強茂 (2481)-合庫-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
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股▼2.09%
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－合庫-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

合庫-新竹券商分點個股進出
合庫-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
2024/05/29	0	0.00	1	59.40	59.10	-1	1,483	-0.07%
2024/05/28	3	60.37	6	60.15	60.20	-3	1,431	-0.21%
2024/05/27	1	58.70	0	0.00	58.70	1	1,287	0.08%
2024/04/18	0	0.00	1	56.40	56.80	-1	1,389	-0.07%
2024/04/17	0	0.00	1	56.40	56.80	-1	1,395	-0.07%
2024/04/16	2	56.70	1	55.30	55.80	1	1,411	0.07%
2024/04/10	0	0.00	1	59.50	59.70	-1	1,397	-0.07%
2024/04/09	5	58.84	0	0.00	59.20	5	1,436	0.35%
2024/04/08	1	59.00	0	0.00	59.10	1	1,462	0.07%
2024/03/25	1	58.70	0	0.00	57.80	1	1,625	0.06%
2024/03/22	0	0.00	1	57.30	57.70	-1	1,668	-0.06%
2024/03/21	1	57.10	0	0.00	57.00	1	1,777	0.06%
2024/03/19	1	56.70	0	0.00	56.50	1	2,247	0.04%
2024/03/18	0.1	56.60	0	0.00	56.90	0.1	2,253	0.00%
2024/03/15	0.2	57.40	0	0.00	57.10	0.2	2,284	0.01%
2024/03/13	0.5	58.30	0	0.00	58.40	0.5	2,361	0.02%
2024/03/08	2	59.95	0	0.00	59.20	2	2,410	0.08%
2024/03/07	0	0.00	2	60.00	60.30	-2	2,431	-0.08%
2024/02/27	1	62.10	0	0.00	62.00	1	2,876	0.03%
2024/02/23	0	0.00	1	62.90	62.20	-1	2,878	-0.03%
2024/02/22	1	63.40	1	63.30	63.10	0	2,893	0.00%
2024/02/21	7	62.93	0	0.00	63.50	7	2,900	0.24%
2024/02/19	1	64.10	1	64.10	63.80	0	2,891	0.00%
2024/01/30	0	0.00	2	63.00	62.50	-2	2,888	-0.07%
2024/01/17	2	65.50	0	0.00	63.10	2	2,895	0.07%
2024/01/15	0	0.00	3	63.60	63.80	-3	2,770	-0.11%
2024/01/12	1	63.00	0	0.00	63.10	1	2,793	0.04%
2024/01/11	0	0.00	1	63.50	63.90	-1	2,783	-0.04%
2024/01/05	0	0.00	1	65.20	64.70	-1	2,770	-0.04%
2024/01/04	3	64.87	0	0.00	65.00	3	2,764	0.11%
2024/01/03	2	64.75	0	0.00	65.70	2	2,741	0.07%
2024/01/02	1	66.70	7	67.04	66.60	-6	2,686	-0.22%
2023/12/29	4	67.77	3	67.40	67.30	1	2,646	0.04%
2023/12/28	1	67.90	15	68.00	67.80	-14	2,629	-0.53%
2023/12/27	6	69.15	6	68.60	68.50	0	2,589	0.00%
2023/12/26	8	69.16	0	0.00	69.00	8	2,568	0.31%
2023/12/25	7	70.11	0	0.00	69.30	7	2,552	0.27%
2023/12/22	6	69.12	0	0.00	69.60	6	2,486	0.24%
2023/12/20	1	69.90	1	68.70	68.60	0	2,439	0.00%
2023/12/19	2	68.50	4	68.30	68.50	-2	2,392	-0.08%
2023/12/18	0	0.00	3	70.63	69.30	-3	2,342	-0.13%
2023/12/15	36	72.22	28.1	71.65	69.30	7.9	2,231	0.35%
2023/12/14	5.1	68.90	0	0.00	70.30	5.1	1,847	0.28%
2023/12/12	0	0.00	14	68.57	69.00	-14	1,771	-0.79%
2023/12/11	7	69.37	0	0.00	69.00	7	1,776	0.39%
2023/12/08	8	68.49	3	68.70	68.60	5	1,714	0.29%
2023/12/07	1	67.10	0	0.00	67.10	1	1,699	0.06%
2023/12/06	4	68.63	4	67.90	67.90	0	1,696	0.00%
2023/12/05	1	67.70	1	68.10	68.70	0	1,673	0.00%
2023/12/04	5	69.44	17	68.70	68.50	-12	1,630	-0.74%
2023/12/01	5	70.54	4	69.85	70.20	1	1,573	0.06%
2023/11/30	23	67.47	23	69.09	70.70	0	1,431	0.00%
2023/11/29	11	65.15	5	65.40	65.90	6	1,156	0.52%
2023/11/28	2	63.40	2	63.90	63.80	0	1,104	0.00%
2023/11/22	4	63.68	0	0.00	63.80	4	1,142	0.35%
2023/11/21	0	0.00	2	64.00	63.70	-2	1,146	-0.17%
2023/11/20	0	0.00	11	62.64	62.90	-11	1,139	-0.97%
2023/11/17	3	62.10	2	62.00	62.10	1	1,144	0.09%
2023/11/16	6	61.90	0	0.00	61.60	6	1,148	0.52%
2023/11/13	3	59.80	0	0.00	59.70	3	1,189	0.25%
2023/11/06	1	61.80	0	0.00	62.00	1	1,393	0.07%
2023/10/31	5	60.00	0	0.00	59.60	5	1,525	0.33%
2023/10/30	2	61.50	0	0.00	61.20	2	1,577	0.13%
2023/10/19	0	0.00	1	62.90	63.00	-1	2,055	-0.05%
2023/10/03	2	64.60	0	0.00	64.40	2	5,595	0.04%
2023/09/21	0	0.00	10	64.60	64.00	-10	5,704	-0.18%
2023/09/15	10	66.17	1	66.60	66.40	9	5,809	0.15%
2023/09/14	2	66.90	6	66.60	67.20	-4	5,800	-0.07%
2023/09/13	0	0.00	1	66.00	65.80	-1	5,789	-0.02%
2023/09/11	9	65.52	1	65.10	64.80	8	5,816	0.14%
2023/09/08	1	65.20	1	64.70	64.70	0	5,816	0.00%
2023/09/07	0	0.00	1	65.50	64.70	-1	5,837	-0.02%
2023/09/06	1	65.20	0	0.00	65.30	1	5,877	0.02%
2023/09/05	1	66.10	2	65.85	65.80	-1	5,961	-0.02%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/08/31	2	64.10	9	63.60	64.20	-7	5,992	-0.12%
2023/08/30	10	63.96	0	0.00	64.00	10	6,007	0.17%
2023/08/18	1	64.20	0	0.00	63.10	1	6,202	0.02%
