強茂 (2481)-宏遠-高雄券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
636張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/22	2	56.80	0	0.00	56.80	2	1,247	0.16%
2024/05/21	5	56.50	0	0.00	56.40	5	1,248	0.40%
2024/05/17	0	0.00	70	57.24	57.30	-70	1,262	-5.55%
2024/05/16	0	0.00	60	57.03	57.00	-60	1,271	-4.72%
2024/05/15	0	0.00	40	56.75	56.80	-40	1,274	-3.14%
2024/05/14	0	0.00	75	56.68	56.40	-75	1,281	-5.85%
2024/05/13	0	0.00	58	55.71	55.70	-58	1,280	-4.53%
2024/05/10	0	0.00	63	55.43	55.40	-63	1,281	-4.92%
2024/05/09	0	0.00	67	55.65	55.20	-67	1,278	-5.24%
2024/05/08	0	0.00	56	55.81	55.20	-56	1,286	-4.35%
2024/05/06	0	0.00	15	56.40	56.00	-15	1,279	-1.17%
2024/05/02	0	0.00	1	56.50	55.80	-1	1,279	-0.08%
2024/04/30	3	58.00	3	57.50	56.70	0	1,284	0.00%
2024/04/24	1	54.90	0	0.00	55.50	1	1,283	0.08%
2024/04/15	0	0.00	0	59.00	58.30	0	1,390	0.00%
2024/04/12	1	59.00	0	0.00	59.40	1	1,385	0.07%
2024/04/09	0	0.00	5	59.00	59.20	-5	1,436	-0.35%
2024/04/08	0	58.60	0	0.00	59.10	0	1,462	0.00%
2024/04/02	5	57.20	0	0.00	57.80	5	1,479	0.34%
2024/03/27	0	0.00	2	58.30	57.70	-2	1,591	-0.13%
2024/03/26	2	56.60	0	0.00	56.70	2	1,581	0.13%
2024/03/19	12	57.00	0	0.00	56.50	12	2,247	0.53%
2024/03/13	2	58.50	0	0.00	58.40	2	2,361	0.08%
2024/03/11	2	58.60	2	58.90	59.00	0	2,378	0.00%
2024/03/04	12	62.50	0	0.00	61.50	12	2,886	0.42%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/23	0	0.00	1	62.80	62.20	-1	2,878	-0.03%
2024/02/19	1	64.10	0	0.00	63.80	1	2,891	0.03%
2024/02/05	0	0.00	4	61.15	61.20	-4	2,888	-0.14%
2024/01/17	3	64.10	2	63.10	63.10	1	2,895	0.03%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/03	1	65.50	1	65.70	65.70	0	2,741	0.00%
2024/01/02	1	67.70	0	0.00	66.60	1	2,686	0.04%
2023/12/20	0	0.00	1	69.80	68.60	-1	2,439	-0.04%
2023/12/19	5	69.60	5	68.50	68.50	0	2,392	0.00%
2023/12/15	0.3	71.10	0	0.00	69.30	0.3	2,231	0.01%
2023/12/14	1	68.70	0	0.00	70.30	1	1,847	0.05%
2023/12/12	9	68.73	0	0.00	69.00	9	1,771	0.51%
2023/12/08	0	0.00	4	68.80	68.60	-4	1,714	-0.23%
2023/12/05	0	0.00	1	68.50	68.70	-1	1,673	-0.06%
2023/12/04	6	69.42	5	69.90	68.50	1	1,630	0.06%
2023/12/01	1	70.40	0	0.00	70.20	1	1,573	0.06%
2023/11/30	9	68.23	7	71.00	70.70	2	1,431	0.14%
2023/11/29	5	65.90	0	0.00	65.90	5	1,156	0.43%
2023/11/15	0	60.80	0	0.00	61.60	0	1,156	0.00%
2023/11/14	0.3	60.20	0	0.00	59.80	0.3	1,161	0.02%
2023/11/09	1	61.20	0	0.00	60.80	1	1,210	0.08%
2023/11/07	0	0.00	2	61.60	61.80	-2	1,291	-0.15%
2023/11/06	1	61.30	0	0.00	62.00	1	1,393	0.07%
2023/11/03	30	61.42	3	61.03	61.00	27	1,449	1.86%
2023/11/02	34	61.19	0	0.00	61.30	34	1,476	2.30%
2023/11/01	5	60.10	0	0.00	60.00	5	1,499	0.33%
2023/10/31	1	59.60	1	61.50	59.60	0	1,525	0.00%
2023/10/30	1	61.20	0	0.00	61.20	1	1,577	0.06%
2023/10/27	0	0.00	1	61.40	61.40	-1	1,633	-0.06%
2023/10/25	32	63.51	0	0.00	62.90	32	1,748	1.83%
2023/10/20	0	0.00	98	60.99	61.80	-98	1,961	-5.00%
2023/10/11	0	0.00	1	64.40	64.20	-1	3,635	-0.03%
2023/10/03	5	64.60	0	0.00	64.40	5	5,595	0.09%
2023/09/22	0	0.00	5	63.80	64.50	-5	5,702	-0.09%
2023/09/19	0	0.00	0.3	66.40	65.80	-0.3	5,784	-0.01%
2023/08/31	0	0.00	1	64.40	64.20	-1	5,992	-0.02%
2023/08/30	1	64.00	4	63.90	64.00	-3	6,007	-0.05%
2023/08/29	0	0.00	1	61.80	62.70	-1	6,070	-0.02%
2023/08/24	0	0.00	3	63.70	62.60	-3	6,106	-0.05%
2023/08/22	3	62.40	0	0.00	62.10	3	6,172	0.05%
2023/08/21	3	62.80	0	0.00	62.70	3	6,188	0.05%
2023/08/18	1	63.80	0	0.00	63.10	1	6,202	0.02%
2023/08/16	1	62.20	0	0.00	62.50	1	6,180	0.02%
2023/08/14	1	64.00	0	0.00	62.60	1	6,204	0.02%
2023/08/04	1	71.20	3	71.13	71.30	-2	6,010	-0.03%
2023/08/02	0.3	72.20	1	72.70	71.70	-0.8	6,010	-0.01%
2023/08/01	1	72.90	0	0.00	73.50	1	5,947	0.02%
2023/07/31	0	0.00	1	74.10	72.70	-1	5,894	-0.02%
2023/07/28	3	74.97	0	0.00	74.80	3	5,830	0.05%
2023/07/27	1	77.60	2	77.60	77.80	-1	5,781	-0.02%
2023/07/26	2	76.00	1	75.90	75.40	1	5,704	0.02%
2023/07/25	0	0.00	399	75.86	76.50	-399	5,677	-7.03%	大賣/鉅額交易
2023/07/24	1	75.70	0	0.00	76.30	1	5,619	0.02%
2023/07/20	0.5	78.00	2	79.00	78.60	-1.5	5,494	-0.03%
2023/07/19	5	77.50	1	78.80	77.60	4	5,426	0.07%
2023/07/18	404.2	82.00	6	81.35	79.90	398.2	5,296	7.52%	大買/鉅額交易
2023/07/17	2	80.50	3.1	80.26	80.10	-1.1	4,748	-0.02%
2023/07/14	4	78.00	4	76.80	78.00	0	4,388	0.00%
2023/07/13	2	76.00	3	75.33	75.20	-1	4,225	-0.02%
2023/07/12	8	78.18	2	77.85	76.30	6	4,058	0.15%
2023/07/11	3	76.50	11.2	76.02	79.00	-8.2	3,399	-0.24%
2023/07/10	3.1	71.90	10.5	71.14	71.90	-7.4	2,663	-0.28%
2023/07/07	0.2	68.70	0	0.00	68.00	0.2	2,516	0.01%
2023/06/28	0.2	69.30	0	0.00	68.70	0.2	2,814	0.01%
2023/06/27	3	71.20	0	0.00	68.90	3	3,105	0.10%
2023/06/26	0.1	69.50	0	0.00	69.80	0.1	3,064	0.00%
2023/06/20	0.2	67.20	0	0.00	68.20	0.2	3,213	0.00%
2023/06/19	0	0.00	0.2	68.10	67.80	-0.2	3,365	0.00%
2023/06/16	0.2	69.30	0	0.00	68.90	0.2	3,404	0.00%
2023/06/06	0	0.00	0.5	70.00	69.40	-0.5	3,969	-0.01%
2023/06/05	0	0.00	2	71.30	71.00	-2	4,284	-0.05%
2023/06/02	1	71.00	1	71.30	71.00	0	4,565	0.00%
2023/05/31	0	0.00	2	70.20	70.00	-2	4,813	-0.04%
2023/05/30	0	0.00	1	69.90	69.50	-1	4,805	-0.02%
2023/05/29	1	70.20	5	70.20	70.20	-4	4,800	-0.08%
2023/05/26	1.1	68.20	7	68.63	68.50	-6	4,761	-0.12%
2023/05/25	0	0.00	1	68.60	68.30	-1	4,755	-0.02%
2023/05/24	1	68.20	1	67.40	68.20	0	4,776	0.00%
2023/05/23	1	67.80	0	0.00	67.50	1	4,779	0.02%
2023/05/19	0.1	67.30	1	67.60	67.00	-0.9	4,807	-0.02%
2023/05/18	0	0.00	10	66.50	66.90	-10	4,852	-0.21%
2023/05/17	5	66.20	0	0.00	66.00	5	4,888	0.10%
2023/05/10	1	67.30	0	0.00	66.70	1	5,006	0.02%
2023/05/02	0	0.00	1	67.00	67.00	-1	5,540	-0.02%
2023/04/28	0	0.00	1	65.20	65.40	-1	5,623	-0.02%
2023/04/27	0	0.00	2	63.60	64.30	-2	5,616	-0.04%
2023/04/26	1.1	64.39	0	0.00	64.40	1.1	5,612	0.02%
2023/04/24	0	0.00	6	66.85	66.60	-6	5,574	-0.11%
2023/04/21	1	66.90	1	67.60	66.80	0	5,571	0.00%
2023/04/20	0.1	70.20	1	69.50	69.20	-1	5,542	-0.02%
2023/04/19	1	70.70	0	0.00	70.60	1	5,551	0.02%
2023/04/18	4	71.70	1	71.30	71.60	3	5,527	0.05%
2023/04/12	2.1	72.38	1	72.70	71.80	1.1	5,283	0.02%
2023/04/11	0.1	72.10	0	0.00	72.00	0.1	5,249	0.00%
2023/04/06	1	71.80	2	71.80	71.70	-1	5,181	-0.02%
2023/03/31	0	0.00	1	71.20	71.30	-1	5,147	-0.02%
2023/03/30	1	71.70	0	0.00	70.80	1	5,119	0.02%
2023/03/29	6	71.62	4	71.48	71.00	2	5,091	0.04%
2023/03/28	4	72.28	3	70.73	70.50	1	4,993	0.02%
2023/03/23	0	0.00	1	70.20	70.30	-1	4,743	-0.02%
2023/03/22	5	72.26	6	71.98	72.00	-1	4,658	-0.02%
2023/03/21	1	71.20	11	71.27	71.30	-10	4,563	-0.22%
2023/03/20	4	71.85	0	0.00	71.00	4	4,701	0.09%
2023/03/13	5	68.38	0	0.00	69.10	5	4,451	0.11%
2023/03/10	7.4	69.67	0	0.00	69.40	7.4	4,458	0.17%
2023/03/09	7	71.66	100	71.52	71.70	-93	4,608	-2.02%
2023/03/08	33	72.49	27	73.48	72.10	6	4,625	0.13%
2023/03/07	109	71.39	36	71.67	71.80	73	4,341	1.68%	大買/
2023/03/06	2	70.70	51	71.02	70.70	-49	4,092	-1.20%
2023/02/24	0	0.00	5	67.24	66.80	-5	3,849	-0.13%
2023/02/22	1	66.40	0	0.00	66.20	1	3,873	0.03%
2023/02/21	1	67.90	3	68.07	67.60	-2	3,879	-0.05%
2023/02/20	0	0.00	1	67.20	67.50	-1	3,947	-0.03%
2023/02/17	1	67.10	1	67.50	66.90	0	3,966	0.00%
2023/02/16	5	67.78	1	67.60	67.70	4	3,962	0.10%
2023/02/15	0	0.00	10	66.30	66.30	-10	3,941	-0.25%
2023/02/13	1	66.50	0	0.00	66.50	1	3,927	0.03%
2023/02/09	10	68.90	0	0.00	68.50	10	3,932	0.25%
2023/02/08	0	0.00	6	68.72	68.70	-6	3,918	-0.15%
2023/02/03	1	68.70	1	68.30	69.10	0	3,846	0.00%
2023/02/01	1	67.90	3	67.50	67.10	-2	3,638	-0.05%
2023/01/31	0	0.00	1	66.30	66.30	-1	3,600	-0.03%
2023/01/30	1	64.90	2	65.10	65.30	-1	3,581	-0.03%
2023/01/17	1	62.80	1	62.70	62.80	0	3,502	0.00%
2023/01/16	1	62.50	0	0.00	62.50	1	3,522	0.03%
2023/01/12	0	0.00	6	63.92	62.00	-6	3,574	-0.17%
2023/01/11	1	63.50	0.3	63.30	63.50	0.7	3,597	0.02%
2023/01/10	0	0.00	2.1	62.85	63.10	-2.1	3,637	-0.06%
2023/01/09	2	62.15	1.1	61.65	63.00	0.9	3,665	0.02%
2023/01/06	7	60.33	7	60.30	60.50	0	3,675	0.00%
2023/01/05	0	0.00	2	60.40	60.10	-2	3,756	-0.05%
2023/01/04	2	59.75	1	59.40	59.80	1	3,793	0.03%
2023/01/03	1	59.10	0	0.00	59.10	1	3,826	0.03%
2022/12/29	0	0.00	2	57.60	57.90	-2	3,869	-0.05%
2022/12/28	2	58.50	1	58.40	58.40	1	3,943	0.03%
2022/12/22	3	60.60	1	61.10	60.60	2	4,080	0.05%
