強茂 (2481)-北城券商分點個股進出

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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/31	0	0.00	1	58.60	59.00	-1	1,511	-0.07%
2024/05/30	0	0.00	1	59.30	59.00	-1	1,494	-0.07%
2024/05/29	4	59.33	0	0.00	59.10	4	1,483	0.27%
2024/05/28	5	60.78	0	0.00	60.20	5	1,431	0.35%
2024/05/27	0	0.00	6	57.80	58.70	-6	1,287	-0.47%
2024/05/21	0	0.00	1	56.60	56.40	-1	1,248	-0.08%
2024/05/16	3	57.00	0	0.00	57.00	3	1,271	0.24%
2024/05/09	0	0.00	1	55.40	55.20	-1	1,278	-0.08%
2024/05/07	0	0.00	1	55.60	55.70	-1	1,278	-0.08%
2024/04/30	1	58.10	0	0.00	56.70	1	1,284	0.08%
2024/04/25	1	54.90	0	0.00	54.50	1	1,270	0.08%
2024/04/24	0	0.00	0.1	55.20	55.50	-0.1	1,283	-0.01%
2024/04/16	1	55.20	0	0.00	55.80	1	1,411	0.07%
2024/04/10	2	59.75	2	59.45	59.70	0	1,397	0.00%
2024/04/01	0	0.00	1	57.80	57.80	-1	1,497	-0.07%
2024/03/20	1	56.90	0	0.00	57.10	1	2,165	0.05%
2024/03/19	1	57.00	3	56.60	56.50	-2	2,247	-0.09%
2024/03/18	0.1	56.60	0	0.00	56.90	0.1	2,253	0.00%
2024/03/14	1	57.90	0	0.00	57.60	1	2,344	0.04%
2024/03/13	1	58.40	68	58.46	58.40	-67	2,361	-2.84%
2024/03/08	3.6	59.61	0	0.00	59.20	3.6	2,410	0.15%
2024/03/07	1	61.10	136	60.28	60.30	-135	2,431	-5.55%	大賣/鉅額交易
2024/03/06	5	61.04	3	61.00	60.90	2	2,561	0.08%
2024/03/05	0	0.00	2	61.20	61.20	-2	2,838	-0.07%
2024/03/04	1	61.80	0	0.00	61.50	1	2,886	0.03%
2024/02/27	0	0.00	2	62.10	62.00	-2	2,876	-0.07%
2024/02/26	4	62.48	1	62.90	62.90	3	2,878	0.10%
2024/02/23	1	62.30	1	62.10	62.20	0	2,878	0.00%
2024/02/21	1	62.80	0	0.00	63.50	1	2,900	0.03%
2024/02/20	2	62.90	0	0.00	62.90	2	2,896	0.07%
2024/02/19	5	64.10	1	63.90	63.80	4	2,891	0.14%
2024/02/15	1	61.60	0	0.00	61.90	1	2,889	0.03%
2024/02/05	0	0.00	1	61.20	61.20	-1	2,888	-0.03%
2024/01/31	0	0.00	5	61.80	61.90	-5	2,903	-0.17%
2024/01/30	1	62.60	0	0.00	62.50	1	2,888	0.03%
2024/01/29	0	0.00	1	63.50	63.40	-1	2,880	-0.03%
2024/01/24	1	64.80	0	0.00	63.90	1	2,883	0.03%
2024/01/11	1	63.10	1	63.70	63.90	0	2,783	0.00%
2024/01/09	0	0.00	1	64.30	63.90	-1	2,783	-0.04%
2024/01/04	2	65.50	0	0.00	65.00	2	2,764	0.07%
2024/01/03	1	64.80	2	65.50	65.70	-1	2,741	-0.04%
2023/12/29	1	67.70	1	67.30	67.30	0	2,646	0.00%
2023/12/27	2	68.50	1	68.60	68.50	1	2,589	0.04%
2023/12/26	2	69.00	1	69.50	69.00	1	2,568	0.04%
2023/12/25	3	69.67	8	70.98	69.30	-5	2,552	-0.20%
2023/12/21	2	68.30	0	0.00	68.60	2	2,460	0.08%
2023/12/15	13	71.84	9	72.93	69.30	4	2,231	0.18%
2023/12/14	3	70.17	2	70.10	70.30	1	1,847	0.05%
2023/12/12	2	68.30	2	69.20	69.00	0	1,771	0.00%
2023/12/11	1	70.10	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.50	1	68.60	68.60	0	1,714	0.00%
2023/12/07	0.1	67.30	0	0.00	67.10	0.1	1,699	0.00%
2023/12/04	2.1	68.52	0	0.00	68.50	2.1	1,630	0.13%
2023/12/01	2	70.25	2	69.65	70.20	0	1,573	0.00%
2023/11/30	4	68.33	3	70.73	70.70	1	1,431	0.07%
2023/11/29	0	0.00	2	65.90	65.90	-2	1,156	-0.17%
2023/11/27	0	0.00	2	63.60	63.00	-2	1,117	-0.18%
2023/11/24	0	0.00	1	64.10	63.90	-1	1,137	-0.09%
2023/11/21	2	63.60	4	63.63	63.70	-2	1,146	-0.17%
2023/11/20	1	62.50	0	0.00	62.90	1	1,139	0.09%
2023/11/17	1	61.70	1	62.10	62.10	0	1,144	0.00%
2023/11/14	0.1	59.80	0	0.00	59.80	0.1	1,161	0.00%
2023/11/13	1.1	60.09	0	0.00	59.70	1.1	1,189	0.09%
2023/11/10	1.1	59.81	0	0.00	59.90	1.1	1,207	0.09%
2023/10/31	1	60.00	0	0.00	59.60	1	1,525	0.07%
2023/10/20	6	61.02	6	61.60	61.80	0	1,961	0.00%
2023/10/18	0	0.00	1	63.20	63.20	-1	2,129	-0.05%
2023/10/05	0	0.00	1	64.60	64.80	-1	4,607	-0.02%
2023/09/27	1	63.50	0	0.00	63.50	1	5,672	0.02%
2023/09/25	1	65.10	1	65.10	65.10	0	5,697	0.00%
2023/09/21	1	64.10	0	0.00	64.00	1	5,704	0.02%
2023/09/20	0	0.00	5	65.80	65.00	-5	5,714	-0.09%
2023/09/18	2	67.15	0	0.00	67.10	2	5,793	0.03%
2023/09/15	1	66.20	1	66.50	66.40	0	5,809	0.00%
2023/09/14	0	0.00	1	67.00	67.20	-1	5,800	-0.02%
2023/09/12	1	65.60	1	66.30	65.80	0	5,816	0.00%
2023/09/11	0	0.00	3	65.87	64.80	-3	5,816	-0.05%
2023/09/08	4	64.85	1	64.80	64.70	3	5,816	0.05%
2023/09/07	1	65.60	0	0.00	64.70	1	5,837	0.02%
2023/09/06	0	0.00	1	65.40	65.30	-1	5,877	-0.02%
2023/09/05	7	65.49	2	65.85	65.80	5	5,961	0.08%
2023/09/01	1	64.60	0	0.00	64.30	1	5,963	0.02%
2023/08/31	0	0.00	5	64.00	64.20	-5	5,992	-0.08%
2023/08/30	0	0.00	1	64.10	64.00	-1	6,007	-0.02%
2023/08/29	1	61.90	0	0.00	62.70	1	6,070	0.02%
2023/08/25	1	61.80	0	0.00	62.20	1	6,093	0.02%
2023/08/24	0	0.00	2	63.30	62.60	-2	6,106	-0.03%
2023/08/23	2	61.70	0	0.00	62.30	2	6,159	0.03%
2023/08/18	1	64.10	5	62.90	63.10	-4	6,202	-0.06%
2023/08/17	6	63.53	2	63.85	64.40	4	6,202	0.06%
2023/08/16	2	62.50	2	62.30	62.50	0	6,180	0.00%
2023/08/15	1	62.90	0	0.00	63.10	1	6,199	0.02%
2023/08/14	3	62.67	1	62.50	62.60	2	6,204	0.03%
2023/08/11	6	65.67	3	65.30	65.20	3	6,171	0.05%
2023/08/10	6	67.00	1	66.10	66.80	5	6,139	0.08%
2023/08/09	1	71.20	1	70.30	70.30	0	6,052	0.00%
2023/08/07	6	71.43	4	72.40	72.90	2	5,999	0.03%
2023/08/04	2	71.30	2	71.40	71.30	0	6,010	0.00%
2023/08/02	3	72.53	6	71.70	71.70	-3	6,010	-0.05%
2023/08/01	1	72.70	1	73.50	73.50	0	5,947	0.00%
2023/07/31	6	73.07	0	0.00	72.70	6	5,894	0.10%
2023/07/28	3	74.53	1	74.70	74.80	2	5,830	0.03%
2023/07/27	1	77.40	10	76.98	77.80	-9	5,781	-0.16%
2023/07/26	1	75.50	2	76.15	75.40	-1	5,704	-0.02%
2023/07/25	5	76.40	6	76.65	76.50	-1	5,677	-0.02%
2023/07/24	3	75.90	2	76.85	76.30	1	5,619	0.02%
2023/07/21	2	77.20	2	77.40	77.70	0	5,525	0.00%
2023/07/20	0	0.00	7	78.49	78.60	-7	5,494	-0.13%
2023/07/19	6	78.15	4	79.28	77.60	2	5,426	0.04%
2023/07/18	6	80.23	5	82.08	79.90	1	5,296	0.02%
2023/07/17	3	78.93	8	79.89	80.10	-5	4,748	-0.11%
2023/07/14	5	76.68	6	76.75	78.00	-1	4,388	-0.02%
2023/07/13	7	75.83	3	75.93	75.20	4	4,225	0.09%
2023/07/12	31	78.50	13	78.37	76.30	18	4,058	0.44%
2023/07/11	12	76.18	27	77.68	79.00	-15	3,399	-0.44%
2023/07/10	0	0.00	5	71.06	71.90	-5	2,663	-0.19%
2023/07/07	2	68.25	0	0.00	68.00	2	2,516	0.08%
2023/07/05	0	0.00	1	70.40	70.10	-1	2,547	-0.04%
2023/07/04	1	69.40	1	69.30	69.50	0	2,554	0.00%
2023/07/03	1	69.50	1	69.60	69.40	0	2,600	0.00%
2023/06/29	1	69.00	2	69.30	69.00	-1	2,671	-0.04%
2023/06/28	2	69.10	2	69.70	68.70	0	2,814	0.00%
2023/06/27	3	69.67	4	70.55	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	2	69.20	1	68.90	69.30	1	3,102	0.03%
2023/06/20	2	67.35	1	68.20	68.20	1	3,213	0.03%
2023/06/19	2	67.95	0	0.00	67.80	2	3,365	0.06%
2023/06/16	2	69.05	0	0.00	68.90	2	3,404	0.06%
2023/06/15	1	70.10	2	69.85	69.80	-1	3,655	-0.03%
2023/06/14	1	70.60	1	70.10	70.00	0	3,677	0.00%
2023/06/12	1	70.80	2	71.15	70.80	-1	3,760	-0.03%
2023/06/09	1	71.30	4	70.68	70.90	-3	3,746	-0.08%
2023/06/08	1	69.10	0	0.00	69.10	1	3,751	0.03%
2023/06/06	0	0.00	3	69.70	69.40	-3	3,969	-0.08%
2023/06/05	2	71.20	2	71.20	71.00	0	4,284	0.00%
2023/06/02	4	71.25	1	71.30	71.00	3	4,565	0.07%
2023/05/29	0	0.00	4	70.28	70.20	-4	4,800	-0.08%
2023/05/23	1	68.20	0	0.00	67.50	1	4,779	0.02%
2023/05/19	2	67.15	0	0.00	67.00	2	4,807	0.04%
2023/05/18	1	67.00	0	0.00	66.90	1	4,852	0.02%
2023/05/16	1	65.50	0	0.00	65.80	1	4,896	0.02%
2023/05/12	1	65.30	1	65.80	65.80	0	4,943	0.00%
2023/05/11	3	65.87	4	65.75	65.30	-1	4,979	-0.02%
2023/05/10	1	67.40	3	66.70	66.70	-2	5,006	-0.04%
2023/05/09	0	0.00	2	65.45	65.00	-2	5,044	-0.04%
2023/05/08	1	66.60	1	67.00	66.80	0	5,100	0.00%
2023/05/05	0	0.00	2	66.80	66.60	-2	5,278	-0.04%
2023/05/04	2	66.35	0	0.00	66.40	2	5,367	0.04%
2023/05/02	0	0.00	2	67.30	67.00	-2	5,540	-0.04%
2023/04/28	2	65.35	0	0.00	65.40	2	5,623	0.04%
2023/04/27	0	0.00	1	64.70	64.30	-1	5,616	-0.02%
2023/04/26	3	64.00	6	64.25	64.40	-3	5,612	-0.05%
2023/04/24	1	66.80	6	66.85	66.60	-5	5,574	-0.09%
2023/04/21	2	68.90	4	67.40	66.80	-2	5,571	-0.04%
2023/04/20	0	0.00	1	69.10	69.20	-1	5,542	-0.02%
2023/04/19	2	70.85	0	0.00	70.60	2	5,551	0.04%
2023/04/18	3	71.50	5	72.20	71.60	-2	5,527	-0.04%
2023/04/17	12	71.65	20	71.66	72.20	-8	5,455	-0.15%
2023/04/14	2	70.40	1	69.90	69.90	1	5,370	0.02%
2023/04/12	2	72.30	2	72.00	71.80	0	5,283	0.00%
2023/04/10	0	0.00	2	71.40	71.70	-2	5,239	-0.04%
2023/04/07	1	71.20	4	71.30	71.50	-3	5,213	-0.06%
2023/04/06	2.1	71.79	5	71.84	71.70	-2.9	5,181	-0.06%
2023/03/31	3	71.30	3	71.60	71.30	0	5,147	0.00%
2023/03/30	4	70.75	2	71.70	70.80	2	5,119	0.04%
2023/03/29	9	71.06	7	72.10	71.00	2	5,091	0.04%
2023/03/28	15	71.58	31	71.38	70.50	-16	4,993	-0.32%
2023/03/27	2	70.05	1	70.40	69.90	1	4,707	0.02%
2023/03/24	2	70.00	0	0.00	70.00	2	4,711	0.04%
2023/03/23	8	70.40	0	0.00	70.30	8	4,743	0.17%