2023/08/15	2	62.85	0	0.00	63.10	2	6,199	0.03%
2023/08/14	1	62.80	0	0.00	62.60	1	6,204	0.02%
2023/08/11	0.3	66.57	1	65.20	65.20	-0.7	6,171	-0.01%
2023/08/10	1.7	67.30	4	67.68	66.80	-2.3	6,139	-0.04%
2023/08/09	1	70.20	0	0.00	70.30	1	6,052	0.02%
2023/08/07	0	0.00	1	72.40	72.90	-1	5,999	-0.02%
2023/08/04	0	0.00	3	70.73	71.30	-3	6,010	-0.05%
2023/08/02	6	72.53	2	73.85	71.70	4	6,010	0.07%
2023/08/01	2	73.40	1	73.40	73.50	1	5,947	0.02%
2023/07/31	0	0.00	7	74.11	72.70	-7	5,894	-0.12%
2023/07/28	2	74.45	2	74.80	74.80	0	5,830	0.00%
2023/07/27	1	77.50	0	0.00	77.80	1	5,781	0.02%
2023/07/26	1	76.30	3	76.07	75.40	-2	5,704	-0.04%
2023/07/25	0	0.00	7	76.33	76.50	-7	5,677	-0.12%
2023/07/24	2.8	76.11	3	76.70	76.30	-0.2	5,619	0.00%
2023/07/21	2	77.60	0	0.00	77.70	2	5,525	0.04%
2023/07/20	4	78.60	14	77.91	78.60	-10	5,494	-0.18%
2023/07/19	19	78.86	3	77.80	77.60	16	5,426	0.29%
2023/07/18	12	81.48	13	82.52	79.90	-1	5,296	-0.02%
2023/07/17	9	79.66	12	78.95	80.10	-3	4,748	-0.06%
2023/07/14	6	76.62	107	77.36	78.00	-101	4,388	-2.30%	大賣/鉅額交易
2023/07/13	8	75.80	3	75.10	75.20	5	4,225	0.12%
2023/07/12	67	79.07	203	77.22	76.30	-136	4,058	-3.35%	大賣/鉅額交易
2023/07/11	9	76.24	22.2	77.04	79.00	-13.2	3,399	-0.39%
2023/07/10	1	71.90	4	71.95	71.90	-3	2,663	-0.11%
2023/07/07	0	0.00	3	67.90	68.00	-3	2,516	-0.12%
2023/07/06	3	69.70	0	0.00	69.60	3	2,535	0.12%
2023/07/05	0	0.00	0.2	70.80	70.10	-0.2	2,547	-0.01%
2023/06/30	0	0.00	1	69.10	69.30	-1	2,628	-0.04%
2023/06/27	1	70.20	7	70.40	68.90	-6	3,105	-0.19%
2023/06/26	2	69.55	8	69.74	69.80	-6	3,064	-0.20%
2023/06/21	1	69.20	0	0.00	69.30	1	3,102	0.03%
2023/06/19	3	67.80	3	67.70	67.80	0	3,365	0.00%
2023/06/16	11	69.34	0	0.00	68.90	11	3,404	0.32%
2023/06/14	3	70.00	0	0.00	70.00	3	3,677	0.08%
2023/06/13	0	0.00	5	70.80	70.90	-5	3,720	-0.13%
2023/06/12	6.2	71.69	6	71.00	70.80	0.2	3,760	0.00%
2023/06/09	5	71.24	6	71.00	70.90	-1	3,746	-0.03%
2023/06/08	3	68.90	0	0.00	69.10	3	3,751	0.08%
2023/06/07	3	70.00	0	0.00	70.30	3	3,866	0.08%
2023/06/06	3	69.40	0	0.00	69.40	3	3,969	0.08%
2023/06/02	58	71.30	0	0.00	71.00	58	4,565	1.27%
2023/06/01	0.2	70.10	0	0.00	70.40	0.2	4,811	0.00%
2023/05/30	0	0.00	10	69.50	69.50	-10	4,805	-0.21%
2023/05/29	0	0.00	5	70.00	70.20	-5	4,800	-0.10%
2023/05/19	0	0.00	4	67.45	67.00	-4	4,807	-0.08%
2023/05/18	3	66.67	0	0.00	66.90	3	4,852	0.06%
2023/05/17	0	0.00	1	66.00	66.00	-1	4,888	-0.02%
2023/05/10	3	67.07	2	66.60	66.70	1	5,006	0.02%
2023/05/09	0	0.00	2	66.10	65.00	-2	5,044	-0.04%
2023/05/08	0	0.00	2	67.00	66.80	-2	5,100	-0.04%
2023/05/02	0	0.00	3	67.30	67.00	-3	5,540	-0.05%
2023/04/26	0.5	64.00	0	0.00	64.40	0.5	5,612	0.01%
2023/04/25	0	0.00	2	64.80	64.30	-2	5,597	-0.04%
2023/04/24	5	66.84	0	0.00	66.60	5	5,574	0.09%
2023/04/21	12	68.28	0	0.00	66.80	12	5,571	0.22%
2023/04/20	1	69.20	4	69.85	69.20	-3	5,542	-0.05%
2023/04/19	0	0.00	12	71.04	70.60	-12	5,551	-0.22%
2023/04/18	58	72.72	5	72.00	71.60	53	5,527	0.96%
2023/04/17	1	71.30	2	71.95	72.20	-1	5,455	-0.02%
2023/04/14	24	69.84	3	70.33	69.90	21	5,370	0.39%
2023/04/13	11	70.57	11	71.07	70.10	0	5,323	0.00%
2023/04/12	6	72.25	4	72.33	71.80	2	5,283	0.04%
2023/04/11	0	0.00	4	71.55	72.00	-4	5,249	-0.08%
2023/04/10	1	71.10	0	0.00	71.70	1	5,239	0.02%
2023/04/07	1	71.30	2	71.20	71.50	-1	5,213	-0.02%
2023/04/06	6	72.22	10	71.65	71.70	-4	5,181	-0.08%
2023/03/31	0	0.00	3	71.30	71.30	-3	5,147	-0.06%
2023/03/30	5	71.40	1	70.90	70.80	4	5,119	0.08%
2023/03/29	51	71.49	1	72.40	71.00	50	5,091	0.98%
2023/03/28	88	71.39	7	70.69	70.50	81	4,993	1.62%
2023/03/27	1	70.30	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	70.50	4	70.00	70.00	-3	4,711	-0.06%
2023/03/23	1	70.30	1	70.10	70.30	0	4,743	0.00%
2023/03/22	13	72.25	7	72.27	72.00	6	4,658	0.13%
2023/03/21	0	0.00	6	70.90	71.30	-6	4,563	-0.13%
2023/03/20	10	71.75	0	0.00	71.00	10	4,701	0.21%
2023/03/17	0	0.00	15	68.80	68.90	-15	4,435	-0.34%
2023/03/16	12	67.57	1	68.40	67.20	11	4,405	0.25%
2023/03/15	4	69.95	10	70.20	69.00	-6	4,388	-0.14%
2023/03/14	0	0.00	3	68.20	68.10	-3	4,401	-0.07%
2023/03/13	5	68.38	0	0.00	69.10	5	4,451	0.11%
2023/03/10	12	69.13	5	69.66	69.40	7	4,458	0.16%