2022/12/21	0	0.00	9	60.79	60.60	-9	4,149	-0.22%
2022/12/19	1	64.00	1	63.50	63.90	0	4,177	0.00%
2022/12/16	0	64.30	0	0.00	64.00	0	4,209	0.00%
2022/12/15	0	0.00	1	65.40	65.40	-1	4,215	-0.02%
2022/12/14	0	0.00	2	64.70	65.00	-2	4,141	-0.05%
2022/12/13	2	64.90	0	0.00	64.60	2	4,113	0.05%
2022/12/12	1	64.30	2	65.30	64.20	-1	4,051	-0.02%
2022/12/09	3	63.32	0	0.00	62.20	3	3,860	0.08%
2022/12/07	3	62.50	0	0.00	62.10	3	3,924	0.08%
2022/12/06	1	65.10	1	64.00	63.50	0	3,934	0.00%
2022/12/05	2	64.95	50	65.10	66.00	-48	3,979	-1.21%
2022/12/02	1	66.20	0	0.00	65.70	1	4,065	0.02%
2022/12/01	6	65.42	4	66.00	65.60	2	4,047	0.05%
2022/11/29	12.1	60.78	2	60.70	60.70	10.1	3,892	0.26%
2022/11/28	40	60.90	0	0.00	61.30	40	3,919	1.02%
2022/11/25	0	0.00	81	60.62	60.40	-81	4,007	-2.02%
2022/11/24	1	60.70	21	60.66	60.70	-20	4,036	-0.50%
2022/11/23	101	59.66	0	0.00	59.20	101	4,057	2.49%	大買/鉅額交易
2022/11/21	5	60.60	5	60.78	60.30	0	4,361	0.00%
2022/11/17	0	0.00	2	60.85	61.50	-2	4,768	-0.04%
2022/11/16	2	60.35	1.2	59.66	60.40	0.8	4,782	0.02%
2022/11/15	1	59.30	7.2	59.05	59.30	-6.2	4,748	-0.13%
2022/11/14	0.2	58.67	1	58.40	58.60	-0.8	4,871	-0.02%
2022/11/11	11	58.01	1.1	60.32	58.10	9.9	5,017	0.20%
2022/11/10	1	58.10	8.7	58.02	58.10	-7.7	5,312	-0.14%
2022/11/09	1	58.70	0	0.00	58.70	1	5,539	0.02%
2022/11/08	0	58.15	2	58.85	57.30	-2	5,579	-0.04%
2022/11/07	2	58.30	1	58.00	58.30	1	5,601	0.02%
2022/11/02	2	56.85	52	57.03	57.20	-50	5,835	-0.86%
2022/11/01	1	55.90	0	0.00	55.90	1	5,908	0.02%
2022/10/31	0	0.00	1	55.30	55.10	-1	6,159	-0.02%
2022/10/28	0	0.00	1	54.70	53.70	-1	6,484	-0.02%
2022/10/27	4	55.05	3	54.87	55.60	1	6,538	0.02%
2022/10/26	3	54.30	33	53.68	53.80	-30	6,519	-0.46%
2022/10/25	0	0.00	59	53.17	53.10	-59	6,497	-0.91%
2022/10/24	1	53.10	35	53.96	53.10	-34	6,523	-0.52%
2022/10/21	1	52.50	0	0.00	52.10	1	6,565	0.02%
2022/10/20	11	52.51	0	0.00	53.30	11	6,603	0.17%
2022/10/18	114	53.19	5	53.30	53.60	109	6,692	1.63%	大買/鉅額交易
2022/10/17	0	0.00	1	52.30	52.00	-1	6,812	-0.01%
2022/10/14	1	53.00	0.5	52.90	53.00	0.5	7,022	0.01%
2022/10/13	1	49.65	2	51.75	49.10	-1	7,058	-0.01%
2022/10/12	3	53.50	1	53.70	53.20	2	7,066	0.03%
2022/10/11	1.2	55.19	20	54.40	54.20	-18.8	7,092	-0.26%
2022/10/07	0	0.00	2	57.50	57.20	-2	7,117	-0.03%
2022/10/06	1	58.00	20	57.67	58.00	-19	7,179	-0.26%
2022/10/05	11	57.12	4.5	58.05	57.10	6.5	7,199	0.09%
2022/10/04	2	58.60	7	58.37	58.60	-5	7,171	-0.07%
2022/10/03	2	57.20	2	56.40	57.20	0	7,236	0.00%
2022/09/30	2	57.00	11	55.55	57.00	-9	7,381	-0.12%
2022/09/29	17	55.99	6	56.72	56.00	11	7,404	0.15%
2022/09/28	0	0.00	2	58.45	55.00	-2	7,415	-0.03%
2022/09/27	3	59.40	1	58.10	59.50	2	7,453	0.03%
2022/09/26	0	59.00	0	0.00	57.90	0	7,571	0.00%
2022/09/21	0	0.00	1	65.60	64.40	-1	7,686	-0.01%
2022/09/20	1	65.40	0	0.00	65.40	1	7,731	0.01%
2022/09/19	10	65.35	0	0.00	65.00	10	7,790	0.13%
2022/09/16	5	65.70	0	0.00	65.50	5	7,829	0.06%
2022/09/15	21	67.41	3	67.73	66.40	18	7,899	0.23%
2022/09/14	1	67.00	0	0.00	67.40	1	7,925	0.01%
2022/09/13	0	67.90	0	0.00	67.00	0	7,975	0.00%
2022/09/12	0	67.80	2	67.10	67.80	-2	8,102	-0.02%
2022/09/08	2	67.00	1	66.30	68.50	1	8,290	0.01%
2022/09/07	1	64.50	0	0.00	64.40	1	8,456	0.01%
2022/09/06	1	63.90	6	66.03	63.60	-5	8,418	-0.06%
2022/09/05	4	69.00	15	68.93	67.50	-11	8,364	-0.13%
2022/09/02	5	70.14	10	69.40	69.70	-5	8,340	-0.06%
2022/09/01	35	69.92	18	69.96	68.90	17	8,309	0.20%
2022/08/31	26	69.97	24	69.87	69.90	2	8,199	0.02%
2022/08/30	1	69.00	5	68.90	69.10	-4	8,195	-0.05%
2022/08/29	1	68.40	0	0.00	68.30	1	8,202	0.01%
2022/08/26	7	71.39	2	71.25	71.60	5	8,191	0.06%
2022/08/25	2	71.10	5	71.90	70.10	-3	8,089	-0.04%
2022/08/24	0	0.00	3	67.93	68.10	-3	7,866	-0.04%
2022/08/23	0	0.00	2	68.30	68.20	-2	8,076	-0.02%
2022/08/22	0	69.30	2	69.30	69.30	-2	8,299	-0.02%
2022/08/19	15	70.11	2	70.35	69.90	13	8,332	0.16%
2022/08/18	4	69.75	5	69.88	70.40	-1	8,275	-0.01%
2022/08/17	6	71.70	13.2	71.87	71.00	-7.2	8,186	-0.09%
2022/08/16	6	69.33	6	69.72	70.20	0	7,927	0.00%
2022/08/15	9	67.16	10	67.25	67.90	-1	7,819	-0.01%
2022/08/12	0	0.00	1	66.80	66.20	-1	7,855	-0.01%
2022/08/11	8	66.93	2	68.80	66.30	6	7,936	0.08%
2022/08/10	2	67.10	13	67.60	66.80	-11	8,128	-0.14%
2022/08/09	6	68.10	0	68.20	67.40	6	8,351	0.07%
2022/08/08	3	65.41	1	67.20	67.30	2	8,537	0.02%
2022/08/05	14	67.68	4.1	68.50	67.60	9.9	8,520	0.12%
2022/08/04	5	65.60	7	65.52	66.70	-2	8,413	-0.02%
2022/08/02	0	0.00	1	62.70	63.50	-1	8,470	-0.01%
2022/08/01	0	64.80	1	64.90	64.80	-1	8,563	-0.01%
2022/07/28	0	64.30	0.2	64.40	63.80	-0.2	8,937	0.00%
2022/07/27	2	63.60	0	0.00	64.50	2	8,971	0.02%
2022/07/26	1	62.90	1	62.60	62.60	0	9,027	0.00%
2022/07/25	3	65.20	1	65.20	65.10	2	9,039	0.02%
2022/07/22	1	65.30	1	66.60	65.80	0	9,176	0.00%
2022/07/21	4	65.78	0	0.00	66.20	4	9,223	0.04%
2022/07/20	0	0.00	4	62.30	62.40	-4	9,154	-0.04%
2022/07/19	0.1	60.90	1	60.90	60.90	-1	9,272	-0.01%
2022/07/18	0	0.00	0	60.20	59.80	0	9,442	0.00%
2022/07/15	0	0.00	2	58.95	59.00	-2	9,747	-0.02%
2022/07/14	1	56.40	1	57.70	58.30	0	10,055	0.00%
2022/07/13	0	56.00	0	0.00	55.80	0	10,347	0.00%
2022/07/12	0.2	55.00	2	54.80	54.80	-1.8	10,689	-0.02%
2022/07/11	5	58.80	0	0.00	58.10	5	10,957	0.05%
2022/07/08	3	59.10	1	57.50	58.00	2	11,017	0.02%
2022/07/07	1	55.60	0	0.00	55.80	1	10,898	0.01%
2022/07/04	0	0.00	2	58.70	56.90	-2	10,930	-0.02%
2022/07/01	2	62.80	4	60.93	57.90	-2	11,029	-0.02%
2022/06/29	10	67.00	0	0.00	67.60	10	11,191	0.09%
2022/06/28	0	0.00	10	68.00	68.00	-10	11,908	-0.08%
2022/06/27	1	68.41	0	0.00	70.00	1	13,329	0.01%
2022/06/24	0.2	68.00	0	0.00	67.00	0.2	13,453	0.00%
2022/06/23	8	66.40	9	67.26	66.30	-1	13,603	-0.01%
2022/06/22	1	66.70	0	0.00	66.60	1	13,864	0.01%
2022/06/21	0.1	69.50	4	68.05	69.40	-3.9	14,058	-0.03%
2022/06/20	14	67.22	14	67.57	66.10	0	14,344	0.00%
2022/06/17	12	68.67	10	70.80	69.10	2	14,401	0.01%
2022/06/16	3.2	77.23	3	77.03	71.60	0.2	14,233	0.00%
2022/06/14	3	78.07	3	78.30	78.90	0	14,341	0.00%
2022/06/13	3	79.93	4	80.30	79.50	-1	14,314	-0.01%
2022/06/10	1	81.00	1	80.80	81.80	0	14,409	0.00%
2022/06/09	0	0.00	1	80.90	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	1	81.60	80.80	-1	14,506	-0.01%
2022/06/07	0	0.00	1	81.50	81.50	-1	14,549	-0.01%
2022/06/06	6.1	81.58	0	0.00	81.40	6.1	14,548	0.04%
2022/06/02	2	83.65	4	83.55	83.10	-2	14,535	-0.01%
2022/06/01	8	85.04	9	84.39	84.00	-1	14,505	-0.01%
2022/05/31	6	84.02	3	84.27	83.80	3	14,345	0.02%
2022/05/30	4.4	82.95	12	82.61	84.50	-7.7	14,193	-0.05%
2022/05/27	3.1	80.46	2	80.30	80.20	1.1	13,953	0.01%
2022/05/26	0	0.00	1	80.50	78.90	-1	13,935	-0.01%
2022/05/25	2	79.90	1	80.00	80.20	1	13,923	0.01%
2022/05/24	0	0.00	1	80.30	78.70	-1	13,997	-0.01%
2022/05/23	4	82.45	4	82.20	81.20	0	14,026	0.00%
2022/05/20	1	80.80	1	81.00	81.20	0	14,123	0.00%
2022/05/19	1	79.10	8	79.33	81.20	-7	14,577	-0.05%
2022/05/18	9	81.71	2	81.00	81.20	7	14,594	0.05%
2022/05/17	2	80.40	13	81.01	82.40	-11	14,434	-0.08%
2022/05/16	27	79.84	9	79.19	78.40	18	14,348	0.13%
2022/05/12	2	76.00	2	75.60	75.50	0	14,713	0.00%
2022/05/11	2	75.71	5	77.90	77.10	-3	15,081	-0.02%
2022/05/10	1	75.00	0	0.00	75.50	1	14,961	0.01%
2022/05/09	2	78.50	0	0.00	77.10	2	15,062	0.01%
2022/05/06	0.2	80.20	5	79.40	81.20	-4.8	15,546	-0.03%
2022/05/05	9.2	81.77	6	82.03	81.40	3.2	15,572	0.02%
2022/05/04	1	79.10	0	0.00	78.60	1	15,326	0.01%
2022/05/03	19	77.54	14	77.61	77.90	5	15,547	0.03%
2022/04/29	0	0.00	1	78.60	76.10	-1	15,578	-0.01%
2022/04/28	3	75.33	4	75.50	76.00	-1	15,557	-0.01%
2022/04/27	1	72.30	0	0.00	76.10	1	15,466	0.01%
2022/04/26	1	76.70	0	0.00	77.00	1	15,339	0.01%
2022/04/25	0	0.00	18	79.74	78.70	-18	15,252	-0.12%
2022/04/22	86	83.52	280	83.29	82.80	-194	15,120	-1.28%	大賣/鉅額交易
2022/04/21	104	84.04	102	82.95	84.60	2	14,983	0.01%	大買/大賣/
2022/04/20	24	81.06	11	81.89	80.80	13	14,855	0.09%
2022/04/19	19	82.48	230	81.06	80.60	-211	14,623	-1.44%	大賣/鉅額交易
2022/04/18	17	81.82	16	83.23	82.00	1	14,444	0.01%
2022/04/15	8	87.63	125	85.54	85.00	-117	14,235	-0.82%	大賣/鉅額交易
2022/04/14	7	91.60	25	91.94	90.80	-18	14,260	-0.13%
2022/04/13	1	94.40	0	0.00	93.80	1	14,192	0.01%
2022/04/12	5	94.72	0	0.00	93.30	5	14,352	0.03%
