/04	2	83.85	6	82.13	81.10	-4	26,522	-0.02%
2021/10/01	2	85.50	1	84.00	84.10	1	26,890	0.00%
2021/09/30	1	89.30	2	89.75	89.30	-1	27,668	0.00%
2021/09/29	5	88.72	2	87.70	87.70	3	28,122	0.01%
2021/09/27	17	94.22	2	95.80	94.60	15	29,581	0.05%
2021/09/24	14	96.04	1,010	96.14	95.00	-996	30,007	-3.32%	大賣/鉅額交易
2021/09/23	1,005	94.74	4	93.80	95.40	1,001	30,217	3.31%	大買/鉅額交易
2021/09/22	3	90.57	3	90.10	90.20	0	30,320	0.00%
2021/09/17	2	91.50	0	0.00	92.30	2	31,093	0.01%
2021/09/16	3	91.27	6	91.90	90.40	-3	31,844	-0.01%
2021/09/15	6	92.12	11	91.05	92.30	-5	32,181	-0.02%
2021/09/14	2	92.15	1	93.30	91.70	1	32,862	0.00%
2021/09/13	12	95.95	9	95.20	92.30	3	33,164	0.01%
2021/09/10	9	92.23	7	92.24	94.90	2	33,443	0.01%
2021/09/09	5	91.32	6	91.70	93.90	-1	34,291	0.00%
2021/09/08	7.1	91.97	7	90.46	90.50	0.1	35,196	0.00%
2021/09/07	10	91.91	8	91.81	94.30	2	35,488	0.01%
2021/09/06	19	97.86	26	98.02	94.50	-7	35,198	-0.02%
2021/09/03	22.1	98.54	10.3	97.74	98.50	11.9	34,882	0.03%
2021/09/02	13	102.65	7	102.64	100.50	6	34,527	0.02%
2021/09/01	4	108.63	5	109.40	111.00	-1	34,572	0.00%
2021/08/31	2	107.50	1	109.00	108.50	1	34,495	0.00%
2021/08/27	1	109.00	3	106.50	106.50	-2	34,340	-0.01%
2021/08/26	5.5	112.32	3	112.17	111.50	2.5	34,147	0.01%
2021/08/25	6	113.83	12	114.46	113.00	-6	34,077	-0.02%
2021/08/24	7	109.07	9	109.44	107.50	-2	33,308	-0.01%
2021/08/23	49	107.02	22	107.50	106.00	27	32,775	0.08%
2021/08/20	16	104.34	18	103.83	105.00	-2	32,351	-0.01%
2021/08/19	26.3	100.82	28	100.83	99.00	-1.7	31,672	-0.01%
2021/08/18	124	93.31	134.3	93.78	100.00	-10.3	31,083	-0.03%	大買/大賣/
2021/08/17	9	94.54	10	96.60	91.00	-1	30,700	0.00%
2021/08/16	0	0.00	2	98.45	98.90	-2	30,369	-0.01%
2021/08/13	5	101.00	1	100.50	97.00	4	30,232	0.01%
2021/08/12	2	100.35	8	101.44	103.00	-6	30,107	-0.02%
2021/08/11	10	100.85	10	100.70	97.60	0	29,975	0.00%
2021/08/10	3	99.73	4	100.23	101.00	-1	29,776	0.00%
2021/08/09	10	102.30	2	100.50	100.50	8	29,579	0.03%
2021/08/06	207	106.94	201	107.40	108.50	6	29,399	0.02%	大買/大賣/
2021/08/05	4	111.25	6.3	110.63	108.50	-2.3	29,282	-0.01%
2021/08/04	15	113.90	9	114.11	113.00	6	29,279	0.02%
2021/08/03	16	114.06	15	115.53	113.50	1	29,284	0.00%
2021/08/02	7	107.86	10	108.45	111.50	-3	28,915	-0.01%
2021/07/30	2	105.25	2	104.50	102.50	0	28,598	0.00%
2021/07/29	16	105.44	18	105.78	107.00	-2	28,473	-0.01%
2021/07/28	38	105.82	24	104.94	104.50	14	28,180	0.05%
2021/07/27	36	116.11	35.1	116.52	114.50	0.9	27,765	0.00%
2021/07/26	52.1	115.93	50	115.53	115.50	2.1	27,020	0.01%
2021/07/23	87	112.98	54.1	111.81	110.00	32.9	26,312	0.13%
2021/07/22	4	110.25	21	109.81	113.50	-17	25,352	-0.07%
2021/07/21	42.1	105.72	28	110.91	103.50	14.1	25,114	0.06%
2021/07/20	22	105.00	28.1	103.90	108.50	-6.1	24,422	-0.02%
2021/07/19	9.1	102.77	5	103.40	100.00	4.1	23,783	0.02%
2021/07/16	31	102.39	430.1	98.32	102.50	-399.1	24,120	-1.65%	大賣/鉅額交易
2021/07/15	599.1	99.12	199	97.93	100.00	400.1	24,054	1.66%	大買/大賣/鉅額交易
2021/07/14	21.4	100.02	13	103.70	98.10	8.4	23,919	0.04%
2021/07/13	8	113.05	9	111.72	109.00	-1	23,126	0.00%
2021/07/12	6	103.58	39	104.51	105.50	-33	22,646	-0.15%
2021/07/09	32	98.55	8	96.04	96.00	24	22,042	0.11%
2021/07/08	12	95.72	19	94.93	94.80	-7	21,711	-0.03%
2021/07/07	26	95.77	19	96.76	93.60	7	21,344	0.03%
2021/07/06	8	91.31	22	92.33	92.60	-14	20,611	-0.07%
2021/07/05	36	94.03	49	92.89	90.50	-13	20,264	-0.06%
2021/07/02	19	84.95	15	83.81	87.60	4	19,651	0.02%
2021/07/01	32	80.98	27	82.76	79.70	5	19,370	0.03%
2021/06/30	16	85.05	27	83.06	86.20	-11	19,562	-0.06%
2021/06/29	9	79.97	18	79.76	78.70	-9	19,614	-0.05%
2021/06/28	56	81.54	16	82.20	79.60	40	19,407	0.21%
2021/06/25	14	79.59	12	79.35	81.80	2	18,838	0.01%
2021/06/24	9	74.73	1	74.90	74.40	8	18,163	0.04%
2021/06/23	25	71.87	38	73.07	74.50	-13	17,792	-0.07%
2021/06/22	20	67.58	13	68.28	69.90	7	17,070	0.04%
2021/06/21	54	68.29	46	68.75	66.20	8	16,679	0.05%
2021/06/18	52	68.57	55	67.39	68.90	-3	16,156	-0.02%
2021/06/17	21	64.01	19	64.66	65.20	2	15,070	0.01%
2021/06/16	10	60.30	15	60.65	61.00	-5	14,076	-0.04%
2021/06/15	13	57.44	25	57.53	57.80	-12	13,617	-0.09%
2021/06/11	6	56.87	1	56.50	56.50	5	13,585	0.04%