2023/03/09	2	71.80	1	71.30	71.70	1	4,608	0.02%
2023/03/08	14	72.97	23	72.38	72.10	-9	4,625	-0.19%
2023/03/07	13	71.75	9	71.73	71.80	4	4,341	0.09%
2023/03/06	11	69.89	18	69.46	70.70	-7	4,092	-0.17%
2023/03/02	3	65.90	0	0.00	65.90	3	3,820	0.08%
2023/02/23	0	0.00	8	66.64	66.50	-8	3,851	-0.21%
2023/02/22	4	66.10	0	0.00	66.20	4	3,873	0.10%
2023/02/21	1	68.00	6	67.95	67.60	-5	3,879	-0.13%
2023/02/17	5	67.00	5	67.50	66.90	0	3,966	0.00%
2023/02/16	5	67.46	4	67.23	67.70	1	3,962	0.03%
2023/02/15	3	67.17	1	66.30	66.30	2	3,941	0.05%
2023/02/14	0	0.00	4	67.28	66.50	-4	3,907	-0.10%
2023/02/13	0	0.00	4	66.45	66.50	-4	3,927	-0.10%
2023/02/10	1	67.30	1	67.40	67.00	0	3,946	0.00%
2023/02/08	1	68.80	0	0.00	68.70	1	3,918	0.03%
2023/02/07	1	68.30	0	0.00	69.10	1	3,901	0.03%
2023/02/06	0	0.00	1	68.10	68.60	-1	3,895	-0.03%
2023/02/03	2	69.35	0	0.00	69.10	2	3,846	0.05%
2023/02/02	1	68.00	2	67.60	68.10	-1	3,694	-0.03%
2023/02/01	0	0.00	1	67.50	67.10	-1	3,638	-0.03%
2023/01/31	1	66.20	0	0.00	66.30	1	3,600	0.03%
2023/01/30	0	0.00	1	65.60	65.30	-1	3,581	-0.03%
2023/01/10	0	0.00	1	63.10	63.10	-1	3,637	-0.03%
2023/01/09	0	0.00	2	62.40	63.00	-2	3,665	-0.05%
2023/01/05	0	0.00	3	60.30	60.10	-3	3,756	-0.08%
2023/01/04	0	0.00	3	60.00	59.80	-3	3,793	-0.08%
2022/12/30	5	58.60	0	0.00	57.90	5	3,839	0.13%
2022/12/29	2	57.40	1	57.70	57.90	1	3,869	0.03%
2022/12/28	3	58.50	0	0.00	58.40	3	3,943	0.08%
2022/12/22	2	60.70	0	0.00	60.60	2	4,080	0.05%
2022/12/13	3	64.80	4	64.28	64.60	-1	4,113	-0.02%
2022/12/12	19	64.93	15	64.50	64.20	4	4,051	0.10%
2022/12/07	3	63.30	2	62.55	62.10	1	3,924	0.03%
2022/12/06	3	64.30	0	0.00	63.50	3	3,934	0.08%
2022/12/05	1	64.90	0	0.00	66.00	1	3,979	0.03%
2022/12/02	10	66.20	0	0.00	65.70	10	4,065	0.25%
2022/12/01	2	65.45	5	66.26	65.60	-3	4,047	-0.07%
2022/11/30	0	0.00	5	62.50	63.10	-5	3,926	-0.13%
2022/11/29	6	60.62	3	60.60	60.70	3	3,892	0.08%
2022/11/28	1	61.00	1	60.90	61.30	0	3,919	0.00%
2022/11/25	5	60.20	0	0.00	60.40	5	4,007	0.12%
2022/11/16	0	0.00	1	61.00	60.40	-1	4,782	-0.02%
2022/11/15	0	0.00	3	59.20	59.30	-3	4,748	-0.06%
2022/11/14	0	0.00	9	57.80	58.60	-9	4,871	-0.18%
2022/11/11	3	57.80	0	0.00	58.10	3	5,017	0.06%
2022/11/10	4	57.65	0	0.00	58.10	4	5,312	0.08%
2022/11/08	1	58.30	0	0.00	57.30	1	5,579	0.02%
2022/11/03	0	0.00	0.1	57.80	58.00	-0.1	5,743	0.00%
2022/11/01	0	0.00	4	56.15	55.90	-4	5,908	-0.07%
2022/10/27	0	0.00	1	54.60	55.60	-1	6,538	-0.02%
2022/10/13	1	49.50	0	0.00	49.10	1	7,058	0.01%
2022/10/12	0	0.00	1	53.60	53.20	-1	7,066	-0.01%
2022/10/07	4	57.20	0	0.00	57.20	4	7,117	0.06%
2022/10/06	0.1	57.10	0	0.00	58.00	0.1	7,179	0.00%
2022/10/05	0	0.00	2	57.50	57.10	-2	7,199	-0.03%
2022/10/03	0	0.00	1	57.60	57.20	-1	7,236	-0.01%
2022/09/30	1	54.30	1	55.70	57.00	0	7,381	0.00%
2022/09/28	0	0.00	1	55.90	55.00	-1	7,415	-0.01%
2022/09/27	2	58.65	3	59.50	59.50	-1	7,453	-0.01%
2022/09/26	6	59.25	4	59.90	57.90	2	7,571	0.03%
2022/09/23	2	63.30	1	63.20	62.00	1	7,628	0.01%
2022/09/22	1	63.90	1	63.30	64.00	0	7,688	0.00%
2022/09/21	0	0.00	3	64.90	64.40	-3	7,686	-0.04%
2022/09/20	8	65.69	3	65.13	65.40	5	7,731	0.06%
2022/09/16	4	65.80	0	0.00	65.50	4	7,829	0.05%
2022/09/15	2	67.75	2	66.75	66.40	0	7,899	0.00%
2022/09/14	4	66.25	0	0.00	67.40	4	7,925	0.05%
2022/09/13	0	0.00	4	67.50	67.00	-4	7,975	-0.05%
2022/09/12	1	68.70	4	67.38	67.80	-3	8,102	-0.04%
2022/09/08	2	65.90	2	67.20	68.50	0	8,290	0.00%
2022/09/07	1	64.00	3	63.63	64.40	-2	8,456	-0.02%
2022/09/05	0	0.00	4	69.18	67.50	-4	8,364	-0.05%
2022/09/02	4	69.80	0	0.00	69.70	4	8,340	0.05%
2022/09/01	1	69.20	0	0.00	68.90	1	8,309	0.01%
2022/08/31	3	70.03	1	69.90	69.90	2	8,199	0.02%
2022/08/30	2	69.00	0	0.00	69.10	2	8,195	0.02%
2022/08/29	0	0.00	1	68.40	68.30	-1	8,202	-0.01%
2022/08/26	2	71.45	1	71.90	71.60	1	8,191	0.01%
2022/08/25	8	71.90	9	71.86	70.10	-1	8,089	-0.01%
2022/08/24	10	68.00	13	67.95	68.10	-3	7,866	-0.04%
2022/08/23	3	68.47	0	0.00	68.20	3	8,076	0.04%
2022/08/22	0	0.00	3	69.20	69.30	-3	8,299	-0.04%
2022/08/19	8	70.38	7	70.34	69.90	1	8,332	0.01%
2022/08/18	12	69.85	10	70.10	70.40	2	8,275	0.02%
2022/08/17	24	71.70	11.5	71.42	71.00	12.5	8,186	0.15%
