強茂 (2481)-亞東-新竹券商分點個股進出

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
58.1
漲跌
▼0.2
漲幅
-0.34%
成交量
927張
產業
上市半導體類股
1265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－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/06/05	1	57.50	0	0.00	57.20	1	1,463	0.07%
2024/06/04	1	59.10	1	58.10	58.10	0	1,503	0.00%
2024/05/30	3	59.53	0	0.00	59.00	3	1,494	0.20%
2024/05/28	0	0.00	5	60.92	60.20	-5	1,431	-0.35%
2024/05/27	4	58.80	2	57.10	58.70	2	1,287	0.16%
2024/05/20	7	57.00	0	0.00	56.70	7	1,257	0.56%
2024/05/16	4	57.00	0	0.00	57.00	4	1,271	0.31%
2024/05/13	1	55.60	0	0.00	55.70	1	1,280	0.08%
2024/05/10	1	55.00	0	0.00	55.40	1	1,281	0.08%
2024/05/09	2	55.40	0	0.00	55.20	2	1,278	0.16%
2024/05/08	2	55.20	0	0.00	55.20	2	1,286	0.16%
2024/04/19	0	0.00	2	55.80	53.80	-2	1,403	-0.14%
2024/04/08	0	0.00	5	58.80	59.10	-5	1,462	-0.34%
2024/04/03	0	0.00	3	58.20	58.20	-3	1,459	-0.21%
2024/04/02	3	57.20	0	0.00	57.80	3	1,479	0.20%
2024/03/27	5	57.90	0	0.00	57.70	5	1,591	0.31%
2024/03/21	1	57.40	0	0.00	57.00	1	1,777	0.06%
2024/03/18	1	56.60	0	0.00	56.90	1	2,253	0.04%
2024/03/14	0	0.00	0	57.90	57.60	0	2,344	0.00%
2024/03/04	5	61.80	0.3	62.00	61.50	4.7	2,886	0.16%
2024/02/26	0	62.50	0	0.00	62.90	0	2,878	0.00%
2024/02/23	1	62.20	2	62.80	62.20	-1	2,878	-0.03%
2024/01/08	10	65.40	0	0.00	64.90	10	2,771	0.36%
2023/12/15	0	0.00	15	72.90	69.30	-15	2,231	-0.67%
2023/12/11	1	70.20	3	69.13	69.00	-2	1,776	-0.11%
2023/12/08	0	0.00	1	68.80	68.60	-1	1,714	-0.06%
2023/12/07	0	0.00	2	67.10	67.10	-2	1,699	-0.12%
2023/12/04	0	0.00	16.4	69.07	68.50	-16.4	1,630	-1.01%
2023/12/01	0.4	70.95	0	0.00	70.20	0.4	1,573	0.03%
2023/11/30	1	69.90	9	71.18	70.70	-8	1,431	-0.56%
2023/11/09	5	61.00	0	0.00	60.80	5	1,210	0.41%
2023/10/23	3	61.50	0	0.00	61.50	3	1,890	0.16%
2023/09/05	0	0.00	1	65.70	65.80	-1	5,961	-0.02%
2023/08/31	4	64.05	0	0.00	64.20	4	5,992	0.07%
2023/08/24	3	62.50	0	0.00	62.60	3	6,106	0.05%
2023/08/16	1	62.70	0	0.00	62.50	1	6,180	0.02%
2023/08/11	0	0.00	26	65.40	65.20	-26	6,171	-0.42%
2023/08/10	1	67.50	0	0.00	66.80	1	6,139	0.02%
2023/08/09	0	0.00	1.2	70.13	70.30	-1.2	6,052	-0.02%
2023/08/08	5	72.00	0	0.00	71.80	5	6,001	0.08%
2023/08/04	0.1	72.00	0	0.00	71.30	0.1	6,010	0.00%
2023/07/31	0.1	74.00	0	0.00	72.70	0.1	5,894	0.00%
2023/07/28	5.2	74.25	18	74.77	74.80	-12.8	5,830	-0.22%
2023/07/27	1	77.60	5	77.42	77.80	-4	5,781	-0.07%
2023/07/25	0.2	76.60	0	0.00	76.50	0.2	5,677	0.00%
2023/07/24	0.1	75.80	0	0.00	76.30	0.1	5,619	0.00%
2023/07/19	0.1	77.80	0	0.00	77.60	0.1	5,426	0.00%
2023/07/18	6.2	80.82	3	82.27	79.90	3.2	5,296	0.06%
2023/07/17	26.3	79.70	3	80.73	80.10	23.3	4,748	0.49%
2023/07/14	16	78.09	0	0.00	78.00	16	4,388	0.36%
2023/07/13	5	76.00	0	0.00	75.20	5	4,225	0.12%
2023/07/12	1	79.30	26	78.02	76.30	-25	4,058	-0.62%
2023/07/11	10	76.11	33.4	77.32	79.00	-23.4	3,399	-0.69%
2023/07/10	1	69.70	35	71.97	71.90	-34	2,663	-1.28%
2023/07/06	0	0.00	1	70.50	69.60	-1	2,535	-0.04%
2023/06/27	0	0.00	4	69.30	68.90	-4	3,105	-0.13%
2023/06/20	1	67.30	0	0.00	68.20	1	3,213	0.03%
2023/06/16	2	69.10	0	0.00	68.90	2	3,404	0.06%
2023/06/14	1	70.00	0	0.00	70.00	1	3,677	0.03%
2023/06/13	0	0.00	1	70.80	70.90	-1	3,720	-0.03%
2023/06/09	1	70.90	6	71.17	70.90	-5	3,746	-0.13%
2023/06/08	8	69.41	0	0.00	69.10	8	3,751	0.21%
2023/06/07	1	70.00	0	0.00	70.30	1	3,866	0.03%
2023/06/06	17	70.34	0	0.00	69.40	17	3,969	0.43%
2023/06/05	18	71.05	0	0.00	71.00	18	4,284	0.42%
2023/06/02	25	71.25	5	70.70	71.00	20	4,565	0.44%
2023/05/24	0	0.00	2	68.00	68.20	-2	4,776	-0.04%
2023/05/18	2	66.30	0	0.00	66.90	2	4,852	0.04%
2023/04/26	0.2	64.20	0	0.00	64.40	0.2	5,612	0.00%
2023/04/25	1	65.80	0	0.00	64.30	1	5,597	0.02%
2023/04/24	0.2	67.00	0	0.00	66.60	0.2	5,574	0.00%
2023/04/19	4	70.55	0	0.00	70.60	4	5,551	0.07%
2023/04/18	1	72.30	3	71.90	71.60	-2	5,527	-0.04%
2023/04/17	2	71.25	7	71.30	72.20	-5	5,455	-0.09%
2023/04/14	3	69.80	0	0.00	69.90	3	5,370	0.06%
2023/04/13	6	70.85	0	0.00	70.10	6	5,323	0.11%
2023/04/12	5	71.90	0	0.00	71.80	5	5,283	0.09%
2023/04/11	1	71.90	0	0.00	72.00	1	5,249	0.02%
2023/04/10	1	71.50	0	0.00	71.70	1	5,239	0.02%
2023/03/29	1	70.70	6	70.97	71.00	-5	5,091	-0.10%
2023/03/28	6	70.53	0	0.00	70.50	6	4,993	0.12%
2023/03/24	1	69.80	20	70.30	70.00	-19	4,711	-0.40%
2023/03/23	0	0.00	1	70.40	70.30	-1	4,743	-0.02%
2023/03/22	1	72.20	1	71.30	72.00	0	4,658	0.00%
2023/03/21	0	0.00	1	71.00	71.30	-1	4,563	-0.02%
2023/03/20	2	71.65	0	0.00	71.00	2	4,701	0.04%
2023/03/17	1	68.90	0	0.00	68.90	1	4,435	0.02%
2023/03/16	0	0.00	1	67.00	67.20	-1	4,405	-0.02%
2023/03/14	1	68.30	0	0.00	68.10	1	4,401	0.02%
2023/03/13	2	67.80	1	67.90	69.10	1	4,451	0.02%
2023/03/08	8	72.76	1	72.80	72.10	7	4,625	0.15%
2023/03/07	0	0.00	0	71.70	71.80	0	4,341	0.00%
2023/03/06	0	70.60	4	69.15	70.70	-4	4,092	-0.10%
2023/03/03	0	0.00	3	66.90	66.50	-3	3,800	-0.08%
2023/02/24	1	67.00	0	0.00	66.80	1	3,849	0.03%
2023/02/23	1	66.70	0	0.00	66.50	1	3,851	0.03%
2023/02/22	3	66.40	1	66.50	66.20	2	3,873	0.05%
2023/02/21	7	67.64	5	68.16	67.60	2	3,879	0.05%
2023/02/17	4	66.93	0	0.00	66.90	4	3,966	0.10%
2023/02/16	10	67.90	3	67.80	67.70	7	3,962	0.18%
2023/02/14	3	67.00	0	0.00	66.50	3	3,907	0.08%
2023/02/10	3	67.47	1	68.10	67.00	2	3,946	0.05%
2023/02/06	0	0.00	1	67.70	68.60	-1	3,895	-0.03%
2023/02/02	10	67.80	0	0.00	68.10	10	3,694	0.27%
2023/02/01	1	67.50	1	67.10	67.10	0	3,638	0.00%