2021/06/10	6	57.05	6	57.18	57.00	0	13,668	0.00%
2021/06/09	28	57.33	17	57.12	56.50	11	13,562	0.08%
2021/06/08	0	0.00	1	54.40	54.80	-1	13,053	-0.01%
2021/06/07	1	53.80	2	52.40	53.40	-1	13,119	-0.01%
2021/06/04	12	54.32	11	53.54	54.00	1	13,221	0.01%
2021/06/03	0	0.00	1	53.90	53.50	-1	13,225	-0.01%
2021/06/02	114	55.53	115	54.11	52.90	-1	13,253	-0.01%	大買/大賣/
2021/05/31	1	50.80	1	51.00	51.20	0	12,919	0.00%
2021/05/28	5	51.36	4	50.00	50.60	1	13,004	0.01%
2021/05/25	25	47.96	26	47.75	47.85	-1	13,317	-0.01%
2021/05/24	4	45.70	5	46.23	46.25	-1	13,390	-0.01%
2021/05/21	1	45.95	0	0.00	46.15	1	13,538	0.01%
2021/05/19	16	45.45	15	44.07	45.60	1	13,604	0.01%
2021/05/14	0	0.00	2	44.95	43.95	-2	13,471	-0.01%
2021/05/13	0	0.00	1	44.20	44.00	-1	13,381	-0.01%
2021/05/12	11	45.92	10	47.30	43.50	1	13,348	0.01%
2021/05/11	21	48.27	20	46.95	46.60	1	13,217	0.01%
2021/05/10	1	53.60	0.1	52.10	51.10	0.9	13,093	0.01%
2021/05/07	2	51.40	4	51.93	53.60	-2	13,597	-0.01%
2021/05/06	5	50.86	5.5	51.66	50.70	-0.5	13,602	0.00%
2021/05/05	2	51.30	0	0.00	50.90	2	13,569	0.01%
2021/04/29	2.1	60.04	2	59.35	59.00	0.1	13,737	0.00%
2021/04/28	0	0.00	0.2	60.60	60.50	-0.2	13,804	0.00%
2021/04/27	1.3	60.82	12	60.73	60.20	-10.7	13,935	-0.08%
2021/04/26	2	63.05	3	62.57	62.70	-1	13,805	-0.01%
2021/04/23	20	63.00	10	61.40	62.40	10	13,876	0.07%
2021/04/22	14	63.74	12	63.75	60.50	2	13,695	0.01%
2021/04/21	51	61.34	78	60.20	61.70	-27	13,209	-0.20%
2021/04/20	34.2	59.62	36	60.13	59.50	-1.8	12,870	-0.01%
2021/04/19	0	0.00	3	56.33	56.70	-3	12,514	-0.02%
2021/04/16	26	56.03	0	0.00	56.00	26	12,781	0.20%
2021/04/14	0	0.00	3	54.30	55.40	-3	12,979	-0.02%
2021/04/13	1	56.00	0	0.00	55.80	1	13,158	0.01%
2021/04/12	0.2	57.10	8	58.41	57.10	-7.8	13,235	-0.06%
2021/04/09	6	58.78	8	58.96	58.60	-2	13,439	-0.01%
2021/04/08	6	60.45	4	60.58	60.70	2	14,110	0.01%
2021/04/07	5	58.80	6	59.23	59.60	-1	14,202	-0.01%
2021/04/06	7	58.66	5	57.96	59.60	2	14,068	0.01%
2021/04/01	11	55.75	4.2	54.91	54.50	6.8	13,793	0.05%
2021/03/31	1	53.20	0	0.00	53.50	1	14,143	0.01%
2021/03/30	1	54.40	1	54.60	54.00	0	15,208	0.00%
2021/03/29	1	54.80	1	54.40	54.60	0	16,146	0.00%
2021/03/26	0	0.00	3	53.47	53.70	-3	16,282	-0.02%
2021/03/25	1.2	52.30	0	0.00	52.20	1.2	16,368	0.01%
2021/03/24	2	53.40	4	53.85	53.70	-2	16,465	-0.01%
2021/03/23	5	53.50	2	54.50	53.00	3	16,589	0.02%
2021/03/22	1	54.40	0	0.00	54.40	1	16,726	0.01%
2021/03/19	3	54.07	2	54.65	54.60	1	16,967	0.01%
2021/03/18	6	54.95	7	54.43	54.20	-1	17,189	-0.01%
2021/03/17	2	54.10	0	0.00	54.20	2	17,384	0.01%
2021/03/16	0	0.00	5	54.90	53.80	-5	17,675	-0.03%
2021/03/15	0	0.00	1	54.10	54.10	-1	18,108	-0.01%
2021/03/12	0	0.00	1	53.00	53.10	-1	18,159	-0.01%
2021/03/11	4	52.38	1	52.70	52.90	3	18,251	0.02%
2021/03/10	0	0.00	4	50.63	51.40	-4	18,268	-0.02%
2021/03/09	5	48.69	10	49.20	48.70	-5	18,249	-0.03%
2021/03/08	2	49.80	0	0.00	49.65	2	18,577	0.01%
2021/03/05	0	0.00	2	52.10	51.30	-2	18,928	-0.01%
2021/03/04	5	52.16	1	52.90	51.60	4	19,241	0.02%
2021/03/03	10	53.86	1.9	54.58	54.10	8.1	19,614	0.04%
2021/03/02	3	54.60	17	55.27	53.90	-14	19,881	-0.07%
2021/02/26	2	55.20	2	54.30	54.00	0	20,047	0.00%
2021/02/25	7	55.00	6	54.60	54.60	1	21,355	0.00%
2021/02/24	17	55.46	8	55.28	55.00	9	22,443	0.04%
2021/02/23	1	53.50	8	55.24	55.00	-7	22,545	-0.03%
2021/02/22	0	0.00	8	55.29	54.40	-8	22,470	-0.04%
2021/02/19	11	53.17	0	0.00	53.10	11	22,464	0.05%
2021/02/18	1	52.60	5	52.50	52.40	-4	22,985	-0.02%
2021/02/17	0	0.00	1	51.90	51.80	-1	23,384	0.00%
2021/02/04	1	49.70	1	49.35	49.35	0	24,050	0.00%
2021/02/03	1	50.40	1.5	50.77	50.60	-0.5	24,582	0.00%
2021/02/02	0	0.00	0.5	49.90	50.00	-0.5	24,837	0.00%
2021/01/29	10	51.72	5	52.84	50.50	5	24,939	0.02%
2021/01/27	3	52.20	2	52.50	52.50	1	24,442	0.00%
2021/01/26	0.2	52.00	0.2	52.50	52.00	0	24,460	0.00%
2021/01/25	24	53.70	29	53.83	53.30	-5	24,404	-0.02%
2021/01/22	7	50.64	6	51.18	51.60	1	24,222	0.00%
2021/01/21	6	52.00	1	52.60	51.00	5	24,138	0.02%
2021/01/20	0	0.00	3	51.60	51.70	-3	24,060	-0.01%
2021/01/19	2	55.40	0	0.00	54.80	2	23,846	0.01%
2021/01/18	2	55.10	5	55.88	55.50	-3	23,821	-0.01%
2021/01/15	11	53.70	19	54.40	54.00	-8	23,598	-0.03%
2021/01/14	3.2	54.33	3	54.77	53.90	0.2	23,431	0.00%