2023/03/22	11	72.46	10	72.78	72.00	1	4,658	0.02%
2023/03/21	4	71.43	10	71.12	71.30	-6	4,563	-0.13%
2023/03/20	4	71.55	2	72.50	71.00	2	4,701	0.04%
2023/03/17	2	68.40	5	68.40	68.90	-3	4,435	-0.07%
2023/03/16	0	0.00	5	67.80	67.20	-5	4,405	-0.11%
2023/03/15	0	0.00	1	69.10	69.00	-1	4,388	-0.02%
2023/03/14	1	68.40	0	0.00	68.10	1	4,401	0.02%
2023/03/13	0	0.00	2	68.75	69.10	-2	4,451	-0.04%
2023/03/10	3	69.07	0	0.00	69.40	3	4,458	0.07%
2023/03/09	8	71.48	2	72.10	71.70	6	4,608	0.13%
2023/03/08	7	72.74	13	73.05	72.10	-6	4,625	-0.13%
2023/03/07	18	71.71	5	71.88	71.80	13	4,341	0.30%
2023/03/06	6	69.18	16	70.70	70.70	-10	4,092	-0.24%
2023/03/03	1	66.50	1	66.30	66.50	0	3,800	0.00%
2023/03/01	1	66.50	0	0.00	66.30	1	3,827	0.03%
2023/02/23	0	0.00	3	66.50	66.50	-3	3,851	-0.08%
2023/02/22	2	66.35	0	0.00	66.20	2	3,873	0.05%
2023/02/21	3	67.93	0	0.00	67.60	3	3,879	0.08%
2023/02/20	1	67.00	2	67.40	67.50	-1	3,947	-0.03%
2023/02/17	3	66.97	0	0.00	66.90	3	3,966	0.08%
2023/02/16	0	0.00	10	66.90	67.70	-10	3,962	-0.25%
2023/02/15	8	66.96	8	67.80	66.30	0	3,941	0.00%
2023/02/14	7	66.83	4	67.40	66.50	3	3,907	0.08%
2023/02/13	0	0.00	5	66.50	66.50	-5	3,927	-0.13%
2023/02/10	1	67.60	1	68.10	67.00	0	3,946	0.00%
2023/02/09	2	68.70	0	0.00	68.50	2	3,932	0.05%
2023/02/08	7	68.87	0	0.00	68.70	7	3,918	0.18%
2023/02/06	4	69.13	5	68.62	68.60	-1	3,895	-0.03%
2023/02/03	5	68.92	5	68.94	69.10	0	3,846	0.00%
2023/02/02	1	68.10	3	67.50	68.10	-2	3,694	-0.05%
2023/02/01	6	67.02	1	67.10	67.10	5	3,638	0.14%
2023/01/31	2	65.20	1	66.30	66.30	1	3,600	0.03%
2023/01/30	0	0.00	10	65.41	65.30	-10	3,581	-0.28%
2023/01/17	1	62.90	2	62.85	62.80	-1	3,502	-0.03%
2023/01/16	1	62.30	0	0.00	62.50	1	3,522	0.03%
2023/01/13	1	62.40	1	61.70	61.80	0	3,544	0.00%
2023/01/12	5	63.36	1	62.30	62.00	4	3,574	0.11%
2023/01/10	0	0.00	5	63.12	63.10	-5	3,637	-0.14%
2023/01/09	1	61.60	12	61.83	63.00	-11	3,665	-0.30%
2023/01/06	1	60.30	3	60.37	60.50	-2	3,675	-0.05%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/30	3	58.10	3	58.07	57.90	0	3,839	0.00%
2022/12/29	1	57.70	0	0.00	57.90	1	3,869	0.03%
2022/12/28	4	58.80	1	58.40	58.40	3	3,943	0.08%
2022/12/26	2	59.85	2	60.10	60.00	0	3,975	0.00%
2022/12/22	3	60.80	0	0.00	60.60	3	4,080	0.07%
2022/12/21	15	60.77	3	60.73	60.60	12	4,149	0.29%
2022/12/20	3	61.67	1	61.20	61.20	2	4,155	0.05%
2022/12/19	2	63.50	2	64.00	63.90	0	4,177	0.00%
2022/12/16	2	64.00	6	64.03	64.00	-4	4,209	-0.10%
2022/12/15	3	65.77	0	0.00	65.40	3	4,215	0.07%
2022/12/14	2	64.60	0	0.00	65.00	2	4,141	0.05%
2022/12/13	1	64.00	0	0.00	64.60	1	4,113	0.02%
2022/12/12	10	64.80	2	65.00	64.20	8	4,051	0.20%
2022/12/09	0	0.00	1	62.90	62.20	-1	3,860	-0.03%
2022/12/08	1	62.50	0	0.00	63.00	1	3,895	0.03%
2022/12/06	2	64.35	11	63.92	63.50	-9	3,934	-0.23%
2022/12/05	1	64.90	3	65.07	66.00	-2	3,979	-0.05%
2022/12/02	6	65.78	5	65.70	65.70	1	4,065	0.02%
2022/12/01	19	65.54	8	65.54	65.60	11	4,047	0.27%
2022/11/30	5	62.10	19	62.72	63.10	-14	3,926	-0.36%
2022/11/29	5	60.50	7	60.79	60.70	-2	3,892	-0.05%
2022/11/24	2	60.40	1	60.70	60.70	1	4,036	0.02%
2022/11/22	1	58.90	0	0.00	58.90	1	4,165	0.02%
2022/11/18	6	61.45	5	60.00	60.00	1	4,769	0.02%
2022/11/17	0	0.00	4	60.80	61.50	-4	4,768	-0.08%
2022/11/16	1	59.60	7	60.37	60.40	-6	4,782	-0.13%
2022/11/14	0	0.00	7	58.30	58.60	-7	4,871	-0.14%
2022/11/11	1	58.40	4	58.13	58.10	-3	5,017	-0.06%
2022/11/10	0	0.00	2	58.70	58.10	-2	5,312	-0.04%
2022/11/09	2	59.00	2	58.60	58.70	0	5,539	0.00%
2022/11/08	2	58.80	16	58.77	57.30	-14	5,579	-0.25%
2022/11/07	0	0.00	1.2	58.14	58.30	-1.2	5,601	-0.02%
2022/11/04	11	57.76	0	0.00	57.80	11	5,692	0.19%
2022/11/03	0	0.00	1	56.90	58.00	-1	5,743	-0.02%
2022/11/02	2	57.10	1	57.30	57.20	1	5,835	0.02%
2022/11/01	3	55.83	3	55.67	55.90	0	5,908	0.00%
2022/10/28	1	53.60	0	0.00	53.70	1	6,484	0.02%
2022/10/27	0	0.00	1	54.80	55.60	-1	6,538	-0.02%
2022/10/25	3	53.07	2	53.50	53.10	1	6,497	0.02%
2022/10/21	0	0.00	1	53.20	52.10	-1	6,565	-0.02%
2022/10/20	1	52.60	0	0.00	53.30	1	6,603	0.02%
2022/10/19	10	53.90	5	53.20	53.20	5	6,675	0.07%
2022/10/18	5	52.80	0	0.00	53.60	5	6,692	0.07%
2022/10/17	2	50.70	2	50.90	52.00	0	6,812	0.00%
2022/10/14	0	0.00	2	52.70	53.00	-2	7,022	-0.03%
2022/10/13	1	49.20	1	50.20	49.10	0	7,058	0.00%
2022/10/11	6	54.82	4	55.70	54.20	2	7,092	0.03%
2022/10/07	0	0.00	5	57.50	57.20	-5	7,117	-0.07%
2022/10/06	7	57.01	3	57.60	58.00	4	7,179	0.06%
2022/10/05	11	57.64	5	58.50	57.10	6	7,199	0.08%
2022/10/04	2	58.35	6	58.73	58.60	-4	7,171	-0.06%
2022/10/03	4	57.70	3	57.60	57.20	1	7,236	0.01%
2022/09/30	3	55.00	2	56.50	57.00	1	7,381	0.01%
2022/09/29	1	56.10	0	0.00	56.00	1	7,404	0.01%
2022/09/28	7	58.51	6	56.98	55.00	1	7,415	0.01%
2022/09/26	5	60.04	28	58.97	57.90	-23	7,571	-0.30%
2022/09/23	2.2	62.95	1	62.60	62.00	1.2	7,628	0.02%
2022/09/22	3	63.33	2	63.95	64.00	1	7,688	0.01%
2022/09/20	1	65.90	0	0.00	65.40	1	7,731	0.01%
2022/09/19	7	65.31	0	0.00	65.00	7	7,790	0.09%
2022/09/16	0	0.00	5	65.50	65.50	-5	7,829	-0.06%
2022/09/15	10	68.06	7	66.51	66.40	3	7,899	0.04%
2022/09/14	0	0.00	6	65.82	67.40	-6	7,925	-0.08%
2022/09/13	1	67.00	1	68.30	67.00	0	7,975	0.00%
2022/09/12	29	67.67	7	67.87	67.80	22	8,102	0.27%
2022/09/08	0	0.00	3	67.83	68.50	-3	8,290	-0.04%
2022/09/07	1	63.60	3	64.53	64.40	-2	8,456	-0.02%
2022/09/06	2	64.35	62	64.30	63.60	-60	8,418	-0.71%
2022/09/05	5	68.88	11	68.37	67.50	-6	8,364	-0.07%
2022/09/02	3	70.03	3	70.27	69.70	0	8,340	0.00%
2022/09/01	17	70.73	2	69.10	68.90	15	8,309	0.18%
2022/08/31	13	70.21	18	69.94	69.90	-5	8,199	-0.06%
2022/08/30	2	68.90	10	68.80	69.10	-8	8,195	-0.10%
2022/08/29	17	68.72	26	68.60	68.30	-9	8,202	-0.11%
2022/08/26	8	71.08	8	71.91	71.60	0	8,191	0.00%
2022/08/25	17	71.11	11	70.11	70.10	6	8,089	0.07%
2022/08/24	1	68.80	8	68.38	68.10	-7	7,866	-0.09%
2022/08/23	11	68.19	1	68.00	68.20	10	8,076	0.12%
2022/08/22	3	69.43	2	69.40	69.30	1	8,299	0.01%
2022/08/19	3	69.73	0	0.00	69.90	3	8,332	0.04%
2022/08/18	66	69.67	3	69.97	70.40	63	8,275	0.76%
2022/08/17	27	71.50	20	71.19	71.00	7	8,186	0.09%
2022/08/16	17	69.19	7	69.29	70.20	10	7,927	0.13%
2022/08/15	3	66.67	8	67.40	67.90	-5	7,819	-0.06%
2022/08/12	5	66.50	2	66.45	66.20	3	7,855	0.04%
2022/08/11	3	66.97	1	68.80	66.30	2	7,936	0.03%
2022/08/10	3	66.90	1	67.40	66.80	2	8,128	0.02%
2022/08/09	2	68.00	0	0.00	67.40	2	8,351	0.02%
2022/08/08	32	66.03	2	66.85	67.30	30	8,537	0.35%
2022/08/05	6	67.73	3	68.27	67.60	3	8,520	0.04%
2022/08/04	4	65.38	10	65.23	66.70	-6	8,413	-0.07%
2022/08/03	2	62.30	1	62.80	63.40	1	8,327	0.01%
2022/08/02	1	63.10	1	63.60	63.50	0	8,470	0.00%
2022/08/01	0	0.00	1	65.20	64.80	-1	8,563	-0.01%
2022/07/28	1	65.10	2	64.75	63.80	-1	8,937	-0.01%
2022/07/27	5	63.68	2	63.70	64.50	3	8,971	0.03%
2022/07/26	2	64.60	30	63.40	62.60	-28	9,027	-0.31%
2022/07/25	1	65.10	0	0.00	65.10	1	9,039	0.01%
2022/07/22	7	65.31	9	65.64	65.80	-2	9,176	-0.02%
2022/07/21	18	64.36	7	64.73	66.20	11	9,223	0.12%
2022/07/20	4	62.35	4	62.25	62.40	0	9,154	0.00%
2022/07/19	3	60.90	1	60.60	60.90	2	9,272	0.02%
2022/07/18	101	60.09	0	0.00	59.80	101	9,442	1.07%	大買/鉅額交易
2022/07/15	52	58.35	8	58.79	59.00	44	9,747	0.45%
2022/07/14	50	57.00	2	57.20	58.30	48	10,055	0.48%
2022/07/13	5	56.00	3	56.70	55.80	2	10,347	0.02%
2022/07/12	5	55.52	1	56.80	54.80	4	10,689	0.04%
2022/07/11	2	58.30	6	58.32	58.10	-4	10,957	-0.04%
2022/07/08	3	58.37	10	58.15	58.00	-7	11,017	-0.06%
2022/07/07	1	55.00	2	55.80	55.80	-1	10,898	-0.01%
2022/07/06	7	55.54	8	56.63	53.90	-1	10,894	-0.01%
2022/07/05	12	56.33	8	56.71	56.50	4	10,938	0.04%
2022/07/04	10	58.24	5	58.92	56.90	5	10,930	0.05%
2022/07/01	3	60.00	2	63.10	57.90	1	11,029	0.01%
2022/06/30	5	64.32	74	63.21	63.00	-69	11,036	-0.63%
2022/06/28	2	68.30	0	0.00	68.00	2	11,908	0.02%
2022/06/27	0	0.00	2	69.90	70.00	-2	13,329	-0.02%
2022/06/24	5	67.50	2	67.20	67.00	3	13,453	0.02%
2022/06/23	4	66.43	71	65.32	66.30	-67	13,603	-0.49%
2022/06/22	2	66.50	4	68.03	66.60	-2	13,864	-0.01%
2022/06/21	1	66.90	0	0.00	69.40	1	14,058	0.01%
2022/06/20	5	67.78	75	67.88	66.10	-70	14,344	-0.49%
2022/06/17	8	69.88	4	69.03	69.10	4	14,401	0.03%
2022/06/16	4	74.43	10	75.80	71.60	-6	14,233	-0.04%
2022/06/15	2	79.20	0	0.00	79.00	2	14,183	0.01%
2022/06/14	3	78.33	1	78.00	78.90	2	14,341	0.01%
2022/06/13	2	79.75	6	80.40	79.50	-4	14,314	-0.03%
2022/06/10	1	80.70	3	80.90	81.80	-2	14,409	-0.01%
2022/06/09	3	80.87	3	80.80	81.50	0	14,480	0.00%