2023/01/31	1	65.90	1	65.40	66.30	0	3,600	0.00%
2023/01/10	1	62.80	2	63.10	63.10	-1	3,637	-0.03%
2023/01/04	0	0.00	2	59.40	59.80	-2	3,793	-0.05%
2022/12/30	2	57.90	0	0.00	57.90	2	3,839	0.05%
2022/12/27	2	60.40	0	0.00	60.40	2	3,945	0.05%
2022/12/23	0	0.00	10.9	60.03	60.40	-10.9	4,039	-0.27%
2022/12/16	0	0.00	1	64.00	64.00	-1	4,209	-0.02%
2022/12/12	3	65.27	1	64.20	64.20	2	4,051	0.05%
2022/12/01	2	64.75	2	66.25	65.60	0	4,047	0.00%
2022/11/18	1	60.20	0	0.00	60.00	1	4,769	0.02%
2022/11/01	120	56.10	151	55.60	55.90	-31	5,908	-0.52%	大買/大賣/
2022/10/26	1	53.80	0	0.00	53.80	1	6,519	0.02%
2022/10/18	0	0.00	1	53.40	53.60	-1	6,692	-0.01%
2022/10/17	1	51.20	0	0.00	52.00	1	6,812	0.01%
2022/10/14	0	0.00	2	52.85	53.00	-2	7,022	-0.03%
2022/10/13	0	0.00	1	51.90	49.10	-1	7,058	-0.01%
2022/10/12	3	53.53	0	0.00	53.20	3	7,066	0.04%
2022/09/28	1	55.80	0	0.00	55.00	1	7,415	0.01%
2022/09/23	1	63.50	1	62.60	62.00	0	7,628	0.00%
2022/09/16	0	0.00	1	65.90	65.50	-1	7,829	-0.01%
2022/09/15	0	0.00	1	68.00	66.40	-1	7,899	-0.01%
2022/09/13	1	67.60	0	0.00	67.00	1	7,975	0.01%
2022/09/12	1	67.50	0	0.00	67.80	1	8,102	0.01%
2022/09/02	0	0.00	1	68.90	69.70	-1	8,340	-0.01%
2022/09/01	0	0.00	1	69.70	68.90	-1	8,309	-0.01%
2022/08/30	0	0.00	1	68.80	69.10	-1	8,195	-0.01%
2022/08/29	4	68.45	0	0.00	68.30	4	8,202	0.05%
2022/08/26	0	0.00	1	71.00	71.60	-1	8,191	-0.01%
2022/08/25	3	72.20	2	71.20	70.10	1	8,089	0.01%
2022/08/24	1	67.80	0	0.00	68.10	1	7,866	0.01%
2022/08/23	1	68.70	0	0.00	68.20	1	8,076	0.01%
2022/08/19	1	69.90	0	0.00	69.90	1	8,332	0.01%
2022/08/18	12	69.98	1	69.90	70.40	11	8,275	0.13%
2022/08/17	2.3	71.94	3	71.60	71.00	-0.7	8,186	-0.01%
2022/08/16	2	69.90	1	70.40	70.20	1	7,927	0.01%
2022/08/12	1	66.40	0	0.00	66.20	1	7,855	0.01%
2022/08/11	1	68.10	1	67.10	66.30	0	7,936	0.00%
2022/08/09	1	67.80	0	0.00	67.40	1	8,351	0.01%
2022/08/08	2	65.70	2	66.20	67.30	0	8,537	0.00%
2022/08/05	0	0.00	2	67.90	67.60	-2	8,520	-0.02%
2022/08/04	6	65.70	10	65.73	66.70	-4	8,413	-0.05%
2022/08/03	1	63.90	1	62.40	63.40	0	8,327	0.00%
2022/08/01	0	0.00	1	64.60	64.80	-1	8,563	-0.01%
2022/07/29	1	65.20	0	0.00	65.00	1	8,652	0.01%
2022/07/28	0	0.00	1	64.70	63.80	-1	8,937	-0.01%
2022/07/27	1	63.60	0	0.00	64.50	1	8,971	0.01%
2022/07/25	9	65.08	0	0.00	65.10	9	9,039	0.10%
2022/07/22	3	65.60	2	65.50	65.80	1	9,176	0.01%
2022/07/21	2	62.60	3	64.77	66.20	-1	9,223	-0.01%
2022/07/20	1	63.10	1	62.40	62.40	0	9,154	0.00%
2022/07/12	1	55.30	0	0.00	54.80	1	10,689	0.01%
2022/07/08	2	57.70	1	57.80	58.00	1	11,017	0.01%
2022/07/07	1	55.60	3	55.40	55.80	-2	10,898	-0.02%
2022/07/05	0	0.00	1	55.80	56.50	-1	10,938	-0.01%
2022/07/04	1	58.00	0	0.00	56.90	1	10,930	0.01%
2022/06/30	0	0.00	20	63.40	63.00	-20	11,036	-0.18%
2022/06/28	2	68.75	0	0.00	68.00	2	11,908	0.02%
2022/06/27	1	69.50	2	69.75	70.00	-1	13,329	-0.01%
2022/06/24	2	68.00	1	67.00	67.00	1	13,453	0.01%
2022/06/23	1	67.20	0.2	67.14	66.30	0.8	13,603	0.01%
2022/06/21	1	67.30	0.1	69.50	69.40	0.9	14,058	0.01%
2022/06/20	7	66.11	6	68.50	66.10	1	14,344	0.01%
2022/06/17	14	69.02	4	70.15	69.10	10	14,401	0.07%
2022/06/16	12	76.70	6	74.13	71.60	6	14,233	0.04%
2022/06/15	0	0.00	1	79.20	79.00	-1	14,183	-0.01%
2022/06/14	1	77.80	0	0.00	78.90	1	14,341	0.01%
2022/06/13	5	80.00	0	0.00	79.50	5	14,314	0.03%
2022/06/09	1	81.30	0	0.00	81.50	1	14,480	0.01%
2022/06/07	5	81.40	0	0.00	81.50	5	14,549	0.03%
2022/06/06	5	81.40	0	0.00	81.40	5	14,548	0.03%
2022/06/01	6	84.70	0	0.00	84.00	6	14,505	0.04%
2022/05/31	3	84.53	6	84.02	83.80	-3	14,345	-0.02%
2022/05/30	1	82.50	2	83.50	84.50	-1	14,193	-0.01%
2022/05/25	1	80.40	0	0.00	80.20	1	13,923	0.01%
2022/05/24	0	0.00	5	80.80	78.70	-5	13,997	-0.04%
2022/05/23	8	81.45	0	0.00	81.20	8	14,026	0.06%
2022/05/20	2	80.80	0	0.00	81.20	2	14,123	0.01%
2022/05/18	1	82.00	0	0.00	81.20	1	14,594	0.01%
2022/05/17	0	0.00	2	80.60	82.40	-2	14,434	-0.01%
2022/05/16	0	0.00	1	78.20	78.40	-1	14,348	-0.01%
2022/05/13	10	76.50	0	0.00	77.20	10	14,440	0.07%
2022/05/12	1	77.10	0	0.00	75.50	1	14,713	0.01%
2022/05/09	5	78.34	0	0.00	77.10	5	15,062	0.03%
2022/05/05	6	81.83	5	82.36	81.40	1	15,572	0.01%
2022/05/03	0	0.00	0.5	77.50	77.90	-0.5	15,547	0.00%
2022/04/28	6	74.88	0	0.00	76.00	6	15,557	0.04%
2022/04/27	3	73.63	0	0.00	76.10	3	15,466	0.02%
2022/04/26	1	77.40	0	0.00	77.00	1	15,339	0.01%
2022/04/22	1	83.60	0	0.00	82.80	1	15,120	0.01%
2022/04/21	2	83.15	2	82.95	84.60	0	14,983	0.00%
2022/04/20	1	80.60	3	81.00	80.80	-2	14,855	-0.01%
2022/04/19	15	81.34	0	0.00	80.60	15	14,623	0.10%
2022/04/15	1	86.60	6	85.90	85.00	-5	14,235	-0.04%
2022/04/13	2	93.95	0	0.00	93.80	2	14,192	0.01%
2022/04/12	1	93.40	0	0.00	93.30	1	14,352	0.01%
2022/04/11	4	95.15	1	95.60	95.00	3	14,407	0.02%
2022/04/07	6	99.45	0	0.00	98.00	6	14,346	0.04%
2022/04/06	5	98.80	0	0.00	101.50	5	14,168	0.04%
2022/04/01	6	99.47	3	99.93	100.50	3	14,162	0.02%
2022/03/31	57	103.30	4	103.63	102.00	53	13,986	0.38%
2022/03/30	9	105.83	37	107.07	105.00	-28	13,567	-0.21%
2022/03/29	20	98.98	1	99.40	98.80	19	12,340	0.15%
2022/03/28	2	98.10	0	0.00	98.40	2	12,524	0.02%
2022/03/25	4	100.20	16	99.54	99.90	-12	12,582	-0.10%
2022/03/24	12	97.59	1	98.10	97.80	11	12,322	0.09%
2022/03/23	2	99.80	0	0.00	99.60	2	12,188	0.02%
2022/03/22	3	102.33	1	101.50	102.50	2	12,003	0.02%
2022/03/21	2	105.00	4	104.63	105.00	-2	11,884	-0.02%