2021/01/13	1	55.60	2	55.30	55.30	-1	23,327	0.00%
2021/01/12	12.2	55.89	5	54.82	55.30	7.2	23,246	0.03%
2021/01/11	10	54.00	14	54.99	56.50	-4	22,867	-0.02%
2021/01/08	2	53.40	2	53.95	53.50	0	22,833	0.00%
2021/01/07	16	53.61	20	53.87	53.20	-4	23,230	-0.02%
2021/01/06	17.3	53.06	21	53.01	53.00	-3.7	23,313	-0.02%
2021/01/05	9	53.49	18	54.08	54.70	-9	23,142	-0.04%
2021/01/04	19	55.41	19	55.73	54.70	0	23,109	0.00%
2020/12/31	37	54.23	37	54.44	54.10	0	23,051	0.00%
2020/12/30	10	52.13	5	53.70	51.80	5	22,367	0.02%
2020/12/29	3	51.77	9	52.01	52.80	-6	22,044	-0.03%
2020/12/28	4.3	52.54	10	51.70	51.60	-5.7	21,821	-0.03%
2020/12/25	17	51.70	21	51.26	51.00	-4	21,429	-0.02%
2020/12/24	31	49.59	31	50.50	50.60	0	20,612	0.00%
2020/12/23	6	47.03	42	46.89	46.90	-36	19,511	-0.18%
2020/12/22	22	45.74	15	45.70	43.60	7	18,595	0.04%
2020/12/18	0	0.00	1	44.45	44.00	-1	18,713	-0.01%
2020/12/17	1	45.20	1	45.20	45.25	0	18,690	0.00%
2020/12/16	15	44.23	16	44.45	44.75	-1	18,660	-0.01%
2020/12/15	10	44.13	1	43.95	42.70	9	18,800	0.05%
2020/12/14	8	45.34	17	45.52	45.10	-9	19,025	-0.05%
2020/12/11	46	44.65	16	44.56	44.10	30	18,840	0.16%
2020/12/10	12.3	45.82	2	46.10	45.80	10.3	18,653	0.06%
2020/12/09	44	46.03	39	46.57	45.95	5	18,353	0.03%
2020/12/08	4	44.74	1	45.10	44.95	3	17,978	0.02%
2020/12/07	2	45.10	7	44.96	44.30	-5	17,988	-0.03%
2020/12/04	3	44.32	3	45.15	44.30	0	17,926	0.00%
2020/12/03	3	44.47	1	45.30	44.35	2	17,860	0.01%
2020/12/02	28	45.06	16	45.97	44.70	12	17,857	0.07%
2020/12/01	23	43.66	30	44.75	45.80	-7	17,637	-0.04%
2020/11/30	17	44.59	8	44.86	44.60	9	17,461	0.05%
2020/11/27	10	43.86	13	45.08	45.15	-3	17,327	-0.02%
2020/11/26	7	43.50	9.1	43.54	43.65	-2.1	17,355	-0.01%
2020/11/25	11	42.50	0.2	43.55	42.40	10.8	17,154	0.06%
2020/11/24	45	44.75	94.2	44.36	43.20	-49.2	17,057	-0.29%
2020/11/23	21	43.25	30	42.40	44.40	-9	16,399	-0.05%
2020/11/20	5	40.22	13	40.04	40.40	-8	16,776	-0.05%
2020/11/19	9	39.40	1	40.00	39.00	8	16,927	0.05%
2020/11/18	8	39.96	10.8	39.98	39.55	-2.8	17,618	-0.02%
2020/11/17	46	40.19	30	39.95	39.50	16	18,922	0.08%
2020/11/16	29	39.31	13	39.98	41.35	16	21,270	0.08%
2020/11/13	18	39.02	8	38.33	38.70	10	21,508	0.05%
2020/11/12	10	38.78	702	40.34	38.15	-692	21,713	-3.19%	大賣/鉅額交易
2020/11/11	1,673	40.19	1,068	40.36	40.35	605	21,395	2.83%	大買/大賣/鉅額交易
2020/11/10	1	40.15	5	39.31	38.05	-4	20,909	-0.02%
2020/11/09	1	38.45	3	38.52	39.00	-2	20,791	-0.01%
2020/11/06	0	0.00	1	38.00	37.65	-1	20,707	0.00%
2020/11/05	3	38.00	3	37.80	37.90	0	20,769	0.00%
2020/11/03	2	36.85	0	0.00	36.90	2	21,491	0.01%
2020/11/02	2	35.50	1	35.60	35.30	1	22,085	0.00%
2020/10/30	1	37.00	0	0.00	36.05	1	22,205	0.00%
2020/10/29	1	36.05	2	36.70	37.20	-1	22,509	0.00%
2020/10/28	2	38.58	0	0.00	37.55	2	22,554	0.01%
2020/10/27	2	38.55	1	38.45	38.45	1	22,538	0.00%
2020/10/23	0	0.00	1	37.95	38.15	-1	22,541	0.00%
2020/10/21	0	0.00	1	37.40	37.40	-1	22,620	0.00%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/19	1	37.35	4	37.15	37.15	-3	22,594	-0.01%
2020/10/16	8	37.37	1	36.80	36.80	7	22,574	0.03%
2020/10/15	897	40.02	898	39.23	39.00	-1	22,229	0.00%	大買/大賣/
2020/10/14	3	38.75	1	38.70	38.70	2	21,642	0.01%
2020/10/13	2	38.95	13	38.95	38.30	-11	21,478	-0.05%
2020/10/12	0	0.00	7	38.48	38.30	-7	21,336	-0.03%
2020/10/08	13	38.43	2	38.90	37.95	11	21,233	0.05%
2020/10/07	0	0.00	1	38.15	38.40	-1	21,039	0.00%
2020/09/30	0	0.00	1	36.25	36.30	-1	21,064	0.00%
2020/09/29	1	35.85	0	0.00	35.75	1	21,134	0.00%
2020/09/28	1	35.40	0	0.00	35.45	1	21,083	0.00%
2020/09/24	1	36.25	2	35.60	35.30	-1	21,089	0.00%
2020/09/23	0	0.00	5	38.01	37.10	-5	21,179	-0.02%
2020/09/22	1	37.90	9	37.37	37.05	-8	20,890	-0.04%
2020/09/21	1	37.50	5	37.78	37.40	-4	20,794	-0.02%
2020/09/18	11	38.20	5	37.77	37.60	6	20,814	0.03%
2020/09/17	748	37.97	744.3	38.13	38.20	3.7	20,556	0.02%	大買/大賣/
2020/09/16	0	0.00	30.7	36.30	36.40	-30.7	20,061	-0.15%
2020/09/15	6	36.38	6	36.08	35.90	0	19,992	0.00%
2020/09/14	2	35.05	0	0.00	36.10	2	20,063	0.01%
2020/09/11	4	35.50	7	34.69	34.65	-3	20,003	-0.01%
2020/09/10	3	36.40	1	36.90	36.20	2	19,836	0.01%
2020/09/09	0	0.00	1	35.45	36.40	-1	19,777	-0.01%
2020/09/08	7	36.16	1	36.15	35.90	6	19,786	0.03%