2022/06/08	2	81.65	2	81.95	80.80	0	14,506	0.00%
2022/06/07	15	81.36	2	81.65	81.50	13	14,549	0.09%
2022/06/06	2	82.10	1	81.90	81.40	1	14,548	0.01%
2022/06/02	3	83.43	1	83.70	83.10	2	14,535	0.01%
2022/06/01	5	84.30	11	84.75	84.00	-6	14,505	-0.04%
2022/05/31	16	84.16	0	0.00	83.80	16	14,345	0.11%
2022/05/30	5	83.60	9	83.31	84.50	-4	14,193	-0.03%
2022/05/27	0	0.00	3	80.70	80.20	-3	13,953	-0.02%
2022/05/26	1	80.60	6	80.72	78.90	-5	13,935	-0.04%
2022/05/25	4	79.70	1	79.70	80.20	3	13,923	0.02%
2022/05/24	0	0.00	1	79.10	78.70	-1	13,997	-0.01%
2022/05/23	9	82.20	1	81.70	81.20	8	14,026	0.06%
2022/05/20	3	80.83	5	81.32	81.20	-2	14,123	-0.01%
2022/05/19	4	79.13	4	79.90	81.20	0	14,577	0.00%
2022/05/18	16	82.22	12	81.55	81.20	4	14,594	0.03%
2022/05/17	3	80.30	9	81.18	82.40	-6	14,434	-0.04%
2022/05/16	10	79.23	5	79.90	78.40	5	14,348	0.03%
2022/05/13	3	76.47	3	76.87	77.20	0	14,440	0.00%
2022/05/12	3	76.93	0	0.00	75.50	3	14,713	0.02%
2022/05/11	5	76.92	7	77.76	77.10	-2	15,081	-0.01%
2022/05/10	58	74.90	12	74.80	75.50	46	14,961	0.31%
2022/05/09	4	77.70	1	78.50	77.10	3	15,062	0.02%
2022/05/06	1	79.90	5.4	79.86	81.20	-4.4	15,546	-0.03%
2022/05/05	3.3	81.59	3	81.63	81.40	0.3	15,572	0.00%
2022/05/04	3.1	78.82	2	79.20	78.60	1.1	15,326	0.01%
2022/05/03	5	77.28	4	77.83	77.90	1	15,547	0.01%
2022/04/29	9	77.64	4	76.80	76.10	5	15,578	0.03%
2022/04/28	2	74.35	1	75.50	76.00	1	15,557	0.01%
2022/04/27	0	0.00	7	75.04	76.10	-7	15,466	-0.05%
2022/04/26	5	79.00	7	78.00	77.00	-2	15,339	-0.01%
2022/04/25	1	80.30	1	79.10	78.70	0	15,252	0.00%
2022/04/22	3	82.97	3	84.40	82.80	0	15,120	0.00%
2022/04/21	7	82.16	11	83.40	84.60	-4	14,983	-0.03%
2022/04/20	13	80.56	7	80.77	80.80	6	14,855	0.04%
2022/04/19	21	81.68	17	80.86	80.60	4	14,623	0.03%
2022/04/18	12	81.86	16	82.33	82.00	-4	14,444	-0.03%
2022/04/15	40	86.61	19	85.86	85.00	21	14,235	0.15%
2022/04/14	88	91.85	7	91.39	90.80	81	14,260	0.57%
2022/04/13	6	93.83	0	0.00	93.80	6	14,192	0.04%
2022/04/12	8	94.15	15	94.17	93.30	-7	14,352	-0.05%
2022/04/11	4	95.40	0	0.00	95.00	4	14,407	0.03%
2022/04/08	36	98.69	3	98.37	98.10	33	14,392	0.23%
2022/04/07	8	99.88	9	99.28	98.00	-1	14,346	-0.01%
2022/04/06	3	100.97	6	99.60	101.50	-3	14,168	-0.02%
2022/04/01	10	99.57	6	100.17	100.50	4	14,162	0.03%
2022/03/31	59	104.75	49	103.34	102.00	10	13,986	0.07%
2022/03/30	86	106.56	111.1	106.73	105.00	-25.1	13,567	-0.18%	大賣/
2022/03/29	4	99.28	1	99.90	98.80	3	12,340	0.02%
2022/03/28	8	98.98	0	0.00	98.40	8	12,524	0.06%
2022/03/25	24	99.14	16	100.30	99.90	8	12,582	0.06%
2022/03/24	55	97.93	0	0.00	97.80	55	12,322	0.45%
2022/03/23	27	100.40	0	0.00	99.60	27	12,188	0.22%
2022/03/22	7	102.71	0	0.00	102.50	7	12,003	0.06%
2022/03/21	1	105.00	2	104.50	105.00	-1	11,884	-0.01%
2022/03/18	4	104.13	10	104.35	105.00	-6	11,866	-0.05%
2022/03/17	3	101.67	4	102.00	102.00	-1	11,702	-0.01%
2022/03/16	6	95.52	0	0.00	96.30	6	11,705	0.05%
2022/03/15	4	96.78	1	98.00	95.00	3	11,863	0.03%
2022/03/14	2	102.25	2	104.00	102.00	0	11,960	0.00%
2022/03/11	0	0.00	5	100.60	101.00	-5	12,395	-0.04%
2022/03/10	4	100.38	3	101.00	99.50	1	12,755	0.01%
2022/03/09	0	0.00	5	96.86	97.70	-5	13,630	-0.04%
2022/03/08	4	96.20	1	93.80	93.70	3	13,895	0.02%
2022/03/07	1	98.00	6	100.37	97.30	-5	14,153	-0.04%
2022/03/04	1	101.50	1	101.50	101.50	0	14,469	0.00%
2022/03/03	3	103.17	0	0.00	103.00	3	14,750	0.02%
2022/03/01	1	103.00	2	103.50	103.50	-1	15,294	-0.01%
2022/02/25	6	102.25	5	100.50	100.50	1	15,771	0.01%
2022/02/24	6	100.20	6	101.50	99.40	0	16,240	0.00%
2022/02/23	5	102.60	4	103.13	104.00	1	16,640	0.01%
2022/02/22	4	103.13	2	101.75	102.50	2	17,811	0.01%
2022/02/21	11	110.73	7	109.43	106.00	4	18,081	0.02%
2022/02/18	2	106.50	1	107.50	109.00	1	17,897	0.01%
2022/02/17	2	107.00	4	106.38	107.00	-2	18,019	-0.01%
2022/02/16	5	108.10	3	106.33	107.00	2	18,175	0.01%
2022/02/15	19	107.84	12	107.79	105.00	7	18,300	0.04%
2022/02/14	7	105.93	6	105.83	106.00	1	18,441	0.01%
2022/02/11	8	105.50	30.5	106.22	105.00	-22.5	18,444	-0.12%
2022/02/10	1.5	102.67	7	102.21	103.00	-5.5	18,668	-0.03%
2022/02/09	9	103.28	6	103.17	103.00	3	19,384	0.02%
2022/02/08	13	101.70	17	100.64	102.00	-4	19,523	-0.02%
2022/02/07	11	92.85	13	94.30	95.00	-2	19,910	-0.01%
2022/01/26	1	89.50	2	90.60	90.50	-1	20,923	0.00%
2022/01/25	3	92.53	3	91.33	89.50	0	22,423	0.00%
2022/01/24	1	86.80	2	89.20	91.30	-1	22,697	0.00%
2022/01/21	0	0.00	3	89.40	88.70	-3	23,536	-0.01%
2022/01/20	5	89.64	2	90.35	90.30	3	24,081	0.01%
2022/01/19	6	90.65	4	91.53	90.40	2	24,609	0.01%
2022/01/18	2	92.90	5	93.74	92.40	-3	25,087	-0.01%
2022/01/17	1	91.40	0	0.00	92.00	1	25,652	0.00%
2022/01/14	2	89.10	50	88.85	89.30	-48	26,174	-0.18%
2022/01/13	3.8	91.25	4	90.83	90.60	-0.2	27,169	0.00%
2022/01/12	1	92.80	1	94.10	92.70	0	27,947	0.00%
2022/01/11	8	94.86	7	95.86	93.70	1	28,558	0.00%
2022/01/10	10	96.39	15	96.05	98.60	-5	28,664	-0.02%
2022/01/07	19	96.16	11	98.08	95.00	8	28,617	0.03%
2022/01/06	0	0.00	6	100.00	100.50	-6	28,343	-0.02%
2022/01/05	8	101.69	6	101.67	102.00	2	28,453	0.01%
2022/01/04	10	105.35	2	105.25	104.00	8	28,502	0.03%
2021/12/30	2.2	107.00	2	106.50	107.00	0.2	28,796	0.00%
2021/12/29	4	107.00	1	107.00	107.00	3	28,910	0.01%
2021/12/28	3	109.50	0	0.00	108.00	3	29,134	0.01%
2021/12/27	0	0.00	11	108.73	109.00	-11	29,185	-0.04%
2021/12/24	12	108.46	0.1	109.00	107.50	11.9	29,287	0.04%
2021/12/23	1.1	110.45	17	110.91	111.50	-15.9	29,125	-0.05%
2021/12/22	15	109.10	9	110.33	108.00	6	29,022	0.02%
2021/12/21	7	108.57	5	108.70	108.00	2	28,709	0.01%
2021/12/20	0	0.00	5	106.00	105.00	-5	28,555	-0.02%
2021/12/17	29	104.76	7	104.14	104.50	22	28,800	0.08%
2021/12/16	4	107.00	8	108.69	109.00	-4	28,899	-0.01%
2021/12/15	0	0.00	13	105.23	106.00	-13	28,763	-0.05%
2021/12/14	4	103.50	2	102.50	102.50	2	28,719	0.01%
2021/12/13	7	105.00	13	104.27	106.00	-6	28,701	-0.02%
2021/12/10	20	105.95	17	105.41	105.00	3	28,726	0.01%
2021/12/09	10.2	110.08	3	111.50	109.00	7.2	28,660	0.03%
2021/12/08	7	112.21	15	112.47	112.00	-8	28,764	-0.03%
2021/12/07	23	112.52	0	0.00	110.00	23	28,852	0.08%
2021/12/06	16	112.31	38	111.38	113.00	-22	28,486	-0.08%
2021/12/03	18	113.83	30	114.03	111.50	-12	28,344	-0.04%
2021/12/02	27	111.06	15	110.03	107.00	12	27,818	0.04%
2021/12/01	4	109.75	13	110.69	110.50	-9	27,901	-0.03%
2021/11/30	10	107.65	33	108.88	110.50	-23	28,112	-0.08%
2021/11/29	4	103.75	7	102.43	106.00	-3	28,267	-0.01%
2021/11/26	6	104.67	1	103.50	103.50	5	28,113	0.02%
2021/11/25	9	109.44	4	108.88	108.00	5	27,981	0.02%
2021/11/24	12	109.21	15	111.33	112.00	-3	27,809	-0.01%
2021/11/23	7	108.07	8	110.13	106.00	-1	27,568	0.00%
2021/11/22	16	110.06	22	110.93	108.50	-6	27,561	-0.02%
2021/11/19	50	111.63	44	112.09	111.50	6	27,864	0.02%
2021/11/18	10	105.00	9	105.50	106.00	1	27,212	0.00%
2021/11/17	6	102.50	10	102.20	102.00	-4	27,315	-0.01%
2021/11/16	10	100.49	29	101.59	98.20	-19	27,667	-0.07%
2021/11/15	24	100.25	5	100.30	100.50	19	28,029	0.07%
2021/11/12	11	102.27	5	102.80	100.50	6	28,240	0.02%
2021/11/11	33	100.20	30	100.81	101.00	3	28,331	0.01%
2021/11/10	9	96.78	21	97.03	97.90	-12	28,092	-0.04%
2021/11/09	39	97.38	26	98.77	98.00	13	27,946	0.05%
2021/11/08	42	100.65	39	101.74	99.20	3	27,499	0.01%
2021/11/05	75	109.45	49	108.00	110.00	26	26,953	0.10%
2021/11/04	68	114.32	46	111.70	110.00	22	26,808	0.08%
2021/11/03	32	108.55	12.7	109.99	108.00	19.3	26,125	0.07%
2021/11/02	45.2	116.40	78	117.51	111.50	-32.8	25,206	-0.13%
2021/11/01	25	118.32	21	121.67	123.50	4	23,823	0.02%
2021/10/29	46	112.41	23	112.83	112.50	23	23,484	0.10%
2021/10/28	42	108.20	54	107.64	107.50	-12	22,973	-0.05%
2021/10/27	5	106.00	14.2	107.62	107.00	-9.2	22,734	-0.04%
2021/10/26	24.2	107.29	16	105.03	101.50	8.2	22,334	0.04%
2021/10/25	25	106.28	33	103.08	105.50	-8	22,136	-0.04%
2021/10/22	41.2	102.43	28	102.14	101.50	13.2	22,045	0.06%
2021/10/21	8.3	100.27	24	101.56	100.50	-15.7	22,333	-0.07%
2021/10/20	41	97.72	21	97.11	96.80	20	22,038	0.09%
2021/10/19	6	97.53	37	99.76	101.50	-31	22,139	-0.14%
2021/10/18	29	95.03	10	93.42	92.60	19	21,900	0.09%
2021/10/15	1	91.20	2	91.95	91.40	-1	22,556	0.00%
2021/10/14	7	88.67	6	89.25	89.00	1	23,483	0.00%
2021/10/13	12	90.78	15	91.34	87.40	-3	23,748	-0.01%
2021/10/12	28	94.18	23	94.21	93.30	5	24,108	0.02%
2021/10/08	14	92.53	20	92.94	94.00	-6	24,790	-0.02%
2021/10/07	15	89.18	12	89.55	89.50	3	25,392	0.01%
2021/10/06	8	86.88	14	87.60	86.20	-6	25,823	-0.02%