2022/03/18	0	0.00	15	104.23	105.00	-15	11,866	-0.13%
2022/03/17	10	101.95	3	100.33	102.00	7	11,702	0.06%
2022/03/16	1	96.90	0	0.00	96.30	1	11,705	0.01%
2022/03/15	7	97.80	0	0.00	95.00	7	11,863	0.06%
2022/03/14	0	0.00	10	103.35	102.00	-10	11,960	-0.08%
2022/03/11	0	0.00	5	100.50	101.00	-5	12,395	-0.04%
2022/03/09	1	95.10	1	95.30	97.70	0	13,630	0.00%
2022/03/08	0	0.00	2	93.85	93.70	-2	13,895	-0.01%
2022/03/07	0	0.00	2	97.55	97.30	-2	14,153	-0.01%
2022/03/04	1	101.50	0	0.00	101.50	1	14,469	0.01%
2022/03/03	1	105.00	0	0.00	103.00	1	14,750	0.01%
2022/03/02	0	0.00	2	103.50	103.50	-2	14,986	-0.01%
2022/02/25	3	101.50	0	0.00	100.50	3	15,771	0.02%
2022/02/24	5	100.50	3	98.77	99.40	2	16,240	0.01%
2022/02/23	8	103.25	3	103.83	104.00	5	16,640	0.03%
2022/02/22	3.3	102.82	5	101.80	102.50	-1.7	17,811	-0.01%
2022/02/21	13	107.35	31	112.65	106.00	-18	18,081	-0.10%
2022/02/18	2	107.25	0	0.00	109.00	2	17,897	0.01%
2022/02/17	4	108.00	4	108.00	107.00	0	18,019	0.00%
2022/02/16	0.5	106.50	0	0.00	107.00	0.5	18,175	0.00%
2022/02/15	8	108.00	5	106.40	105.00	3	18,300	0.02%
2022/02/14	3	106.50	2	106.00	106.00	1	18,441	0.01%
2022/02/11	3	104.17	8	105.38	105.00	-5	18,444	-0.03%
2022/02/09	1	104.00	0	0.00	103.00	1	19,384	0.01%
2022/02/08	1	99.20	67	102.87	102.00	-66	19,523	-0.34%
2022/02/07	1	93.50	1	94.10	95.00	0	19,910	0.00%
2022/01/25	2	93.00	2	90.75	89.50	0	22,423	0.00%
2022/01/21	0	0.00	2	88.70	88.70	-2	23,536	-0.01%
2022/01/20	7	89.27	1	89.80	90.30	6	24,081	0.02%
2022/01/19	6	90.47	5	91.20	90.40	1	24,609	0.00%
2022/01/18	0	0.00	2	92.70	92.40	-2	25,087	-0.01%
2022/01/17	3	90.20	6	90.65	92.00	-3	25,652	-0.01%
2022/01/14	8	88.98	0	0.00	89.30	8	26,174	0.03%
2022/01/13	6	90.77	1	91.00	90.60	5	27,169	0.02%
2022/01/12	7	92.96	0	0.00	92.70	7	27,947	0.03%
2022/01/11	2	95.35	0	0.00	93.70	2	28,558	0.01%
2022/01/10	5	98.60	3	97.83	98.60	2	28,664	0.01%
2022/01/07	15	95.57	0	0.00	95.00	15	28,617	0.05%
2022/01/06	12	100.08	0	0.00	100.50	12	28,343	0.04%
2022/01/05	36	102.33	2	100.50	102.00	34	28,453	0.12%
2022/01/04	5	105.00	0	0.00	104.00	5	28,502	0.02%
2022/01/03	0	0.00	2	105.75	105.50	-2	28,716	-0.01%
2021/12/29	7	107.00	0	0.00	107.00	7	28,910	0.02%
2021/12/28	1	111.00	0	0.00	108.00	1	29,134	0.00%
2021/12/24	3	110.50	0.6	108.00	107.50	2.4	29,287	0.01%
2021/12/23	1	111.50	45	109.98	111.50	-44	29,125	-0.15%
2021/12/22	40	108.25	24	111.17	108.00	16	29,022	0.06%
2021/12/21	1	109.00	0	0.00	108.00	1	28,709	0.00%
2021/12/20	1	103.50	1	105.00	105.00	0	28,555	0.00%
2021/12/17	1	103.50	1	104.50	104.50	0	28,800	0.00%
2021/12/16	0	0.00	51	107.46	109.00	-51	28,899	-0.18%
2021/12/15	1	105.00	2	104.00	106.00	-1	28,763	0.00%
2021/12/14	3	102.50	0	0.00	102.50	3	28,719	0.01%
2021/12/13	10	104.00	0	0.00	106.00	10	28,701	0.03%
2021/12/10	22	105.95	0	0.00	105.00	22	28,726	0.08%
2021/12/09	22	109.18	0	0.00	109.00	22	28,660	0.08%
2021/12/06	2	112.25	4	112.38	113.00	-2	28,486	-0.01%
2021/12/03	4	112.75	2	115.25	111.50	2	28,344	0.01%
2021/12/02	2	107.00	1	112.00	107.00	1	27,818	0.00%
2021/12/01	2	111.50	1	111.50	110.50	1	27,901	0.00%
2021/11/30	0	0.00	3	108.33	110.50	-3	28,112	-0.01%
2021/11/29	2	103.75	0	0.00	106.00	2	28,267	0.01%
2021/11/26	1	103.00	0	0.00	103.50	1	28,113	0.00%
2021/11/25	3	109.83	0	0.00	108.00	3	27,981	0.01%
2021/11/24	0	0.00	89.9	110.58	112.00	-89.9	27,809	-0.32%
2021/11/23	85	113.16	0	0.00	106.00	85	27,568	0.31%
2021/11/22	3	108.50	2	110.75	108.50	1	27,561	0.00%
2021/11/19	4	110.50	5	112.20	111.50	-1	27,864	0.00%
2021/11/18	5	105.30	12	105.29	106.00	-7	27,212	-0.03%
2021/11/17	8	103.31	1	102.00	102.00	7	27,315	0.03%
2021/11/16	4	101.50	0	0.00	98.20	4	27,667	0.01%
2021/11/15	1	99.60	5	100.50	100.50	-4	28,029	-0.01%
2021/11/12	18	102.78	9	101.72	100.50	9	28,240	0.03%
2021/11/11	3	99.07	3	99.47	101.00	0	28,331	0.00%
2021/11/10	4	97.05	1	97.00	97.90	3	28,092	0.01%
2021/11/09	4	99.38	7	96.71	98.00	-3	27,946	-0.01%
2021/11/08	15	103.10	9	100.02	99.20	6	27,499	0.02%
2021/11/05	18	108.92	0	0.00	110.00	18	26,953	0.07%
2021/11/04	8	113.63	1	110.00	110.00	7	26,808	0.03%
2021/11/03	6	110.17	6	107.58	108.00	0	26,125	0.00%
2021/11/02	4	118.13	2.1	117.71	111.50	2	25,206	0.01%
2021/11/01	4	119.63	35	121.43	123.50	-31	23,823	-0.13%
2021/10/29	6.1	115.00	27.4	113.53	112.50	-21.3	23,484	-0.09%
2021/10/28	10	108.15	0	0.00	107.50	10	22,973	0.04%
2021/10/27	0	0.00	5	107.00	107.00	-5	22,734	-0.02%
2021/10/26	2	107.00	2	105.00	101.50	0	22,334	0.00%
2021/10/25	3	106.00	7	105.14	105.50	-4	22,136	-0.02%
2021/10/22	3	103.50	4	101.50	101.50	-1	22,045	0.00%
2021/10/21	17	101.17	16	103.09	100.50	1	22,333	0.00%
2021/10/20	13	98.10	3	96.87	96.80	10	22,038	0.05%
2021/10/19	0	0.00	6	99.23	101.50	-6	22,139	-0.03%
2021/10/18	1	92.10	0	0.00	92.60	1	21,900	0.00%
2021/10/15	1	93.60	0	0.00	91.40	1	22,556	0.00%
2021/10/13	15	88.66	2	88.70	87.40	13	23,748	0.05%
2021/10/12	0	0.00	3	95.60	93.30	-3	24,108	-0.01%
2021/10/08	0	0.00	11	92.68	94.00	-11	24,790	-0.04%
2021/10/06	1	87.40	1	86.70	86.20	0	25,823	0.00%
2021/10/05	2	87.30	2	81.10	86.50	0	26,290	0.00%
2021/10/01	2	84.30	5	88.60	84.10	-3	26,890	-0.01%
2021/09/30	5	88.80	3	90.30	89.30	2	27,668	0.01%
2021/09/24	0	0.00	1	95.50	95.00	-1	30,007	0.00%
2021/09/23	1	95.10	0	0.00	95.40	1	30,217	0.00%
2021/09/08	9	90.80	9	91.70	90.50	0	35,196	0.00%