2020/09/07	32	36.96	3	36.85	35.70	29	19,811	0.15%
2020/09/04	67	36.51	5	36.07	36.75	62	19,837	0.31%
2020/09/02	23	37.99	6	37.95	38.00	17	19,694	0.09%
2020/09/01	374	38.20	371	38.25	38.55	3	19,779	0.02%	大買/大賣/
2020/08/31	4.1	37.20	1	36.95	36.70	3.1	19,408	0.02%
2020/08/28	3.2	37.54	2	37.58	37.40	1.2	19,647	0.01%
2020/08/27	7	37.40	6	37.50	37.35	1	20,272	0.00%
2020/08/26	86.5	39.55	86	39.85	38.40	0.5	19,892	0.00%
2020/08/25	2	38.43	3	38.55	38.40	-1	18,326	-0.01%
2020/08/24	10.5	38.32	12	38.71	39.00	-1.5	17,887	-0.01%
2020/08/21	108	38.69	97	38.95	37.95	11	17,062	0.06%	大買/
2020/08/20	236	38.45	224	38.58	38.75	12	15,582	0.08%	大買/大賣/
2020/08/19	10	35.97	6.8	36.82	36.85	3.2	12,641	0.03%
2020/08/18	0	0.00	2	32.65	33.50	-2	11,930	-0.02%
2020/08/17	0	0.00	3	31.77	32.00	-3	11,501	-0.03%
2020/08/14	5	30.00	6.6	30.08	30.45	-1.6	11,271	-0.01%
2020/08/13	3	30.23	2	30.33	30.05	1	11,222	0.01%
2020/08/12	5	29.79	7	30.02	29.90	-2	11,049	-0.02%
2020/08/11	13	29.88	9	30.10	29.80	4	10,944	0.04%
2020/08/10	14.6	31.15	18	31.16	30.40	-3.4	10,915	-0.03%
2020/08/07	7	32.06	1	31.45	32.40	6	10,682	0.06%
2020/08/06	6	31.86	24	31.28	32.65	-18	10,058	-0.18%
2020/08/05	15	29.73	1	29.30	29.70	14	9,412	0.15%
2020/08/04	4	28.95	0	0.00	28.80	4	9,278	0.04%
2020/08/03	0	0.00	2	29.85	29.70	-2	8,947	-0.02%
2020/07/30	0	0.00	9	28.89	29.55	-9	8,845	-0.10%
2020/07/28	11	28.49	13	28.98	27.40	-2	8,775	-0.02%
2020/07/27	2	28.58	0	0.00	28.55	2	8,632	0.02%
2020/07/24	9	28.60	0	0.00	27.95	9	8,703	0.10%
2020/07/23	0	0.00	8.7	28.81	28.55	-8.7	8,690	-0.10%
2020/07/22	8	28.31	11	28.46	28.45	-3	8,692	-0.03%
2020/07/21	0	0.00	7	27.56	27.85	-7	8,790	-0.08%
2020/07/20	0	0.00	5	26.90	26.90	-5	9,037	-0.06%
2020/07/17	7	27.62	3	27.00	27.05	4	9,148	0.04%
2020/07/16	0	0.00	12	27.97	28.05	-12	9,131	-0.13%
2020/07/15	5	28.54	6	29.38	28.65	-1	9,100	-0.01%
2020/07/14	28.7	29.94	9	30.25	29.35	19.7	9,016	0.22%
2020/07/13	0	0.00	6	29.93	30.15	-6	8,848	-0.07%
2020/07/08	0	0.00	6	29.36	29.45	-6	8,462	-0.07%
2020/07/07	0	0.00	20	29.03	29.15	-20	8,344	-0.24%
2020/07/06	1	29.00	0	0.00	29.20	1	8,298	0.01%
2020/07/03	21	29.34	0	0.00	29.10	21	8,235	0.26%
2020/07/02	5	29.45	31	29.57	29.80	-26	8,010	-0.32%
2020/07/01	5	28.46	1	28.50	28.50	4	7,748	0.05%
2020/06/30	0	0.00	4	28.25	28.30	-4	7,703	-0.05%
2020/06/29	15	28.85	1	28.55	27.85	14	7,753	0.18%
2020/06/24	0	0.00	22.7	28.69	29.20	-22.7	7,613	-0.30%
2020/06/23	13	28.38	0	0.00	28.15	13	7,535	0.17%
2020/06/19	11	29.23	14	29.28	28.30	-3	7,478	-0.04%
2020/06/18	0	0.00	1	28.50	28.80	-1	7,303	-0.01%
2020/06/16	2	28.63	2	28.90	28.35	0	7,218	0.00%
2020/06/15	13.8	28.83	0	0.00	28.05	13.8	7,204	0.19%
2020/06/12	5	28.20	6	28.64	29.65	-1	7,134	-0.01%
2020/06/11	11	29.79	5	29.00	29.20	6	7,085	0.08%
2020/06/10	6	29.13	40	29.11	30.00	-34	6,942	-0.49%
2020/06/09	24.8	28.38	12	28.22	28.30	12.8	6,772	0.19%
2020/06/08	14	30.23	10	30.18	29.10	4	6,677	0.06%
2020/06/05	36	29.08	32	29.15	29.10	4	6,346	0.06%
2020/06/04	31	29.15	19	29.26	29.30	12	6,172	0.19%
2020/06/03	23	28.00	28	27.64	28.95	-5	5,701	-0.09%
2020/06/02	15	26.94	5	26.54	27.00	10	4,644	0.22%
2020/06/01	0	0.00	16	24.51	24.60	-16	4,304	-0.37%
2020/05/28	0	0.00	2	24.58	24.50	-2	4,262	-0.05%
2020/05/27	15	24.68	11.9	24.52	24.80	3.1	4,245	0.07%
2020/05/26	21	24.31	0	0.00	24.15	21	4,214	0.50%
2020/05/22	11	24.25	0	0.00	23.95	11	4,188	0.26%
2020/05/21	0	0.00	11	24.45	24.60	-11	4,164	-0.26%
2020/05/20	12	23.94	1	23.95	24.05	11	4,110	0.27%
2020/05/15	0	0.00	1	24.50	23.25	-1	3,969	-0.03%
2020/05/12	5	25.30	6	25.08	25.10	-1	3,793	-0.03%
2020/05/11	0	0.00	24	25.65	25.55	-24	3,765	-0.64%
2020/05/08	23	25.09	2	24.80	24.90	21	3,709	0.57%
2020/05/07	3	24.92	2	25.05	24.95	1	3,674	0.03%
2020/05/06	3	24.85	2	25.20	25.05	1	3,624	0.03%
2020/05/05	2	24.98	6	24.98	25.40	-4	3,573	-0.11%
2020/05/04	2	24.40	2	24.15	24.40	0	3,499	0.00%
2020/04/30	0	0.00	10	24.65	24.55	-10	3,499	-0.29%
2020/04/29	5	24.64	5	24.51	24.40	0	3,496	0.00%
2020/04/28	4	23.90	0	0.00	24.15	4	3,405	0.12%
2020/04/27	10	23.70	0	0.00	23.85	10	3,390	0.29%
2020/04/24	10	23.97	9	23.93	23.70	1	3,331	0.03%
2020/04/23	1	24.20	36	24.53	24.05	-35	3,179	-1.10%