2021/10/05	8	83.25	48	82.46	86.50	-40	26,290	-0.15%
2021/10/04	11	84.14	8	82.90	81.10	3	26,522	0.01%
2021/10/01	14	85.39	3	84.10	84.10	11	26,890	0.04%
2021/09/30	17	89.56	15	90.38	89.30	2	27,668	0.01%
2021/09/29	2	89.25	2	89.80	87.70	0	28,122	0.00%
2021/09/28	5	93.38	4	92.45	91.80	1	28,938	0.00%
2021/09/27	7	95.34	6	95.08	94.60	1	29,581	0.00%
2021/09/24	8	95.59	6	96.00	95.00	2	30,007	0.01%
2021/09/23	5	93.20	11	94.66	95.40	-6	30,217	-0.02%
2021/09/17	3	91.33	3	91.80	92.30	0	31,093	0.00%
2021/09/16	1	92.00	1	90.80	90.40	0	31,844	0.00%
2021/09/15	1	91.70	1	91.90	92.30	0	32,181	0.00%
2021/09/14	1	92.00	0	0.00	91.70	1	32,862	0.00%
2021/09/13	10	94.84	9	95.68	92.30	1	33,164	0.00%
2021/09/10	4	91.63	3	94.07	94.90	1	33,443	0.00%
2021/09/09	5	92.52	9	91.27	93.90	-4	34,291	-0.01%
2021/09/08	5	91.78	4	91.68	90.50	1	35,196	0.00%
2021/09/07	6	91.98	7	92.53	94.30	-1	35,488	0.00%
2021/09/06	8	97.50	57	97.15	94.50	-49	35,198	-0.14%
2021/09/03	16	97.43	91	96.97	98.50	-75	34,882	-0.22%
2021/09/02	7	103.50	5	106.50	100.50	2	34,527	0.01%
2021/09/01	6	108.92	9	109.78	111.00	-3	34,572	-0.01%
2021/08/31	4	107.38	5	108.50	108.50	-1	34,495	0.00%
2021/08/30	27	108.11	5	109.60	110.00	22	34,408	0.06%
2021/08/27	13	107.42	44	106.33	106.50	-31	34,340	-0.09%
2021/08/26	6	113.00	8	112.19	111.50	-2	34,147	-0.01%
2021/08/25	14	113.21	19	114.53	113.00	-5	34,077	-0.01%
2021/08/24	9	108.67	24	108.44	107.50	-15	33,308	-0.05%
2021/08/23	23	107.20	14	108.39	106.00	9	32,775	0.03%
2021/08/20	31	102.23	9	103.11	105.00	22	32,351	0.07%
2021/08/19	30	99.63	37	100.92	99.00	-7	31,672	-0.02%
2021/08/18	23	95.20	9	92.04	100.00	14	31,083	0.05%
2021/08/17	28	98.59	25	96.46	91.00	3	30,700	0.01%
2021/08/16	6	98.20	12	98.58	98.90	-6	30,369	-0.02%
2021/08/13	14	97.28	15	98.97	97.00	-1	30,232	0.00%
2021/08/12	19	100.55	19	100.79	103.00	0	30,107	0.00%
2021/08/11	27	101.26	18	97.66	97.60	9	29,975	0.03%
2021/08/10	24	101.11	32	100.01	101.00	-8	29,776	-0.03%
2021/08/09	22	102.05	31	101.84	100.50	-9	29,579	-0.03%
2021/08/06	18	107.33	13	104.69	108.50	5	29,399	0.02%
2021/08/05	10	108.65	2	108.00	108.50	8	29,282	0.03%
2021/08/04	20	115.68	6	115.08	113.00	14	29,279	0.05%
2021/08/03	20	114.25	18	113.42	113.50	2	29,284	0.01%
2021/08/02	1	110.50	11	109.00	111.50	-10	28,915	-0.03%
2021/07/30	16	106.13	3	105.00	102.50	13	28,598	0.05%
2021/07/29	13	106.85	11	107.09	107.00	2	28,473	0.01%
2021/07/28	21	106.52	26	104.96	104.50	-5	28,180	-0.02%
2021/07/27	25	117.84	12	117.50	114.50	13	27,765	0.05%
2021/07/26	36	116.40	11	116.05	115.50	25	27,020	0.09%
2021/07/23	37	112.57	53.4	112.80	110.00	-16.4	26,312	-0.06%
2021/07/22	35	110.43	7.8	112.54	113.50	27.2	25,352	0.11%
2021/07/21	14	107.29	34	103.46	103.50	-20	25,114	-0.08%
2021/07/20	49	106.11	46	105.63	108.50	3	24,422	0.01%
2021/07/19	9	101.78	28	100.88	100.00	-19	23,783	-0.08%
2021/07/16	23	99.43	17	102.12	102.50	6	24,120	0.02%
2021/07/15	30	98.75	29	94.58	100.00	1	24,054	0.00%
2021/07/14	38	100.12	31	99.74	98.10	7	23,919	0.03%
2021/07/13	2	106.00	2.2	113.82	109.00	-0.2	23,126	0.00%
2021/07/12	4.2	103.66	7	103.36	105.50	-2.8	22,646	-0.01%
2021/07/09	27	96.50	40	96.01	96.00	-13	22,042	-0.06%
2021/07/08	37	96.11	27	97.57	94.80	10	21,711	0.05%
2021/07/07	22	95.09	16	95.36	93.60	6	21,344	0.03%
2021/07/06	10	91.96	26	91.67	92.60	-16	20,611	-0.08%
2021/07/05	18	92.04	11	94.76	90.50	7	20,264	0.03%
2021/07/02	1	86.60	7	83.44	87.60	-6	19,651	-0.03%
2021/07/01	21	82.96	36	79.70	79.70	-15	19,370	-0.08%
2021/06/30	7	85.14	9	84.62	86.20	-2	19,562	-0.01%
2021/06/29	5	79.78	9	80.66	78.70	-4	19,614	-0.02%
2021/06/28	8	80.73	3	80.87	79.60	5	19,407	0.03%
2021/06/25	5	80.44	18	78.69	81.80	-13	18,838	-0.07%
2021/06/24	6	74.32	4	74.10	74.40	2	18,163	0.01%
2021/06/23	36	72.36	6	73.53	74.50	30	17,792	0.17%
2021/06/22	13	68.74	36	67.91	69.90	-23	17,070	-0.13%
2021/06/21	9	68.32	12	68.23	66.20	-3	16,679	-0.02%
2021/06/18	32	66.59	14.9	68.58	68.90	17.1	16,156	0.11%
2021/06/17	8	65.90	28	64.30	65.20	-20	15,070	-0.13%
2021/06/16	4	60.63	26.9	60.20	61.00	-22.9	14,076	-0.16%
2021/06/15	53	57.80	4	57.50	57.80	49	13,617	0.36%
2021/06/11	8	56.54	2	56.50	56.50	6	13,585	0.04%
2021/06/10	5	56.50	5	57.02	57.00	0	13,668	0.00%
2021/06/09	18	56.63	21	57.41	56.50	-3	13,562	-0.02%
2021/06/08	1	54.40	13	54.22	54.80	-12	13,053	-0.09%
2021/06/07	13	53.32	1	53.40	53.40	12	13,119	0.09%
2021/06/04	1	53.40	16	54.01	54.00	-15	13,221	-0.11%
2021/06/03	8	53.48	5	53.74	53.50	3	13,225	0.02%
2021/06/02	25	53.49	16	54.14	52.90	9	13,253	0.07%
2021/06/01	7	51.79	2	52.05	52.00	5	12,855	0.04%
2021/05/31	3	51.07	3	51.27	51.20	0	12,919	0.00%
2021/05/28	11	50.56	18	50.16	50.60	-7	13,004	-0.05%
2021/05/27	3	48.02	2	48.53	48.35	1	13,181	0.01%
2021/05/26	3	47.73	3	48.33	48.40	0	13,217	0.00%
2021/05/25	3	47.93	4	48.11	47.85	-1	13,317	-0.01%
2021/05/24	3	45.97	8	46.09	46.25	-5	13,390	-0.04%
2021/05/21	7	45.28	12	45.75	46.15	-5	13,538	-0.04%
2021/05/20	20	44.38	5	44.46	43.85	15	13,616	0.11%
2021/05/19	6	45.03	8	45.08	45.60	-2	13,604	-0.01%
2021/05/18	1	40.75	7	42.81	43.55	-6	13,512	-0.04%
2021/05/17	3	40.32	1	40.15	39.60	2	13,515	0.01%
2021/05/14	5	44.35	5	44.94	43.95	0	13,471	0.00%
2021/05/13	8	43.35	5	44.27	44.00	3	13,381	0.02%
2021/05/12	8	44.80	11	45.08	43.50	-3	13,348	-0.02%
2021/05/11	37	48.00	44	48.19	46.60	-7	13,217	-0.05%
2021/05/10	7	51.63	2	51.45	51.10	5	13,093	0.04%
2021/05/07	2	52.10	1	51.60	53.60	1	13,597	0.01%
2021/05/06	4	50.80	11	51.66	50.70	-7	13,602	-0.05%
2021/05/05	2	52.05	5	51.96	50.90	-3	13,569	-0.02%
2021/05/04	8	51.99	3	51.20	52.40	5	13,623	0.04%
2021/05/03	7	56.86	3	56.00	55.50	4	13,697	0.03%
2021/04/29	3	58.93	32.5	59.22	59.00	-29.5	13,737	-0.21%
2021/04/28	11	60.49	16	60.79	60.50	-5	13,804	-0.04%
2021/04/27	11	61.75	20	60.89	60.20	-9	13,935	-0.06%
2021/04/26	11	62.05	4	62.48	62.70	7	13,805	0.05%
2021/04/23	21	62.65	8	62.59	62.40	13	13,876	0.09%
2021/04/22	13	62.71	21	63.19	60.50	-8	13,695	-0.06%
2021/04/21	7	61.10	11	60.93	61.70	-4	13,209	-0.03%
2021/04/20	7	59.69	57	59.16	59.50	-50	12,870	-0.39%
2021/04/19	5	55.94	53	55.91	56.70	-48	12,514	-0.38%
2021/04/16	8	55.46	7	56.09	56.00	1	12,781	0.01%
2021/04/15	2	55.40	0	0.00	55.40	2	12,871	0.02%
2021/04/14	7	54.80	3	56.00	55.40	4	12,979	0.03%
2021/04/13	14	56.36	2	58.20	55.80	12	13,158	0.09%
2021/04/12	12	56.92	4	57.10	57.10	8	13,235	0.06%
2021/04/09	8	59.09	4	58.75	58.60	4	13,439	0.03%
2021/04/08	5	59.70	9	60.62	60.70	-4	14,110	-0.03%
2021/04/07	3	58.97	16	58.72	59.60	-13	14,202	-0.09%
2021/04/06	21	57.54	31	57.59	59.60	-10	14,068	-0.07%
2021/04/01	21	54.99	42	55.59	54.50	-21	13,793	-0.15%
2021/03/31	4	53.53	5	53.40	53.50	-1	14,143	-0.01%
2021/03/30	5	53.82	2	54.30	54.00	3	15,208	0.02%
2021/03/29	5	54.54	22	54.74	54.60	-17	16,146	-0.11%
2021/03/26	1	52.60	12	52.88	53.70	-11	16,282	-0.07%
2021/03/25	10	52.48	5	52.60	52.20	5	16,368	0.03%
2021/03/24	0	0.00	2	53.45	53.70	-2	16,465	-0.01%
2021/03/23	9	53.38	0	0.00	53.00	9	16,589	0.05%
2021/03/19	7	54.69	11.7	54.53	54.60	-4.7	16,967	-0.03%
2021/03/18	8	54.45	14	54.74	54.20	-6	17,189	-0.03%
2021/03/17	18	54.49	12	54.39	54.20	6	17,384	0.03%
2021/03/16	27	54.46	5.8	54.44	53.80	21.2	17,675	0.12%
2021/03/15	2	53.60	9	53.87	54.10	-7	18,108	-0.04%
2021/03/12	6	52.80	1	52.90	53.10	5	18,159	0.03%
2021/03/11	15	51.75	40	52.79	52.90	-25	18,251	-0.14%
2021/03/10	2	50.60	9	51.01	51.40	-7	18,268	-0.04%
2021/03/09	17	48.63	2	48.95	48.70	15	18,249	0.08%
2021/03/08	15	50.77	1	50.50	49.65	14	18,577	0.08%
2021/03/05	4	52.05	1	51.50	51.30	3	18,928	0.02%
2021/03/04	25	52.58	1	52.00	51.60	24	19,241	0.12%
2021/03/03	6	53.15	5	54.40	54.10	1	19,614	0.01%
2021/03/02	22	55.32	31	56.20	53.90	-9	19,881	-0.05%
2021/02/26	2	54.35	1	55.30	54.00	1	20,047	0.00%
2021/02/25	17	54.91	2	55.60	54.60	15	21,355	0.07%
2021/02/24	11	55.46	13	55.32	55.00	-2	22,443	-0.01%
2021/02/23	9	54.80	16	55.44	55.00	-7	22,545	-0.03%
2021/02/22	15	55.13	39	55.30	54.40	-24	22,470	-0.11%
2021/02/19	3	52.30	11	53.06	53.10	-8	22,464	-0.04%
2021/02/18	7	52.19	6	52.43	52.40	1	22,985	0.00%
2021/02/17	4	51.33	16	51.49	51.80	-12	23,384	-0.05%
2021/02/05	2	48.80	4	49.01	48.90	-2	23,516	-0.01%
2021/02/04	6	49.63	0	0.00	49.35	6	24,050	0.02%
2021/02/03	1	50.70	1	51.40	50.60	0	24,582	0.00%
2021/02/02	3	50.00	4	50.35	50.00	-1	24,837	0.00%
2021/02/01	13	49.37	3	49.47	49.00	10	24,991	0.04%