2021/09/07	8	94.24	25	91.02	94.30	-17	35,488	-0.05%
2021/09/06	12	97.00	11	96.85	94.50	1	35,198	0.00%
2021/09/03	37	97.84	23	99.02	98.50	14	34,882	0.04%
2021/09/02	0	0.00	6	100.50	100.50	-6	34,527	-0.02%
2021/08/31	1	109.00	5	109.50	108.50	-4	34,495	-0.01%
2021/08/30	1	108.50	12	108.38	110.00	-11	34,408	-0.03%
2021/08/27	13	106.23	7.1	111.33	106.50	6	34,340	0.02%
2021/08/26	2	114.25	10	114.85	111.50	-8	34,147	-0.02%
2021/08/25	12.1	111.35	13	111.50	113.00	-1	34,077	0.00%
2021/08/24	44	109.25	12	110.71	107.50	32	33,308	0.10%
2021/08/23	3	108.50	0	0.00	106.00	3	32,775	0.01%
2021/08/20	2	103.50	2.1	104.76	105.00	-0.1	32,351	0.00%
2021/08/19	16.1	99.15	20	101.33	99.00	-4	31,672	-0.01%
2021/08/18	0	0.00	12	89.10	100.00	-12	31,083	-0.04%
2021/08/16	0	0.00	1	97.80	98.90	-1	30,369	0.00%
2021/08/13	1	99.10	0	0.00	97.00	1	30,232	0.00%
2021/08/12	3	98.73	3	100.37	103.00	0	30,107	0.00%
2021/08/11	1	96.30	0	0.00	97.60	1	29,975	0.00%
2021/08/10	1	100.00	4	99.83	101.00	-3	29,776	-0.01%
2021/08/09	6.3	101.24	4.4	101.86	100.50	1.9	29,579	0.01%
2021/08/06	3	105.33	5	105.70	108.50	-2	29,399	-0.01%
2021/08/05	1	109.00	0	0.00	108.50	1	29,282	0.00%
2021/08/04	3	114.33	3.2	114.39	113.00	-0.2	29,279	0.00%
2021/08/03	2	114.25	12	114.75	113.50	-10	29,284	-0.03%
2021/08/02	1	110.50	7	111.14	111.50	-6	28,915	-0.02%
2021/07/30	31	106.13	6	106.50	102.50	25	28,598	0.09%
2021/07/29	8	108.50	6	104.17	107.00	2	28,473	0.01%
2021/07/28	8.3	103.91	0	0.00	104.50	8.3	28,180	0.03%
2021/07/27	18	117.42	12	115.83	114.50	6	27,765	0.02%
2021/07/26	10.9	117.54	9	115.89	115.50	1.9	27,020	0.01%
2021/07/23	15	114.33	2	113.50	110.00	13	26,312	0.05%
2021/07/22	0	0.00	11	110.27	113.50	-11	25,352	-0.04%
2021/07/21	34	105.59	33	105.24	103.50	1	25,114	0.00%
2021/07/20	14	107.50	9	106.61	108.50	5	24,422	0.02%
2021/07/19	0	0.00	5	103.00	100.00	-5	23,783	-0.02%
2021/07/16	5	102.70	1	102.50	102.50	4	24,120	0.02%
2021/07/15	26	96.56	32	96.22	100.00	-6	24,054	-0.02%
2021/07/14	7	101.53	2	98.10	98.10	5	23,919	0.02%
2021/07/13	2	116.00	0	0.00	109.00	2	23,126	0.01%
2021/07/12	7	100.81	10	103.20	105.50	-3	22,646	-0.01%
2021/07/09	8	95.28	16	97.18	96.00	-8	22,042	-0.04%
2021/07/08	15	96.83	15	95.86	94.80	0	21,711	0.00%
2021/07/07	29	95.23	15	95.49	93.60	14	21,344	0.07%
2021/07/06	8	92.26	10	93.04	92.60	-2	20,611	-0.01%
2021/07/05	19	92.95	20	93.85	90.50	-1	20,264	0.00%
2021/07/02	0	0.00	11.4	82.53	87.60	-11.4	19,651	-0.06%
2021/07/01	2.4	81.68	1	80.00	79.70	1.4	19,370	0.01%
2021/06/30	18	84.03	9.5	85.02	86.20	8.5	19,562	0.04%
2021/06/29	1	81.60	3	79.57	78.70	-2	19,614	-0.01%
2021/06/28	16	80.64	2	80.05	79.60	14	19,407	0.07%
2021/06/25	4	77.40	4	79.65	81.80	0	18,838	0.00%
2021/06/24	1	75.00	1	75.40	74.40	0	18,163	0.00%
2021/06/23	2.5	72.70	2	73.20	74.50	0.5	17,792	0.00%
2021/06/22	0	0.00	2	68.40	69.90	-2	17,070	-0.01%
2021/06/21	1	70.20	5	68.42	66.20	-4	16,679	-0.02%
2021/06/18	18	68.45	20	67.62	68.90	-2	16,156	-0.01%
2021/06/17	21	65.75	18	65.17	65.20	3	15,070	0.02%
2021/06/16	1	60.80	4	60.80	61.00	-3	14,076	-0.02%
2021/06/15	2	56.90	25	57.68	57.80	-23	13,617	-0.17%
2021/06/11	15	56.33	10	56.50	56.50	5	13,585	0.04%
2021/06/10	10	56.10	10	56.60	57.00	0	13,668	0.00%
2021/06/09	13	56.56	12	57.13	56.50	1	13,562	0.01%
2021/06/08	0	0.00	2	54.80	54.80	-2	13,053	-0.02%
2021/06/02	5	54.80	23	54.57	52.90	-18	13,253	-0.14%
2021/06/01	20	52.40	0	0.00	52.00	20	12,855	0.16%
2021/05/31	1	50.70	0	0.00	51.20	1	12,919	0.01%
2021/05/27	1	48.55	0	0.00	48.35	1	13,181	0.01%
2021/05/21	30	45.30	0	0.00	46.15	30	13,538	0.22%
2021/05/19	6	45.98	6	45.72	45.60	0	13,604	0.00%
2021/05/18	0	0.00	0	43.55	43.55	0	13,512	0.00%
2021/05/17	0	0.00	6	39.90	39.60	-6	13,515	-0.04%
2021/05/14	4	45.70	0	0.00	43.95	4	13,471	0.03%
2021/05/13	0	0.00	6	41.37	44.00	-6	13,381	-0.04%
2021/05/03	2	56.70	0	0.00	55.50	2	13,697	0.01%
2021/04/29	1	59.30	0	0.00	59.00	1	13,737	0.01%
2021/04/28	0	0.00	2	60.80	60.50	-2	13,804	-0.01%
2021/04/27	0	0.00	3	60.93	60.20	-3	13,935	-0.02%
2021/04/26	2	62.75	1	61.80	62.70	1	13,805	0.01%
2021/04/23	3	63.23	2	62.45	62.40	1	13,876	0.01%
2021/04/22	3	63.87	6	64.15	60.50	-3	13,695	-0.02%
2021/04/21	3	60.83	6	60.47	61.70	-3	13,209	-0.02%
2021/04/20	3	60.13	3	58.80	59.50	0	12,870	0.00%
2021/04/19	0	0.00	2	56.65	56.70	-2	12,514	-0.02%
2021/04/16	2	55.60	2	55.60	56.00	0	12,781	0.00%
2021/04/14	1	52.20	1	55.50	55.40	0	12,979	0.00%
2021/04/13	2	57.35	0	0.00	55.80	2	13,158	0.02%
2021/04/12	3	57.63	3	57.37	57.10	0	13,235	0.00%
2021/04/09	2	58.55	5	59.30	58.60	-3	13,439	-0.02%
2021/04/08	1	60.30	0	0.00	60.70	1	14,110	0.01%
2021/04/07	4	58.95	0	0.00	59.60	4	14,202	0.03%
2021/04/06	212	56.79	216	59.00	59.60	-4	14,068	-0.03%	大買/大賣/
2021/04/01	112	55.77	110	54.80	54.50	2	13,793	0.01%	大買/大賣/
2021/03/31	3	53.60	0	0.00	53.50	3	14,143	0.02%
2021/03/30	11	54.15	0	0.00	54.00	11	15,208	0.07%
2021/03/23	0	0.00	1	53.20	53.00	-1	16,589	-0.01%
2021/03/19	0	0.00	2	54.80	54.60	-2	16,967	-0.01%
2021/03/16	2	54.40	0	0.00	53.80	2	17,675	0.01%
2021/03/12	1	52.80	0	0.00	53.10	1	18,159	0.01%
2021/03/11	3	52.70	26	53.00	52.90	-23	18,251	-0.13%
2021/03/10	0	0.00	11	50.92	51.40	-11	18,268	-0.06%
2021/03/08	10	50.40	0	0.00	49.65	10	18,577	0.05%
2021/03/05	7	51.26	0	0.00	51.30	7	18,928	0.04%
2021/03/04	20	52.28	0	0.00	51.60	20	19,241	0.10%