2020/04/22	1	23.15	2	22.15	23.20	-1	2,893	-0.03%
2020/04/21	13	21.69	12	22.30	21.45	1	2,794	0.04%
2020/04/14	0	0.00	1	20.90	20.95	-1	2,702	-0.04%
2020/04/13	11	20.35	9	20.80	20.25	2	2,701	0.07%
2020/04/09	10	20.25	0	0.00	20.00	10	2,796	0.36%
2020/04/06	3	18.70	3	19.07	19.05	0	2,747	0.00%
2020/04/01	5	18.80	8	19.04	19.10	-3	2,806	-0.11%
2020/03/31	7.1	19.14	4	19.43	19.15	3.1	2,982	0.10%
2020/03/26	12	18.21	7	17.96	18.20	5	2,953	0.17%
2020/03/25	1	18.25	11	17.98	18.25	-10	3,134	-0.32%
2020/03/24	13	16.58	0	0.00	16.60	13	3,084	0.42%
2020/03/23	2	14.40	7.5	14.87	15.10	-5.5	3,066	-0.18%
2020/03/20	1	15.05	2	14.88	15.05	-1	3,060	-0.03%
2020/03/17	0	0.00	10	16.32	16.15	-10	2,896	-0.35%
2020/03/16	2	18.00	9	19.00	17.90	-7	2,799	-0.25%
2020/03/13	0.6	19.70	0	0.00	19.85	0.6	2,724	0.02%
2020/03/12	1	21.75	0	0.00	21.65	1	2,651	0.04%
2020/03/09	2	24.55	0	0.00	24.05	2	2,601	0.08%
2020/03/02	0	0.00	2	24.55	24.50	-2	2,640	-0.08%
2020/02/13	10	25.20	0	0.00	24.65	10	2,571	0.39%
2020/02/12	0	0.00	1	24.80	24.80	-1	2,564	-0.04%
2020/02/11	1	24.35	0	0.00	24.50	1	2,553	0.04%
2020/02/04	1	22.50	0	0.00	23.15	1	2,556	0.04%
2020/01/30	1	24.65	0	0.00	24.65	1	2,631	0.04%
2020/01/15	0	0.00	5	27.75	27.85	-5	2,687	-0.19%
2020/01/10	0	0.00	9	26.70	26.50	-9	2,656	-0.34%
2020/01/09	1	26.70	0	0.00	26.85	1	2,658	0.04%
2020/01/08	2	27.08	50	26.62	26.55	-48	2,780	-1.73%
2020/01/07	9	27.67	0	0.00	27.50	9	2,827	0.32%
2020/01/06	39	28.14	0	0.00	28.25	39	2,859	1.36%
2020/01/03	28	28.19	3	27.85	28.25	25	2,842	0.88%
2019/12/31	0	0.00	1	27.65	27.70	-1	2,787	-0.04%
2019/12/30	1	28.00	0	0.00	28.00	1	2,797	0.04%
2019/12/27	5	28.40	2	28.20	28.35	3	2,757	0.11%
2019/12/26	2	28.30	0	0.00	28.30	2	2,692	0.07%
2019/12/20	2	28.35	2	27.55	27.50	0	2,391	0.00%
2019/11/27	1	27.00	0	0.00	26.95	1	3,689	0.03%
2019/11/14	0	0.00	1	26.65	26.80	-1	4,487	-0.02%
2019/11/13	0	0.00	3	26.60	26.60	-3	4,489	-0.07%
2019/11/11	4	27.03	0	0.00	26.90	4	4,505	0.09%
2019/10/31	2	30.10	5	29.17	28.70	-3	4,584	-0.07%
2019/10/21	1	28.40	0	0.00	28.40	1	4,629	0.02%
2019/10/16	9	28.60	9	28.65	28.70	0	4,749	0.00%
2019/10/14	0	0.00	0.8	27.35	27.45	-0.8	4,644	-0.02%
2019/10/07	0.6	27.25	0	0.00	27.25	0.6	5,396	0.01%
2019/10/04	1	27.85	0	0.00	27.65	1	5,404	0.02%
2019/10/02	1.3	28.45	0	0.00	28.45	1.3	5,517	0.02%
2019/10/01	1	28.70	0	0.00	28.90	1	5,508	0.02%
2019/09/27	1	29.40	0	0.00	29.15	1	5,527	0.02%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	1	30.35	0	0.00	30.15	1	5,526	0.02%
2019/09/11	0	0.00	9	27.94	27.65	-9	5,550	-0.16%
2019/09/10	1	28.30	0	0.00	28.35	1	5,526	0.02%
2019/09/09	0.8	28.00	0	0.00	28.20	0.8	5,567	0.02%
2019/09/06	19	29.79	11	29.66	28.60	8	5,543	0.14%
2019/09/05	4	29.05	0	0.00	28.50	4	5,199	0.08%
2019/09/03	2	28.90	10	28.40	28.90	-8	5,107	-0.16%
2019/09/02	3	28.37	3	27.90	29.00	0	4,945	0.00%
2019/08/30	1	27.45	0	0.00	27.35	1	4,867	0.02%
2019/08/28	1	28.25	1	27.55	27.70	0	4,637	0.00%
2019/08/26	1	26.95	3	26.95	26.90	-2	4,495	-0.04%
2019/08/22	2	27.15	1	27.20	27.05	1	4,329	0.02%
2019/08/16	23	26.25	0	0.00	25.80	23	4,037	0.57%
2019/08/15	0	0.00	2	26.15	26.15	-2	3,992	-0.05%
2019/08/14	5	25.55	8	25.96	25.70	-3	3,939	-0.08%
2019/08/13	0	0.00	5	25.90	25.75	-5	3,863	-0.13%
2019/08/12	1	25.90	31	25.18	25.95	-30	3,757	-0.80%
2019/08/08	0	0.00	5	24.15	24.00	-5	3,658	-0.14%
2019/08/06	10	23.75	0	0.00	24.00	10	3,791	0.26%
2019/07/31	1	25.65	0	0.00	25.75	1	3,999	0.03%
2019/07/30	17	25.55	0	0.00	25.65	17	4,010	0.42%
2019/07/25	10	26.60	0	0.00	27.00	10	4,028	0.25%
2019/07/24	10	26.75	5	26.49	26.65	5	3,979	0.13%
2019/07/23	0	0.00	2.2	25.95	25.95	-2.2	3,926	-0.06%
2019/07/22	0	0.00	2	26.10	25.65	-2	3,953	-0.05%
2019/07/19	0	0.00	15	25.89	25.90	-15	3,971	-0.38%
2019/07/18	7	25.76	6	25.95	25.65	1	3,996	0.03%
2019/07/17	0	0.00	1.1	26.85	26.70	-1.1	4,010	-0.03%
2019/07/16	9	26.75	3	26.87	26.70	6	4,076	0.15%
2019/07/15	0.5	26.75	50	26.58	26.50	-49.5	4,108	-1.20%
2019/07/12	10	27.20	0	0.00	27.05	10	4,299	0.23%
2019/07/11	10.8	27.00	0	0.00	26.80	10.8	4,408	0.24%
2019/07/10	30	26.92	0	0.00	27.20	30	4,515	0.66%
2019/07/08	1	27.90	6	27.36	27.45	-5	5,160	-0.10%
2019/07/05	5	26.70	1	27.10	27.00	4	5,857	0.07%
2019/07/04	3	26.90	3	26.67	26.75	0	5,700	0.00%