2021/01/29	30	52.22	24	52.50	50.50	6	24,939	0.02%
2021/01/28	6	51.10	0	0.00	51.20	6	24,472	0.02%
2021/01/27	2	52.20	2	52.40	52.50	0	24,442	0.00%
2021/01/26	11	52.44	2	52.15	52.00	9	24,460	0.04%
2021/01/25	9	53.41	5	53.26	53.30	4	24,404	0.02%
2021/01/22	1	50.50	2	51.00	51.60	-1	24,222	0.00%
2021/01/21	4	51.43	3	51.67	51.00	1	24,138	0.00%
2021/01/20	11	53.00	12	53.70	51.70	-1	24,060	0.00%
2021/01/19	6	54.82	0	0.00	54.80	6	23,846	0.03%
2021/01/18	3	54.83	16	55.36	55.50	-13	23,821	-0.05%
2021/01/15	5	54.00	26	53.29	54.00	-21	23,598	-0.09%
2021/01/14	20	54.10	4	54.53	53.90	16	23,431	0.07%
2021/01/13	2	54.85	0	0.00	55.30	2	23,327	0.01%
2021/01/12	20	55.77	8.1	54.89	55.30	12	23,246	0.05%
2021/01/11	8	55.70	23	55.33	56.50	-15	22,867	-0.07%
2021/01/08	12	53.63	2	52.90	53.50	10	22,833	0.04%
2021/01/07	38	53.61	12	53.02	53.20	26	23,230	0.11%
2021/01/06	8	53.94	4	54.08	53.00	4	23,313	0.02%
2021/01/05	3.1	54.11	7	53.41	54.70	-4	23,142	-0.02%
2021/01/04	15	55.16	2	54.65	54.70	13	23,109	0.06%
2020/12/31	4	54.08	23	54.19	54.10	-19	23,051	-0.08%
2020/12/30	32	52.08	9	52.56	51.80	23	22,367	0.10%
2020/12/29	13	51.50	12	52.09	52.80	1	22,044	0.00%
2020/12/28	28	51.82	18	51.66	51.60	10	21,821	0.05%
2020/12/25	21	51.74	18	52.45	51.00	3	21,429	0.01%
2020/12/24	39	47.69	54	49.31	50.60	-15	20,612	-0.07%
2020/12/23	28	47.18	93	46.85	46.90	-65	19,511	-0.33%
2020/12/22	20	45.09	8	45.63	43.60	12	18,595	0.06%
2020/12/21	14	43.42	4	44.40	44.60	10	18,505	0.05%
2020/12/18	7	44.51	4	45.28	44.00	3	18,713	0.02%
2020/12/17	7	44.89	15	44.63	45.25	-8	18,690	-0.04%
2020/12/16	11	43.74	13	44.45	44.75	-2	18,660	-0.01%
2020/12/15	7	43.53	0	0.00	42.70	7	18,800	0.04%
2020/12/14	16	45.10	9	45.57	45.10	7	19,025	0.04%
2020/12/11	20	45.36	4	45.25	44.10	16	18,840	0.08%
2020/12/10	24	46.48	34	46.92	45.80	-10	18,653	-0.05%
2020/12/09	21	45.76	115	46.82	45.95	-94	18,353	-0.51%	大賣/
2020/12/08	3	44.75	1	44.80	44.95	2	17,978	0.01%
2020/12/07	6	44.73	0	0.00	44.30	6	17,988	0.03%
2020/12/04	16	44.69	54	44.44	44.30	-38	17,926	-0.21%
2020/12/03	7	44.90	7	44.92	44.35	0	17,860	0.00%
2020/12/02	21	45.31	15	45.25	44.70	6	17,857	0.03%
2020/12/01	152	45.27	443	43.92	45.80	-291	17,637	-1.65%	大買/大賣/鉅額交易
2020/11/30	22	44.66	14	44.75	44.60	8	17,461	0.05%
2020/11/27	19	44.53	21	44.84	45.15	-2	17,327	-0.01%
2020/11/26	9	43.49	13	43.31	43.65	-4	17,355	-0.02%
2020/11/25	45	43.74	64	43.02	42.40	-19	17,154	-0.11%
2020/11/24	85	44.64	101	44.37	43.20	-16	17,057	-0.09%	大賣/
2020/11/23	84	42.25	39	42.24	44.40	45	16,399	0.27%
2020/11/20	12	40.22	18	40.54	40.40	-6	16,776	-0.04%
2020/11/19	9	39.22	42	39.04	39.00	-33	16,927	-0.19%
2020/11/18	24	40.26	3	40.08	39.55	21	17,618	0.12%
2020/11/17	62	40.03	13	40.23	39.50	49	18,922	0.26%
2020/11/16	3	40.27	31	40.75	41.35	-28	21,270	-0.13%
2020/11/13	10	38.73	5	38.55	38.70	5	21,508	0.02%
2020/11/12	18	38.88	4	38.00	38.15	14	21,713	0.06%
2020/11/11	1	41.10	11	39.71	40.35	-10	21,395	-0.05%
2020/11/10	26	39.97	27	39.40	38.05	-1	20,909	0.00%
2020/11/09	1	38.70	11	38.80	39.00	-10	20,791	-0.05%
2020/11/06	0	0.00	7	37.74	37.65	-7	20,707	-0.03%
2020/11/05	2	38.18	2	37.98	37.90	0	20,769	0.00%
2020/11/03	2	37.00	2	36.50	36.90	0	21,491	0.00%
2020/11/02	3	35.47	3	35.27	35.30	0	22,085	0.00%
2020/10/29	8	37.05	1	36.85	37.20	7	22,509	0.03%
2020/10/28	0	0.00	8	38.08	37.55	-8	22,554	-0.04%
2020/10/27	7	38.13	4	38.25	38.45	3	22,538	0.01%
2020/10/26	3	38.40	4	38.55	38.10	-1	22,623	0.00%
2020/10/23	2	37.78	5	38.16	38.15	-3	22,541	-0.01%
2020/10/22	2	37.30	2	37.65	37.80	0	22,637	0.00%
2020/10/21	0	0.00	7	37.38	37.40	-7	22,620	-0.03%
2020/10/20	3	36.95	0	0.00	36.75	3	22,601	0.01%
2020/10/16	26	37.60	30	37.70	36.80	-4	22,574	-0.02%
2020/10/15	18	39.30	10	39.39	39.00	8	22,229	0.04%
2020/10/14	4	38.76	5	38.90	38.70	-1	21,642	0.00%
2020/10/13	11	38.88	20	38.68	38.30	-9	21,478	-0.04%
2020/10/12	14	38.64	16	38.09	38.30	-2	21,336	-0.01%
2020/10/08	31	38.53	2	38.08	37.95	29	21,233	0.14%
2020/10/07	14	38.26	1	38.30	38.40	13	21,039	0.06%
2020/10/06	0	0.00	27	37.58	37.45	-27	20,941	-0.13%
2020/10/05	3	36.77	5	36.65	36.90	-2	21,030	-0.01%
2020/09/30	4	35.94	0	0.00	36.30	4	21,064	0.02%
2020/09/29	1	36.05	5	36.03	35.75	-4	21,134	-0.02%
2020/09/28	4	35.43	5	35.55	35.45	-1	21,083	0.00%
2020/09/25	8	34.21	4	35.45	34.95	4	21,098	0.02%
2020/09/24	20	35.60	12	36.49	35.30	8	21,089	0.04%
2020/09/23	6	37.93	5	37.52	37.10	1	21,179	0.00%
2020/09/22	3	37.77	1	37.70	37.05	2	20,890	0.01%
2020/09/21	1	38.05	7	38.10	37.40	-6	20,794	-0.03%
2020/09/18	16	38.18	2	37.85	37.60	14	20,814	0.07%
2020/09/17	16	37.89	27	37.90	38.20	-11	20,556	-0.05%
2020/09/16	2	36.60	0	0.00	36.40	2	20,061	0.01%
2020/09/15	3	36.28	5	36.09	35.90	-2	19,992	-0.01%
2020/09/14	4	35.60	14	35.75	36.10	-10	20,063	-0.05%
2020/09/11	3	34.95	1	36.15	34.65	2	20,003	0.01%
2020/09/10	2	36.70	4	36.80	36.20	-2	19,836	-0.01%
2020/09/09	10	35.96	3	36.07	36.40	7	19,777	0.04%
2020/09/08	5	36.13	1	36.60	35.90	4	19,786	0.02%
2020/09/07	10	36.68	22	36.51	35.70	-12	19,811	-0.06%
2020/09/04	12	36.59	11	37.07	36.75	1	19,837	0.01%
2020/09/03	8	37.93	11	37.97	37.40	-3	19,855	-0.02%
2020/09/02	40	37.93	1	37.90	38.00	39	19,694	0.20%
2020/09/01	40	37.77	41	38.01	38.55	-1	19,779	-0.01%
2020/08/31	21	36.73	25	36.89	36.70	-4	19,408	-0.02%
2020/08/28	20	37.45	19	37.48	37.40	1	19,647	0.01%
2020/08/27	31	37.38	24	37.19	37.35	7	20,272	0.03%
2020/08/26	66	39.81	65.5	39.79	38.40	0.5	19,892	0.00%
2020/08/25	23	38.86	21.6	38.48	38.40	1.4	18,326	0.01%
2020/08/24	32	38.15	17	38.57	39.00	15	17,887	0.08%
2020/08/21	43	38.69	25	39.11	37.95	18	17,062	0.11%
2020/08/20	101	37.75	1,188	36.14	38.75	-1,087	15,582	-6.98%	大買/大賣/鉅額交易
2020/08/19	1	36.05	16	36.69	36.85	-15	12,641	-0.12%
2020/08/18	4	32.30	36	32.94	33.50	-32	11,930	-0.27%
2020/08/17	1	31.05	21	31.67	32.00	-20	11,501	-0.17%
2020/08/14	10	30.50	2	30.00	30.45	8	11,271	0.07%
2020/08/13	8	29.98	0	0.00	30.05	8	11,222	0.07%
2020/08/12	12	29.47	11	29.74	29.90	1	11,049	0.01%
2020/08/11	43	29.97	3	30.53	29.80	40	10,944	0.37%
2020/08/10	660	31.13	650	30.52	30.40	10	10,915	0.09%	大買/大賣/
2020/08/07	1,176	31.96	8	32.45	32.40	1,168	10,682	10.93%	大買/鉅額交易
2020/08/06	8	31.40	18	31.41	32.65	-10	10,058	-0.10%
2020/08/05	1	30.00	15	29.83	29.70	-14	9,412	-0.15%
2020/08/04	11	29.60	13	30.60	28.80	-2	9,278	-0.02%
2020/08/03	12	29.62	2	30.20	29.70	10	8,947	0.11%
2020/07/31	26	29.25	2	29.40	29.35	24	8,858	0.27%
2020/07/30	6	28.80	8	29.01	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	3	27.45	28.40	-3	8,775	-0.03%
2020/07/27	0	0.00	13.3	28.51	28.55	-13.3	8,632	-0.15%
2020/07/24	12	28.37	0	0.00	27.95	12	8,703	0.14%
2020/07/23	0	0.00	2	28.80	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	1	28.00	28.45	-1	8,692	-0.01%
2020/07/21	2	27.93	0	0.00	27.85	2	8,790	0.02%
2020/07/20	9	26.75	0	0.00	26.90	9	9,037	0.10%
2020/07/16	1	27.95	10	28.01	28.05	-9	9,131	-0.10%
2020/07/15	0	0.00	2	28.85	28.65	-2	9,100	-0.02%
2020/07/14	3	30.10	17	29.44	29.35	-14	9,016	-0.16%
2020/07/13	0	0.00	19	29.75	30.15	-19	8,848	-0.21%
2020/07/10	11	29.39	11	29.47	28.95	0	8,720	0.00%
2020/07/09	1	29.60	1	29.55	29.70	0	8,548	0.00%
2020/07/08	11	29.67	16	29.71	29.45	-5	8,462	-0.06%
2020/07/07	6	29.17	0	0.00	29.15	6	8,344	0.07%
2020/07/06	6	29.10	1	29.05	29.20	5	8,298	0.06%
2020/07/03	18	29.24	1	29.10	29.10	17	8,235	0.21%
2020/07/02	12	29.80	8	29.55	29.80	4	8,010	0.05%
2020/07/01	10	28.55	5	28.75	28.50	5	7,748	0.06%
2020/06/29	8	28.12	1	28.05	27.85	7	7,753	0.09%
2020/06/24	22	28.66	13	28.73	29.20	9	7,613	0.12%
2020/06/23	7	28.41	15	28.05	28.15	-8	7,535	-0.11%
2020/06/22	5	28.80	0	0.00	28.60	5	7,503	0.07%
2020/06/19	10	29.20	6	28.85	28.30	4	7,478	0.05%
2020/06/18	6	28.40	1	28.40	28.80	5	7,303	0.07%
2020/06/17	67	28.55	0	0.00	28.60	67	7,261	0.92%
2020/06/16	0	0.00	1	28.60	28.35	-1	7,218	-0.01%
2020/06/15	1	28.85	0	0.00	28.05	1	7,204	0.01%
2020/06/12	4	28.93	0	0.00	29.65	4	7,134	0.06%
2020/06/10	19	29.16	9	29.33	30.00	10	6,942	0.14%
2020/06/08	5	29.66	1	30.45	29.10	4	6,677	0.06%
2020/06/05	4	28.91	0	0.00	29.10	4	6,346	0.06%
2020/06/04	11	29.45	14	29.02	29.30	-3	6,172	-0.05%
2020/06/03	7	27.96	10	28.63	28.95	-3	5,701	-0.05%
2020/06/02	1	26.00	16	25.63	27.00	-15	4,644	-0.32%
2020/06/01	1	24.50	2	24.28	24.60	-1	4,304	-0.02%
2020/05/27	1	24.80	1	24.65	24.80	0	4,245	0.00%
2020/05/26	1	24.10	1	24.55	24.15	0	4,214	0.00%