2021/02/25	1	54.80	0	0.00	54.60	1	21,355	0.00%
2021/02/24	1	54.80	0	0.00	55.00	1	22,443	0.00%
2021/02/23	0	0.00	1	56.00	55.00	-1	22,545	0.00%
2021/02/19	0	0.00	1	52.50	53.10	-1	22,464	0.00%
2021/02/04	0	0.00	3	49.70	49.35	-3	24,050	-0.01%
2021/02/03	3	51.10	3	50.67	50.60	0	24,582	0.00%
2021/02/01	3	49.43	0	0.00	49.00	3	24,991	0.01%
2021/01/29	1	50.90	1	53.70	50.50	0	24,939	0.00%
2021/01/26	1	53.20	0	0.00	52.00	1	24,460	0.00%
2021/01/25	0	0.00	1	52.50	53.30	-1	24,404	0.00%
2021/01/22	1	50.60	2	51.35	51.60	-1	24,222	0.00%
2021/01/21	1	51.00	1	52.30	51.00	0	24,138	0.00%
2021/01/20	3	51.97	164	53.07	51.70	-161	24,060	-0.67%	大賣/鉅額交易
2021/01/18	1	54.70	2	55.35	55.50	-1	23,821	0.00%
2021/01/14	0	0.00	1	54.50	53.90	-1	23,431	0.00%
2021/01/11	0	0.00	1	55.90	56.50	-1	22,867	0.00%
2021/01/08	1	54.80	14	53.33	53.50	-13	22,833	-0.06%
2021/01/07	0	0.00	1	54.30	53.20	-1	23,230	0.00%
2021/01/06	6	53.12	4	55.83	53.00	2	23,313	0.01%
2021/01/05	1	54.30	5	54.20	54.70	-4	23,142	-0.02%
2021/01/04	7	54.77	3	55.30	54.70	4	23,109	0.02%
2020/12/31	26	54.40	19	54.44	54.10	7	23,051	0.03%
2020/12/30	3	52.70	0	0.00	51.80	3	22,367	0.01%
2020/12/29	7	51.49	8	52.01	52.80	-1	22,044	0.00%
2020/12/28	0	0.00	1	52.20	51.60	-1	21,821	0.00%
2020/12/25	10	51.29	7	52.51	51.00	3	21,429	0.01%
2020/12/24	5	49.92	9	48.82	50.60	-4	20,612	-0.02%
2020/12/23	13	46.50	4	47.25	46.90	9	19,511	0.05%
2020/12/22	10	45.80	10	45.50	43.60	0	18,595	0.00%
2020/12/18	1	44.65	0	0.00	44.00	1	18,713	0.01%
2020/12/14	0	0.00	2	45.13	45.10	-2	19,025	-0.01%
2020/12/10	1	46.40	0	0.00	45.80	1	18,653	0.01%
2020/12/09	165	46.38	3	45.97	45.95	162	18,353	0.88%	大買/鉅額交易
2020/12/08	1	44.70	1	44.90	44.95	0	17,978	0.00%
2020/12/07	1	45.00	5	44.48	44.30	-4	17,988	-0.02%
2020/12/04	1	44.85	1	44.25	44.30	0	17,926	0.00%
2020/12/03	2	45.28	2	44.75	44.35	0	17,860	0.00%
2020/12/02	1	45.15	0	0.00	44.70	1	17,857	0.01%
2020/12/01	0	0.00	35	43.64	45.80	-35	17,637	-0.20%
2020/11/30	11	44.67	45	44.82	44.60	-34	17,461	-0.19%
2020/11/27	1	43.90	14	44.97	45.15	-13	17,327	-0.08%
2020/11/26	11	42.25	11.2	43.04	43.65	-0.2	17,355	0.00%
2020/11/25	12	42.20	1	43.30	42.40	11	17,154	0.06%
2020/11/24	79	44.04	1.2	45.58	43.20	77.8	17,057	0.46%
2020/11/23	88	41.41	96.2	42.81	44.40	-8.2	16,399	-0.05%
2020/11/20	1	40.05	1	40.25	40.40	0	16,776	0.00%
2020/11/19	1	39.00	0	0.00	39.00	1	16,927	0.01%
2020/11/18	7	40.26	7	39.77	39.55	0	17,618	0.00%
2020/11/17	2	39.95	7	39.94	39.50	-5	18,922	-0.03%
2020/11/16	5	40.90	7	40.11	41.35	-2	21,270	-0.01%
2020/11/13	2	38.60	4	38.99	38.70	-2	21,508	-0.01%
2020/11/12	1	37.85	1	40.45	38.15	0	21,713	0.00%
2020/11/11	7	40.81	12	40.78	40.35	-5	21,395	-0.02%
2020/11/10	8	38.89	8	39.28	38.05	0	20,909	0.00%
2020/11/09	3	38.72	61	38.60	39.00	-58	20,791	-0.28%
2020/11/05	0	0.00	7	37.88	37.90	-7	20,769	-0.03%
2020/11/04	6	36.77	4	36.65	37.00	2	20,901	0.01%
2020/11/03	0	0.00	1	36.45	36.90	-1	21,491	0.00%
2020/11/02	1	35.30	2	35.50	35.30	-1	22,085	0.00%
2020/10/30	1	36.20	0	0.00	36.05	1	22,205	0.00%
2020/10/29	2	37.20	0	0.00	37.20	2	22,509	0.01%
2020/10/28	0	0.00	25	37.86	37.55	-25	22,554	-0.11%
2020/10/27	0	0.00	4	38.40	38.45	-4	22,538	-0.02%
2020/10/26	0	0.00	14	38.54	38.10	-14	22,623	-0.06%
2020/10/23	2	38.15	14	38.14	38.15	-12	22,541	-0.05%
2020/10/21	0	0.00	2	37.40	37.40	-2	22,620	-0.01%
2020/10/20	1	36.75	0	0.00	36.75	1	22,601	0.00%
2020/10/16	30	38.01	40	37.04	36.80	-10	22,574	-0.04%
2020/10/15	6	39.12	2	39.45	39.00	4	22,229	0.02%
2020/10/14	0	0.00	2	39.00	38.70	-2	21,642	-0.01%
2020/10/13	3	38.58	2	38.60	38.30	1	21,478	0.00%
2020/10/12	26	38.14	1	38.10	38.30	25	21,336	0.12%
2020/10/08	41	38.45	0	0.00	37.95	41	21,233	0.19%
2020/10/07	7	38.20	10	38.40	38.40	-3	21,039	-0.01%
2020/10/05	5	36.78	0	0.00	36.90	5	21,030	0.02%
2020/09/30	1	36.00	0	0.00	36.30	1	21,064	0.00%
2020/09/25	0	0.00	41	36.26	34.95	-41	21,098	-0.19%
2020/09/24	0	0.00	1	35.60	35.30	-1	21,089	0.00%
2020/09/23	0	0.00	2	37.60	37.10	-2	21,179	-0.01%
2020/09/22	60	37.20	5	38.10	37.05	55	20,890	0.26%
2020/09/21	0	0.00	3	37.40	37.40	-3	20,794	-0.01%
2020/09/17	12	37.93	12	38.24	38.20	0	20,556	0.00%
2020/09/16	2	36.63	3	36.47	36.40	-1	20,061	0.00%
2020/09/15	3	36.23	1	36.75	35.90	2	19,992	0.01%
2020/09/14	1	35.20	2	35.20	36.10	-1	20,063	0.00%
2020/09/11	40	35.21	1	34.55	34.65	39	20,003	0.19%
2020/09/10	4	36.79	4	36.99	36.20	0	19,836	0.00%
2020/09/09	4	36.06	3	35.80	36.40	1	19,777	0.01%
2020/09/08	6	35.99	7	36.19	35.90	-1	19,786	-0.01%
2020/09/07	8	36.79	40	37.03	35.70	-32	19,811	-0.16%
2020/09/04	5	36.88	2	37.20	36.75	3	19,837	0.02%
2020/09/03	5	37.76	2	38.20	37.40	3	19,855	0.02%
2020/09/02	5	37.92	12	38.00	38.00	-7	19,694	-0.04%
2020/09/01	3	37.47	6	37.43	38.55	-3	19,779	-0.02%
2020/08/31	18	37.11	15	37.25	36.70	3	19,408	0.02%
2020/08/28	14	37.48	20	37.73	37.40	-6	19,647	-0.03%
2020/08/27	16	37.68	6	37.40	37.35	10	20,272	0.05%
2020/08/26	18	39.61	13	39.44	38.40	5	19,892	0.03%
2020/08/25	23	38.36	16	38.50	38.40	7	18,326	0.04%
2020/08/24	47	37.79	350	38.26	39.00	-303	17,887	-1.69%	大賣/鉅額交易
2020/08/21	19	38.43	18	38.86	37.95	1	17,062	0.01%
2020/08/20	34	37.62	30	37.83	38.75	4	15,582	0.03%
2020/08/19	1	35.85	76	36.24	36.85	-75	12,641	-0.59%
2020/08/17	1	31.40	0	0.00	32.00	1	11,501	0.01%
2020/08/13	295	30.03	0	0.00	30.05	295	11,222	2.63%	大買/鉅額交易
2020/08/12	26	29.93	0	0.00	29.90	26	11,049	0.24%