2019/07/02	0	0.00	2	25.90	25.90	-2	5,601	-0.04%
2019/07/01	2	25.95	0	0.00	26.00	2	5,601	0.04%
2019/06/19	0	0.00	5	25.63	25.80	-5	5,979	-0.08%
2019/06/18	1	25.55	0	0.00	25.30	1	6,078	0.02%
2019/06/17	0	0.00	1	26.00	25.90	-1	6,100	-0.02%
2019/05/16	10	24.85	0	0.00	24.40	10	7,583	0.13%
2019/05/15	0	0.00	11	25.00	25.05	-11	7,709	-0.14%
2019/05/14	4	22.80	4	24.25	24.55	0	8,016	0.00%
2019/05/13	6	24.05	6	23.23	23.30	0	8,253	0.00%
2019/05/09	1	25.50	0	0.00	25.50	1	8,772	0.01%
2019/05/07	0	0.00	1	26.60	26.65	-1	8,903	-0.01%
2019/05/06	1	26.35	0	0.00	26.30	1	8,994	0.01%
2019/04/30	1	26.85	1	26.95	27.20	0	9,520	0.00%
2019/04/29	1	27.30	0	0.00	26.60	1	9,689	0.01%
2019/04/25	1	28.10	0	0.00	28.10	1	10,130	0.01%
2019/04/23	1	28.45	1	28.75	28.75	0	10,579	0.00%
2019/04/19	2	28.88	5	28.90	28.90	-3	10,523	-0.03%
2019/04/18	3	29.00	6	28.95	28.65	-3	10,517	-0.03%
2019/04/17	1	29.85	2	30.23	29.85	-1	10,458	-0.01%
2019/04/16	0	0.00	1	29.45	30.15	-1	10,576	-0.01%
2019/04/12	6	30.79	5	30.58	29.05	1	10,596	0.01%
2019/04/11	10	30.82	5	30.48	30.70	5	10,145	0.05%
2019/04/10	0	0.00	40	28.25	28.55	-40	9,180	-0.44%
2019/04/09	22	28.15	23	28.12	27.85	-1	9,094	-0.01%
2019/04/08	22	27.71	1	27.90	27.50	21	9,061	0.23%
2019/04/03	1	27.40	7	27.51	27.60	-6	9,079	-0.07%
2019/04/02	20	27.20	0	0.00	27.25	20	9,083	0.22%
2019/03/26	0	0.00	1	26.30	26.05	-1	9,577	-0.01%
2019/03/25	1	26.10	0	0.00	26.10	1	9,814	0.01%
2019/03/22	4	27.25	3	27.32	27.15	1	9,900	0.01%
2019/03/21	2	27.35	1	27.55	27.55	1	10,038	0.01%
2019/03/19	17	26.41	17	26.76	26.70	0	10,914	0.00%
2019/03/18	1	25.90	0	0.00	26.25	1	10,916	0.01%
2019/03/06	0	0.00	1	28.70	28.70	-1	13,509	-0.01%
2019/03/05	6	28.80	0	0.00	28.75	6	13,769	0.04%
2019/02/27	0	0.00	6	29.73	28.75	-6	13,919	-0.04%
2019/02/26	6	30.13	0	0.00	29.45	6	13,911	0.04%
2019/02/25	0	0.00	0.4	30.25	30.25	-0.4	13,990	0.00%
2019/02/22	6	30.40	6	30.50	30.10	0	14,172	0.00%
2019/02/21	0	0.00	6	30.13	30.20	-6	14,153	-0.04%
2019/02/20	12	30.38	2	30.38	30.15	10	14,199	0.07%
2019/02/19	1	30.10	1	30.55	30.15	0	14,224	0.00%
2019/02/18	2	30.15	3	29.85	29.95	-1	14,215	-0.01%
2019/02/15	4.4	31.65	5	31.79	31.00	-0.6	14,082	0.00%
2019/02/14	3	31.45	3	31.60	31.25	0	13,848	0.00%
2019/02/13	7	31.73	11	31.79	31.35	-4	13,838	-0.03%
2019/02/12	6	30.98	0	0.00	31.30	6	13,648	0.04%
2019/01/30	0	0.00	3	28.55	28.55	-3	13,213	-0.02%
2019/01/29	3	28.60	3	29.00	28.90	0	13,385	0.00%
2019/01/28	3	29.30	9	29.30	29.00	-6	13,834	-0.04%
2019/01/25	4	28.76	0	0.00	28.75	4	14,039	0.03%
2019/01/24	13	28.81	10	28.80	28.40	3	14,141	0.02%
2019/01/22	1	28.15	0	0.00	28.10	1	14,086	0.01%
2019/01/18	3	28.55	8	28.61	29.05	-5	13,906	-0.04%
2019/01/17	13	28.62	12	28.95	28.40	1	13,893	0.01%
2019/01/16	1	27.25	1	27.50	28.95	0	13,553	0.00%
2019/01/15	8	27.01	15	27.00	27.05	-7	13,306	-0.05%
2019/01/11	6	26.68	0	0.00	26.40	6	13,213	0.05%
2019/01/09	41	27.20	41	26.80	26.40	0	13,169	0.00%
2019/01/08	0	0.00	1	27.00	26.75	-1	13,080	-0.01%
2019/01/04	1	23.50	1	23.90	24.45	0	12,832	0.00%
2018/12/28	8	25.40	7	25.60	25.45	1	12,985	0.01%
2018/12/27	0	0.00	1	26.00	25.45	-1	13,109	-0.01%
2018/12/26	1	25.00	0	0.00	24.95	1	13,064	0.01%
2018/12/25	0	0.00	2	25.60	25.60	-2	13,032	-0.02%
2018/12/24	6	26.48	3	26.62	26.50	3	12,977	0.02%
2018/12/22	1	26.25	0	0.00	26.25	1	13,007	0.01%
2018/12/21	2	26.00	7	26.30	26.95	-5	13,020	-0.04%
2018/12/20	1	24.85	3	25.45	25.65	-2	12,743	-0.02%
2018/12/19	5	25.62	1	25.50	25.45	4	12,634	0.03%
2018/12/18	2	26.15	0	0.00	26.00	2	12,559	0.02%
2018/12/14	4	27.50	0	0.00	27.70	4	12,378	0.03%
2018/12/13	5	29.98	6	29.93	28.80	-1	12,204	-0.01%
2018/12/12	4	29.41	1	29.70	29.70	3	11,430	0.03%
2018/12/10	0	0.00	2	26.70	26.70	-2	11,295	-0.02%
2018/12/07	0.6	28.25	2	28.15	28.10	-1.4	11,245	-0.01%
2018/12/06	2	27.30	2	27.35	27.55	0	11,175	0.00%
2018/12/05	3	30.35	1	30.90	30.25	2	10,997	0.02%
2018/12/03	6	32.11	14	32.81	31.90	-8	10,750	-0.07%
2018/11/30	51	30.68	39	30.22	31.25	12	10,080	0.12%
2018/11/29	0	0.00	1	26.65	28.45	-1	9,212	-0.01%
2018/11/28	1	24.95	8	25.30	25.90	-7	8,915	-0.08%
2018/11/27	8	24.40	8	24.55	24.80	0	8,751	0.00%
2018/11/26	1	23.45	2	23.75	23.75	-1	8,657	-0.01%