2022/08/16	7	69.34	9	69.70	70.20	-2	7,927	-0.03%
2022/08/15	0.2	67.15	6	67.48	67.90	-5.8	7,819	-0.07%
2022/08/12	1	66.70	0	0.00	66.20	1	7,855	0.01%
2022/08/11	7	66.67	1	68.80	66.30	6	7,936	0.08%
2022/08/09	1	67.90	0	0.00	67.40	1	8,351	0.01%
2022/08/08	0	0.00	1	66.70	67.30	-1	8,537	-0.01%
2022/08/05	3	68.27	2	67.65	67.60	1	8,520	0.01%
2022/08/04	4	65.20	15	66.00	66.70	-11	8,413	-0.13%
2022/08/03	1	63.10	0	0.00	63.40	1	8,327	0.01%
2022/08/02	0	0.00	3	63.37	63.50	-3	8,470	-0.04%
2022/08/01	2	64.90	0	0.00	64.80	2	8,563	0.02%
2022/07/29	10	64.93	4	65.00	65.00	6	8,652	0.07%
2022/07/27	2	63.45	3	63.97	64.50	-1	8,971	-0.01%
2022/07/25	0	0.00	1	65.60	65.10	-1	9,039	-0.01%
2022/07/22	4	65.50	1	66.60	65.80	3	9,176	0.03%
2022/07/21	13	64.61	6	64.18	66.20	7	9,223	0.08%
2022/07/20	4	62.30	10	62.60	62.40	-6	9,154	-0.07%
2022/07/19	9	60.73	15	60.99	60.90	-6	9,272	-0.06%
2022/07/18	8	59.56	3	60.20	59.80	5	9,442	0.05%
2022/07/15	0	0.00	2	59.20	59.00	-2	9,747	-0.02%
2022/07/14	1	58.00	2	55.35	58.30	-1	10,055	-0.01%
2022/07/13	1	57.30	0	0.00	55.80	1	10,347	0.01%
2022/07/11	1.1	58.19	0	0.00	58.10	1.1	10,957	0.01%
2022/07/08	45	58.50	52	58.13	58.00	-7	11,017	-0.06%
2022/07/07	3	55.90	2	55.95	55.80	1	10,898	0.01%
2022/07/06	2.2	54.38	0	0.00	53.90	2.2	10,894	0.02%
2022/07/05	10	56.38	3	55.60	56.50	7	10,938	0.06%
2022/07/01	2	61.60	2	59.90	57.90	0	11,029	0.00%
2022/06/30	0.1	66.40	0	0.00	63.00	0.1	11,036	0.00%
2022/06/28	0	0.00	1	68.10	68.00	-1	11,908	-0.01%
2022/06/27	3	69.27	2	69.80	70.00	1	13,329	0.01%
2022/06/24	1.1	67.08	1	66.80	67.00	0.1	13,453	0.00%
2022/06/22	2.4	68.63	2	66.75	66.60	0.4	13,864	0.00%
2022/06/21	2	67.75	2	68.50	69.40	0	14,058	0.00%
2022/06/20	1	67.70	0	0.00	66.10	1	14,344	0.01%
2022/06/17	3	68.67	6	69.15	69.10	-3	14,401	-0.02%
2022/06/16	1	76.80	5	77.42	71.60	-4	14,233	-0.03%
2022/06/10	0	0.00	7	81.17	81.80	-7	14,409	-0.05%
2022/06/09	1	81.30	12	80.89	81.50	-11	14,480	-0.08%
2022/06/08	4	81.45	0	0.00	80.80	4	14,506	0.03%
2022/06/07	10	81.00	0	0.00	81.50	10	14,549	0.07%
2022/06/06	6	81.50	0	0.00	81.40	6	14,548	0.04%
2022/06/02	5	83.30	0	0.00	83.10	5	14,535	0.03%
2022/06/01	3	85.03	7	84.91	84.00	-4	14,505	-0.03%
2022/05/31	1	84.30	4	84.48	83.80	-3	14,345	-0.02%
2022/05/30	4	83.38	2	83.45	84.50	2	14,193	0.01%
2022/05/27	4	80.53	4	80.28	80.20	0	13,953	0.00%
2022/05/26	3	80.30	9	80.63	78.90	-6	13,935	-0.04%
2022/05/25	5	79.20	5	80.00	80.20	0	13,923	0.00%
2022/05/24	2	78.90	0	0.00	78.70	2	13,997	0.01%
2022/05/23	1	83.00	7	82.30	81.20	-6	14,026	-0.04%
2022/05/20	4	81.03	4	80.98	81.20	0	14,123	0.00%
2022/05/19	1.1	79.00	3	81.07	81.20	-1.9	14,577	-0.01%
2022/05/18	7	81.77	6	81.07	81.20	1	14,594	0.01%
2022/05/17	6	80.28	9	81.37	82.40	-3	14,434	-0.02%
2022/05/16	4.1	79.10	12.2	79.77	78.40	-8.1	14,348	-0.06%
2022/05/13	3	77.27	2	77.20	77.20	1	14,440	0.01%
2022/05/12	5	76.60	2	75.90	75.50	3	14,713	0.02%
2022/05/11	17.1	77.11	12	77.51	77.10	5.1	15,081	0.03%
2022/05/10	5.1	74.74	12	75.07	75.50	-6.9	14,961	-0.05%
2022/05/09	8	79.00	17	77.82	77.10	-9	15,062	-0.06%
2022/05/06	7	80.31	1	80.80	81.20	6	15,546	0.04%
2022/05/05	13.1	81.34	19	82.02	81.40	-5.9	15,572	-0.04%
2022/05/04	10.1	78.56	7	78.67	78.60	3.1	15,326	0.02%
2022/05/03	4	77.62	8	77.38	77.90	-4	15,547	-0.03%
2022/04/29	5	77.86	3	76.70	76.10	2	15,578	0.01%
2022/04/28	13	74.87	13	75.95	76.00	0	15,557	0.00%
2022/04/27	4	75.93	1	73.90	76.10	3	15,466	0.02%
2022/04/26	5	77.24	5	78.00	77.00	0	15,339	0.00%
2022/04/25	21.3	79.79	13	79.89	78.70	8.3	15,252	0.05%
2022/04/22	5.1	82.87	3	82.87	82.80	2.1	15,120	0.01%
2022/04/21	1	83.80	7	83.64	84.60	-6	14,983	-0.04%
2022/04/20	9	81.01	4	80.48	80.80	5	14,855	0.03%
2022/04/19	6.1	83.12	1	83.00	80.60	5.1	14,623	0.03%
2022/04/18	11.3	82.48	0	0.00	82.00	11.3	14,444	0.08%
2022/04/15	9	86.16	1	89.30	85.00	8	14,235	0.06%
2022/04/14	5	90.86	4	92.50	90.80	1	14,260	0.01%
2022/04/13	0	0.00	2	93.95	93.80	-2	14,192	-0.01%
2022/04/12	6.5	95.18	8	93.81	93.30	-1.5	14,352	-0.01%
2022/04/11	2.1	95.21	4	96.70	95.00	-1.9	14,407	-0.01%
2022/04/08	2	98.25	0	0.00	98.10	2	14,392	0.01%