2020/08/11	0	0.00	1	30.65	29.80	-1	10,944	-0.01%
2020/08/07	13	32.38	20	32.00	32.40	-7	10,682	-0.07%
2020/08/06	13	31.63	27	31.81	32.65	-14	10,058	-0.14%
2020/08/05	13	29.15	6	30.07	29.70	7	9,412	0.07%
2020/08/04	10	30.30	23	30.74	28.80	-13	9,278	-0.14%
2020/08/03	0	0.00	31	30.15	29.70	-31	8,947	-0.35%
2020/07/31	1	29.35	0	0.00	29.35	1	8,858	0.01%
2020/07/30	0	0.00	2	29.15	29.55	-2	8,845	-0.02%
2020/07/28	30	28.92	0	0.00	27.40	30	8,775	0.34%
2020/07/27	0	0.00	1	28.55	28.55	-1	8,632	-0.01%
2020/07/24	2	28.05	0	0.00	27.95	2	8,703	0.02%
2020/07/23	1	29.00	0	0.00	28.55	1	8,690	0.01%
2020/07/22	3	28.60	0	0.00	28.45	3	8,692	0.03%
2020/07/21	1	28.00	0	0.00	27.85	1	8,790	0.01%
2020/07/15	1	28.60	0	0.00	28.65	1	9,100	0.01%
2020/07/10	2	29.25	0	0.00	28.95	2	8,720	0.02%
2020/07/07	0	0.00	2	28.95	29.15	-2	8,344	-0.02%
2020/07/06	2	29.15	0	0.00	29.20	2	8,298	0.02%
2020/07/03	4	29.15	1	29.35	29.10	3	8,235	0.04%
2020/07/02	1	29.65	0	0.00	29.80	1	8,010	0.01%
2020/06/30	1	28.50	0	0.00	28.30	1	7,703	0.01%
2020/06/15	35	28.86	0	0.00	28.05	35	7,204	0.49%
2020/06/12	0	0.00	40	29.54	29.65	-40	7,134	-0.56%
2020/06/11	1	29.65	0	0.00	29.20	1	7,085	0.01%
2020/06/10	0	0.00	6	29.83	30.00	-6	6,942	-0.09%
2020/06/09	5	28.35	2	28.18	28.30	3	6,772	0.04%
2020/06/08	1	30.85	2	30.23	29.10	-1	6,677	-0.01%
2020/06/04	9	28.74	1	29.10	29.30	8	6,172	0.13%
2020/06/03	87	27.55	40	28.93	28.95	47	5,701	0.82%
2020/05/28	0	0.00	4	24.35	24.50	-4	4,262	-0.09%
2020/05/27	2	24.75	0	0.00	24.80	2	4,245	0.05%
2020/05/26	2	24.35	0	0.00	24.15	2	4,214	0.05%
2020/05/12	2	25.25	0	0.00	25.10	2	3,793	0.05%
2020/05/06	0	0.00	1	25.05	25.05	-1	3,624	-0.03%
2020/04/28	1	23.90	0	0.00	24.15	1	3,405	0.03%
2020/04/27	5	23.90	15	23.85	23.85	-10	3,390	-0.29%
2020/04/24	0	0.00	25	23.90	23.70	-25	3,331	-0.75%
2020/04/23	0	0.00	20	24.48	24.05	-20	3,179	-0.63%
2020/04/20	0	0.00	34	21.88	22.00	-34	2,755	-1.23%
2020/04/10	7	19.95	0	0.00	20.20	7	2,706	0.26%
2020/04/06	2	18.90	0	0.00	19.05	2	2,747	0.07%
2020/03/26	20	18.25	5	17.64	18.20	15	2,953	0.51%
2020/03/24	0	0.00	1	16.55	16.60	-1	3,084	-0.03%
2020/03/23	1	15.10	0	0.00	15.10	1	3,066	0.03%
2020/03/19	0	0.00	84	14.18	13.70	-84	3,048	-2.76%
2020/03/18	0	0.00	5	15.70	15.20	-5	2,956	-0.17%
2020/03/17	20	16.36	0	0.00	16.15	20	2,896	0.69%
2020/03/04	5	25.15	0	0.00	25.65	5	2,653	0.19%
2020/02/27	5	24.40	0	0.00	24.30	5	2,625	0.19%
2020/02/25	5	24.60	0	0.00	24.95	5	2,566	0.19%
2020/02/18	2	25.10	0	0.00	25.00	2	2,558	0.08%
2020/02/05	0	0.00	4	23.20	23.25	-4	2,533	-0.16%
2020/01/31	1	23.90	0	0.00	24.00	1	2,653	0.04%
2020/01/15	1	27.40	0	0.00	27.85	1	2,687	0.04%
2020/01/10	5	26.40	0	0.00	26.50	5	2,656	0.19%
2020/01/09	0	0.00	1	26.75	26.85	-1	2,658	-0.04%
2020/01/08	16	26.64	0	0.00	26.55	16	2,780	0.58%
2020/01/07	6	27.56	1	27.50	27.50	5	2,827	0.18%
2020/01/06	5	28.29	0	0.00	28.25	5	2,859	0.17%
2020/01/03	0	0.00	3	28.05	28.25	-3	2,842	-0.11%
2019/12/31	1	27.75	0	0.00	27.70	1	2,787	0.04%
2019/12/27	1	28.25	0	0.00	28.35	1	2,757	0.04%
2019/12/26	0	0.00	6	28.20	28.30	-6	2,692	-0.22%
2019/12/25	0	0.00	3	27.70	27.80	-3	2,500	-0.12%
2019/12/24	0.3	26.50	0	0.00	26.55	0.3	2,413	0.01%
2019/12/23	1	26.80	0	0.00	26.90	1	2,423	0.04%
2019/12/20	5	28.11	1	28.20	27.50	4	2,391	0.17%
2019/12/09	10	25.90	0	0.00	25.85	10	2,870	0.35%
2019/12/05	0	0.00	2	26.25	25.90	-2	3,217	-0.06%
2019/12/03	3	25.30	0	0.00	25.35	3	3,454	0.09%
2019/11/20	5	26.75	0	0.00	26.85	5	4,079	0.12%
2019/11/04	5	27.90	0	0.00	27.80	5	4,603	0.11%
2019/11/01	1	28.10	0	0.00	28.15	1	4,607	0.02%
2019/10/31	10	28.64	0	0.00	28.70	10	4,584	0.22%
2019/10/24	20	29.08	0	0.00	28.90	20	4,621	0.43%
2019/10/23	0	0.00	1	28.85	29.05	-1	4,657	-0.02%
2019/10/16	2	28.55	2	28.55	28.70	0	4,749	0.00%
2019/10/15	4	27.64	3	27.87	28.30	1	4,662	0.02%
2019/10/14	0.2	27.35	0	0.00	27.45	0.2	4,644	0.00%
2019/10/02	0	0.00	0.5	28.45	28.45	-0.5	5,517	-0.01%
2019/10/01	3	28.70	4	28.75	28.90	-1	5,508	-0.02%
2019/09/27	0	0.00	1	29.45	29.15	-1	5,527	-0.02%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/23	0	0.00	1.1	30.53	30.35	-1.1	5,547	-0.02%
2019/09/12	1	28.05	0	0.00	27.95	1	5,555	0.02%
2019/09/10	5	28.45	0	0.00	28.35	5	5,526	0.09%
2019/09/06	0	0.00	1	30.05	28.60	-1	5,543	-0.02%
2019/09/05	1	28.95	1	28.80	28.50	0	5,199	0.00%
2019/09/02	1	28.50	0	0.00	29.00	1	4,945	0.02%
2019/08/28	0	0.00	1	27.95	27.70	-1	4,637	-0.02%
2019/08/27	1	27.45	0	0.00	27.70	1	4,575	0.02%
2019/08/23	0	0.00	3	27.75	27.45	-3	4,454	-0.07%
2019/08/21	2	26.73	2	26.90	26.75	0	4,229	0.00%
2019/08/20	2	26.45	6	26.51	26.50	-4	4,192	-0.10%
2019/08/15	1	26.20	1	25.55	26.15	0	3,992	0.00%
2019/08/13	2	25.73	1	25.75	25.75	1	3,863	0.03%
2019/07/25	3	26.35	0	0.00	27.00	3	4,028	0.07%
2019/07/24	0	0.00	2	26.35	26.65	-2	3,979	-0.05%
2019/07/22	0	0.00	1	25.55	25.65	-1	3,953	-0.03%
2019/07/10	1	27.10	0	0.00	27.20	1	4,515	0.02%
2019/07/08	3	27.75	2	27.83	27.45	1	5,160	0.02%
2019/07/04	1	26.60	0	0.00	26.75	1	5,700	0.02%
2019/07/02	0	0.00	20	26.60	25.90	-20	5,601	-0.36%
2019/06/21	20	26.00	0	0.00	25.55	20	5,895	0.34%
2019/06/17	15	25.45	0	0.00	25.90	15	6,100	0.25%
2019/06/11	1	25.25	0	0.00	25.30	1	6,380	0.02%
2019/05/07	0	0.00	2	26.80	26.65	-2	8,903	-0.02%
2019/04/26	0	0.00	1	27.35	27.30	-1	9,797	-0.01%
2019/04/22	3	28.93	0	0.00	28.80	3	10,535	0.03%
2019/04/18	0	0.00	5	29.25	28.65	-5	10,517	-0.05%