2018/11/23	1	23.55	0	0.00	23.45	1	8,811	0.01%
2018/11/22	8	25.75	8	25.95	24.25	0	9,015	0.00%
2018/11/21	2	26.08	1	25.55	25.55	1	8,951	0.01%
2018/11/19	8	25.35	8	24.80	25.65	0	8,898	0.00%
2018/11/16	8	25.18	13	25.21	24.60	-5	9,020	-0.06%
2018/11/15	11	24.28	0	0.00	24.45	11	9,163	0.12%
2018/11/14	7	24.19	5	24.20	24.10	2	9,169	0.02%
2018/11/12	5	23.50	5	24.10	24.10	0	9,232	0.00%
2018/11/09	0	0.00	5	23.55	23.80	-5	9,218	-0.05%
2018/11/08	6	25.52	1	26.20	24.65	5	9,232	0.05%
2018/11/07	10	24.95	10	25.80	25.80	0	9,204	0.00%
2018/11/06	0	0.00	10	24.50	24.30	-10	9,220	-0.11%
2018/11/05	44	26.23	50	26.44	25.75	-6	9,225	-0.07%
2018/11/02	13	25.45	7	25.26	26.00	6	8,734	0.07%
2018/11/01	11	23.48	2	22.93	23.65	9	8,434	0.11%
2018/10/31	1	22.20	2	21.50	22.25	-1	8,304	-0.01%
2018/10/30	2	20.50	5	20.75	21.00	-3	8,139	-0.04%
2018/10/29	6	20.43	0	0.00	20.30	6	8,095	0.07%
2018/10/26	2	20.90	0	0.00	20.30	2	8,223	0.02%
2018/10/19	1	22.95	1	23.20	23.25	0	8,669	0.00%
2018/10/16	1	24.80	0	0.00	24.50	1	9,063	0.01%
2018/10/12	0	0.00	2	22.85	24.05	-2	9,501	-0.02%
2018/10/08	0	0.00	1	28.30	26.30	-1	9,900	-0.01%
2018/10/05	2	29.78	1	29.80	28.60	1	9,810	0.01%
2018/09/28	1	33.40	2	33.18	32.35	-1	10,444	-0.01%
2018/09/27	1	33.50	1	33.60	33.30	0	10,643	0.00%
2018/09/26	1	33.55	0	0.00	33.65	1	10,919	0.01%
2018/09/21	0	0.00	1	32.65	32.85	-1	11,721	-0.01%
2018/09/20	1	31.90	0	0.00	31.60	1	11,692	0.01%
2018/09/18	2	33.65	1	33.40	33.20	1	11,875	0.01%
2018/09/17	1	33.80	0	0.00	34.35	1	11,951	0.01%
2018/09/14	0	0.00	2	34.45	34.65	-2	12,053	-0.02%
2018/09/13	2	33.75	2	33.70	33.45	0	12,211	0.00%
2018/09/12	0	0.00	2	33.93	33.95	-2	12,365	-0.02%
2018/09/11	14	33.65	13	33.52	34.10	1	12,775	0.01%
2018/09/10	1	33.50	5	34.10	33.50	-4	12,938	-0.03%
2018/09/07	2	37.45	1	37.45	37.20	1	13,031	0.01%
2018/09/06	5	38.94	2	39.03	38.20	3	13,277	0.02%
2018/09/05	1	39.85	0	0.00	39.70	1	13,695	0.01%
2018/09/04	0	0.00	1	40.00	40.35	-1	14,177	-0.01%
2018/09/03	1	40.00	0	0.00	38.80	1	14,395	0.01%
2018/08/30	7	41.73	2	41.55	41.85	5	14,713	0.03%
2018/08/28	2	39.10	2	39.30	39.00	0	14,992	0.00%
2018/08/24	32	38.11	31	37.39	38.35	1	16,260	0.01%
2018/08/23	11	38.75	1	38.75	37.90	10	16,866	0.06%
2018/08/22	9	39.03	9	39.21	39.20	0	17,355	0.00%
2018/08/20	0	0.00	1	36.15	36.05	-1	17,824	-0.01%
2018/08/16	1	38.10	8	37.96	37.80	-7	18,146	-0.04%
2018/08/15	14	37.53	13	37.55	37.40	1	18,284	0.01%
2018/08/13	2	39.75	2	39.15	37.45	0	18,516	0.00%
2018/08/10	32	42.62	30	43.31	41.00	2	18,671	0.01%
2018/08/08	1	45.30	1	45.35	44.60	0	19,369	0.00%
2018/08/07	0	0.00	1	45.20	45.30	-1	19,748	-0.01%
2018/08/06	1	44.40	0	0.00	44.50	1	19,966	0.01%
2018/08/03	5	43.75	6	43.73	45.10	-1	20,087	0.00%
2018/08/02	4	44.55	4	45.30	43.25	0	20,151	0.00%
2018/07/31	1	47.25	1	47.15	47.00	0	20,239	0.00%
2018/07/30	2	48.15	1	49.60	46.45	1	20,574	0.00%
2018/07/26	8	47.80	8	47.08	47.65	0	20,598	0.00%
2018/07/25	3	45.62	3	46.18	47.10	0	20,590	0.00%
2018/07/23	0	0.00	1	43.50	43.50	-1	20,442	0.00%
2018/07/20	3	44.78	3	45.15	43.50	0	20,453	0.00%
2018/07/19	2	44.15	2	45.40	44.80	0	20,503	0.00%
2018/07/18	10	48.49	4	49.44	45.85	6	20,485	0.03%
2018/07/17	7	51.04	7	51.21	50.90	0	20,276	0.00%
2018/07/16	4	50.18	4	50.43	49.65	0	20,265	0.00%
2018/07/12	1	52.20	1	51.50	52.60	0	20,531	0.00%
2018/07/11	3	52.00	4	51.68	51.80	-1	20,832	0.00%
2018/07/10	4	53.20	2	54.05	52.40	2	20,859	0.01%
2018/07/09	1	54.30	1	55.30	54.00	0	20,861	0.00%
2018/07/06	3	56.27	9	56.33	55.50	-6	20,896	-0.03%
2018/07/05	6	58.88	6	58.30	57.90	0	20,969	0.00%
2018/07/04	1	59.60	8	61.40	59.30	-7	20,875	-0.03%
2018/07/03	9	61.78	1	61.60	61.50	8	20,903	0.04%
2018/07/02	0	0.00	1	60.50	59.30	-1	20,719	0.00%
2018/06/26	0	0.00	4	56.40	57.60	-4	21,661	-0.02%
2018/06/25	4	58.13	2	57.35	56.70	2	22,331	0.01%
2018/06/22	12	59.70	5	59.14	58.40	7	22,758	0.03%
2018/06/21	2	58.40	7	57.87	57.80	-5	22,747	-0.02%
2018/06/20	13	58.42	13	56.85	57.60	0	22,667	0.00%
2018/06/19	2	57.40	0	0.00	57.00	2	22,460	0.01%
2018/06/15	1	59.50	3	60.50	59.50	-2	22,427	-0.01%
2018/06/14	1	59.70	0	0.00	59.60	1	22,244	0.00%
2018/06/13	9	61.18	18	62.95	58.70	-9	21,992	-0.04%
2018/06/12	25	63.50	10	61.62	65.10	15	21,603	0.07%