2020/05/25	2	24.03	0	0.00	24.05	2	4,203	0.05%
2020/05/20	1	23.90	0	0.00	24.05	1	4,110	0.02%
2020/05/18	1	22.80	1	22.85	23.00	0	3,999	0.00%
2020/05/15	5	24.40	0	0.00	23.25	5	3,969	0.13%
2020/05/14	0	0.00	2	23.95	24.20	-2	3,846	-0.05%
2020/05/13	2	24.75	4	24.74	25.00	-2	3,803	-0.05%
2020/05/12	4	25.39	5	25.20	25.10	-1	3,793	-0.03%
2020/05/11	7	25.61	8	25.65	25.55	-1	3,765	-0.03%
2020/05/08	12	25.19	3	25.07	24.90	9	3,709	0.24%
2020/05/06	2	25.05	2	25.20	25.05	0	3,624	0.00%
2020/05/05	10	25.13	17	25.00	25.40	-7	3,573	-0.20%
2020/05/04	4	24.29	0	0.00	24.40	4	3,499	0.11%
2020/04/30	4	24.63	0	0.00	24.55	4	3,499	0.11%
2020/04/29	16	24.62	16	24.70	24.40	0	3,496	0.00%
2020/04/27	8	23.84	1	23.60	23.85	7	3,390	0.21%
2020/04/24	24	23.94	89	24.36	23.70	-65	3,331	-1.95%
2020/04/23	87	23.89	103	24.51	24.05	-16	3,179	-0.50%	大賣/
2020/04/22	85	22.82	14	22.81	23.20	71	2,893	2.45%
2020/04/21	8	21.71	3	21.50	21.45	5	2,794	0.18%
2020/04/20	3	21.75	1	21.65	22.00	2	2,755	0.07%
2020/04/17	0	0.00	1	21.80	21.50	-1	2,740	-0.04%
2020/04/16	1	21.30	1	21.45	21.50	0	2,717	0.00%
2020/04/15	3	21.23	0	0.00	21.30	3	2,700	0.11%
2020/04/14	11	20.81	1	20.90	20.95	10	2,702	0.37%
2020/04/13	1	20.65	0	0.00	20.25	1	2,701	0.04%
2020/04/10	0	0.00	11	20.02	20.20	-11	2,706	-0.41%
2020/04/08	2	19.78	4	19.80	20.10	-2	2,779	-0.07%
2020/04/07	3	19.23	14	19.30	19.40	-11	2,750	-0.40%
2020/04/06	2	19.00	6	19.00	19.05	-4	2,747	-0.15%
2020/04/01	1	19.10	0	0.00	19.10	1	2,806	0.04%
2020/03/31	1	19.45	31	19.48	19.15	-30	2,982	-1.01%
2020/03/30	6	17.91	0	0.00	18.45	6	2,957	0.20%
2020/03/26	37	17.74	16	17.90	18.20	21	2,953	0.71%
2020/03/25	2	18.15	3.7	18.17	18.25	-1.7	3,134	-0.05%
2020/03/24	0	0.00	2	16.53	16.60	-2	3,084	-0.06%
2020/03/20	0	0.00	2	14.50	15.05	-2	3,060	-0.07%
2020/03/19	12	13.81	2	14.00	13.70	10	3,048	0.33%
2020/03/18	10	16.15	0	0.00	15.20	10	2,956	0.34%
2020/03/17	12	16.50	26	16.43	16.15	-14	2,896	-0.48%
2020/03/16	20	18.78	0	0.00	17.90	20	2,799	0.71%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	2	21.70	0	0.00	21.65	2	2,651	0.08%
2020/03/11	1	23.95	0	0.00	23.95	1	2,615	0.04%
2020/03/06	6	25.40	0	0.00	25.40	6	2,586	0.23%
2020/03/05	1	25.75	0	0.00	25.70	1	2,633	0.04%
2020/03/03	2	25.20	0	0.00	25.10	2	2,651	0.08%
2020/03/02	5	24.57	0	0.00	24.50	5	2,640	0.19%
2020/02/27	16	25.31	1	25.20	24.30	15	2,625	0.57%
2020/02/26	26	25.48	5	25.45	25.60	21	2,597	0.81%
2020/02/24	0	0.00	9	25.10	24.90	-9	2,563	-0.35%
2020/02/20	11	25.17	0	0.00	25.10	11	2,554	0.43%
2020/02/19	0	0.00	4.5	25.04	25.15	-4.5	2,556	-0.18%
2020/02/17	0	0.00	5	24.80	24.80	-5	2,550	-0.20%
2020/02/14	0	0.00	3	24.75	24.75	-3	2,558	-0.12%
2020/02/12	0	0.00	1	24.90	24.80	-1	2,564	-0.04%
2020/02/07	0	0.00	1	23.80	23.80	-1	2,546	-0.04%
2020/02/06	6	24.08	20	24.20	24.25	-14	2,544	-0.55%
2020/02/04	10	22.40	11	22.94	23.15	-1	2,556	-0.04%
2020/02/03	10	22.07	0	0.00	22.20	10	2,673	0.37%
2020/01/31	5	23.70	0	0.00	24.00	5	2,653	0.19%
2020/01/30	11	24.65	0	0.00	24.65	11	2,631	0.42%
2020/01/14	2	27.25	0	0.00	27.10	2	2,655	0.08%
2020/01/10	5	26.60	0	0.00	26.50	5	2,656	0.19%
2020/01/08	1	26.65	1	26.60	26.55	0	2,780	0.00%
2020/01/07	1	27.45	1	27.50	27.50	0	2,827	0.00%
2020/01/06	1	28.25	10	27.60	28.25	-9	2,859	-0.31%
2020/01/03	6	28.33	6	28.50	28.25	0	2,842	0.00%
2020/01/02	5	27.80	0	0.00	27.80	5	2,762	0.18%
2019/12/31	2	27.65	0	0.00	27.70	2	2,787	0.07%
2019/12/30	4	28.11	1	28.00	28.00	3	2,797	0.11%
2019/12/27	32	28.35	0	0.00	28.35	32	2,757	1.16%
2019/12/26	1.2	28.16	15	28.20	28.30	-13.8	2,692	-0.51%
2019/12/25	219	27.40	7	27.74	27.80	212	2,500	8.48%	大買/鉅額交易
2019/12/24	6	26.75	0	0.00	26.55	6	2,413	0.25%
2019/12/20	3	27.73	2	28.18	27.50	1	2,391	0.04%
2019/12/17	0	0.00	4	26.50	26.65	-4	2,248	-0.18%
2019/12/16	0	0.00	1	26.45	26.50	-1	2,290	-0.04%
2019/12/13	0	0.00	1	26.00	25.90	-1	2,324	-0.04%
2019/12/11	1	25.75	0.1	25.75	25.85	0.9	2,724	0.03%
2019/12/10	5	25.70	0	0.00	25.65	5	2,822	0.18%
2019/12/09	12	25.96	1	26.10	25.85	11	2,870	0.38%
2019/12/05	11	25.99	1	26.30	25.90	10	3,217	0.31%
2019/12/04	1	25.90	0	0.00	25.90	1	3,421	0.03%
2019/12/03	0	0.00	1	25.35	25.35	-1	3,454	-0.03%
2019/12/02	11	25.36	0	0.00	25.35	11	3,517	0.31%
2019/11/22	4	26.90	1	26.95	26.95	3	3,938	0.08%
2019/11/20	1	26.85	2	26.83	26.85	-1	4,079	-0.02%
2019/11/19	0	0.00	0.1	26.80	26.80	-0.1	4,160	0.00%
2019/11/15	2	26.63	0	0.00	26.60	2	4,372	0.05%
2019/11/13	2	26.60	0	0.00	26.60	2	4,489	0.04%
2019/11/12	1	26.60	0	0.00	26.90	1	4,493	0.02%
2019/11/11	0	0.00	1	26.85	26.90	-1	4,505	-0.02%
2019/11/08	3	27.52	0	0.00	27.65	3	4,518	0.07%
2019/11/06	10	27.49	1	27.75	27.35	9	4,571	0.20%
2019/11/05	11	27.75	0	0.00	27.80	11	4,572	0.24%
2019/11/01	3	28.15	14	28.00	28.15	-11	4,607	-0.24%
2019/10/31	17	28.84	16	29.16	28.70	1	4,584	0.02%
2019/10/30	2	29.00	7	28.97	29.00	-5	4,501	-0.11%
2019/10/28	6	28.37	2	28.35	28.35	4	4,594	0.09%
2019/10/25	1	28.60	0	0.00	28.35	1	4,620	0.02%
2019/10/23	2	29.28	1	29.05	29.05	1	4,657	0.02%
2019/10/22	0	0.00	1	28.40	28.40	-1	4,591	-0.02%
2019/10/18	1	28.30	1	28.70	28.70	0	4,679	0.00%
2019/10/15	0	0.00	5	28.30	28.30	-5	4,662	-0.11%
2019/10/14	0.6	27.35	0	0.00	27.45	0.6	4,644	0.01%
2019/10/09	5.1	26.26	7	27.19	27.00	-1.9	4,911	-0.04%
2019/10/07	10	27.30	7	27.15	27.25	3	5,396	0.06%
2019/10/04	6	27.67	0	0.00	27.65	6	5,404	0.11%
2019/10/03	1	28.25	0	0.00	28.20	1	5,480	0.02%
2019/10/02	15	28.17	0	0.00	28.45	15	5,517	0.27%
2019/10/01	0	0.00	1.9	28.90	28.90	-1.9	5,508	-0.03%
2019/09/27	1	29.15	0	0.00	29.15	1	5,527	0.02%
2019/09/26	1.8	30.00	79	30.46	30.05	-77.2	5,525	-1.40%
2019/09/25	0.2	29.75	0.9	29.75	29.75	-0.7	5,529	-0.01%
2019/09/24	0	0.00	33	30.20	30.15	-33	5,526	-0.60%
2019/09/12	1	28.05	1	27.75	27.95	0	5,555	0.00%
2019/09/10	0	0.00	2	28.55	28.35	-2	5,526	-0.04%
2019/09/09	1	28.45	0	28.00	28.20	1	5,567	0.02%
2019/09/06	14	29.20	19	29.78	28.60	-5	5,543	-0.09%
2019/09/05	1	28.70	32	29.13	28.50	-31	5,199	-0.60%
2019/09/03	31	29.36	11	28.62	28.90	20	5,107	0.39%
2019/09/02	4	28.69	30	28.43	29.00	-26	4,945	-0.53%
2019/08/30	10	28.50	11	28.63	27.35	-1	4,867	-0.02%
2019/08/29	1	27.80	2	27.65	27.95	-1	4,679	-0.02%
2019/08/28	1	27.85	5	27.70	27.70	-4	4,637	-0.09%
2019/08/27	0	0.00	5	27.80	27.70	-5	4,575	-0.11%
2019/08/26	0	0.00	0	26.90	26.90	0	4,495	0.00%
2019/08/23	1	27.60	12	27.69	27.45	-11	4,454	-0.25%
2019/08/22	1	27.30	2	27.15	27.05	-1	4,329	-0.02%
2019/08/21	0	0.00	10	26.80	26.75	-10	4,229	-0.24%
2019/08/20	3	26.60	1	26.60	26.50	2	4,192	0.05%
2019/08/19	5	26.46	3	26.08	26.25	2	4,110	0.05%
2019/08/16	2	25.85	0	0.00	25.80	2	4,037	0.05%
2019/08/15	12	25.39	1	26.30	26.15	11	3,992	0.28%
2019/08/14	1	25.60	1	25.60	25.70	0	3,939	0.00%
2019/08/13	2	25.85	0.1	25.80	25.75	1.9	3,863	0.05%
2019/08/12	1.1	25.04	7	24.99	25.95	-5.9	3,757	-0.16%
2019/08/06	4	23.25	0	0.00	24.00	4	3,791	0.11%
2019/08/02	10	24.60	12	24.55	24.50	-2	3,916	-0.05%
2019/07/29	1	26.40	10	26.77	26.35	-9	4,035	-0.22%
2019/07/26	0	0.00	5	26.75	26.75	-5	4,037	-0.12%
2019/07/25	11	26.49	2	26.90	27.00	9	4,028	0.22%
2019/07/24	55	26.65	31	26.56	26.65	24	3,979	0.60%
2019/07/23	0	0.00	2	25.98	25.95	-2	3,926	-0.05%
2019/07/22	2	25.63	0	0.00	25.65	2	3,953	0.05%
2019/07/19	2	26.05	2	25.85	25.90	0	3,971	0.00%
2019/07/18	1	26.30	0	0.00	25.65	1	3,996	0.03%
2019/07/17	45	26.80	0	0.00	26.70	45	4,010	1.12%
2019/07/16	1	26.70	2	27.00	26.70	-1	4,076	-0.02%
2019/07/15	2	26.53	0	0.00	26.50	2	4,108	0.05%
2019/07/11	0	0.00	1	26.80	26.80	-1	4,408	-0.02%
2019/07/10	5	27.20	16	27.20	27.20	-11	4,515	-0.24%
2019/07/09	26	26.90	16	26.87	26.90	10	4,696	0.21%
2019/07/08	20	28.06	6	28.04	27.45	14	5,160	0.27%
2019/07/05	2	27.20	4	27.19	27.00	-2	5,857	-0.03%
2019/07/04	3	25.73	51	26.02	26.75	-48	5,700	-0.84%
2019/07/03	27	25.47	3	25.47	25.20	24	5,573	0.43%
2019/07/02	5	26.24	1	26.30	25.90	4	5,601	0.07%
2019/07/01	0	0.00	14	25.85	26.00	-14	5,601	-0.25%
2019/06/28	0	0.00	5	25.30	25.30	-5	5,626	-0.09%
2019/06/27	2	25.45	1	25.40	25.35	1	5,719	0.02%
2019/06/26	0	0.00	1	25.45	25.50	-1	5,737	-0.02%
2019/06/25	3	25.55	0	0.00	25.10	3	5,787	0.05%
2019/06/21	11	25.70	0	0.00	25.55	11	5,895	0.19%
2019/06/20	1	26.00	7	26.26	26.05	-6	5,935	-0.10%
2019/06/18	5	26.00	1	26.00	25.30	4	6,078	0.07%
2019/06/17	2	26.05	11	26.00	25.90	-9	6,100	-0.15%
2019/06/14	0	0.00	2	25.38	25.25	-2	6,083	-0.03%
2019/06/13	1	24.90	0	0.00	24.75	1	6,247	0.02%