2019/04/16	0	0.00	10	30.00	30.15	-10	10,576	-0.09%
2019/04/15	0	0.00	4	29.40	29.25	-4	10,637	-0.04%
2019/04/12	25	29.48	13	30.43	29.05	12	10,596	0.11%
2019/04/11	3	30.73	30	30.50	30.70	-27	10,145	-0.27%
2019/04/09	1	28.00	0	0.00	27.85	1	9,094	0.01%
2019/03/27	2	26.75	5	26.47	26.90	-3	9,489	-0.03%
2019/03/26	7	26.19	5	26.28	26.05	2	9,577	0.02%
2019/03/25	2	26.10	2	26.25	26.10	0	9,814	0.00%
2019/03/22	3	27.28	3	27.37	27.15	0	9,900	0.00%
2019/03/21	16	27.43	18	27.33	27.55	-2	10,038	-0.02%
2019/03/20	5	26.61	3	26.78	26.55	2	10,738	0.02%
2019/03/19	0	0.00	4	26.38	26.70	-4	10,914	-0.04%
2019/03/18	22	26.62	11	26.45	26.25	11	10,916	0.10%
2019/03/15	9	27.48	7	27.64	27.15	2	10,826	0.02%
2019/03/14	2	27.70	0	0.00	27.70	2	10,870	0.02%
2019/03/13	0	0.00	2	27.80	28.00	-2	11,142	-0.02%
2019/03/12	7	27.63	4	27.80	27.70	3	11,336	0.03%
2019/03/11	4	27.30	5	27.46	27.50	-1	11,605	-0.01%
2019/03/08	1	28.30	0	0.00	27.70	1	12,319	0.01%
2019/03/07	1	28.70	1	29.00	28.50	0	13,170	0.00%
2019/03/06	2	28.80	2	28.95	28.70	0	13,509	0.00%
2019/03/05	2	28.90	1	29.10	28.75	1	13,769	0.01%
2019/03/04	4	28.70	8	28.83	29.30	-4	13,904	-0.03%
2019/02/27	16	28.87	14	28.95	28.75	2	13,919	0.01%
2019/02/26	8	30.09	7	30.32	29.45	1	13,911	0.01%
2019/02/25	6	30.27	6	30.45	30.25	0	13,990	0.00%
2019/02/22	7	30.36	7	30.43	30.10	0	14,172	0.00%
2019/02/21	8	30.07	8	30.15	30.20	0	14,153	0.00%
2019/02/20	16	30.27	26	30.42	30.15	-10	14,199	-0.07%
2019/02/19	8	30.41	8	30.33	30.15	0	14,224	0.00%
2019/02/18	30	30.09	10	30.33	29.95	20	14,215	0.14%
2019/02/15	19	31.67	42	31.22	31.00	-23	14,082	-0.16%
2019/02/14	16	31.73	6	31.76	31.25	10	13,848	0.07%
2019/02/13	14	31.63	21	31.73	31.35	-7	13,838	-0.05%
2019/02/12	27	30.95	4	31.01	31.30	23	13,648	0.17%
2019/02/11	18	30.34	18	30.05	31.15	0	13,564	0.00%
2019/01/30	7	28.77	6	28.85	28.55	1	13,213	0.01%
2019/01/29	8	28.75	9	28.87	28.90	-1	13,385	-0.01%
2019/01/28	18	29.21	18	29.24	29.00	0	13,834	0.00%
2019/01/25	8	28.72	28	28.84	28.75	-20	14,039	-0.14%
2019/01/24	9	28.79	27	28.69	28.40	-18	14,141	-0.13%
2019/01/23	7	28.18	6	28.00	28.25	1	13,989	0.01%
2019/01/22	26	28.76	22	28.84	28.10	4	14,086	0.03%
2019/01/21	12	29.15	9	29.28	28.80	3	13,979	0.02%
2019/01/18	19	28.41	25	28.55	29.05	-6	13,906	-0.04%
2019/01/17	30	28.74	23	28.78	28.40	7	13,893	0.05%
2019/01/16	19	27.50	24	27.59	28.95	-5	13,553	-0.04%
2019/01/15	24	27.32	25	27.06	27.05	-1	13,306	-0.01%
2019/01/14	8	26.35	8	26.45	26.25	0	13,137	0.00%
2019/01/11	12	26.77	8	26.99	26.40	4	13,213	0.03%
2019/01/10	10	26.57	12	26.60	26.85	-2	13,196	-0.02%
2019/01/09	10	26.94	7	27.03	26.40	3	13,169	0.02%
2019/01/08	28	27.19	3	26.87	26.75	25	13,080	0.19%
2019/01/07	0	0.00	2	25.70	26.85	-2	12,900	-0.02%
2019/01/04	2	23.85	5	24.05	24.45	-3	12,832	-0.02%
2019/01/03	0	0.00	1	26.00	25.45	-1	12,756	-0.01%
2018/12/28	23	25.55	0	0.00	25.45	23	12,985	0.18%
2018/12/26	0	0.00	2	25.90	24.95	-2	13,064	-0.02%
2018/12/22	0	0.00	5	26.65	26.25	-5	13,007	-0.04%
2018/12/21	10	26.33	5	26.00	26.95	5	13,020	0.04%
2018/12/20	4	25.45	50	25.43	25.65	-46	12,743	-0.36%
2018/12/19	0	0.00	1	26.35	25.45	-1	12,634	-0.01%
2018/12/18	1	26.50	0	0.00	26.00	1	12,559	0.01%
2018/12/17	12	27.88	5	27.68	27.25	7	12,402	0.06%
2018/12/14	1	27.75	1	27.50	27.70	0	12,378	0.00%
2018/12/13	82	29.51	83	29.21	28.80	-1	12,204	-0.01%
2018/12/12	5	28.30	7	29.61	29.70	-2	11,430	-0.02%
2018/12/07	20	27.95	0	0.00	28.10	20	11,245	0.18%
2018/12/06	2	29.35	0	0.00	27.55	2	11,175	0.02%
2018/12/05	2	30.55	1	30.65	30.25	1	10,997	0.01%
2018/12/04	70	32.24	70	31.59	31.50	0	10,949	0.00%
2018/12/03	11	32.55	2	33.05	31.90	9	10,750	0.08%
2018/11/30	42	29.59	20	30.53	31.25	22	10,080	0.22%
2018/11/29	2	26.60	3	26.85	28.45	-1	9,212	-0.01%
2018/11/23	5	23.49	5	23.65	23.45	0	8,811	0.00%
2018/11/22	0	0.00	1	24.75	24.25	-1	9,015	-0.01%
2018/11/21	1	25.80	0	0.00	25.55	1	8,951	0.01%
2018/11/20	0	0.00	1	25.60	25.75	-1	8,885	-0.01%
2018/11/19	2	25.35	4	25.00	25.65	-2	8,898	-0.02%
2018/11/16	19	25.15	16	24.77	24.60	3	9,020	0.03%
2018/11/15	10	24.50	10	24.40	24.45	0	9,163	0.00%
2018/11/14	0	0.00	10	23.90	24.10	-10	9,169	-0.11%
2018/11/12	5	24.20	5	23.90	24.10	0	9,232	0.00%
2018/11/09	8	23.59	8	23.85	23.80	0	9,218	0.00%
2018/11/08	4	24.71	3	25.20	24.65	1	9,232	0.01%
2018/11/07	7	25.55	7	25.70	25.80	0	9,204	0.00%
2018/11/06	4	24.30	5	25.06	24.30	-1	9,220	-0.01%
2018/11/05	20	26.65	9	26.60	25.75	11	9,225	0.12%
2018/11/02	3	25.17	4	25.25	26.00	-1	8,734	-0.01%
2018/11/01	3	23.27	2	23.08	23.65	1	8,434	0.01%
2018/10/30	2	20.95	0	0.00	21.00	2	8,139	0.02%
2018/10/25	1	21.10	2	20.80	20.75	-1	8,232	-0.01%
2018/10/19	3	22.90	0	0.00	23.25	3	8,669	0.03%
2018/10/16	2	25.20	0	0.00	24.50	2	9,063	0.02%
2018/10/12	7	23.81	0	0.00	24.05	7	9,501	0.07%
2018/10/09	10	26.10	2	26.65	25.60	8	9,883	0.08%
2018/10/04	1	31.85	0	0.00	31.75	1	9,787	0.01%
2018/10/03	0	0.00	4	32.08	32.05	-4	9,966	-0.04%
2018/09/21	1	32.55	2	32.60	32.85	-1	11,721	-0.01%
2018/09/11	3	34.15	0	0.00	34.10	3	12,775	0.02%
2018/08/30	0	0.00	1	42.10	41.85	-1	14,713	-0.01%
2018/08/29	3	40.78	2	40.78	40.90	1	14,755	0.01%
2018/08/24	1	37.15	0	0.00	38.35	1	16,260	0.01%
2018/08/23	3	38.40	1	38.80	37.90	2	16,866	0.01%
2018/08/22	0	0.00	3	39.45	39.20	-3	17,355	-0.02%
2018/08/21	5	36.90	0	0.00	37.20	5	17,414	0.03%