2022/04/07	5.1	99.10	2	98.20	98.00	3.1	14,346	0.02%
2022/04/06	1	101.50	1	101.50	101.50	0	14,168	0.00%
2022/04/01	8	99.65	88	99.54	100.50	-80	14,162	-0.56%
2022/03/31	15	103.87	8	105.31	102.00	7	13,986	0.05%
2022/03/30	103	107.70	29	106.95	105.00	74	13,567	0.55%	大買/
2022/03/29	5	99.70	17	100.00	98.80	-12	12,340	-0.10%
2022/03/28	42	99.15	0	0.00	98.40	42	12,524	0.34%
2022/03/25	3	99.83	32	100.01	99.90	-29	12,582	-0.23%
2022/03/24	21.1	97.30	12	98.87	97.80	9.1	12,322	0.07%
2022/03/23	5	99.84	34	100.66	99.60	-29	12,188	-0.24%
2022/03/22	15	103.13	0	0.00	102.50	15	12,003	0.12%
2022/03/21	12	105.08	8	105.38	105.00	4	11,884	0.03%
2022/03/18	5	104.20	10	104.90	105.00	-5	11,866	-0.04%
2022/03/17	1	98.80	2	100.25	102.00	-1	11,702	-0.01%
2022/03/16	0	0.00	14	95.59	96.30	-14	11,705	-0.12%
2022/03/15	1	98.00	4	95.43	95.00	-3	11,863	-0.03%
2022/03/14	5	103.00	3	102.33	102.00	2	11,960	0.02%
2022/03/10	0	0.00	4	99.60	99.50	-4	12,755	-0.03%
2022/03/09	1	95.60	2	96.65	97.70	-1	13,630	-0.01%
2022/03/08	5.2	95.76	11	94.55	93.70	-5.8	13,895	-0.04%
2022/03/07	4.1	98.19	8	98.09	97.30	-3.9	14,153	-0.03%
2022/03/04	4	100.63	1	102.50	101.50	3	14,469	0.02%
2022/03/03	6	103.33	2	105.00	103.00	4	14,750	0.03%
2022/03/02	3	102.17	6	102.83	103.50	-3	14,986	-0.02%
2022/03/01	0	0.00	8	103.06	103.50	-8	15,294	-0.05%
2022/02/25	4	101.88	2	101.00	100.50	2	15,771	0.01%
2022/02/24	15.1	101.64	12	101.08	99.40	3.1	16,240	0.02%
2022/02/23	7	102.71	2	102.75	104.00	5	16,640	0.03%
2022/02/22	26.1	103.40	17	103.56	102.50	9.1	17,811	0.05%
2022/02/21	50	109.26	39	109.78	106.00	11	18,081	0.06%
2022/02/18	2	108.50	15.6	107.83	109.00	-13.6	17,897	-0.08%
2022/02/17	16	106.09	19	106.21	107.00	-3	18,019	-0.02%
2022/02/16	10	107.75	8	108.00	107.00	2	18,175	0.01%
2022/02/15	33	108.30	12	106.58	105.00	21	18,300	0.11%
2022/02/14	10	105.45	17	106.59	106.00	-7	18,441	-0.04%
2022/02/11	8	105.81	20	106.15	105.00	-12	18,444	-0.07%
2022/02/10	3	102.50	54	102.51	103.00	-51	18,668	-0.27%
2022/02/09	34	103.18	19	102.66	103.00	15	19,384	0.08%
2022/02/08	13	99.02	25	100.72	102.00	-12	19,523	-0.06%
2022/02/07	4	94.00	3	93.73	95.00	1	19,910	0.01%
2022/01/26	3	89.70	55	90.93	90.50	-52	20,923	-0.25%
2022/01/25	59	92.44	9	91.08	89.50	50	22,423	0.22%
2022/01/24	2	89.90	0	0.00	91.30	2	22,697	0.01%
2022/01/21	0.1	89.20	0	0.00	88.70	0.1	23,536	0.00%
2022/01/20	8	89.60	6	89.38	90.30	2	24,081	0.01%
2022/01/19	51	91.28	1	90.30	90.40	50	24,609	0.20%
2022/01/18	4	94.25	4	92.90	92.40	0	25,087	0.00%
2022/01/17	0	0.00	1	91.10	92.00	-1	25,652	0.00%
2022/01/14	2.2	88.86	0	0.00	89.30	2.2	26,174	0.01%
2022/01/13	1.1	90.71	1	90.70	90.60	0.1	27,169	0.00%
2022/01/12	4	94.15	0	0.00	92.70	4	27,947	0.01%
2022/01/11	8	95.86	2	93.60	93.70	6	28,558	0.02%
2022/01/10	6	96.27	15	97.78	98.60	-9	28,664	-0.03%
2022/01/07	10.2	95.77	1	95.10	95.00	9.2	28,617	0.03%
2022/01/06	2.1	100.26	0	0.00	100.50	2.1	28,343	0.01%
2022/01/05	5	102.30	1	101.50	102.00	4	28,453	0.01%
2022/01/04	9.1	106.15	7	104.21	104.00	2.1	28,502	0.01%
2022/01/03	10.1	107.04	6	105.50	105.50	4.1	28,716	0.01%
2021/12/30	7	107.43	6	107.00	107.00	1	28,796	0.00%
2021/12/29	5	107.50	9	106.50	107.00	-4	28,910	-0.01%
2021/12/28	0	0.00	1	108.00	108.00	-1	29,134	0.00%
2021/12/27	7	108.64	7	109.00	109.00	0	29,185	0.00%
2021/12/24	12	111.00	3	109.83	107.50	9	29,287	0.03%
2021/12/23	4	109.50	9	110.94	111.50	-5	29,125	-0.02%
2021/12/22	15.1	109.84	12	109.75	108.00	3.1	29,022	0.01%
2021/12/21	10	107.75	13	108.42	108.00	-3	28,709	-0.01%
2021/12/20	3	105.50	2	103.50	105.00	1	28,555	0.00%
2021/12/17	1	104.00	0	0.00	104.50	1	28,800	0.00%
2021/12/16	3	107.50	9	108.50	109.00	-6	28,899	-0.02%
2021/12/15	0	0.00	1	103.50	106.00	-1	28,763	0.00%
2021/12/14	0	0.00	4	102.00	102.50	-4	28,719	-0.01%
2021/12/13	9	105.00	7	105.50	106.00	2	28,701	0.01%
2021/12/10	9	106.28	8	105.50	105.00	1	28,726	0.00%
2021/12/09	5	110.30	5	109.00	109.00	0	28,660	0.00%
2021/12/08	4	111.00	5	112.10	112.00	-1	28,764	0.00%
2021/12/07	21	113.17	11	110.68	110.00	10	28,852	0.03%
2021/12/06	22	111.82	22.3	112.49	113.00	-0.3	28,486	0.00%