2018/06/11	3	59.97	3	60.47	60.00	0	21,153	0.00%
2018/06/08	4	60.20	3	61.00	59.60	1	21,069	0.00%
2018/06/07	2	60.80	0	0.00	59.80	2	20,875	0.01%
2018/06/06	2	61.25	1	60.70	60.60	1	20,827	0.00%
2018/06/05	16	63.29	20	63.42	60.60	-4	21,042	-0.02%
2018/06/04	17	67.91	21	67.33	64.40	-4	20,988	-0.02%
2018/06/01	17	64.84	39	64.79	66.60	-22	20,470	-0.11%
2018/05/31	39	61.99	12	63.71	60.60	27	19,774	0.14%
2018/05/30	33	60.01	25	59.78	61.20	8	19,175	0.04%
2018/05/29	10	57.25	6	56.42	57.20	4	18,789	0.02%
2018/05/28	3	54.87	3	56.20	56.70	0	18,734	0.00%
2018/05/25	2	52.65	3	53.67	53.80	-1	18,330	-0.01%
2018/05/23	1	50.70	2	50.30	50.10	-1	18,104	-0.01%
2018/05/22	5	51.08	1	51.60	50.70	4	17,897	0.02%
2018/05/21	3	50.97	4	52.08	50.60	-1	17,741	-0.01%
2018/05/18	3	52.20	2	54.70	52.10	1	17,470	0.01%
2018/05/17	5	59.20	5	57.30	57.30	0	17,203	0.00%
2018/05/16	15	59.55	20	59.02	58.20	-5	17,002	-0.03%
2018/05/15	15	57.51	9	58.21	59.10	6	16,351	0.04%
2018/05/14	7	53.89	7	53.69	53.80	0	16,107	0.00%
2018/05/10	1	52.70	11	52.91	52.60	-10	15,750	-0.06%
2018/05/08	23	53.15	27	52.67	51.60	-4	15,544	-0.03%
2018/05/07	20	53.43	3	52.83	54.00	17	15,424	0.11%
2018/05/04	1	50.70	1	48.15	51.00	0	15,013	0.00%
2018/05/02	2	48.70	11	49.59	48.10	-9	15,094	-0.06%
2018/04/30	10	50.60	3	50.23	50.50	7	15,025	0.05%
2018/04/27	3	47.93	0	0.00	48.65	3	15,052	0.02%
2018/04/26	6	47.53	7	47.36	47.80	-1	15,154	-0.01%
2018/04/25	4	48.29	4	47.26	46.90	0	15,449	0.00%
2018/04/24	4	45.40	6	45.70	47.75	-2	15,601	-0.01%
2018/04/23	1	49.00	1	49.85	47.65	0	15,674	0.00%
2018/04/19	0	0.00	4	49.18	49.90	-4	16,878	-0.02%
2018/04/18	18	49.09	10	48.80	49.05	8	16,811	0.05%
2018/04/17	1	47.75	6	47.50	47.55	-5	16,604	-0.03%
2018/04/16	5	53.32	5	53.54	52.70	0	16,259	0.00%
2018/04/13	0	0.00	2	55.80	54.60	-2	16,165	-0.01%
2018/04/12	0	0.00	4.3	55.76	55.90	-4.3	16,055	-0.03%
2018/04/11	10	55.82	9.8	55.96	57.30	0.2	16,235	0.00%
2018/04/10	4	55.45	3	53.33	52.40	1	16,328	0.01%
2018/04/09	7	57.71	7	56.47	54.00	0	16,599	0.00%
2018/04/03	0	0.00	2	52.00	55.50	-2	16,941	-0.01%
2018/04/02	0	0.00	1	50.50	50.60	-1	16,618	-0.01%
2018/03/31	4	50.15	4	49.93	49.80	0	16,814	0.00%
2018/03/30	26	50.51	46	50.00	49.50	-20	16,775	-0.12%
2018/03/29	16	47.67	4	47.25	48.35	12	15,886	0.08%
2018/03/28	19	47.68	18	46.69	46.50	1	15,454	0.01%
2018/03/27	9	45.91	0	0.00	46.40	9	14,681	0.06%
2018/03/22	3	42.33	3	41.22	41.00	0	14,100	0.00%
2018/03/21	2	40.65	0	0.00	42.00	2	13,843	0.01%
2018/03/19	0	0.00	1	40.55	40.45	-1	13,536	-0.01%
2018/03/16	5	39.90	9	39.86	39.60	-4	13,452	-0.03%
2018/03/15	0	0.00	3	39.95	39.70	-3	13,402	-0.02%
2018/03/14	2	40.60	1	40.90	40.30	1	13,392	0.01%
2018/03/09	2	41.28	4	40.41	39.40	-2	13,276	-0.02%
2018/03/08	4	39.59	8.5	39.61	40.65	-4.5	13,007	-0.03%
2018/03/07	3	37.75	0	0.00	37.80	3	12,640	0.02%
2018/03/06	2	38.20	2	37.75	37.75	0	12,779	0.00%
2018/03/01	0	0.00	3	38.87	39.40	-3	13,587	-0.02%
2018/02/26	1	37.65	0	0.00	37.65	1	13,563	0.01%
2018/02/23	0	0.00	2	37.15	37.65	-2	13,544	-0.01%
2018/02/22	2	35.80	0	0.00	35.65	2	13,578	0.01%
2018/02/21	15	35.45	19	35.14	35.50	-4	13,554	-0.03%
2018/02/12	3	33.55	1	33.90	33.90	2	13,482	0.01%
2018/02/07	0	0.00	6.3	34.63	34.60	-6.3	13,440	-0.05%
2018/02/06	16	33.89	11	34.37	32.35	5	13,389	0.04%
2018/02/05	1	34.75	2	34.53	35.80	-1	13,266	-0.01%
2018/01/30	0	0.00	1	37.10	36.90	-1	13,336	-0.01%
2018/01/29	1	38.40	0	0.00	38.25	1	13,305	0.01%
2018/01/26	1	37.50	0.6	38.95	38.95	0.4	13,367	0.00%
2018/01/25	2	38.85	5	40.40	37.90	-3	13,386	-0.02%
2018/01/24	6	38.76	0	0.00	38.70	6	13,297	0.05%
2018/01/23	0.6	38.30	1	38.85	38.30	-0.4	13,411	0.00%
2018/01/22	5	40.30	50	39.30	39.40	-45	13,872	-0.32%
2018/01/19	8	39.99	7	38.76	39.90	1	14,166	0.01%
2018/01/18	2.6	39.76	3	39.65	38.90	-0.4	13,806	0.00%
2018/01/17	3	38.67	2	39.65	39.70	1	13,511	0.01%
2018/01/16	4	38.03	5.4	37.73	38.55	-1.4	13,081	-0.01%
2018/01/15	6	35.78	5	37.30	38.10	1	12,653	0.01%
2018/01/08	0.7	34.40	0	0.00	34.35	0.7	11,867	0.01%
2018/01/05	0	0.00	10	35.60	36.15	-10	11,897	-0.08%
2018/01/04	10	34.38	6	34.43	35.30	4	11,835	0.03%
2018/01/03	5	33.56	2	33.55	33.55	3	11,730	0.03%
2018/01/02	4	32.26	4	33.00	32.40	0	11,342	0.00%