2018/08/15	5	37.68	0	0.00	37.40	5	18,284	0.03%
2018/08/14	8	37.51	0	0.00	39.20	8	18,368	0.04%
2018/08/13	3	37.75	0	0.00	37.45	3	18,516	0.02%
2018/08/10	15	41.33	1	42.90	41.00	14	18,671	0.07%
2018/08/07	3	45.63	1	45.50	45.30	2	19,748	0.01%
2018/08/06	1	44.65	0	0.00	44.50	1	19,966	0.01%
2018/08/03	0	0.00	7	44.48	45.10	-7	20,087	-0.03%
2018/08/02	2	44.70	0	0.00	43.25	2	20,151	0.01%
2018/08/01	1	46.30	1	47.10	46.35	0	20,139	0.00%
2018/07/31	2	46.25	1	47.00	47.00	1	20,239	0.00%
2018/07/30	2	47.95	1	46.75	46.45	1	20,574	0.00%
2018/07/27	1	48.60	0	0.00	48.65	1	20,620	0.00%
2018/07/25	2	47.00	7	47.06	47.10	-5	20,590	-0.02%
2018/07/24	6	43.91	5	44.40	44.95	1	20,477	0.00%
2018/07/23	1	43.60	0	0.00	43.50	1	20,442	0.00%
2018/07/20	9	44.68	0	0.00	43.50	9	20,453	0.04%
2018/07/18	4	48.84	1	49.20	45.85	3	20,485	0.01%
2018/07/17	5	51.42	2	52.00	50.90	3	20,276	0.01%
2018/07/13	2	52.90	0	0.00	52.00	2	20,283	0.01%
2018/07/10	4	52.20	1	52.60	52.40	3	20,859	0.01%
2018/07/04	1	62.30	0	0.00	59.30	1	20,875	0.00%
2018/07/03	0	0.00	2	62.55	61.50	-2	20,903	-0.01%
2018/07/02	0	0.00	2	60.00	59.30	-2	20,719	-0.01%
2018/06/29	7	57.00	0	0.00	57.00	7	20,522	0.03%
2018/06/27	1	59.10	0	0.00	57.60	1	21,421	0.00%
2018/06/22	4	59.30	5	58.94	58.40	-1	22,758	0.00%
2018/06/20	1	60.00	1	58.70	57.60	0	22,667	0.00%
2018/06/19	1	56.70	3	56.80	57.00	-2	22,460	-0.01%
2018/06/15	2	61.30	150	60.57	59.50	-148	22,427	-0.66%	大賣/鉅額交易
2018/06/14	2	60.10	4	60.80	59.60	-2	22,244	-0.01%
2018/06/13	9	59.84	6	61.77	58.70	3	21,992	0.01%
2018/06/12	8	64.70	7	62.69	65.10	1	21,603	0.00%
2018/06/11	3	60.23	1	60.90	60.00	2	21,153	0.01%
2018/06/08	3	61.17	2	59.90	59.60	1	21,069	0.00%
2018/06/07	7	61.46	57	60.96	59.80	-50	20,875	-0.24%
2018/06/06	3	61.53	140	61.20	60.60	-137	20,827	-0.66%	大賣/鉅額交易
2018/06/05	6	61.55	6	63.67	60.60	0	21,042	0.00%
2018/06/04	5	68.42	4	68.60	64.40	1	20,988	0.00%
2018/06/01	151	60.97	10	64.77	66.60	141	20,470	0.69%	大買/鉅額交易
2018/05/31	8	63.08	6	64.17	60.60	2	19,774	0.01%
2018/05/30	5	60.48	1	60.60	61.20	4	19,175	0.02%
2018/05/29	0	0.00	1	58.30	57.20	-1	18,789	-0.01%
2018/05/28	201	56.80	3	56.90	56.70	198	18,734	1.06%	大買/鉅額交易
2018/05/23	1	49.40	0	0.00	50.10	1	18,104	0.01%
2018/05/21	1	50.80	0	0.00	50.60	1	17,741	0.01%
2018/05/18	1	57.10	0	0.00	52.10	1	17,470	0.01%
2018/05/17	1	60.00	3	59.27	57.30	-2	17,203	-0.01%
2018/05/16	13	59.41	29	59.29	58.20	-16	17,002	-0.09%
2018/05/15	2	57.10	2.7	58.00	59.10	-0.7	16,351	0.00%
2018/05/14	1	52.20	1	53.40	53.80	0	16,107	0.00%
2018/05/10	4	53.10	0	0.00	52.60	4	15,750	0.03%
2018/05/07	0	0.00	1	53.20	54.00	-1	15,424	-0.01%
2018/05/04	1	51.00	1	50.30	51.00	0	15,013	0.00%
2018/05/02	2	49.13	1	48.55	48.10	1	15,094	0.01%
2018/04/26	2	47.65	2	48.10	47.80	0	15,154	0.00%
2018/04/23	0	0.00	1	49.95	47.65	-1	15,674	-0.01%
2018/04/20	1	50.80	2	50.40	50.00	-1	16,131	-0.01%
2018/04/19	2	49.85	2	49.80	49.90	0	16,878	0.00%
2018/04/18	1	49.85	0	0.00	49.05	1	16,811	0.01%
2018/04/12	18	55.97	0	0.00	55.90	18	16,055	0.11%
2018/04/11	1	56.00	1	57.30	57.30	0	16,235	0.00%
2018/04/03	3	54.10	4	53.88	55.50	-1	16,941	-0.01%
2018/04/02	0	0.00	6	50.55	50.60	-6	16,618	-0.04%
2018/03/31	4	50.60	4	50.71	49.80	0	16,814	0.00%
2018/03/30	11	50.15	24	50.90	49.50	-13	16,775	-0.08%
2018/03/29	10	48.10	5	47.65	48.35	5	15,886	0.03%
2018/03/28	25	46.80	16	46.95	46.50	9	15,454	0.06%
2018/03/27	2	46.00	10	43.38	46.40	-8	14,681	-0.05%
2018/03/26	10	39.75	1	42.05	42.20	9	14,229	0.06%
2018/03/23	0	0.00	3	39.40	39.50	-3	14,181	-0.02%
2018/03/22	3	41.78	0	0.00	41.00	3	14,100	0.02%
2018/03/16	0	0.00	7	40.22	39.60	-7	13,452	-0.05%
2018/03/15	0	0.00	3	39.75	39.70	-3	13,402	-0.02%
2018/03/14	10	40.33	4	39.73	40.30	6	13,392	0.04%
2018/03/13	5	40.00	0	0.00	39.85	5	13,261	0.04%
2018/03/08	4	39.23	15	39.85	40.65	-11	13,007	-0.08%
2018/03/07	0	0.00	9	38.00	37.80	-9	12,640	-0.07%
2018/03/06	0	0.00	1	38.15	37.75	-1	12,779	-0.01%
2018/03/05	21	38.59	0	0.00	37.50	21	13,422	0.16%
2018/03/02	2	39.90	2	39.88	39.10	0	13,869	0.00%
2018/03/01	0	0.00	37	38.68	39.40	-37	13,587	-0.27%
2018/02/27	1	37.00	0	0.00	37.00	1	13,458	0.01%
2018/02/26	6	37.70	0	0.00	37.65	6	13,563	0.04%
2018/02/23	8	37.86	5	37.86	37.65	3	13,544	0.02%
2018/02/21	0	0.00	1	35.70	35.50	-1	13,554	-0.01%
2018/02/09	2	31.55	0	0.00	31.85	2	13,447	0.01%
2018/02/06	0	0.00	5	33.92	32.35	-5	13,389	-0.04%
2018/02/02	0	0.00	1	36.90	36.30	-1	13,266	-0.01%
2018/02/01	1	36.70	0	0.00	36.60	1	13,289	0.01%
2018/01/31	10	37.20	0	0.00	36.45	10	13,308	0.08%
2018/01/25	9	38.77	0	0.00	37.90	9	13,386	0.07%
2018/01/23	8	39.13	0	0.00	38.30	8	13,411	0.06%
2018/01/22	3	40.10	0	0.00	39.40	3	13,872	0.02%
2018/01/19	2	39.00	4	39.90	39.90	-2	14,166	-0.01%
2018/01/18	3	39.30	0	0.00	38.90	3	13,806	0.02%
2018/01/17	2	39.43	2.2	40.07	39.70	-0.2	13,511	0.00%
2018/01/16	1	37.85	3	37.92	38.55	-2	13,081	-0.02%
2018/01/15	2	34.45	1	37.65	38.10	1	12,653	0.01%
2018/01/12	1	35.25	1	35.20	34.65	0	11,733	0.00%
2018/01/11	1	34.25	0	0.00	34.10	1	11,646	0.01%
2018/01/10	0	0.00	1	34.25	33.40	-1	11,639	-0.01%
2018/01/09	0	0.00	2	34.35	33.95	-2	11,694	-0.02%
2018/01/08	1	34.35	0	0.00	34.35	1	11,867	0.01%
2018/01/05	5	36.05	2	36.05	36.15	3	11,897	0.03%
2018/01/04	3	36.20	5	35.42	35.30	-2	11,835	-0.02%
2018/01/03	1	33.55	1	34.00	33.55	0	11,730	0.00%
2018/01/02	2	32.70	6	33.00	32.40	-4	11,342	-0.04%