2021/12/03	19	113.66	36	113.46	111.50	-17	28,344	-0.06%
2021/12/02	10	110.20	14	111.96	107.00	-4	27,818	-0.01%
2021/12/01	14	111.21	6	110.83	110.50	8	27,901	0.03%
2021/11/30	14	108.57	12	109.63	110.50	2	28,112	0.01%
2021/11/29	9	103.17	15	104.90	106.00	-6	28,267	-0.02%
2021/11/26	11	106.09	15	106.33	103.50	-4	28,113	-0.01%
2021/11/25	14	110.43	1	108.50	108.00	13	27,981	0.05%
2021/11/24	15	110.43	10	110.05	112.00	5	27,809	0.02%
2021/11/23	6	108.92	45	108.98	106.00	-39	27,568	-0.14%
2021/11/22	17	111.29	12	109.42	108.50	5	27,561	0.02%
2021/11/19	23	111.48	34	112.75	111.50	-11	27,864	-0.04%
2021/11/18	31	104.26	12.1	105.46	106.00	18.9	27,212	0.07%
2021/11/17	3.1	101.55	52	102.92	102.00	-48.9	27,315	-0.18%
2021/11/16	12	100.81	0.1	101.00	98.20	12	27,667	0.04%
2021/11/15	4	100.30	8	100.44	100.50	-4	28,029	-0.01%
2021/11/12	10	102.15	6	102.33	100.50	4	28,240	0.01%
2021/11/11	55.1	99.71	10	100.76	101.00	45.1	28,331	0.16%
2021/11/10	4	96.65	6	97.12	97.90	-2	28,092	-0.01%
2021/11/09	5	97.88	17	98.35	98.00	-12	27,946	-0.04%
2021/11/08	25	99.98	8.1	102.15	99.20	16.9	27,499	0.06%
2021/11/05	19	109.05	10	108.35	110.00	9	26,953	0.03%
2021/11/04	35.1	113.32	20	112.08	110.00	15.1	26,808	0.06%
2021/11/03	15	109.67	26.1	108.43	108.00	-11.1	26,125	-0.04%
2021/11/02	30.1	119.52	14	117.86	111.50	16.1	25,206	0.06%
2021/11/01	7.1	120.35	15	120.40	123.50	-8	23,823	-0.03%
2021/10/29	26	111.92	17	113.53	112.50	9	23,484	0.04%
2021/10/28	9	109.00	5	109.70	107.50	4	22,973	0.02%
2021/10/27	21	107.07	29	106.40	107.00	-8	22,734	-0.04%
2021/10/26	16.5	104.05	197	105.93	101.50	-180.5	22,334	-0.81%	大賣/鉅額交易
2021/10/25	18.5	105.20	15	105.40	105.50	3.5	22,136	0.02%
2021/10/22	42	102.49	10	102.05	101.50	32	22,045	0.15%
2021/10/21	137	102.76	16.5	102.19	100.50	120.5	22,333	0.54%	大買/鉅額交易
2021/10/20	57.5	97.91	15	98.08	96.80	42.5	22,038	0.19%
2021/10/19	10	97.73	13.2	98.57	101.50	-3.2	22,139	-0.01%
2021/10/18	3	93.03	8	93.14	92.60	-5	21,900	-0.02%
2021/10/15	0	0.00	1	91.60	91.40	-1	22,556	0.00%
2021/10/14	2	89.65	3	88.50	89.00	-1	23,483	0.00%
2021/10/13	1	92.00	3	89.73	87.40	-2	23,748	-0.01%
2021/10/12	2	94.65	3	93.60	93.30	-1	24,108	0.00%
2021/10/08	9	94.00	5	93.28	94.00	4	24,790	0.02%
2021/10/07	1	90.20	1	89.20	89.50	0	25,392	0.00%
2021/10/06	4	87.43	7	86.84	86.20	-3	25,823	-0.01%
2021/10/05	7	84.94	5	85.96	86.50	2	26,290	0.01%
2021/10/04	7	82.14	3	84.60	81.10	4	26,522	0.02%
2021/10/01	0	0.00	4	84.10	84.10	-4	26,890	-0.01%
2021/09/30	4	89.35	6	89.77	89.30	-2	27,668	-0.01%
2021/09/29	4.3	88.96	1	90.20	87.70	3.3	28,122	0.01%
2021/09/28	2.1	94.30	4	92.43	91.80	-1.9	28,938	-0.01%
2021/09/27	4	95.13	3	94.17	94.60	1	29,581	0.00%
2021/09/24	5	96.02	3	95.70	95.00	2	30,007	0.01%
2021/09/23	1	94.80	6.1	94.00	95.40	-5.1	30,217	-0.02%
2021/09/22	2	90.55	1	90.10	90.20	1	30,320	0.00%
2021/09/17	3	91.23	1	91.90	92.30	2	31,093	0.01%
2021/09/16	0.1	91.40	0	0.00	90.40	0.1	31,844	0.00%
2021/09/15	0	0.00	1	90.60	92.30	-1	32,181	0.00%
2021/09/14	0.3	91.80	1	91.60	91.70	-0.7	32,862	0.00%
2021/09/13	6	94.58	5	94.58	92.30	1	33,164	0.00%
2021/09/10	4	92.03	5	92.10	94.90	-1	33,443	0.00%
2021/09/09	5	92.08	3	91.33	93.90	2	34,291	0.01%
2021/09/08	2	91.50	0	0.00	90.50	2	35,196	0.01%
2021/09/07	7	92.76	9	92.13	94.30	-2	35,488	-0.01%
2021/09/06	6.1	97.89	4	97.15	94.50	2.1	35,198	0.01%
2021/09/03	9.1	98.03	8	97.23	98.50	1.1	34,882	0.00%
2021/09/02	9.2	101.95	2	102.00	100.50	7.2	34,527	0.02%
2021/09/01	0	0.00	5	108.50	111.00	-5	34,572	-0.01%
2021/08/31	6	108.67	2	106.50	108.50	4	34,495	0.01%
2021/08/30	18	109.22	19	109.45	110.00	-1	34,408	0.00%
2021/08/27	12	106.63	33	109.62	106.50	-21	34,340	-0.06%
2021/08/26	18	112.75	22	112.00	111.50	-4	34,147	-0.01%
2021/08/25	47	113.71	29	113.28	113.00	18	34,077	0.05%
2021/08/24	18	109.61	12	108.71	107.50	6	33,308	0.02%
2021/08/23	15	108.17	6	107.08	106.00	9	32,775	0.03%
2021/08/20	17	103.47	22	103.66	105.00	-5	32,351	-0.02%
2021/08/19	10	101.24	8	100.36	99.00	2	31,672	0.01%
2021/08/18	15	91.81	12	94.23	100.00	3	31,083	0.01%
2021/08/17	11	97.69	6	92.12	91.00	5	30,700	0.02%
2021/08/16	6	98.70	9	98.60	98.90	-3	30,369	-0.01%