2022/04/11	4	96.38	0	0.00	95.00	4	14,407	0.03%
2022/04/08	0	0.00	2	98.00	98.10	-2	14,392	-0.01%
2022/04/07	5	102.50	13	101.69	98.00	-8	14,346	-0.06%
2022/04/06	3	100.07	42	99.64	101.50	-39	14,168	-0.28%
2022/04/01	9	99.59	2	99.80	100.50	7	14,162	0.05%
2022/03/31	28.1	105.63	28	103.34	102.00	0.1	13,986	0.00%
2022/03/30	194.1	105.12	28	104.55	105.00	166.1	13,567	1.22%	大買/鉅額交易
2022/03/29	226	99.99	1	99.90	98.80	225	12,340	1.82%	大買/鉅額交易
2022/03/28	5	98.56	4	98.55	98.40	1	12,524	0.01%
2022/03/25	6	99.30	7	100.16	99.90	-1	12,582	-0.01%
2022/03/24	5	97.66	5	97.90	97.80	0	12,322	0.00%
2022/03/23	11	99.89	226	100.00	99.60	-215	12,188	-1.76%	大賣/鉅額交易
2022/03/22	16	104.84	0	0.00	102.50	16	12,003	0.13%
2022/03/21	0	0.00	1	105.50	105.00	-1	11,884	-0.01%
2022/03/18	2	104.25	7	103.64	105.00	-5	11,866	-0.04%
2022/03/17	119	100.30	7	100.84	102.00	112	11,702	0.96%	大買/鉅額交易
2022/03/16	1	96.60	8	96.03	96.30	-7	11,705	-0.06%
2022/03/15	7	97.70	23	96.06	95.00	-16	11,863	-0.13%
2022/03/14	0	0.00	2	103.00	102.00	-2	11,960	-0.02%
2022/03/11	0	0.00	2	99.35	101.00	-2	12,395	-0.02%
2022/03/10	1	100.50	1	101.50	99.50	0	12,755	0.00%
2022/03/08	4	96.83	2	96.65	93.70	2	13,895	0.01%
2022/03/07	3	97.57	7	98.46	97.30	-4	14,153	-0.03%
2022/03/04	4	101.88	2	101.25	101.50	2	14,469	0.01%
2022/03/03	1	103.50	2	104.00	103.00	-1	14,750	-0.01%
2022/03/02	3	102.00	1	102.50	103.50	2	14,986	0.01%
2022/03/01	2	103.50	3	103.17	103.50	-1	15,294	-0.01%
2022/02/25	1	100.50	1	101.00	100.50	0	15,771	0.00%
2022/02/24	3	99.73	1	99.80	99.40	2	16,240	0.01%
2022/02/23	2	102.50	0	0.00	104.00	2	16,640	0.01%
2022/02/22	8	103.38	32	102.08	102.50	-24	17,811	-0.13%
2022/02/21	41	109.68	19	110.47	106.00	22	18,081	0.12%
2022/02/18	2	106.50	7	107.36	109.00	-5	17,897	-0.03%
2022/02/17	74	107.00	6	106.00	107.00	68	18,019	0.38%
2022/02/16	80	106.50	3	107.33	107.00	77	18,175	0.42%
2022/02/15	10	106.95	1	108.00	105.00	9	18,300	0.05%
2022/02/14	141	106.93	8	106.38	106.00	133	18,441	0.72%	大買/鉅額交易
2022/02/11	19	105.37	5	105.80	105.00	14	18,444	0.08%
2022/02/10	1	102.00	4	102.13	103.00	-3	18,668	-0.02%
2022/02/09	11	103.41	5	103.30	103.00	6	19,384	0.03%
2022/02/08	89	102.72	9	101.20	102.00	80	19,523	0.41%
2022/02/07	3	93.77	4	94.50	95.00	-1	19,910	-0.01%
2022/01/25	4	90.75	3	92.67	89.50	1	22,423	0.00%
2022/01/24	21	90.60	4	87.90	91.30	17	22,697	0.07%
2022/01/21	2	90.35	2	90.00	88.70	0	23,536	0.00%
2022/01/20	4	89.58	2	90.80	90.30	2	24,081	0.01%
2022/01/19	4	90.50	1	90.40	90.40	3	24,609	0.01%
2022/01/18	22	92.65	3	92.60	92.40	19	25,087	0.08%
2022/01/17	5	91.10	0	0.00	92.00	5	25,652	0.02%
2022/01/14	13	89.07	0	0.00	89.30	13	26,174	0.05%
2022/01/13	1	91.00	0	0.00	90.60	1	27,169	0.00%
2022/01/12	2	93.60	1	92.70	92.70	1	27,947	0.00%
2022/01/10	0	0.00	1	97.50	98.60	-1	28,664	0.00%
2022/01/07	6.1	96.49	2	98.25	95.00	4.1	28,617	0.01%
2022/01/06	3	100.00	1	100.50	100.50	2	28,343	0.01%
2022/01/05	1	100.00	0	0.00	102.00	1	28,453	0.00%
2022/01/04	3	104.50	20	105.50	104.00	-17	28,502	-0.06%
2021/12/30	2	107.00	3	107.00	107.00	-1	28,796	0.00%
2021/12/29	1	106.50	2	107.00	107.00	-1	28,910	0.00%
2021/12/28	1	110.00	1	109.50	108.00	0	29,134	0.00%
2021/12/27	3	108.67	1.2	109.33	109.00	1.8	29,185	0.01%
2021/12/24	1	108.00	1	113.50	107.50	0	29,287	0.00%
2021/12/23	0	0.00	53.1	109.54	111.50	-53.1	29,125	-0.18%
2021/12/22	64	110.90	13	109.85	108.00	51	29,022	0.18%
2021/12/21	13	109.38	5	108.00	108.00	8	28,709	0.03%
2021/12/20	0	0.00	3	106.00	105.00	-3	28,555	-0.01%
2021/12/17	2	105.50	0	0.00	104.50	2	28,800	0.01%
2021/12/16	5	107.20	3	107.50	109.00	2	28,899	0.01%
2021/12/15	0	0.00	2	104.50	106.00	-2	28,763	-0.01%
2021/12/14	6.1	103.00	3	102.50	102.50	3.1	28,719	0.01%
2021/12/10	4	105.88	1	105.00	105.00	3	28,726	0.01%
2021/12/09	8	112.50	1	110.50	109.00	7	28,660	0.02%
2021/12/08	4	112.00	10	112.25	112.00	-6	28,764	-0.02%
2021/12/07	31	113.08	22	111.20	110.00	9	28,852	0.03%
2021/12/06	11	112.23	3	111.67	113.00	8	28,486	0.03%
2021/12/03	11	112.95	29	113.14	111.50	-18	28,344	-0.06%
2021/12/02	21	110.55	24.2	110.16	107.00	-3.2	27,818	-0.01%
2021/12/01	9	111.33	15	111.20	110.50	-6	27,901	-0.02%
2021/11/30	7	108.43	17	109.44	110.50	-10	28,112	-0.04%
2021/11/29	8	104.44	7	104.07	106.00	1	28,267	0.00%
2021/11/26	12	105.25	2	106.50	103.50	10	28,113	0.04%
2021/11/25	18	110.53	14	108.25	108.00	4	27,981	0.01%
2021/11/24	19.1	109.64	35	110.86	112.00	-15.9	27,809	-0.06%
2021/11/23	17.1	108.14	24	109.77	106.00	-6.9	27,568	-0.03%
2021/11/22	50	111.59	24	110.13	108.50	26	27,561	0.09%
2021/11/19	44	111.97	24	112.10	111.50	20	27,864	0.07%
2021/11/18	5	105.30	9	105.39	106.00	-4	27,212	-0.01%
2021/11/17	3	101.83	16	102.94	102.00	-13	27,315	-0.05%
2021/11/16	3.2	100.97	1	99.40	98.20	2.2	27,667	0.01%
2021/11/15	1	101.00	0	0.00	100.50	1	28,029	0.00%
2021/11/12	5	101.90	14	103.89	100.50	-9	28,240	-0.03%
2021/11/11	5	100.62	10	100.61	101.00	-5	28,331	-0.02%
2021/11/10	15	96.85	8	97.10	97.90	7	28,092	0.02%
2021/11/09	90	98.64	32	99.11	98.00	58	27,946	0.21%
2021/11/08	32	102.53	61	101.01	99.20	-29	27,499	-0.11%
2021/11/05	18	109.11	29	109.31	110.00	-11	26,953	-0.04%
2021/11/04	76	110.86	8	113.81	110.00	68	26,808	0.25%
2021/11/03	9	109.50	4	109.63	108.00	5	26,125	0.02%
2021/11/02	27	115.87	13	115.19	111.50	14	25,206	0.06%
2021/11/01	0	0.00	131	123.46	123.50	-131	23,823	-0.55%	大賣/鉅額交易
2021/10/29	13	112.54	182	114.00	112.50	-169	23,484	-0.72%	大賣/鉅額交易
2021/10/28	16	108.31	10	110.00	107.50	6	22,973	0.03%
2021/10/27	6	107.92	16	107.28	107.00	-10	22,734	-0.04%
2021/10/26	4	107.00	30	103.52	101.50	-26	22,334	-0.12%
2021/10/25	9	103.67	27	104.52	105.50	-18	22,136	-0.08%
2021/10/22	52	102.88	26	103.83	101.50	26	22,045	0.12%
2021/10/21	39	100.58	44	100.22	100.50	-5	22,333	-0.02%
2021/10/20	97	96.92	87	97.68	96.80	10	22,038	0.05%
2021/10/19	61	96.25	123	97.36	101.50	-62	22,139	-0.28%	大賣/
2021/10/18	52	94.07	55	94.95	92.60	-3	21,900	-0.01%
2021/10/15	21	92.06	23	92.48	91.40	-2	22,556	-0.01%
2021/10/14	10	89.80	10	90.20	89.00	0	23,483	0.00%
2021/10/13	8	89.78	5	94.00	87.40	3	23,748	0.01%
2021/10/12	5	94.00	7	95.36	93.30	-2	24,108	-0.01%
2021/10/08	114	92.77	87	93.31	94.00	27	24,790	0.11%	大買/
2021/10/07	35	89.23	35	89.77	89.50	0	25,392	0.00%
2021/10/06	2	86.20	13	86.53	86.20	-11	25,823	-0.04%
2021/10/05	0	0.00	16	84.75	86.50	-16	26,290	-0.06%
2021/10/04	4	82.68	9	84.42	81.10	-5	26,522	-0.02%
2021/10/01	27	85.37	1	83.00	84.10	26	26,890	0.10%
2021/09/30	6	89.75	35	90.38	89.30	-29	27,668	-0.10%
2021/09/29	13	88.19	2	88.30	87.70	11	28,122	0.04%
2021/09/28	3	93.17	0	0.00	91.80	3	28,938	0.01%
2021/09/27	2	95.00	0	0.00	94.60	2	29,581	0.01%
2021/09/24	3	95.80	0	0.00	95.00	3	30,007	0.01%
2021/09/23	10	92.70	17	93.71	95.40	-7	30,217	-0.02%
2021/09/22	1	90.20	0	0.00	90.20	1	30,320	0.00%
2021/09/16	6	90.50	1	90.40	90.40	5	31,844	0.02%
2021/09/15	0	0.00	1	91.50	92.30	-1	32,181	0.00%
2021/09/14	1	92.10	3	92.23	91.70	-2	32,862	-0.01%
2021/09/13	21	96.33	16	97.46	92.30	5	33,164	0.02%
2021/09/10	14	91.30	14	92.77	94.90	0	33,443	0.00%
2021/09/09	0	0.00	24	93.25	93.90	-24	34,291	-0.07%
2021/09/08	33	91.57	10	90.40	90.50	23	35,196	0.07%
2021/09/07	3	93.17	8	92.38	94.30	-5	35,488	-0.01%
2021/09/06	18	98.88	11	99.50	94.50	7	35,198	0.02%
2021/09/03	24	97.73	6	98.70	98.50	18	34,882	0.05%
2021/09/02	51	105.93	18	105.33	100.50	33	34,527	0.10%
2021/09/01	25	108.70	14	109.14	111.00	11	34,572	0.03%
2021/08/31	45	107.64	44	108.39	108.50	1	34,495	0.00%
2021/08/30	4	109.00	14	108.89	110.00	-10	34,408	-0.03%
2021/08/27	25	108.98	14	108.64	106.50	11	34,340	0.03%
2021/08/26	48	112.32	28	113.84	111.50	20	34,147	0.06%
2021/08/25	22	111.18	51	111.75	113.00	-29	34,077	-0.09%
2021/08/24	59	109.29	55	110.15	107.50	4	33,308	0.01%
2021/08/23	39	107.94	37	108.53	106.00	2	32,775	0.01%
2021/08/20	57	101.82	86	102.80	105.00	-29	32,351	-0.09%
2021/08/19	101	100.41	98	101.43	99.00	3	31,672	0.01%	大買/
2021/08/18	71	95.12	49	92.00	100.00	22	31,083	0.07%
2021/08/17	28	98.44	55	95.58	91.00	-27	30,700	-0.09%
2021/08/16	23	98.29	23	99.53	98.90	0	30,369	0.00%
2021/08/13	48	99.89	23	100.13	97.00	25	30,232	0.08%