2019/06/12	1	25.00	0	0.00	25.00	1	6,351	0.02%
2019/06/11	1	25.25	0	0.00	25.30	1	6,380	0.02%
2019/06/10	0	0.00	3	24.88	25.25	-3	6,416	-0.05%
2019/06/06	3	25.08	7	25.24	24.50	-4	6,437	-0.06%
2019/06/05	1	24.60	0	0.00	24.50	1	6,393	0.02%
2019/06/04	0	0.00	1	24.55	24.25	-1	6,454	-0.02%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/31	3	24.65	2	24.70	24.75	1	6,506	0.02%
2019/05/27	1	24.55	10	24.60	24.55	-9	6,765	-0.13%
2019/05/22	0	0.00	1	24.25	24.20	-1	6,957	-0.01%
2019/05/20	0	0.00	2	23.85	23.90	-2	7,087	-0.03%
2019/05/17	1	23.90	0	0.00	23.90	1	7,294	0.01%
2019/05/16	0	0.00	1	24.55	24.40	-1	7,583	-0.01%
2019/05/15	12	24.88	0	0.00	25.05	12	7,709	0.16%
2019/05/14	6	23.79	9	24.03	24.55	-3	8,016	-0.04%
2019/05/13	9	23.71	1	23.15	23.30	8	8,253	0.10%
2019/05/10	2	25.35	2	25.00	25.05	0	8,743	0.00%
2019/05/09	1	25.55	1	25.50	25.50	0	8,772	0.00%
2019/05/08	10	26.26	0	0.00	26.35	10	8,782	0.11%
2019/05/07	3	26.78	0	0.00	26.65	3	8,903	0.03%
2019/05/06	13	26.90	2	26.50	26.30	11	8,994	0.12%
2019/05/03	5	27.60	1	27.60	27.60	4	9,300	0.04%
2019/04/30	11	26.84	1	27.05	27.20	10	9,520	0.11%
2019/04/26	13	27.41	3	27.50	27.30	10	9,797	0.10%
2019/04/25	1	28.00	0	0.00	28.10	1	10,130	0.01%
2019/04/24	4	28.59	1	28.40	28.35	3	10,373	0.03%
2019/04/23	32	28.48	13	28.65	28.75	19	10,579	0.18%
2019/04/22	0	0.00	2	29.15	28.80	-2	10,535	-0.02%
2019/04/19	0	0.00	6	29.23	28.90	-6	10,523	-0.06%
2019/04/18	25	28.94	59	28.64	28.65	-34	10,517	-0.32%
2019/04/17	4	29.85	11	29.90	29.85	-7	10,458	-0.07%
2019/04/16	12	29.54	16	29.92	30.15	-4	10,576	-0.04%
2019/04/15	21	29.57	3	29.43	29.25	18	10,637	0.17%
2019/04/12	75	30.51	34	30.61	29.05	41	10,596	0.39%
2019/04/11	23	30.89	83	30.62	30.70	-60	10,145	-0.59%
2019/04/10	0	0.00	23	28.31	28.55	-23	9,180	-0.25%
2019/04/03	6	27.75	25	27.80	27.60	-19	9,079	-0.21%
2019/04/02	1	27.70	9	27.41	27.25	-8	9,083	-0.09%
2019/04/01	19	27.34	24	27.60	27.30	-5	9,101	-0.05%
2019/03/28	6	26.99	1	26.90	26.65	5	9,332	0.05%
2019/03/27	0	0.00	6	26.55	26.90	-6	9,489	-0.06%
2019/03/26	24	26.23	1	26.10	26.05	23	9,577	0.24%
2019/03/25	2	26.05	2	26.13	26.10	0	9,814	0.00%
2019/03/22	1	27.70	6	27.65	27.15	-5	9,900	-0.05%
2019/03/21	17	27.38	22	27.06	27.55	-5	10,038	-0.05%
2019/03/20	15	26.54	7	26.66	26.55	8	10,738	0.07%
2019/03/19	11	26.61	20	26.70	26.70	-9	10,914	-0.08%
2019/03/18	37	26.36	13	26.11	26.25	24	10,916	0.22%
2019/03/15	25	27.33	22.4	27.65	27.15	2.6	10,826	0.02%
2019/03/14	6	27.59	0	0.00	27.70	6	10,870	0.06%
2019/03/13	10	28.09	12	28.10	28.00	-2	11,142	-0.02%
2019/03/12	11	27.76	3	27.70	27.70	8	11,336	0.07%
2019/03/11	11	27.37	2	27.50	27.50	9	11,605	0.08%
2019/03/08	8	28.01	2	28.03	27.70	6	12,319	0.05%
2019/03/06	4	28.84	2	28.70	28.70	2	13,509	0.01%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	11	29.00	13	29.21	29.30	-2	13,904	-0.01%
2019/02/27	26	28.63	0	0.00	28.75	26	13,919	0.19%
2019/02/26	16	29.45	0	0.00	29.45	16	13,911	0.12%
2019/02/25	0	0.00	1	30.55	30.25	-1	13,990	-0.01%
2019/02/22	9	30.28	2	30.48	30.10	7	14,172	0.05%
2019/02/21	3	30.20	6	30.08	30.20	-3	14,153	-0.02%
2019/02/19	6	30.18	3	30.37	30.15	3	14,224	0.02%
2019/02/18	14	30.51	16	29.95	29.95	-2	14,215	-0.01%
2019/02/15	14	31.91	14	32.04	31.00	0	14,082	0.00%
2019/02/14	3	31.23	1	31.25	31.25	2	13,848	0.01%
2019/02/13	22	31.68	4	31.89	31.35	18	13,838	0.13%
2019/02/12	2	31.30	4	31.14	31.30	-2	13,648	-0.01%
2019/02/11	5	30.46	47	30.11	31.15	-42	13,564	-0.31%
2019/01/30	9	28.60	3	28.80	28.55	6	13,213	0.05%
2019/01/29	0	0.00	10	28.87	28.90	-10	13,385	-0.07%
2019/01/28	5	29.00	6	29.39	29.00	-1	13,834	-0.01%
2019/01/25	16	28.97	0	0.00	28.75	16	14,039	0.11%
2019/01/24	16	28.72	19	29.19	28.40	-3	14,141	-0.02%
2019/01/23	1	28.25	9	27.94	28.25	-8	13,989	-0.06%
2019/01/22	15	28.89	12	29.23	28.10	3	14,086	0.02%
2019/01/21	18	29.01	23	29.25	28.80	-5	13,979	-0.04%
2019/01/18	16	28.58	26	28.77	29.05	-10	13,906	-0.07%
2019/01/17	48	28.91	31	29.04	28.40	17	13,893	0.12%
2019/01/16	18	27.94	91	28.59	28.95	-73	13,553	-0.54%
2019/01/15	18	27.17	35	27.50	27.05	-17	13,306	-0.13%
2019/01/14	2	26.40	3	26.25	26.25	-1	13,137	-0.01%
2019/01/11	1	26.95	1	26.75	26.40	0	13,213	0.00%
2019/01/10	1	26.65	0	0.00	26.85	1	13,196	0.01%
2019/01/09	16	27.16	19	26.83	26.40	-3	13,169	-0.02%
2019/01/08	8	27.20	12	27.11	26.75	-4	13,080	-0.03%
2019/01/07	21	25.77	34	26.49	26.85	-13	12,900	-0.10%
2019/01/04	16	23.75	19	24.29	24.45	-3	12,832	-0.02%
2019/01/03	13	25.74	7	26.09	25.45	6	12,756	0.05%
2019/01/02	15	25.96	5	25.93	25.70	10	12,860	0.08%
2018/12/28	4	25.45	5	25.64	25.45	-1	12,985	-0.01%
2018/12/27	1	25.60	5	25.76	25.45	-4	13,109	-0.03%
2018/12/26	0	0.00	1	26.10	24.95	-1	13,064	-0.01%
2018/12/25	9	25.41	11	25.33	25.60	-2	13,032	-0.02%
2018/12/24	15	26.58	0	0.00	26.50	15	12,977	0.12%
2018/12/22	1	26.35	1	26.35	26.25	0	13,007	0.00%
2018/12/21	14	25.74	18	26.45	26.95	-4	13,020	-0.03%
2018/12/20	7	25.24	4	25.60	25.65	3	12,743	0.02%
2018/12/19	9	25.56	2	25.45	25.45	7	12,634	0.06%
2018/12/18	16	26.33	1	26.00	26.00	15	12,559	0.12%
2018/12/17	16	27.88	0	0.00	27.25	16	12,402	0.13%
2018/12/14	25	27.75	11	27.62	27.70	14	12,378	0.11%
2018/12/13	27	29.67	16	30.10	28.80	11	12,204	0.09%
2018/12/12	7	28.97	11	29.38	29.70	-4	11,430	-0.03%
2018/12/11	1	27.00	1	26.95	27.00	0	11,257	0.00%
2018/12/10	14	26.77	2	26.70	26.70	12	11,295	0.11%
2018/12/07	7	28.22	4	28.41	28.10	3	11,245	0.03%
2018/12/06	32	27.82	5	28.94	27.55	27	11,175	0.24%
2018/12/05	16	30.23	7	30.34	30.25	9	10,997	0.08%
2018/12/04	28	31.41	23	32.01	31.50	5	10,949	0.05%
2018/12/03	42	31.89	8	33.26	31.90	34	10,750	0.32%
2018/11/30	13	29.85	16	30.50	31.25	-3	10,080	-0.03%
2018/11/29	4	27.14	16	27.98	28.45	-12	9,212	-0.13%
2018/11/28	14	25.08	27	25.54	25.90	-13	8,915	-0.15%
2018/11/27	25	24.55	22	24.70	24.80	3	8,751	0.03%
2018/11/26	0	0.00	1	23.75	23.75	-1	8,657	-0.01%
2018/11/23	3	23.62	0	0.00	23.45	3	8,811	0.03%
2018/11/22	8	24.63	4	24.76	24.25	4	9,015	0.04%
2018/11/21	13	26.13	19	26.07	25.55	-6	8,951	-0.07%
2018/11/20	2	25.85	4	25.90	25.75	-2	8,885	-0.02%
2018/11/19	2	25.63	12	25.26	25.65	-10	8,898	-0.11%
2018/11/16	2	24.70	12	24.65	24.60	-10	9,020	-0.11%
2018/11/15	1	24.55	6	24.49	24.45	-5	9,163	-0.05%
2018/11/14	10	24.00	1	24.45	24.10	9	9,169	0.10%
2018/11/13	21	23.61	0	0.00	24.15	21	9,201	0.23%
2018/11/12	4	23.59	3	24.30	24.10	1	9,232	0.01%
2018/11/09	3	23.80	3	23.92	23.80	0	9,218	0.00%
2018/11/08	5	25.08	2	24.80	24.65	3	9,232	0.03%
2018/11/07	3	25.47	2	25.25	25.80	1	9,204	0.01%
2018/11/06	3	24.78	28	25.34	24.30	-25	9,220	-0.27%
2018/11/05	46	26.35	14	26.73	25.75	32	9,225	0.35%
2018/11/02	6	24.73	24	25.70	26.00	-18	8,734	-0.21%
2018/11/01	7	23.34	10	23.49	23.65	-3	8,434	-0.04%
2018/10/31	6	21.77	9	21.72	22.25	-3	8,304	-0.04%
2018/10/30	2	20.60	1	20.75	21.00	1	8,139	0.01%
2018/10/29	2	20.43	2	20.53	20.30	0	8,095	0.00%
2018/10/26	3	20.73	3	20.40	20.30	0	8,223	0.00%
2018/10/25	10	21.05	1	20.80	20.75	9	8,232	0.11%
2018/10/24	2	23.33	2	23.15	23.05	0	8,230	0.00%
2018/10/22	2	23.65	5	23.76	23.90	-3	8,524	-0.04%
2018/10/19	13	23.38	0	0.00	23.25	13	8,669	0.15%
2018/10/18	0	0.00	3	24.75	24.50	-3	8,841	-0.03%
2018/10/17	6	24.69	4	24.73	24.25	2	8,960	0.02%
2018/10/16	16	24.98	2	25.15	24.50	14	9,063	0.15%
2018/10/15	2	24.03	3	24.80	24.75	-1	9,181	-0.01%
2018/10/12	14	23.47	11	24.05	24.05	3	9,501	0.03%
2018/10/11	12	23.25	3	23.35	23.05	9	9,716	0.09%
2018/10/09	4	26.45	4	26.33	25.60	0	9,883	0.00%
2018/10/08	6	26.91	0	0.00	26.30	6	9,900	0.06%
2018/10/05	15	29.67	28	29.14	28.60	-13	9,810	-0.13%
2018/10/04	2	32.08	2	31.98	31.75	0	9,787	0.00%
2018/10/03	6	32.31	1	32.25	32.05	5	9,966	0.05%
2018/10/02	1	33.30	5	33.62	33.40	-4	10,174	-0.04%
2018/10/01	4	32.93	1	33.00	33.00	3	10,261	0.03%
2018/09/28	5	32.54	4	33.33	32.35	1	10,444	0.01%
2018/09/27	1	33.55	1	34.15	33.30	0	10,643	0.00%
2018/09/26	0	0.00	3	34.70	33.65	-3	10,919	-0.03%
2018/09/25	1	33.85	2	34.20	33.95	-1	11,420	-0.01%
2018/09/21	0	0.00	1	32.80	32.85	-1	11,721	-0.01%
2018/09/20	2	32.95	3	32.02	31.60	-1	11,692	-0.01%
2018/09/19	2	33.80	0	0.00	33.20	2	11,730	0.02%
2018/09/18	6	33.45	4	33.31	33.20	2	11,875	0.02%
2018/09/17	1	33.95	1	33.80	34.35	0	11,951	0.00%
2018/09/14	2	34.30	6	34.98	34.65	-4	12,053	-0.03%
2018/09/13	1	34.30	2	33.93	33.45	-1	12,211	-0.01%
2018/09/12	4	34.16	2	33.95	33.95	2	12,365	0.02%
2018/09/11	13	34.24	2	34.23	34.10	11	12,775	0.09%