2021/08/13	2	98.45	7	99.33	97.00	-5	30,232	-0.02%
2021/08/12	9	101.03	9	101.44	103.00	0	30,107	0.00%
2021/08/11	3	100.33	11.2	100.31	97.60	-8.2	29,975	-0.03%
2021/08/10	11	100.42	5.1	99.67	101.00	5.9	29,776	0.02%
2021/08/09	5.2	102.46	8	102.63	100.50	-2.9	29,579	-0.01%
2021/08/06	3	107.50	3	104.83	108.50	0	29,399	0.00%
2021/08/05	7	110.21	12	109.08	108.50	-5	29,282	-0.02%
2021/08/04	7	115.64	14	114.68	113.00	-7	29,279	-0.02%
2021/08/03	23	113.96	10.1	113.76	113.50	12.9	29,284	0.04%
2021/08/02	11	107.18	8.6	109.60	111.50	2.4	28,915	0.01%
2021/07/30	6	104.33	7	106.14	102.50	-1	28,598	0.00%
2021/07/29	10	105.85	11	105.41	107.00	-1	28,473	0.00%
2021/07/28	15	109.23	10	104.85	104.50	5	28,180	0.02%
2021/07/27	14	118.50	14.1	116.45	114.50	-0.1	27,765	0.00%
2021/07/26	11	114.68	17	115.09	115.50	-6	27,020	-0.02%
2021/07/23	20.1	113.02	10	113.35	110.00	10.1	26,312	0.04%
2021/07/22	8	109.25	21.1	111.88	113.50	-13.1	25,352	-0.05%
2021/07/21	15.1	108.93	8	106.69	103.50	7.1	25,114	0.03%
2021/07/20	17	104.29	20.1	106.10	108.50	-3.1	24,422	-0.01%
2021/07/19	7	102.99	6	100.83	100.00	1	23,783	0.00%
2021/07/16	14	100.16	15.1	101.74	102.50	-1.1	24,120	0.00%
2021/07/15	11.1	96.94	18	96.21	100.00	-6.9	24,054	-0.03%
2021/07/14	17.1	102.08	4	99.68	98.10	13.1	23,919	0.05%
2021/07/13	4	112.25	7	112.79	109.00	-3	23,126	-0.01%
2021/07/12	10	100.65	10	102.45	105.50	0	22,646	0.00%
2021/07/09	21	96.89	19.1	96.61	96.00	1.9	22,042	0.01%
2021/07/08	12.1	96.79	17	95.68	94.80	-4.9	21,711	-0.02%
2021/07/07	13	96.08	21.2	95.02	93.60	-8.2	21,344	-0.04%
2021/07/06	16.2	91.54	9	91.39	92.60	7.2	20,611	0.03%
2021/07/05	13	92.16	12.1	92.86	90.50	0.9	20,264	0.00%
2021/07/02	13	83.62	16	84.83	87.60	-3	19,651	-0.02%
2021/07/01	11	82.50	5	81.92	79.70	6	19,370	0.03%
2021/06/30	8	82.13	14	82.60	86.20	-6	19,562	-0.03%
2021/06/29	14.1	80.01	12	79.83	78.70	2.1	19,614	0.01%
2021/06/28	31	80.79	22	80.98	79.60	9	19,407	0.05%
2021/06/25	7	78.51	10.1	78.69	81.80	-3.1	18,838	-0.02%
2021/06/24	5	73.94	11	74.45	74.40	-6	18,163	-0.03%
2021/06/23	11	72.15	8	72.78	74.50	3	17,792	0.02%
2021/06/22	8	68.29	10	69.08	69.90	-2	17,070	-0.01%
2021/06/21	9.3	69.05	6	67.68	66.20	3.3	16,679	0.02%
2021/06/18	22	67.53	18	67.83	68.90	4	16,156	0.02%
2021/06/17	18	63.86	26	64.41	65.20	-8	15,070	-0.05%
2021/06/16	9	60.01	6	60.65	61.00	3	14,076	0.02%
2021/06/11	0	0.00	2	56.40	56.50	-2	13,585	-0.01%
2021/06/10	2	57.10	20	56.60	57.00	-18	13,668	-0.13%
2021/06/09	17	57.09	10	56.87	56.50	7	13,562	0.05%
2021/06/08	3	53.83	21	54.07	54.80	-18	13,053	-0.14%
2021/06/07	27	52.73	6	53.33	53.40	21	13,119	0.16%
2021/06/04	4	52.65	6	53.88	54.00	-2	13,221	-0.02%
2021/06/03	16	53.34	6	53.33	53.50	10	13,225	0.08%
2021/06/02	3	53.00	7	55.01	52.90	-4	13,253	-0.03%
2021/06/01	1	52.40	0	0.00	52.00	1	12,855	0.01%
2021/05/31	8	50.88	5	51.10	51.20	3	12,919	0.02%
2021/05/26	2	47.70	2	48.08	48.40	0	13,217	0.00%
2021/05/25	5	47.85	6	48.55	47.85	-1	13,317	-0.01%
2021/05/24	2	45.60	2	45.78	46.25	0	13,390	0.00%
2021/05/21	5	45.56	4	46.01	46.15	1	13,538	0.01%
2021/05/20	0	0.00	4	44.70	43.85	-4	13,616	-0.03%
2021/05/19	7	45.74	2	45.85	45.60	5	13,604	0.04%
2021/05/18	1	42.00	0	0.00	43.55	1	13,512	0.01%
2021/05/17	0	0.00	1	42.35	39.60	-1	13,515	-0.01%
2021/05/14	4	45.33	2	45.98	43.95	2	13,471	0.01%
2021/05/13	2	43.55	4	43.56	44.00	-2	13,381	-0.01%
2021/05/12	2	43.63	2	43.58	43.50	0	13,348	0.00%
2021/05/11	4	47.13	1	47.10	46.60	3	13,217	0.02%
2021/05/07	1	52.60	2	52.50	53.60	-1	13,597	-0.01%
2021/05/05	2	52.00	0	0.00	50.90	2	13,569	0.01%
2021/05/03	1	57.70	6.2	56.65	55.50	-5.2	13,697	-0.04%
2021/04/29	0.2	59.30	0	0.00	59.00	0.2	13,737	0.00%
2021/04/28	1	60.30	0	0.00	60.50	1	13,804	0.01%
2021/04/27	4	61.58	6	61.52	60.20	-2	13,935	-0.01%
2021/04/26	9	63.27	1	62.50	62.70	8	13,805	0.06%
2021/04/23	10	61.50	10	63.16	62.40	0	13,876	0.00%
2021/04/22	11	63.75	11.3	64.38	60.50	-0.3	13,695	0.00%
2021/04/21	2	60.85	4	60.43	61.70	-2	13,209	-0.02%
2021/04/20	5	59.60	14	58.55	59.50	-9	12,870	-0.07%
2021/04/16	1	55.60	0	0.00	56.00	1	12,781	0.01%
2021/04/15	1	55.40	1	55.00	55.40	0	12,871	0.00%