2021/08/12	25	100.40	26	101.83	103.00	-1	30,107	0.00%
2021/08/11	21	99.02	21	99.29	97.60	0	29,975	0.00%
2021/08/10	9	99.64	11	100.29	101.00	-2	29,776	-0.01%
2021/08/09	28	103.36	21	103.98	100.50	7	29,579	0.02%
2021/08/06	14	105.46	13	108.69	108.50	1	29,399	0.00%
2021/08/05	26	108.54	11.1	108.90	108.50	14.9	29,282	0.05%
2021/08/04	12.1	113.66	4	113.00	113.00	8.1	29,279	0.03%
2021/08/03	7	113.21	15	116.03	113.50	-8	29,284	-0.03%
2021/08/02	0	0.00	38	109.70	111.50	-38	28,915	-0.13%
2021/07/30	6	103.17	4	107.88	102.50	2	28,598	0.01%
2021/07/29	34	105.35	9	106.11	107.00	25	28,473	0.09%
2021/07/28	30	108.95	16	107.28	104.50	14	28,180	0.05%
2021/07/27	30	116.87	16	118.69	114.50	14	27,765	0.05%
2021/07/26	12	114.58	37.4	117.60	115.50	-25.4	27,020	-0.09%
2021/07/23	25	112.82	9	110.28	110.00	16	26,312	0.06%
2021/07/22	9	108.78	132.2	112.94	113.50	-123.2	25,352	-0.49%	大賣/鉅額交易
2021/07/21	27.2	107.41	6	111.42	103.50	21.2	25,114	0.08%
2021/07/20	16	103.66	17	105.88	108.50	-1	24,422	0.00%
2021/07/19	23	101.89	14	102.71	100.00	9	23,783	0.04%
2021/07/16	40	98.61	40	100.27	102.50	0	24,120	0.00%
2021/07/15	155	95.44	148	97.60	100.00	7	24,054	0.03%	大買/大賣/
2021/07/14	11	104.29	13	101.72	98.10	-2	23,919	-0.01%
2021/07/13	6	110.75	9	108.56	109.00	-3	23,126	-0.01%
2021/07/12	8	102.25	11	103.45	105.50	-3	22,646	-0.01%
2021/07/09	2	93.00	10	96.42	96.00	-8	22,042	-0.04%
2021/07/08	23	96.96	10	96.11	94.80	13	21,711	0.06%
2021/07/07	25	95.42	21	96.40	93.60	4	21,344	0.02%
2021/07/06	2	93.70	3	91.47	92.60	-1	20,611	0.00%
2021/07/05	25	93.11	133	94.75	90.50	-108	20,264	-0.53%	大賣/鉅額交易
2021/07/02	12.1	82.30	17	87.11	87.60	-5	19,651	-0.03%
2021/07/01	2.5	83.77	3	81.10	79.70	-0.5	19,370	0.00%
2021/06/30	6	83.83	8	84.80	86.20	-2	19,562	-0.01%
2021/06/29	3.5	80.16	3.9	80.07	78.70	-0.5	19,614	0.00%
2021/06/28	4	81.53	7	80.90	79.60	-3	19,407	-0.02%
2021/06/25	3	79.60	257.5	81.53	81.80	-254.5	18,838	-1.35%	大賣/鉅額交易
2021/06/24	5	74.74	4	74.53	74.40	1	18,163	0.01%
2021/06/23	8	71.53	23	73.33	74.50	-15	17,792	-0.08%
2021/06/22	1	68.90	3	69.73	69.90	-2	17,070	-0.01%
2021/06/21	7	69.64	2	70.00	66.20	5	16,679	0.03%
2021/06/18	5	68.10	74	69.30	68.90	-69	16,156	-0.43%
2021/06/17	12	63.49	220.8	64.61	65.20	-208.8	15,070	-1.39%	大賣/鉅額交易
2021/06/16	0	0.00	69	60.84	61.00	-69	14,076	-0.49%
2021/06/15	0	0.00	12	57.47	57.80	-12	13,617	-0.09%
2021/06/11	2	56.70	0	0.00	56.50	2	13,585	0.01%
2021/06/10	6	56.67	0	0.00	57.00	6	13,668	0.04%
2021/06/09	8	57.13	18	56.98	56.50	-10	13,562	-0.07%
2021/06/08	0	0.00	10	54.38	54.80	-10	13,053	-0.08%
2021/06/07	2	52.50	2	53.30	53.40	0	13,119	0.00%
2021/06/03	0	0.00	2	54.00	53.50	-2	13,225	-0.02%
2021/06/02	5	53.94	8	54.99	52.90	-3	13,253	-0.02%
2021/06/01	1	51.60	2	51.60	52.00	-1	12,855	-0.01%
2021/05/28	1	51.30	29	49.44	50.60	-28	13,004	-0.22%
2021/05/27	28	48.19	0	0.00	48.35	28	13,181	0.21%
2021/05/24	0	0.00	1	45.90	46.25	-1	13,390	-0.01%
2021/05/20	0	0.00	1	45.00	43.85	-1	13,616	-0.01%
2021/05/19	1	43.55	1	44.80	45.60	0	13,604	0.00%
2021/05/14	2	43.70	0	0.00	43.95	2	13,471	0.01%
2021/05/13	1	43.80	0	0.00	44.00	1	13,381	0.01%
2021/05/12	0	0.00	3	43.65	43.50	-3	13,348	-0.02%
2021/05/11	46	48.79	0	0.00	46.60	46	13,217	0.35%
2021/05/10	4	51.70	2	51.30	51.10	2	13,093	0.02%
2021/05/06	6	50.65	7	51.16	50.70	-1	13,602	-0.01%
2021/05/05	100	52.84	0	0.00	50.90	100	13,569	0.74%
2021/05/04	2	53.05	10	53.60	52.40	-8	13,623	-0.06%
2021/05/03	84	56.81	0	0.00	55.50	84	13,697	0.61%
2021/04/29	9	59.59	51	59.50	59.00	-42	13,737	-0.31%
2021/04/28	59	60.45	3	61.50	60.50	56	13,804	0.41%
2021/04/27	57	61.20	50	61.20	60.20	7	13,935	0.05%
2021/04/26	37	61.81	31	62.14	62.70	6	13,805	0.04%
2021/04/23	27	61.78	33	62.53	62.40	-6	13,876	-0.04%
2021/04/22	47	63.19	56	64.19	60.50	-9	13,695	-0.07%
2021/04/21	7	61.07	11	60.67	61.70	-4	13,209	-0.03%
2021/04/20	14	58.99	8	59.53	59.50	6	12,870	0.05%
2021/04/19	2	56.10	0	0.00	56.70	2	12,514	0.02%
2021/04/15	6	55.30	0	0.00	55.40	6	12,871	0.05%
2021/04/14	1	54.30	0	0.00	55.40	1	12,979	0.01%
2021/04/13	1	56.70	1	56.10	55.80	0	13,158	0.00%
2021/04/12	1	56.90	6	57.33	57.10	-5	13,235	-0.04%
2021/04/09	11	59.34	9	58.41	58.60	2	13,439	0.01%
2021/04/08	34	60.22	126	60.76	60.70	-92	14,110	-0.65%	大賣/
2021/04/07	145	59.19	42	59.68	59.60	103	14,202	0.73%	大買/鉅額交易
2021/04/06	29	57.44	29	57.88	59.60	0	14,068	0.00%
2021/04/01	1	56.10	3	55.90	54.50	-2	13,793	-0.01%
2021/03/31	5	53.80	2	53.50	53.50	3	14,143	0.02%
2021/03/30	6	54.13	13	53.88	54.00	-7	15,208	-0.05%
2021/03/29	0	0.00	2	54.50	54.60	-2	16,146	-0.01%
2021/03/23	4	53.85	4	53.13	53.00	0	16,589	0.00%
2021/03/22	4	54.85	7	54.73	54.40	-3	16,726	-0.02%
2021/03/19	6	54.67	6	54.77	54.60	0	16,967	0.00%
2021/03/18	9	54.90	5	54.72	54.20	4	17,189	0.02%
2021/03/17	8	54.69	3	54.97	54.20	5	17,384	0.03%
2021/03/16	18	54.63	5	53.80	53.80	13	17,675	0.07%
2021/03/15	0	0.00	1	54.00	54.10	-1	18,108	-0.01%
2021/03/12	1	52.90	1	53.10	53.10	0	18,159	0.00%
2021/03/11	0	0.00	1	52.80	52.90	-1	18,251	-0.01%
2021/03/10	22	52.16	29	51.50	51.40	-7	18,268	-0.04%
2021/03/09	6	48.95	0	0.00	48.70	6	18,249	0.03%
2021/03/08	3	50.87	2	49.65	49.65	1	18,577	0.01%
2021/03/05	2	51.20	6	51.70	51.30	-4	18,928	-0.02%
2021/03/04	11	53.25	10	51.99	51.60	1	19,241	0.01%
2021/03/03	10	53.22	13	54.31	54.10	-3	19,614	-0.02%
2021/03/02	21	55.07	16	55.62	53.90	5	19,881	0.03%
2021/02/26	8	54.25	6	54.23	54.00	2	20,047	0.01%
2021/02/25	3	55.73	1	55.00	54.60	2	21,355	0.01%
2021/02/24	21	55.63	4	55.33	55.00	17	22,443	0.08%
2021/02/23	3	54.43	3	55.33	55.00	0	22,545	0.00%
2021/02/22	13	54.12	3	54.97	54.40	10	22,470	0.04%
2021/02/19	1	52.00	1	53.20	53.10	0	22,464	0.00%
2021/02/18	6	52.02	1	52.60	52.40	5	22,985	0.02%
2021/02/17	3	50.57	5	51.32	51.80	-2	23,384	-0.01%
2021/02/05	4	48.98	0	0.00	48.90	4	23,516	0.02%
2021/02/04	2	49.63	3	49.53	49.35	-1	24,050	0.00%
2021/02/03	0	0.00	1	51.10	50.60	-1	24,582	0.00%
2021/02/02	1	50.40	1	50.10	50.00	0	24,837	0.00%
2021/02/01	7	49.59	4	49.21	49.00	3	24,991	0.01%
2021/01/29	15	53.88	20	53.15	50.50	-5	24,939	-0.02%
2021/01/28	3	51.47	1	51.60	51.20	2	24,472	0.01%
2021/01/25	4	53.88	0	0.00	53.30	4	24,404	0.02%
2021/01/22	4	50.18	0	0.00	51.60	4	24,222	0.02%
2021/01/21	0	0.00	2	52.00	51.00	-2	24,138	-0.01%
2021/01/20	4	52.68	11	53.30	51.70	-7	24,060	-0.03%
2021/01/19	11	55.25	1	54.90	54.80	10	23,846	0.04%
2021/01/18	3	55.07	2	54.90	55.50	1	23,821	0.00%
2021/01/15	5	54.24	5	54.06	54.00	0	23,598	0.00%
2021/01/14	6.3	53.99	0.2	55.40	53.90	6.1	23,431	0.03%
2021/01/13	3.4	54.82	1	55.10	55.30	2.4	23,327	0.01%
2021/01/12	1	54.30	1	56.80	55.30	0	23,246	0.00%
2021/01/11	7.5	56.06	14	56.24	56.50	-6.5	22,867	-0.03%
2021/01/06	6	52.97	6	53.95	53.00	0	23,313	0.00%
2021/01/05	0	0.00	1	54.00	54.70	-1	23,142	0.00%
2021/01/04	5	54.94	1	54.40	54.70	4	23,109	0.02%
2020/12/31	7	54.76	17	54.93	54.10	-10	23,051	-0.04%
2020/12/30	3	52.53	2	52.20	51.80	1	22,367	0.00%
2020/12/29	1	50.80	7	51.36	52.80	-6	22,044	-0.03%
2020/12/28	4	51.40	6	51.98	51.60	-2	21,821	-0.01%
2020/12/25	9	51.10	41.7	52.89	51.00	-32.7	21,429	-0.15%
2020/12/24	51	49.84	24	49.44	50.60	27	20,612	0.13%
2020/12/23	33	47.46	80	46.96	46.90	-47	19,511	-0.24%
2020/12/22	51	45.32	0	0.00	43.60	51	18,595	0.27%
2020/12/21	5	43.05	0	0.00	44.60	5	18,505	0.03%
2020/12/18	6	44.64	48	44.87	44.00	-42	18,713	-0.22%
2020/12/17	2	44.55	3	45.02	45.25	-1	18,690	-0.01%
2020/12/16	6	44.28	14.3	44.44	44.75	-8.3	18,660	-0.04%
2020/12/15	14	43.58	0	0.00	42.70	14	18,800	0.07%
2020/12/14	5	45.45	5	44.93	45.10	0	19,025	0.00%
2020/12/11	1	45.55	11	45.71	44.10	-10	18,840	-0.05%
2020/12/10	3.3	46.29	8	46.73	45.80	-4.7	18,653	-0.03%
2020/12/09	6	46.74	30	46.54	45.95	-24	18,353	-0.13%
2020/12/08	21	44.86	7	44.84	44.95	14	17,978	0.08%
2020/12/07	2.5	44.28	1	44.40	44.30	1.5	17,988	0.01%
2020/12/04	14	44.53	8	44.89	44.30	6	17,926	0.03%
2020/12/03	1	45.15	2	44.28	44.35	-1	17,860	-0.01%
2020/12/02	7	45.89	6	45.09	44.70	1	17,857	0.01%
2020/12/01	64	43.98	63	43.98	45.80	1	17,637	0.01%
2020/11/30	1	44.90	8	44.77	44.60	-7	17,461	-0.04%
2020/11/27	5	44.62	4	44.54	45.15	1	17,327	0.01%