2018/09/10	7	35.31	0	0.00	33.50	7	12,938	0.05%
2018/09/07	11	37.22	1	36.85	37.20	10	13,031	0.08%
2018/09/06	13	38.94	1	38.30	38.20	12	13,277	0.09%
2018/09/05	1	40.35	1	40.35	39.70	0	13,695	0.00%
2018/09/04	0	0.00	1	39.95	40.35	-1	14,177	-0.01%
2018/09/03	11	40.37	31	40.54	38.80	-20	14,395	-0.14%
2018/08/31	10	41.20	0	0.00	41.65	10	14,562	0.07%
2018/08/30	4	41.56	12	41.93	41.85	-8	14,713	-0.05%
2018/08/29	3	39.83	99	39.93	40.90	-96	14,755	-0.65%
2018/08/28	36	39.12	1	39.35	39.00	35	14,992	0.23%
2018/08/27	59	39.58	16	39.56	39.60	43	15,665	0.27%
2018/08/24	21	37.95	2	38.03	38.35	19	16,260	0.12%
2018/08/23	27	39.14	30	38.54	37.90	-3	16,866	-0.02%
2018/08/22	11	39.00	3	38.10	39.20	8	17,355	0.05%
2018/08/21	2	36.80	4	37.01	37.20	-2	17,414	-0.01%
2018/08/20	0	0.00	1	36.30	36.05	-1	17,824	-0.01%
2018/08/17	12	37.28	22	38.28	37.05	-10	18,015	-0.06%
2018/08/16	15	36.69	2	37.63	37.80	13	18,146	0.07%
2018/08/15	3	37.95	2	37.70	37.40	1	18,284	0.01%
2018/08/14	21	38.95	4	38.18	39.20	17	18,368	0.09%
2018/08/13	5	37.67	5	37.50	37.45	0	18,516	0.00%
2018/08/10	30	42.20	18	42.15	41.00	12	18,671	0.06%
2018/08/09	1	44.80	0	0.00	44.70	1	18,662	0.01%
2018/08/08	4	45.30	1	45.50	44.60	3	19,369	0.02%
2018/08/07	0	0.00	27	45.08	45.30	-27	19,748	-0.14%
2018/08/06	22	44.24	22	44.57	44.50	0	19,966	0.00%
2018/08/03	2	44.00	18	44.47	45.10	-16	20,087	-0.08%
2018/08/02	19	45.13	0	0.00	43.25	19	20,151	0.09%
2018/08/01	42	46.42	43	46.67	46.35	-1	20,139	0.00%
2018/07/30	8	46.87	5	49.08	46.45	3	20,574	0.01%
2018/07/27	16	48.63	2	48.30	48.65	14	20,620	0.07%
2018/07/26	2	47.48	3	47.50	47.65	-1	20,598	0.00%
2018/07/25	28	45.51	35	45.56	47.10	-7	20,590	-0.03%
2018/07/24	2	44.60	4	44.55	44.95	-2	20,477	-0.01%
2018/07/23	5	43.78	1	43.00	43.50	4	20,442	0.02%
2018/07/20	42	44.65	41	45.35	43.50	1	20,453	0.00%
2018/07/19	41	45.51	12	44.36	44.80	29	20,503	0.14%
2018/07/18	28	47.02	20	47.88	45.85	8	20,485	0.04%
2018/07/17	14	50.93	8	51.85	50.90	6	20,276	0.03%
2018/07/16	3	50.03	1	51.60	49.65	2	20,265	0.01%
2018/07/13	1	52.00	0	0.00	52.00	1	20,283	0.00%
2018/07/11	3	52.50	11	52.06	51.80	-8	20,832	-0.04%
2018/07/10	8	52.71	5	52.60	52.40	3	20,859	0.01%
2018/07/09	8	54.18	9	55.16	54.00	-1	20,861	0.00%
2018/07/06	17	55.48	3	55.33	55.50	14	20,896	0.07%
2018/07/05	27	59.85	1	60.40	57.90	26	20,969	0.12%
2018/07/04	14	59.95	5	60.74	59.30	9	20,875	0.04%
2018/07/03	29	61.22	19	61.97	61.50	10	20,903	0.05%
2018/07/02	14	60.26	38	59.78	59.30	-24	20,719	-0.12%
2018/06/29	0	0.00	9	57.06	57.00	-9	20,522	-0.04%
2018/06/28	7	56.33	10	56.68	55.80	-3	20,679	-0.01%
2018/06/27	15	58.75	13	58.85	57.60	2	21,421	0.01%
2018/06/26	7	56.79	2	57.10	57.60	5	21,661	0.02%
2018/06/25	2	57.00	2	56.80	56.70	0	22,331	0.00%
2018/06/22	10	58.80	10	59.14	58.40	0	22,758	0.00%
2018/06/21	35	58.57	3	58.00	57.80	32	22,747	0.14%
2018/06/20	29	60.33	27	58.84	57.60	2	22,667	0.01%
2018/06/19	5	57.30	6	57.42	57.00	-1	22,460	0.00%
2018/06/15	39	60.90	31	60.55	59.50	8	22,427	0.04%
2018/06/14	12	59.70	15	60.03	59.60	-3	22,244	-0.01%
2018/06/13	24	62.29	1.1	62.40	58.70	22.9	21,992	0.10%
2018/06/12	24	63.41	14	64.16	65.10	10	21,603	0.05%
2018/06/11	3	60.17	5	59.48	60.00	-2	21,153	-0.01%
2018/06/08	9	61.24	3	61.10	59.60	6	21,069	0.03%
2018/06/07	2	60.10	5	60.40	59.80	-3	20,875	-0.01%
2018/06/06	5	61.50	3	61.20	60.60	2	20,827	0.01%
2018/06/05	12	64.01	7	65.46	60.60	5	21,042	0.02%
2018/06/04	32	67.55	19	67.50	64.40	13	20,988	0.06%
2018/06/01	13	64.02	20	63.20	66.60	-7	20,470	-0.03%
2018/05/31	8	63.34	22	64.25	60.60	-14	19,774	-0.07%
2018/05/30	35	60.47	32	59.61	61.20	3	19,175	0.02%
2018/05/29	3	56.83	13	57.58	57.20	-10	18,789	-0.05%
2018/05/28	36	56.49	23	57.36	56.70	13	18,734	0.07%
2018/05/25	3	52.93	16	53.08	53.80	-13	18,330	-0.07%
2018/05/24	7	52.37	3	51.83	51.80	4	18,130	0.02%
2018/05/23	11	51.07	7	49.59	50.10	4	18,104	0.02%
2018/05/22	9	51.13	5	51.50	50.70	4	17,897	0.02%
2018/05/21	9	50.67	8	50.66	50.60	1	17,741	0.01%
2018/05/18	5	55.12	6	56.25	52.10	-1	17,470	-0.01%
2018/05/17	5	58.42	1	57.50	57.30	4	17,203	0.02%
2018/05/16	14	59.51	2	59.55	58.20	12	17,002	0.07%
2018/05/15	19	56.63	29	57.27	59.10	-10	16,351	-0.06%
2018/05/14	2	53.50	11	52.14	53.80	-9	16,107	-0.06%
2018/05/11	6	50.73	3	51.87	50.60	3	15,878	0.02%
2018/05/10	5	53.10	2	53.00	52.60	3	15,750	0.02%
2018/05/09	5	52.06	1	51.60	51.10	4	15,652	0.03%
2018/05/08	2	53.20	1	53.30	51.60	1	15,544	0.01%
2018/05/07	10	52.67	11	53.02	54.00	-1	15,424	-0.01%
2018/05/04	6	50.77	6	49.49	51.00	0	15,013	0.00%
2018/05/03	5	48.25	4	48.71	48.50	1	14,859	0.01%
2018/05/02	2	49.10	1	49.55	48.10	1	15,094	0.01%
2018/04/27	2	48.25	4.3	48.54	48.65	-2.3	15,052	-0.02%
2018/04/26	0	0.00	4	47.38	47.80	-4	15,154	-0.03%
2018/04/25	8	48.68	8	48.20	46.90	0	15,449	0.00%
2018/04/24	0	0.00	16	43.86	47.75	-16	15,601	-0.10%
2018/04/23	3	48.42	1	50.10	47.65	2	15,674	0.01%
2018/04/19	2	48.95	5	49.40	49.90	-3	16,878	-0.02%
2018/04/18	2	48.45	12	48.52	49.05	-10	16,811	-0.06%
2018/04/17	7	49.51	0	0.00	47.55	7	16,604	0.04%
2018/04/16	8	53.31	1	53.60	52.70	7	16,259	0.04%
2018/04/13	11	55.43	13.6	54.71	54.60	-2.6	16,165	-0.02%
2018/04/12	3	55.87	2	55.70	55.90	1	16,055	0.01%
2018/04/11	9	54.60	21	55.74	57.30	-12	16,235	-0.07%
2018/04/10	8	54.95	7	53.13	52.40	1	16,328	0.01%
2018/04/09	27	56.04	27	56.13	54.00	0	16,599	0.00%
2018/04/03	23	54.12	11	52.85	55.50	12	16,941	0.07%
2018/04/02	9	50.55	15	50.48	50.60	-6	16,618	-0.04%
2018/03/31	10	50.36	10	50.66	49.80	0	16,814	0.00%
2018/03/30	29	50.91	29	51.04	49.50	0	16,775	0.00%
2018/03/29	19	47.35	10	47.37	48.35	9	15,886	0.06%
2018/03/28	7	46.81	18	47.26	46.50	-11	15,454	-0.07%
2018/03/27	7	45.63	18	45.12	46.40	-11	14,681	-0.07%
2018/03/26	12	41.83	16	41.22	42.20	-4	14,229	-0.03%
2018/03/23	6	39.53	2	39.98	39.50	4	14,181	0.03%
2018/03/22	5	41.10	9	42.83	41.00	-4	14,100	-0.03%
2018/03/21	8	41.30	26	40.99	42.00	-18	13,843	-0.13%
2018/03/20	15	39.80	4	40.04	39.75	11	13,608	0.08%
2018/03/19	5	40.07	13	40.47	40.45	-8	13,536	-0.06%
2018/03/16	13	39.65	12	40.48	39.60	1	13,452	0.01%
2018/03/15	15	39.73	1	39.60	39.70	14	13,402	0.10%
2018/03/14	4	40.44	16	40.53	40.30	-12	13,392	-0.09%
2018/03/13	12	40.06	10	40.62	39.85	2	13,261	0.02%
2018/03/12	5	40.11	11	40.23	40.20	-6	13,267	-0.05%
2018/03/09	20	39.72	12	41.75	39.40	8	13,276	0.06%
2018/03/08	1	39.05	39	39.91	40.65	-38	13,007	-0.29%
2018/03/07	9	38.18	6	39.14	37.80	3	12,640	0.02%
2018/03/06	4	37.81	3	37.97	37.75	1	12,779	0.01%
2018/03/05	7	38.08	2	38.20	37.50	5	13,422	0.04%
2018/03/02	18	39.46	15	39.99	39.10	3	13,869	0.02%
2018/03/01	2	38.48	10	38.49	39.40	-8	13,587	-0.06%
2018/02/27	8	37.48	0	0.00	37.00	8	13,458	0.06%
2018/02/26	2	37.73	4	37.93	37.65	-2	13,563	-0.01%
2018/02/23	2	37.65	5	37.50	37.65	-3	13,544	-0.02%
2018/02/22	1	35.00	3	35.80	35.65	-2	13,578	-0.01%
2018/02/21	13	34.82	4	35.29	35.50	9	13,554	0.07%
2018/02/12	1	33.30	10	33.54	33.90	-9	13,482	-0.07%
2018/02/09	4	31.03	7	31.42	31.85	-3	13,447	-0.02%
2018/02/08	2	33.40	0	0.00	33.20	2	13,354	0.01%
2018/02/07	26	34.53	18	34.21	34.60	8	13,440	0.06%
2018/02/06	5	33.11	0	0.00	32.35	5	13,389	0.04%
2018/02/05	2	34.15	1	35.80	35.80	1	13,266	0.01%
2018/02/02	3	36.37	1	37.10	36.30	2	13,266	0.02%
2018/02/01	7	36.99	2	37.18	36.60	5	13,289	0.04%
2018/01/31	2	36.78	1	37.50	36.45	1	13,308	0.01%
2018/01/30	9	37.45	1	37.00	36.90	8	13,336	0.06%
2018/01/29	2	38.25	0	0.00	38.25	2	13,305	0.02%
2018/01/26	7	38.58	3	38.32	38.95	4	13,367	0.03%
2018/01/25	18	38.76	8	40.16	37.90	10	13,386	0.07%
2018/01/24	1	38.50	4	39.06	38.70	-3	13,297	-0.02%
2018/01/23	9	38.67	0	0.00	38.30	9	13,411	0.07%
2018/01/22	5	40.00	8	39.66	39.40	-3	13,872	-0.02%
2018/01/19	8	39.11	12	39.69	39.90	-4	14,166	-0.03%
2018/01/18	11	39.27	0	0.00	38.90	11	13,806	0.08%
2018/01/17	13	39.23	6	39.73	39.70	7	13,511	0.05%
2018/01/16	12	38.36	5	38.33	38.55	7	13,081	0.05%
2018/01/15	0	0.00	48	37.54	38.10	-48	12,653	-0.38%
2018/01/12	4	34.80	2	35.10	34.65	2	11,733	0.02%
2018/01/11	1	34.10	14	34.05	34.10	-13	11,646	-0.11%
2018/01/10	3	33.45	1	34.80	33.40	2	11,639	0.02%
2018/01/09	1	33.30	3	34.22	33.95	-2	11,694	-0.02%
2018/01/08	7	34.76	1	35.65	34.35	6	11,867	0.05%
2018/01/05	3	36.13	13	36.15	36.15	-10	11,897	-0.08%
2018/01/04	27	35.45	4	35.19	35.30	23	11,835	0.19%
2018/01/03	0	0.00	9	33.96	33.55	-9	11,730	-0.08%
2018/01/02	20	31.94	14	32.98	32.40	6	11,342	0.05%