2020/11/26	7	43.09	13	43.30	43.65	-6	17,355	-0.03%
2020/11/25	6	42.98	15	43.35	42.40	-9	17,154	-0.05%
2020/11/24	12	45.05	46	44.90	43.20	-34	17,057	-0.20%
2020/11/23	14	42.01	246	42.48	44.40	-232	16,399	-1.41%	大賣/鉅額交易
2020/11/20	33	40.23	23	40.12	40.40	10	16,776	0.06%
2020/11/19	20	39.22	4	39.26	39.00	16	16,927	0.09%
2020/11/18	155	39.95	57	40.16	39.55	98	17,618	0.56%	大買/
2020/11/17	140.3	40.16	22	41.21	39.50	118.3	18,922	0.63%	大買/鉅額交易
2020/11/16	1.7	41.22	156	40.48	41.35	-154.3	21,270	-0.73%	大賣/鉅額交易
2020/11/13	169	38.62	2	38.73	38.70	167	21,508	0.78%	大買/鉅額交易
2020/11/12	22	39.37	16	40.00	38.15	6	21,713	0.03%
2020/11/11	7	40.44	73	39.10	40.35	-66	21,395	-0.31%
2020/11/10	18	38.63	9	38.74	38.05	9	20,909	0.04%
2020/11/09	4	38.91	129	38.27	39.00	-125	20,791	-0.60%	大賣/鉅額交易
2020/11/06	5	37.77	2	37.75	37.65	3	20,707	0.01%
2020/11/05	70	37.98	15	37.38	37.90	55	20,769	0.26%
2020/11/04	6	36.75	1	37.10	37.00	5	20,901	0.02%
2020/11/03	120	36.89	5	36.40	36.90	115	21,491	0.54%	大買/鉅額交易
2020/11/02	5	36.07	0	0.00	35.30	5	22,085	0.02%
2020/10/30	3	37.00	0	0.00	36.05	3	22,205	0.01%
2020/10/29	6	36.73	33	36.79	37.20	-27	22,509	-0.12%
2020/10/28	15	38.27	10	38.33	37.55	5	22,554	0.02%
2020/10/27	15	37.97	10	38.48	38.45	5	22,538	0.02%
2020/10/26	0	0.00	1	38.50	38.10	-1	22,623	0.00%
2020/10/23	1	38.10	1	38.20	38.15	0	22,541	0.00%
2020/10/22	0	0.00	2	37.43	37.80	-2	22,637	-0.01%
2020/10/21	5	37.54	4	37.30	37.40	1	22,620	0.00%
2020/10/20	1	36.80	1	36.80	36.75	0	22,601	0.00%
2020/10/16	2	38.05	2	39.10	36.80	0	22,574	0.00%
2020/10/15	6	39.02	1	39.00	39.00	5	22,229	0.02%
2020/10/14	1	38.65	5	38.79	38.70	-4	21,642	-0.02%
2020/10/13	1	38.30	1	38.70	38.30	0	21,478	0.00%
2020/10/12	25	38.50	1	38.85	38.30	24	21,336	0.11%
2020/10/08	1	38.65	2	39.10	37.95	-1	21,233	0.00%
2020/10/07	32	38.02	1	38.40	38.40	31	21,039	0.15%
2020/09/30	1	35.90	1	36.10	36.30	0	21,064	0.00%
2020/09/28	1	35.60	1	35.80	35.45	0	21,083	0.00%
2020/09/25	1	36.00	1	36.50	34.95	0	21,098	0.00%
2020/09/24	0	0.00	2	36.23	35.30	-2	21,089	-0.01%
2020/09/23	2	37.10	0	0.00	37.10	2	21,179	0.01%
2020/09/22	0	0.00	4	37.75	37.05	-4	20,890	-0.02%
2020/09/18	12	37.90	10	38.15	37.60	2	20,814	0.01%
2020/09/17	1	37.50	2	37.45	38.20	-1	20,556	0.00%
2020/09/16	1	36.35	0	0.00	36.40	1	20,061	0.00%
2020/09/15	0	0.00	1	36.50	35.90	-1	19,992	-0.01%
2020/09/14	1	36.00	0	0.00	36.10	1	20,063	0.00%
2020/09/11	0	0.00	2	35.58	34.65	-2	20,003	-0.01%
2020/09/10	1.5	36.38	2	36.58	36.20	-0.5	19,836	0.00%
2020/09/09	1.5	35.48	4	35.30	36.40	-2.5	19,777	-0.01%
2020/09/08	1	35.90	1	35.95	35.90	0	19,786	0.00%
2020/09/04	0	0.00	24	36.30	36.75	-24	19,837	-0.12%
2020/09/03	7	37.89	0	0.00	37.40	7	19,855	0.04%
2020/09/02	21	38.02	0	0.00	38.00	21	19,694	0.11%
2020/09/01	1	37.90	7	37.58	38.55	-6	19,779	-0.03%
2020/08/31	1	36.65	0	0.00	36.70	1	19,408	0.01%
2020/08/28	2	37.63	0	0.00	37.40	2	19,647	0.01%
2020/08/27	2	37.70	6	37.58	37.35	-4	20,272	-0.02%
2020/08/26	28	40.24	33	39.90	38.40	-5	19,892	-0.03%
2020/08/25	19	38.44	11	38.47	38.40	8	18,326	0.04%
2020/08/24	15	38.84	9.2	38.91	39.00	5.8	17,887	0.03%
2020/08/21	12.2	38.58	10	38.71	37.95	2.2	17,062	0.01%
2020/08/20	48	38.31	89	37.84	38.75	-41	15,582	-0.26%
2020/08/19	6	35.98	59	36.45	36.85	-53	12,641	-0.42%
2020/08/18	2	33.30	4	32.39	33.50	-2	11,930	-0.02%
2020/08/17	3	31.90	2	30.50	32.00	1	11,501	0.01%
2020/08/14	24.4	30.49	10	30.40	30.45	14.4	11,271	0.13%
2020/08/13	6.6	29.89	0	0.00	30.05	6.6	11,222	0.06%
2020/08/11	5	29.88	3	30.52	29.80	2	10,944	0.02%
2020/08/07	8	32.03	2	32.15	32.40	6	10,682	0.06%
2020/08/06	0	0.00	23	30.88	32.65	-23	10,058	-0.23%
2020/08/05	3	29.60	2	29.00	29.70	1	9,412	0.01%
2020/08/04	23	29.91	3	30.33	28.80	20	9,278	0.22%
2020/08/03	2	29.60	2	29.40	29.70	0	8,947	0.00%
2020/07/31	2	29.25	2	29.45	29.35	0	8,858	0.00%
2020/07/30	2	29.40	4	28.79	29.55	-2	8,845	-0.02%
2020/07/29	2	28.25	1	27.45	28.40	1	8,775	0.01%
2020/07/28	1	27.40	22	29.02	27.40	-21	8,775	-0.24%
2020/07/27	2	28.40	0	0.00	28.55	2	8,632	0.02%
2020/07/24	0	0.00	1	28.50	27.95	-1	8,703	-0.01%
2020/07/23	4	28.58	7	28.79	28.55	-3	8,690	-0.03%
2020/07/22	4	28.53	7	28.24	28.45	-3	8,692	-0.03%
2020/07/21	1	27.75	14	28.10	27.85	-13	8,790	-0.15%
2020/07/20	0	0.00	2	26.45	26.90	-2	9,037	-0.02%
2020/07/17	19	27.96	3	27.88	27.05	16	9,148	0.17%
2020/07/16	1	28.00	3	27.95	28.05	-2	9,131	-0.02%
2020/07/15	7	28.70	0	0.00	28.65	7	9,100	0.08%
2020/07/14	1	30.00	4	29.98	29.35	-3	9,016	-0.03%
2020/07/13	2	30.00	3	29.80	30.15	-1	8,848	-0.01%
2020/07/10	5	29.06	4.3	29.12	28.95	0.7	8,720	0.01%
2020/07/09	11.4	29.34	2.6	29.62	29.70	8.8	8,548	0.10%
2020/07/08	1.8	29.35	4	29.64	29.45	-2.2	8,462	-0.03%
2020/07/07	1	29.05	2	29.60	29.15	-1	8,344	-0.01%
2020/07/06	2	29.05	13	29.17	29.20	-11	8,298	-0.13%
2020/07/03	25	29.43	1	30.50	29.10	24	8,235	0.29%
2020/07/02	1	29.65	116	29.75	29.80	-115	8,010	-1.44%	大賣/鉅額交易
2020/07/01	1	28.40	20	28.75	28.50	-19	7,748	-0.25%
2020/06/30	2	28.35	0	0.00	28.30	2	7,703	0.03%
2020/06/29	11	28.31	4	28.48	27.85	7	7,753	0.09%
2020/06/24	2	29.10	75	28.40	29.20	-73	7,613	-0.96%
2020/06/23	5	28.40	47	28.61	28.15	-42	7,535	-0.56%
2020/06/22	2	28.50	66	28.82	28.60	-64	7,503	-0.85%
2020/06/19	1	28.30	30	29.07	28.30	-29	7,478	-0.39%
2020/06/18	2	28.65	2	28.75	28.80	0	7,303	0.00%
2020/06/17	5	28.24	0	0.00	28.60	5	7,261	0.07%
2020/06/16	0	0.00	5	28.30	28.35	-5	7,218	-0.07%
2020/06/15	5	28.58	6	28.29	28.05	-1	7,204	-0.01%
2020/06/12	1	29.50	0	0.00	29.65	1	7,134	0.01%
2020/06/11	20	30.21	23	29.80	29.20	-3	7,085	-0.04%
2020/06/10	9	29.37	138	29.39	30.00	-129	6,942	-1.86%	大賣/鉅額交易
2020/06/09	4.2	28.29	24	28.25	28.30	-19.8	6,772	-0.29%
2020/06/08	28.8	30.27	2	29.98	29.10	26.8	6,677	0.40%
2020/06/05	20.9	29.33	41	29.28	29.10	-20.1	6,346	-0.32%
2020/06/04	3.1	29.00	73	29.27	29.30	-69.9	6,172	-1.13%
2020/06/03	20	28.87	158.2	28.53	28.95	-138.2	5,701	-2.42%	大賣/鉅額交易
2020/06/02	5.2	26.50	113	25.57	27.00	-107.8	4,644	-2.32%	大賣/鉅額交易
2020/06/01	36	24.06	113	24.63	24.60	-77	4,304	-1.79%	大賣/
2020/05/29	1	23.65	0	0.00	23.70	1	4,277	0.02%
2020/05/28	0	0.00	2	24.78	24.50	-2	4,262	-0.05%
2020/05/27	2	24.70	93	24.60	24.80	-91	4,245	-2.14%
2020/05/26	3	24.00	25	24.15	24.15	-22	4,214	-0.52%
2020/05/25	7	23.98	4	23.78	24.05	3	4,203	0.07%
2020/05/22	0	0.00	3.5	24.34	23.95	-3.5	4,188	-0.08%
2020/05/21	2.8	24.50	18.5	24.50	24.60	-15.7	4,164	-0.38%
2020/05/20	1.4	23.95	1	23.70	24.05	0.4	4,110	0.01%
2020/05/19	2	23.45	4	23.73	23.80	-2	4,052	-0.05%
2020/05/18	4	22.89	1	22.65	23.00	3	3,999	0.08%
2020/05/15	3.2	23.53	3	23.48	23.25	0.2	3,969	0.01%
2020/05/14	2	24.30	3	24.38	24.20	-1	3,846	-0.03%
2020/05/13	3	24.87	1	24.90	25.00	2	3,803	0.05%
2020/05/12	1	24.95	3	25.75	25.10	-2	3,793	-0.05%
2020/05/11	3	25.50	1	25.30	25.55	2	3,765	0.05%
2020/05/08	1	24.85	4	25.25	24.90	-3	3,709	-0.08%
2020/05/07	3	24.97	2	25.10	24.95	1	3,674	0.03%
2020/05/06	1	24.95	3	25.50	25.05	-2	3,624	-0.06%
2020/05/05	3	25.30	10	24.80	25.40	-7	3,573	-0.20%
2020/05/04	0	0.00	20	24.28	24.40	-20	3,499	-0.57%
2020/04/30	2	24.60	6	24.67	24.55	-4	3,499	-0.11%
2020/04/29	6	24.46	0	0.00	24.40	6	3,496	0.17%
2020/04/28	0	0.00	3	23.92	24.15	-3	3,405	-0.09%
2020/04/27	3	23.82	1	24.00	23.85	2	3,390	0.06%
2020/04/24	9	23.93	4	23.95	23.70	5	3,331	0.15%
2020/04/23	27	24.31	2	24.00	24.05	25	3,179	0.79%
2020/04/22	6	22.09	4	21.86	23.20	2	2,893	0.07%
2020/04/21	0	0.00	4	22.00	21.45	-4	2,794	-0.14%
2020/04/20	4	21.96	3	21.65	22.00	1	2,755	0.04%
2020/04/17	3	21.50	2	22.03	21.50	1	2,740	0.04%
2020/04/16	2	21.50	33	21.19	21.50	-31	2,717	-1.14%
2020/04/15	33	21.25	4	21.25	21.30	29	2,700	1.07%
2020/04/14	5	20.87	3	20.52	20.95	2	2,702	0.07%
2020/04/13	2	20.25	2	20.80	20.25	0	2,701	0.00%
2020/04/10	2	20.20	1	20.00	20.20	1	2,706	0.04%
2020/04/09	1	19.95	1	20.35	20.00	0	2,796	0.00%
2020/04/08	1	20.10	0	0.00	20.10	1	2,779	0.04%
2020/04/07	0	0.00	4	19.34	19.40	-4	2,750	-0.15%
2020/04/06	3	19.00	0	0.00	19.05	3	2,747	0.11%
2020/04/01	1	18.90	1	18.95	19.10	0	2,806	0.00%
2020/03/31	1	19.15	1	19.60	19.15	0	2,982	0.00%
2020/03/30	2	18.00	1	18.45	18.45	1	2,957	0.03%
2020/03/26	0	0.00	1	18.25	18.20	-1	2,953	-0.03%
2020/03/25	1	18.25	2	18.00	18.25	-1	3,134	-0.03%
2020/03/24	14	16.21	2	16.55	16.60	12	3,084	0.39%
2020/03/23	8	14.35	17	14.47	15.10	-9	3,066	-0.29%
2020/03/20	10	14.96	1	14.50	15.05	9	3,060	0.29%
2020/03/19	3	14.30	4	13.98	13.70	-1	3,048	-0.03%
2020/03/18	3	16.12	2	16.05	15.20	1	2,956	0.03%
2020/03/17	7	16.88	7	16.72	16.15	0	2,896	0.00%
2020/03/16	1.1	19.72	5	19.90	17.90	-3.9	2,799	-0.14%
2020/03/13	7	19.73	3	19.62	19.85	4	2,724	0.15%
2020/03/12	6	22.65	8	22.10	21.65	-2	2,651	-0.08%
2020/03/11	8	24.38	12	24.49	23.95	-4	2,615	-0.15%
2020/03/10	6	24.40	2	24.38	24.75	4	2,605	0.15%
2020/03/09	14	24.82	17	24.83	24.05	-3	2,601	-0.12%
2020/03/06	4.8	25.47	5	25.56	25.40	-0.2	2,586	-0.01%
2020/03/05	5.2	25.61	6	25.92	25.70	-0.8	2,633	-0.03%
2020/03/04	5.9	25.50	2	25.25	25.65	3.9	2,653	0.15%
2020/03/03	2.1	25.07	5	25.16	25.10	-2.9	2,651	-0.11%
2020/03/02	7	24.15	5	24.10	24.50	2	2,640	0.08%
2020/02/27	7	25.13	7.4	25.27	24.30	-0.4	2,625	-0.01%
2020/02/26	8.4	25.25	9	25.06	25.60	-0.6	2,597	-0.02%
2020/02/25	4	24.75	2	24.90	24.95	2	2,566	0.08%
2020/02/24	7	25.02	8	25.04	24.90	-1	2,563	-0.04%
2020/02/21	3	25.07	3	25.15	25.15	0	2,555	0.00%
2020/02/20	3	25.07	5	25.45	25.10	-2	2,554	-0.08%
2020/02/19	6	25.02	5	25.13	25.15	1	2,556	0.04%
2020/02/18	1	24.90	3	25.00	25.00	-2	2,558	-0.08%
2020/02/17	7	24.73	11	24.73	24.80	-4	2,550	-0.16%
2020/02/14	7	24.69	3	24.80	24.75	4	2,558	0.16%
2020/02/13	5	24.88	9	24.99	24.65	-4	2,571	-0.16%
2020/02/12	8	24.77	5	24.68	24.80	3	2,564	0.12%
2020/02/11	5	24.46	3	24.43	24.50	2	2,553	0.08%
2020/02/10	6	23.68	5	23.81	24.15	1	2,540	0.04%
2020/02/07	2	23.85	4	23.86	23.80	-2	2,546	-0.08%
2020/02/06	5	24.01	5	23.77	24.25	0	2,544	0.00%
2020/02/05	5	23.27	7	23.43	23.25	-2	2,533	-0.08%
2020/02/04	11	22.85	8	22.83	23.15	3	2,556	0.12%
2020/02/03	5	22.35	5	22.20	22.20	0	2,673	0.00%
2020/01/31	10.1	24.06	6	24.44	24.00	4.1	2,653	0.15%
2020/01/30	8	24.72	4	24.92	24.65	4	2,631	0.15%
2020/01/20	1.3	27.30	2	27.55	27.35	-0.7	2,587	-0.03%
2020/01/17	2.2	27.45	3	27.87	27.55	-0.8	2,596	-0.03%
2020/01/16	3.4	27.70	4	27.65	27.80	-0.6	2,616	-0.02%
2020/01/15	4.1	27.70	4	27.30	27.85	0.1	2,687	0.00%
2020/01/14	3.9	27.00	4	27.16	27.10	-0.1	2,655	0.00%
2020/01/13	4	26.85	2	26.85	26.95	2	2,650	0.08%
2020/01/10	2	26.65	3	26.95	26.50	-1	2,656	-0.04%
2020/01/09	5	26.77	2	26.95	26.85	3	2,658	0.11%
2020/01/08	3	26.87	3	26.68	26.55	0	2,780	0.00%
2020/01/07	3	27.67	8	28.04	27.50	-5	2,827	-0.18%
2020/01/06	7	27.91	4	27.91	28.25	3	2,859	0.10%
2020/01/03	2	28.10	3	28.05	28.25	-1	2,842	-0.04%
2020/01/02	1	27.75	0	0.00	27.80	1	2,762	0.04%
2019/12/31	0	0.00	1	27.90	27.70	-1	2,787	-0.04%
2019/12/30	1	27.90	3	28.47	28.00	-2	2,797	-0.07%
2019/12/27	3	28.20	5	28.29	28.35	-2	2,757	-0.07%
2019/12/26	7.5	28.15	6	28.32	28.30	1.5	2,692	0.05%
2019/12/25	10.5	27.74	1	27.40	27.80	9.5	2,500	0.38%
2019/12/24	0	0.00	1	27.00	26.55	-1	2,413	-0.04%
2019/12/23	2	26.98	2	27.13	26.90	0	2,423	0.00%
2019/12/20	3	27.62	3	27.38	27.50	0	2,391	0.00%
2019/12/19	2	26.50	2	26.75	26.65	0	2,169	0.00%
2019/12/18	2	26.50	5	26.59	26.65	-3	2,210	-0.14%
2019/12/17	7	26.53	8	26.68	26.65	-1	2,248	-0.04%
2019/12/16	5.7	26.40	3	26.08	26.50	2.7	2,290	0.12%
2019/12/13	2.6	25.91	3	26.28	25.90	-0.4	2,324	-0.02%
2019/12/12	2.7	25.90	3	25.98	26.00	-0.3	2,388	-0.01%
2019/12/11	3	25.82	0	0.00	25.85	3	2,724	0.11%
2019/12/10	3	25.70	0	0.00	25.65	3	2,822	0.11%
2019/12/09	0	0.00	3	26.20	25.85	-3	2,870	-0.10%
2019/12/06	6	25.92	4	26.05	26.05	2	3,059	0.06%
2019/12/05	4.1	25.92	4	26.23	25.90	0.1	3,217	0.00%
2019/12/04	3.9	25.80	4	25.69	25.90	-0.1	3,421	0.00%
2019/12/03	2	25.35	4	25.34	25.35	-2	3,454	-0.06%
2019/12/02	5	25.37	4	25.78	25.35	1	3,517	0.03%
2019/11/29	0	0.00	4.7	26.87	26.15	-4.7	3,555	-0.13%
2019/11/28	2	27.00	1	27.30	27.10	1	3,565	0.03%
2019/11/27	0	0.00	2	27.08	26.95	-2	3,689	-0.05%
2019/11/26	2.4	27.00	5	27.37	27.10	-2.6	3,792	-0.07%
2019/11/25	5	27.14	3	27.12	27.20	2	3,851	0.05%
2019/11/22	3	26.93	1	26.85	26.95	2	3,938	0.05%
2019/11/21	1	26.70	0	0.00	26.70	1	4,018	0.02%
2019/11/20	0	0.00	2	26.95	26.85	-2	4,079	-0.05%
2019/11/19	2.2	26.87	2	27.13	26.80	0.2	4,160	0.00%
2019/11/18	1.8	27.05	2	26.70	27.15	-0.2	4,240	0.00%
2019/11/15	17	26.65	0	0.00	26.60	17	4,372	0.39%
2019/11/13	0	0.00	2	27.00	26.60	-2	4,489	-0.04%
2019/11/12	2	26.80	0	0.00	26.90	2	4,493	0.04%
2019/11/08	0	0.00	1	27.55	27.65	-1	4,518	-0.02%
2019/11/07	3	27.43	0	0.00	27.45	3	4,558	0.07%
2019/11/06	0	0.00	2	28.10	27.35	-2	4,571	-0.04%
2019/11/05	2	27.80	2	28.20	27.80	0	4,572	0.00%
2019/11/04	2	27.80	0	0.00	27.80	2	4,603	0.04%
2019/10/31	0	0.00	2	29.40	28.70	-2	4,584	-0.04%
2019/10/30	2	28.85	5	28.83	29.00	-3	4,501	-0.07%
2019/10/29	2	28.25	2	28.53	28.40	0	4,579	0.00%
2019/10/28	2	28.35	0	0.00	28.35	2	4,594	0.04%
2019/10/24	3	28.85	2	28.88	28.90	1	4,621	0.02%
2019/10/23	10	28.87	13	29.00	29.05	-3	4,657	-0.06%
2019/10/22	1	28.35	2	28.63	28.40	-1	4,591	-0.02%
2019/10/21	3	28.52	1	28.65	28.40	2	4,629	0.04%
2019/10/18	1	28.50	3	28.63	28.70	-2	4,679	-0.04%
2019/10/17	2.5	28.41	0	0.00	28.35	2.5	4,729	0.05%
2019/10/16	5	28.52	6	28.53	28.70	-1	4,749	-0.02%
2019/10/15	5	28.20	1.5	27.66	28.30	3.5	4,662	0.08%
2019/10/14	1.5	27.42	0	0.00	27.45	1.5	4,644	0.03%
2019/10/03	2	28.10	2	28.30	28.20	0	5,480	0.00%
2019/10/01	0	0.00	9.9	28.76	28.90	-9.9	5,508	-0.18%
2019/09/27	0	0.00	1	30.15	29.15	-1	5,527	-0.02%
2019/09/26	1	30.05	0	0.00	30.05	1	5,525	0.02%
2019/09/25	0	0.00	2	30.15	29.75	-2	5,529	-0.04%
2019/09/24	2	30.15	0	0.00	30.15	2	5,526	0.04%
2019/09/23	0.1	30.35	1	30.75	30.35	-0.9	5,547	-0.02%
2019/09/12	2	27.98	2	27.98	27.95	0	5,555	0.00%
2019/09/11	0	0.00	1	28.45	27.65	-1	5,550	-0.02%
2019/09/10	2	28.33	4	28.70	28.35	-2	5,526	-0.04%
2019/09/09	4	28.20	4	28.85	28.20	0	5,567	0.00%
2019/09/06	17	29.80	15	28.79	28.60	2	5,543	0.04%
2019/09/05	1	28.50	0	0.00	28.50	1	5,199	0.02%
2019/09/02	0	0.00	12	28.66	29.00	-12	4,945	-0.24%
2019/08/30	2	27.35	16	28.48	27.35	-14	4,867	-0.29%
2019/08/29	1	27.95	8	27.84	27.95	-7	4,679	-0.15%
2019/08/28	8	27.92	0	0.00	27.70	8	4,637	0.17%
2019/08/26	2	26.83	5	27.04	26.90	-3	4,495	-0.07%
2019/08/23	2	27.45	0	0.00	27.45	2	4,454	0.04%
2019/08/22	0	0.00	10	27.20	27.05	-10	4,329	-0.23%
2019/08/21	10.5	26.78	14	26.74	26.75	-3.5	4,229	-0.08%
2019/08/20	8.5	26.51	10	26.61	26.50	-1.5	4,192	-0.04%
2019/08/19	14	26.31	14	26.14	26.25	0	4,110	0.00%
2019/08/16	8.6	25.97	1	26.50	25.80	7.6	4,037	0.19%
2019/08/15	10.4	26.15	2	26.08	26.15	8.4	3,992	0.21%
2019/08/14	1	25.50	0	0.00	25.70	1	3,939	0.03%
2019/08/13	6	25.86	3	25.95	25.75	3	3,863	0.08%
2019/08/12	2	25.95	8	24.40	25.95	-6	3,757	-0.16%
2019/08/08	8.3	23.95	7	23.82	24.00	1.3	3,658	0.04%
2019/08/07	18	23.66	11.3	24.16	23.60	6.7	3,702	0.18%
2019/08/06	10	23.93	0	0.00	24.00	10	3,791	0.26%
2019/08/05	0	0.00	46	24.00	23.70	-46	3,887	-1.18%
2019/08/02	13	24.63	13	24.65	24.50	0	3,916	0.00%
2019/08/01	11	25.35	11	25.52	25.35	0	3,965	0.00%
2019/07/31	6	25.64	3	25.53	25.75	3	3,999	0.08%
2019/07/30	9	25.74	12.7	25.74	25.65	-3.7	4,010	-0.09%
2019/07/29	1	26.35	4	26.81	26.35	-3	4,035	-0.07%
2019/07/26	5	26.80	7.3	26.93	26.75	-2.3	4,037	-0.06%
2019/07/25	7	27.01	6	26.48	27.00	1	4,028	0.02%
2019/07/24	8.2	26.51	8	26.38	26.65	0.2	3,979	0.01%
2019/07/23	7.2	25.90	6	25.93	25.95	1.2	3,926	0.03%
2019/07/22	4	25.65	4	25.96	25.65	0	3,953	0.00%
2019/07/19	3.9	25.86	1	26.00	25.90	2.9	3,971	0.07%
2019/07/18	3	26.43	7.4	26.34	25.65	-4.4	3,996	-0.11%
2019/07/17	6	26.70	7	26.89	26.70	-1	4,010	-0.02%
2019/07/16	9	26.74	3	26.77	26.70	6	4,076	0.15%
2019/07/15	8	26.55	8	26.73	26.50	0	4,108	0.00%
2019/07/12	8	27.08	4	26.98	27.05	4	4,299	0.09%
2019/07/11	2	26.80	0	0.00	26.80	2	4,408	0.05%
2019/07/10	1	26.75	1	26.85	27.20	0	4,515	0.00%
2019/07/09	0	0.00	3	26.95	26.90	-3	4,696	-0.06%
2019/07/08	23	27.71	1	27.80	27.45	22	5,160	0.43%
2019/07/05	1	27.00	0	0.00	27.00	1	5,857	0.02%
2019/07/04	0	0.00	6.1	25.30	26.75	-6.1	5,700	-0.11%
2019/07/03	9	25.56	15.1	25.66	25.20	-6.1	5,573	-0.11%
2019/07/02	15	26.09	13	26.27	25.90	2	5,601	0.04%
2019/07/01	12.1	25.88	12	25.89	26.00	0.1	5,601	0.00%
2019/06/28	8	25.33	12	25.52	25.30	-4	5,626	-0.07%
2019/06/27	12	25.34	7.4	25.55	25.35	4.6	5,719	0.08%
2019/06/26	11.6	25.36	15	25.26	25.50	-3.4	5,737	-0.06%
2019/06/25	8	25.14	9	25.84	25.10	-1	5,787	-0.02%
2019/06/24	9	25.58	2	25.53	25.60	7	5,855	0.12%
2019/06/21	5	25.75	11	26.20	25.55	-6	5,895	-0.10%
2019/06/20	12	26.04	9	26.11	26.05	3	5,935	0.05%
2019/06/19	14	25.71	13	25.73	25.80	1	5,979	0.02%
2019/06/18	6	25.30	6	25.66	25.30	0	6,078	0.00%
2019/06/17	6	26.10	9	25.31	25.90	-3	6,100	-0.05%
2019/06/14	13	25.12	9	24.97	25.25	4	6,083	0.07%
2019/06/13	7	24.84	7	25.07	24.75	0	6,247	0.00%
2019/06/12	5	25.26	8	25.48	25.00	-3	6,351	-0.05%
2019/06/11	9	25.30	9	25.16	25.30	0	6,380	0.00%
2019/06/10	9	24.96	10	24.87	25.25	-1	6,416	-0.02%
2019/06/06	9	24.59	7	24.90	24.50	2	6,437	0.03%
2019/06/05	7	24.50	10	24.66	24.50	-3	6,393	-0.05%
2019/06/04	10	24.29	15	24.36	24.25	-5	6,454	-0.08%
2019/06/03	5	24.22	5	24.75	24.25	0	6,495	0.00%
2019/05/31	5	24.69	6	24.60	24.75	-1	6,506	-0.02%
2019/05/30	6	24.47	3	24.43	24.60	3	6,532	0.05%
2019/05/29	2	24.28	2	24.50	24.25	0	6,571	0.00%
2019/05/28	5	24.64	2	24.65	24.70	3	6,676	0.04%
2019/05/27	5	24.55	5	24.40	24.55	0	6,765	0.00%
2019/05/24	5	24.14	2	24.25	24.10	3	6,787	0.04%
2019/05/23	2	23.93	1	23.90	24.00	1	6,905	0.01%
2019/05/22	4	24.39	3	24.60	24.20	1	6,957	0.01%
2019/05/21	4	24.41	3	23.90	24.45	1	7,021	0.01%
2019/05/20	4	23.90	2	24.03	23.90	2	7,087	0.03%
2019/05/16	0	0.00	1	25.10	24.40	-1	7,583	-0.01%
2019/05/15	1	25.05	2	24.50	25.05	-1	7,709	-0.01%
2019/05/14	3	23.97	1	23.05	24.55	2	8,016	0.02%
2019/05/10	1	25.50	1	25.70	25.05	0	8,743	0.00%
2019/05/09	0	0.00	3	26.40	25.50	-3	8,772	-0.03%
2019/05/08	5	26.25	5	26.27	26.35	0	8,782	0.00%
2019/05/07	3	26.67	0	0.00	26.65	3	8,903	0.03%
2019/05/06	0	0.00	3	26.87	26.30	-3	8,994	-0.03%
2019/05/03	3	27.65	3	27.42	27.60	0	9,300	0.00%
2019/05/02	3	27.27	3	27.15	27.35	0	9,345	0.00%
2019/04/30	3	27.20	0	0.00	27.20	3	9,520	0.03%
2019/04/26	0	0.00	1	27.35	27.30	-1	9,797	-0.01%
2019/04/23	0	0.00	3	29.05	28.75	-3	10,579	-0.03%
2019/04/22	3	28.90	2	29.10	28.80	1	10,535	0.01%
2019/04/19	4	28.95	1	28.90	28.90	3	10,523	0.03%
2019/04/18	0	0.00	3	29.65	28.65	-3	10,517	-0.03%
2019/04/17	1	29.85	10	30.34	29.85	-9	10,458	-0.09%
2019/04/16	6	30.00	4	29.45	30.15	2	10,576	0.02%
2019/04/15	9	29.47	0	0.00	29.25	9	10,637	0.08%
2019/04/12	1	31.05	10	29.65	29.05	-9	10,596	-0.08%
2019/04/11	15	30.45	36.1	30.15	30.70	-21.1	10,145	-0.21%
2019/04/10	15.1	28.51	9	28.41	28.55	6.1	9,180	0.07%
2019/04/09	7	27.85	5	27.81	27.85	2	9,094	0.02%
2019/04/08	5	27.59	8	28.15	27.50	-3	9,061	-0.03%
2019/04/03	8	27.69	5	27.37	27.60	3	9,079	0.03%
2019/04/02	6	27.27	5	27.58	27.25	1	9,083	0.01%
2019/04/01	4	27.23	4	27.10	27.30	0	9,101	0.00%
2019/03/29	4	26.65	0	0.00	26.65	4	9,054	0.04%
2019/03/28	2	26.85	4	27.10	26.65	-2	9,332	-0.02%
2019/03/27	6	26.82	2	26.25	26.90	4	9,489	0.04%
2019/03/26	3	26.10	1	26.30	26.05	2	9,577	0.02%
2019/03/22	0	0.00	4	27.80	27.15	-4	9,900	-0.04%
2019/03/21	7	27.35	2	27.30	27.55	5	10,038	0.05%
2019/03/20	0	0.00	2	26.90	26.55	-2	10,738	-0.02%
2019/03/19	2	26.70	0	0.00	26.70	2	10,914	0.02%
2019/03/18	3	26.95	7	26.99	26.25	-4	10,916	-0.04%
2019/03/15	6	27.39	1	27.50	27.15	5	10,826	0.05%
2019/03/14	0	0.00	0.2	27.80	27.70	-0.2	10,870	0.00%
2019/03/13	1.2	28.03	3	27.82	28.00	-1.8	11,142	-0.02%
2019/03/12	3	27.70	1	28.05	27.70	2	11,336	0.02%
2019/03/11	6	27.42	8	27.45	27.50	-2	11,605	-0.02%
2019/03/08	5	27.70	0	0.00	27.70	5	12,319	0.04%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/05	1	28.85	0	0.00	28.75	1	13,769	0.01%
2019/03/04	0	0.00	1	29.20	29.30	-1	13,904	-0.01%
2019/02/27	2	28.68	0	0.00	28.75	2	13,919	0.01%
2019/02/19	0	0.00	3	30.42	30.15	-3	14,224	-0.02%
2019/02/18	3	30.45	0	0.00	29.95	3	14,215	0.02%
2019/02/15	32	31.38	33	31.05	31.00	-1	14,082	-0.01%
2019/02/14	1	31.00	0	0.00	31.25	1	13,848	0.01%
2019/02/13	4	31.99	5	31.60	31.35	-1	13,838	-0.01%
2019/02/12	5	30.76	5	31.05	31.30	0	13,648	0.00%
2019/02/11	8	30.35	11	30.29	31.15	-3	13,564	-0.02%
2019/01/30	2	28.55	3	28.98	28.55	-1	13,213	-0.01%
2019/01/29	8	28.71	12	28.75	28.90	-4	13,385	-0.03%
2019/01/28	9	29.11	12	29.32	29.00	-3	13,834	-0.02%
2019/01/25	1	28.65	9	28.74	28.75	-8	14,039	-0.06%
2019/01/24	17	28.84	6	29.01	28.40	11	14,141	0.08%
2019/01/23	2	28.25	0	0.00	28.25	2	13,989	0.01%
2019/01/22	8	29.06	9	28.42	28.10	-1	14,086	-0.01%
2019/01/21	1	28.80	1.3	29.23	28.80	-0.3	13,979	0.00%
2019/01/18	1.3	29.03	22	28.66	29.05	-20.7	13,906	-0.15%
2019/01/17	12	28.70	3	28.60	28.40	9	13,893	0.06%
2019/01/16	7	27.54	10	27.77	28.95	-3	13,553	-0.02%
2019/01/15	18	27.37	13	27.41	27.05	5	13,306	0.04%
2019/01/14	0	0.00	3	26.42	26.25	-3	13,137	-0.02%
2019/01/11	10	26.92	7	26.51	26.40	3	13,213	0.02%
2019/01/10	5	26.60	8	26.75	26.85	-3	13,196	-0.02%
2019/01/09	6	26.93	5	27.31	26.40	1	13,169	0.01%
2019/01/08	3	26.95	26	26.79	26.75	-23	13,080	-0.18%
2019/01/07	40	26.02	31	25.95	26.85	9	12,900	0.07%
2019/01/04	15	24.19	13	24.18	24.45	2	12,832	0.02%
2019/01/03	4	25.45	0	0.00	25.45	4	12,756	0.03%
2019/01/02	0	0.00	6	25.88	25.70	-6	12,860	-0.05%
2018/12/28	3	25.45	8	25.63	25.45	-5	12,985	-0.04%
2018/12/27	14	25.59	10	25.91	25.45	4	13,109	0.03%
2018/12/26	21	25.39	12	25.87	24.95	9	13,064	0.07%
2018/12/25	16	25.57	17	25.48	25.60	-1	13,032	-0.01%
2018/12/24	14	26.55	6	26.55	26.50	8	12,977	0.06%
2018/12/22	3	26.35	3	26.58	26.25	0	13,007	0.00%
2018/12/21	8	26.33	8	26.28	26.95	0	13,020	0.00%
2018/12/20	3	25.20	5	25.22	25.65	-2	12,743	-0.02%
2018/12/19	3	25.43	1	25.45	25.45	2	12,634	0.02%
2018/12/18	22	26.11	7	26.34	26.00	15	12,559	0.12%
2018/12/17	34	27.44	18	27.94	27.25	16	12,402	0.13%
2018/12/14	5	27.73	6	27.93	27.70	-1	12,378	-0.01%
2018/12/13	11	29.70	8	29.28	28.80	3	12,204	0.02%
2018/12/12	2	28.80	5	28.30	29.70	-3	11,430	-0.03%
2018/12/11	4	27.03	0	0.00	27.00	4	11,257	0.04%
2018/12/10	2	27.05	3	27.12	26.70	-1	11,295	-0.01%
2018/12/07	5	28.39	2	28.18	28.10	3	11,245	0.03%
2018/12/06	1	30.00	3	28.33	27.55	-2	11,175	-0.02%
2018/12/05	10	30.56	8	30.44	30.25	2	10,997	0.02%
2018/12/04	23	31.50	23	32.06	31.50	0	10,949	0.00%
2018/12/03	16	31.63	12	32.16	31.90	4	10,750	0.04%
2018/11/30	5	29.71	4	30.09	31.25	1	10,080	0.01%
2018/11/29	0	0.00	2	26.85	28.45	-2	9,212	-0.02%
2018/11/28	2.2	25.66	12	25.24	25.90	-9.8	8,915	-0.11%
2018/11/27	5.7	24.79	6	23.87	24.80	-0.3	8,751	0.00%
2018/11/26	6	23.78	3.2	23.81	23.75	2.8	8,657	0.03%
2018/11/23	6	23.50	4.7	23.90	23.45	1.3	8,811	0.01%
2018/11/22	9	25.24	9	25.78	24.25	0	9,015	0.00%
2018/11/21	15	25.79	7	25.98	25.55	8	8,951	0.09%
2018/11/20	12	25.47	12	25.50	25.75	0	8,885	0.00%
2018/11/19	3	25.58	14	25.33	25.65	-11	8,898	-0.12%
2018/11/16	4	24.66	0	0.00	24.60	4	9,020	0.04%
2018/11/13	1	23.35	1	23.60	24.15	0	9,201	0.00%
2018/11/12	3	23.60	3	23.95	24.10	0	9,232	0.00%
2018/11/09	3	23.72	4	24.00	23.80	-1	9,218	-0.01%
2018/11/08	2	25.05	1	26.50	24.65	1	9,232	0.01%
2018/11/07	4	24.94	4	24.84	25.80	0	9,204	0.00%
2018/11/06	2	24.93	1	25.70	24.30	1	9,220	0.01%
2018/11/05	1	26.70	1	26.40	25.75	0	9,225	0.00%
2018/11/01	1	23.60	18	22.93	23.65	-17	8,434	-0.20%
2018/10/31	4	21.74	5	21.32	22.25	-1	8,304	-0.01%
2018/10/30	5	21.00	5	20.69	21.00	0	8,139	0.00%
2018/10/29	5	20.48	0	0.00	20.30	5	8,095	0.06%
2018/10/26	13	20.99	6.3	20.45	20.30	6.7	8,223	0.08%
2018/10/25	21	21.18	15.7	21.09	20.75	5.3	8,232	0.06%
2018/10/24	3	23.02	2	22.80	23.05	1	8,230	0.01%
2018/10/23	10	23.27	3	23.47	23.00	7	8,421	0.08%
2018/10/22	3	23.67	3	23.05	23.90	0	8,524	0.00%
2018/10/19	1	23.25	2	22.85	23.25	-1	8,669	-0.01%
2018/10/18	0	0.00	4	24.45	24.50	-4	8,841	-0.05%
2018/10/17	4	24.96	1	25.00	24.25	3	8,960	0.03%
2018/10/16	4	24.99	3	25.40	24.50	1	9,063	0.01%
2018/10/12	16	23.85	6	23.62	24.05	10	9,501	0.11%
2018/10/11	2	23.30	2	23.45	23.05	0	9,716	0.00%
2018/10/08	7	27.88	6	28.82	26.30	1	9,900	0.01%
2018/10/05	0	0.00	1	28.60	28.60	-1	9,810	-0.01%
2018/10/03	1	32.50	0	0.00	32.05	1	9,966	0.01%
2018/10/02	1	33.30	3	33.50	33.40	-2	10,174	-0.02%
2018/10/01	2	33.00	0	0.00	33.00	2	10,261	0.02%
2018/09/28	1	33.15	0	0.00	32.35	1	10,444	0.01%
2018/09/26	3	34.28	2	33.55	33.65	1	10,919	0.01%
2018/09/25	5	33.90	4	32.59	33.95	1	11,420	0.01%
2018/09/21	4	32.70	4	32.79	32.85	0	11,721	0.00%
2018/09/20	12	32.58	5	32.66	31.60	7	11,692	0.06%
2018/09/19	3	33.60	7	33.51	33.20	-4	11,730	-0.03%
2018/09/18	25	33.55	0	0.00	33.20	25	11,875	0.21%
2018/09/17	57	34.22	5	34.06	34.35	52	11,951	0.44%
2018/09/14	1	34.40	4	34.99	34.65	-3	12,053	-0.02%
2018/09/13	4	34.48	0	0.00	33.45	4	12,211	0.03%
2018/09/12	2	33.98	1	34.30	33.95	1	12,365	0.01%
2018/09/11	5	34.16	3	33.87	34.10	2	12,775	0.02%
2018/09/10	4	34.13	88	33.63	33.50	-84	12,938	-0.65%
2018/09/05	1	40.45	0	0.00	39.70	1	13,695	0.01%
2018/09/03	2	40.90	3	39.40	38.80	-1	14,395	-0.01%
2018/08/31	1	41.25	3	41.62	41.65	-2	14,562	-0.01%
2018/08/30	2	41.45	0	0.00	41.85	2	14,713	0.01%
2018/08/29	2	41.70	1	40.00	40.90	1	14,755	0.01%
2018/08/28	4	39.08	3	39.25	39.00	1	14,992	0.01%
2018/08/23	5	39.55	3	37.90	37.90	2	16,866	0.01%
2018/08/15	0	0.00	1	38.20	37.40	-1	18,284	-0.01%
2018/08/14	11	37.61	0	0.00	39.20	11	18,368	0.06%
2018/08/13	37	39.20	9	37.60	37.45	28	18,516	0.15%
2018/08/10	37	43.23	39	41.52	41.00	-2	18,671	-0.01%
2018/08/08	0	0.00	5	45.70	44.60	-5	19,369	-0.03%
2018/08/07	15	45.40	3	45.30	45.30	12	19,748	0.06%
2018/08/03	3	43.85	2	44.88	45.10	1	20,087	0.00%
2018/08/02	9	44.96	4	43.25	43.25	5	20,151	0.02%
2018/08/01	0	0.00	5	47.35	46.35	-5	20,139	-0.02%
2018/07/31	1	46.70	0	0.00	47.00	1	20,239	0.00%
2018/07/30	1	49.00	0	0.00	46.45	1	20,574	0.00%
2018/07/27	1	48.50	1	48.95	48.65	0	20,620	0.00%
2018/07/26	5	47.80	0	0.00	47.65	5	20,598	0.02%
2018/07/25	0	0.00	3	46.87	47.10	-3	20,590	-0.01%
2018/07/24	12	44.31	12	44.68	44.95	0	20,477	0.00%
2018/07/20	20	43.50	0	0.00	43.50	20	20,453	0.10%
2018/07/19	6	44.98	1	45.10	44.80	5	20,503	0.02%
2018/07/18	102	47.64	49	47.26	45.85	53	20,485	0.26%	大買/
2018/07/17	0	0.00	3	51.17	50.90	-3	20,276	-0.01%
2018/07/16	2	50.30	52	49.66	49.65	-50	20,265	-0.25%
2018/07/13	2	53.10	0	0.00	52.00	2	20,283	0.01%
2018/07/12	4	51.83	4	52.48	52.60	0	20,531	0.00%
2018/07/10	7	53.40	5	52.40	52.40	2	20,859	0.01%
2018/07/09	6	54.50	7	54.56	54.00	-1	20,861	0.00%
2018/07/06	85	55.12	12	54.67	55.50	73	20,896	0.35%
2018/07/05	3	59.60	3	60.50	57.90	0	20,969	0.00%
2018/07/04	3	60.77	3	60.00	59.30	0	20,875	0.00%
2018/07/03	16	61.36	34	61.82	61.50	-18	20,903	-0.09%
2018/07/02	22	59.75	3	60.10	59.30	19	20,719	0.09%
2018/06/29	28	57.51	4	57.40	57.00	24	20,522	0.12%
2018/06/28	14	56.82	29	56.00	55.80	-15	20,679	-0.07%
2018/06/27	12	58.45	9	58.82	57.60	3	21,421	0.01%
2018/06/26	13	56.15	9	56.69	57.60	4	21,661	0.02%
2018/06/25	9	57.67	6	58.23	56.70	3	22,331	0.01%
2018/06/22	21	59.01	23	58.77	58.40	-2	22,758	-0.01%
2018/06/21	10	58.58	9	58.09	57.80	1	22,747	0.00%
2018/06/20	11	58.60	10	58.24	57.60	1	22,667	0.00%
2018/06/19	12	57.56	6	58.40	57.00	6	22,460	0.03%
2018/06/15	4	60.68	14	61.31	59.50	-10	22,427	-0.04%
2018/06/14	4	60.40	9	60.98	59.60	-5	22,244	-0.02%
2018/06/13	18	60.60	26	60.69	58.70	-8	21,992	-0.04%
2018/06/12	5	64.34	5	61.90	65.10	0	21,603	0.00%
2018/06/11	6	60.03	12	60.36	60.00	-6	21,153	-0.03%
2018/06/08	7	60.11	4	60.75	59.60	3	21,069	0.01%
2018/06/07	7	61.19	2	62.30	59.80	5	20,875	0.02%
2018/06/06	1	61.40	0	0.00	60.60	1	20,827	0.00%
2018/06/05	23	63.24	25	63.45	60.60	-2	21,042	-0.01%
2018/06/04	124	67.79	106	68.39	64.40	18	20,988	0.09%	大買/大賣/
2018/06/01	26	63.85	30	64.93	66.60	-4	20,470	-0.02%
2018/05/31	1	63.50	7	63.94	60.60	-6	19,774	-0.03%
2018/05/30	2	59.50	6	59.85	61.20	-4	19,175	-0.02%
2018/05/29	4	57.53	7	57.30	57.20	-3	18,789	-0.02%
2018/05/28	22	56.68	10	56.58	56.70	12	18,734	0.06%
2018/05/25	3	53.20	7	53.29	53.80	-4	18,330	-0.02%
2018/05/24	2	51.20	5	51.84	51.80	-3	18,130	-0.02%
2018/05/23	0	0.00	5	50.12	50.10	-5	18,104	-0.03%
2018/05/22	4	52.45	3	50.97	50.70	1	17,897	0.01%
2018/05/21	14	51.37	1	50.60	50.60	13	17,741	0.07%
2018/05/18	4	55.90	3	52.93	52.10	1	17,470	0.01%
2018/05/17	6	59.27	2	58.65	57.30	4	17,203	0.02%
2018/05/16	10	59.64	10	59.23	58.20	0	17,002	0.00%
2018/05/15	2	57.20	0	0.00	59.10	2	16,351	0.01%
2018/05/14	1	52.20	1	51.90	53.80	0	16,107	0.00%
2018/05/11	2	50.70	3	51.43	50.60	-1	15,878	-0.01%
2018/05/10	1	52.60	13	53.35	52.60	-12	15,750	-0.08%
2018/05/09	1	50.90	6	52.02	51.10	-5	15,652	-0.03%
2018/05/08	13	52.72	2	53.40	51.60	11	15,544	0.07%
2018/05/07	1	52.40	1	51.90	54.00	0	15,424	0.00%
2018/05/04	7	50.64	14	50.42	51.00	-7	15,013	-0.05%
2018/05/03	5	48.25	0	0.00	48.50	5	14,859	0.03%
2018/05/02	11	48.41	14	48.92	48.10	-3	15,094	-0.02%
2018/04/30	1	47.80	0	0.00	50.50	1	15,025	0.01%
2018/04/27	1	47.85	1	48.65	48.65	0	15,052	0.00%
2018/04/26	2	47.50	2	47.15	47.80	0	15,154	0.00%
2018/04/25	7	48.30	2	47.43	46.90	5	15,449	0.03%
2018/04/24	40	45.85	26	46.85	47.75	14	15,601	0.09%
2018/04/23	7	49.20	16	49.59	47.65	-9	15,674	-0.06%
2018/04/20	21	50.61	10	50.37	50.00	11	16,131	0.07%
2018/04/19	8	48.84	12	49.50	49.90	-4	16,878	-0.02%
2018/04/18	33	47.96	8	49.24	49.05	25	16,811	0.15%
2018/04/17	18	50.12	45	48.61	47.55	-27	16,604	-0.16%
2018/04/16	10	52.78	13	53.40	52.70	-3	16,259	-0.02%
2018/04/13	5	54.70	5	54.80	54.60	0	16,165	0.00%
2018/04/12	1	55.80	2	55.75	55.90	-1	16,055	-0.01%
2018/04/10	2	54.30	0	0.00	52.40	2	16,328	0.01%
2018/04/03	1	50.50	71	54.20	55.50	-70	16,941	-0.41%
2018/04/02	1	50.20	1	50.50	50.60	0	16,618	0.00%
2018/03/30	47	49.95	27	50.81	49.50	20	16,775	0.12%
2018/03/29	14	46.57	17	46.91	48.35	-3	15,886	-0.02%
2018/03/28	34	46.53	16	47.20	46.50	18	15,454	0.12%
2018/03/27	15	45.87	51	46.40	46.40	-36	14,681	-0.25%
2018/03/26	3	39.32	3	40.68	42.20	0	14,229	0.00%
2018/03/23	22	39.14	2	39.85	39.50	20	14,181	0.14%
2018/03/22	0	0.00	7	42.76	41.00	-7	14,100	-0.05%
2018/03/21	3	40.87	24	41.11	42.00	-21	13,843	-0.15%
2018/03/20	5	40.15	5	39.75	39.75	0	13,608	0.00%
2018/03/19	1	40.20	1	40.45	40.45	0	13,536	0.00%
2018/03/16	1	39.75	2	39.60	39.60	-1	13,452	-0.01%
2018/03/15	10	39.70	9	39.71	39.70	1	13,402	0.01%
2018/03/14	28	40.58	41	40.88	40.30	-13	13,392	-0.10%
2018/03/13	0	0.00	10	40.38	39.85	-10	13,261	-0.08%
2018/03/12	0	0.00	2	40.25	40.20	-2	13,267	-0.02%
2018/03/09	22	40.00	14	39.98	39.40	8	13,276	0.06%
2018/03/08	25	39.20	18	39.95	40.65	7	13,007	0.05%
2018/03/07	2	37.75	4	38.28	37.80	-2	12,640	-0.02%
2018/03/06	4	37.93	4	37.93	37.75	0	12,779	0.00%
2018/03/05	4	38.19	2	37.50	37.50	2	13,422	0.01%
2018/03/01	2	37.85	5	38.95	39.40	-3	13,587	-0.02%
2018/02/27	6	37.88	1	37.00	37.00	5	13,458	0.04%
2018/02/23	3	38.20	13	37.29	37.65	-10	13,544	-0.07%
2018/02/21	0	0.00	10	35.00	35.50	-10	13,554	-0.07%
2018/02/12	5	32.95	15	33.21	33.90	-10	13,482	-0.07%
2018/02/09	10	30.05	0	0.00	31.85	10	13,447	0.07%
2018/02/07	0	0.00	2	34.00	34.60	-2	13,440	-0.01%
2018/02/06	28	34.19	2	32.25	32.35	26	13,389	0.19%
2018/02/05	3	34.00	0	0.00	35.80	3	13,266	0.02%
2018/02/02	6	36.47	4	36.30	36.30	2	13,266	0.02%
2018/02/01	1	36.20	1	36.45	36.60	0	13,289	0.00%
2018/01/31	2	36.80	3	36.67	36.45	-1	13,308	-0.01%
2018/01/30	4	37.20	4	37.13	36.90	0	13,336	0.00%
2018/01/29	0	0.00	6	38.73	38.25	-6	13,305	-0.05%
2018/01/26	1	37.55	0	0.00	38.95	1	13,367	0.01%
2018/01/25	20	38.88	20	40.38	37.90	0	13,386	0.00%
2018/01/24	1	39.20	0	0.00	38.70	1	13,297	0.01%
2018/01/23	2	38.85	0	0.00	38.30	2	13,411	0.01%
2018/01/22	15	39.63	10	40.03	39.40	5	13,872	0.04%
2018/01/19	3	39.72	0	0.00	39.90	3	14,166	0.02%
2018/01/18	2	39.00	2	40.20	38.90	0	13,806	0.00%
2018/01/17	0	0.00	13	39.19	39.70	-13	13,511	-0.10%
2018/01/16	40	37.12	109	37.50	38.55	-69	13,081	-0.53%	大賣/
2018/01/15	126	38.03	14	35.25	38.10	112	12,653	0.89%	大買/鉅額交易
2018/01/12	1	35.30	8	35.13	34.65	-7	11,733	-0.06%
2018/01/11	0	0.00	28	34.21	34.10	-28	11,646	-0.24%
2018/01/10	3	33.35	4	34.30	33.40	-1	11,639	-0.01%
2018/01/09	7	34.02	34	34.04	33.95	-27	11,694	-0.23%
2018/01/08	4	34.84	8	35.22	34.35	-4	11,867	-0.03%
2018/01/05	1	35.70	105	35.71	36.15	-104	11,897	-0.87%	大賣/鉅額交易
2018/01/04	4	34.38	13	35.17	35.30	-9	11,835	-0.08%
2018/01/03	16	33.61	14	33.69	33.55	2	11,730	0.02%
2018/01/02	10	31.60	45	31.89	32.40	-35	11,342	-0.31%