2021/04/14	2.3	53.33	1	55.20	55.40	1.3	12,979	0.01%
2021/04/13	0	0.00	2	57.45	55.80	-2	13,158	-0.02%
2021/04/12	10	57.08	0	0.00	57.10	10	13,235	0.08%
2021/04/09	2	58.70	0	0.00	58.60	2	13,439	0.01%
2021/04/08	1	60.20	7	60.36	60.70	-6	14,110	-0.04%
2021/04/07	4	59.60	8	58.65	59.60	-4	14,202	-0.03%
2021/04/06	28	58.63	21	59.34	59.60	7	14,068	0.05%
2021/04/01	1	56.10	18	56.00	54.50	-17	13,793	-0.12%
2021/03/31	0	0.00	3	53.43	53.50	-3	14,143	-0.02%
2021/03/30	6	54.43	0	0.00	54.00	6	15,208	0.04%
2021/03/29	0	0.00	3	54.60	54.60	-3	16,146	-0.02%
2021/03/25	0	0.00	0.2	52.80	52.20	-0.2	16,368	0.00%
2021/03/24	0	0.00	0.6	53.50	53.70	-0.6	16,465	0.00%
2021/03/23	3	53.00	0	0.00	53.00	3	16,589	0.02%
2021/03/22	2	54.55	0	0.00	54.40	2	16,726	0.01%
2021/03/18	0	0.00	1	55.20	54.20	-1	17,189	-0.01%
2021/03/16	2	54.25	1	54.20	53.80	1	17,675	0.01%
2021/03/15	1	53.00	0	0.00	54.10	1	18,108	0.01%
2021/03/12	1	52.90	0	0.00	53.10	1	18,159	0.01%
2021/03/11	1	52.10	1	52.20	52.90	0	18,251	0.00%
2021/03/10	1	51.30	2	51.45	51.40	-1	18,268	-0.01%
2021/03/09	2	48.95	0	0.00	48.70	2	18,249	0.01%
2021/03/08	1	50.40	0	0.00	49.65	1	18,577	0.01%
2021/03/05	2	51.45	2	51.45	51.30	0	18,928	0.00%
2021/03/04	1	51.90	0	0.00	51.60	1	19,241	0.01%
2021/03/02	10	55.50	10	54.00	53.90	0	19,881	0.00%
2021/02/26	2	54.10	1	54.70	54.00	1	20,047	0.00%
2021/02/25	3	54.60	3	55.70	54.60	0	21,355	0.00%
2021/02/24	1	54.60	0	0.00	55.00	1	22,443	0.00%
2021/02/23	10	55.20	1	55.60	55.00	9	22,545	0.04%
2021/02/22	1	55.00	3	55.03	54.40	-2	22,470	-0.01%
2021/02/19	1	52.70	1	53.10	53.10	0	22,464	0.00%
2021/02/18	0	0.00	10	52.20	52.40	-10	22,985	-0.04%
2021/02/17	1	51.00	1	51.90	51.80	0	23,384	0.00%
2021/02/05	0	0.00	1	48.85	48.90	-1	23,516	0.00%
2021/02/03	0	0.00	1	50.90	50.60	-1	24,582	0.00%
2021/02/02	1	50.20	1	49.80	50.00	0	24,837	0.00%
2021/02/01	1	48.90	0	0.00	49.00	1	24,991	0.00%
2021/01/29	0	0.00	3	52.50	50.50	-3	24,939	-0.01%
2021/01/27	1	52.30	1	52.70	52.50	0	24,442	0.00%
2021/01/25	0	0.00	5	54.04	53.30	-5	24,404	-0.02%
2021/01/22	1	50.70	0	0.00	51.60	1	24,222	0.00%
2021/01/21	0	0.00	58	50.63	51.00	-58	24,138	-0.24%
2021/01/19	5	54.90	2	55.60	54.80	3	23,846	0.01%
2021/01/18	2	55.40	3	55.10	55.50	-1	23,821	0.00%
2021/01/14	3	54.50	1	54.90	53.90	2	23,431	0.01%
2021/01/13	55	55.23	0	0.00	55.30	55	23,327	0.24%
2021/01/11	4	56.10	7	56.14	56.50	-3	22,867	-0.01%
2021/01/08	1	54.00	149	53.13	53.50	-148	22,833	-0.65%	大賣/鉅額交易
2021/01/07	1	53.20	0	0.00	53.20	1	23,230	0.00%
2021/01/06	8	53.45	10	52.46	53.00	-2	23,313	-0.01%
2021/01/05	19	54.49	8	54.29	54.70	11	23,142	0.05%
2021/01/04	4	55.53	0	0.00	54.70	4	23,109	0.02%
2020/12/31	17	54.72	5.2	54.89	54.10	11.8	23,051	0.05%
2020/12/30	16	52.08	15	52.18	51.80	1	22,367	0.00%
2020/12/29	1	52.00	0	0.00	52.80	1	22,044	0.00%
2020/12/28	3.2	52.06	3	52.23	51.60	0.2	21,821	0.00%
2020/12/25	5	52.42	7	51.00	51.00	-2	21,429	-0.01%
2020/12/24	144	51.08	23	50.50	50.60	121	20,612	0.59%	大買/鉅額交易
2020/12/23	10	47.07	12	46.82	46.90	-2	19,511	-0.01%
2020/12/22	2	45.48	2	45.00	43.60	0	18,595	0.00%
2020/12/21	0	0.00	5	43.67	44.60	-5	18,505	-0.03%
2020/12/17	0	0.00	5	45.25	45.25	-5	18,690	-0.03%
2020/12/16	6	44.12	1	43.90	44.75	5	18,660	0.03%
2020/12/15	2	42.80	11	43.65	42.70	-9	18,800	-0.05%
2020/12/14	18	45.64	2	46.33	45.10	16	19,025	0.08%
2020/12/11	4	45.11	82	45.14	44.10	-78	18,840	-0.41%
2020/12/10	173	46.43	82	45.51	45.80	91	18,653	0.49%	大買/
2020/12/09	13	46.10	17	46.63	45.95	-4	18,353	-0.02%
2020/12/08	2	44.95	0	0.00	44.95	2	17,978	0.01%
2020/12/07	1	45.10	1	44.45	44.30	0	17,988	0.00%
2020/12/04	2	44.65	1	44.35	44.30	1	17,926	0.01%
2020/12/03	1	45.00	38	44.25	44.35	-37	17,860	-0.21%
2020/12/02	6	45.50	16	44.74	44.70	-10	17,857	-0.06%
2020/12/01	16	45.44	4	44.99	45.80	12	17,637	0.07%
2020/11/30	3	44.85	4	44.83	44.60	-1	17,461	-0.01%
2020/11/27	8	44.34	4	44.76	45.15	4	17,327	0.02%
2020/11/26	38	43.96	19	42.69	43.65	19	17,355	0.11%
2020/11/25	6	43.94	7	42.58	42.40	-1	17,154	-0.01%
2020/11/24	107	45.17	111	44.94	43.20	-4	17,057	-0.02%	大買/大賣/
2020/11/23	7	42.79	8	43.72	44.40	-1	16,399	-0.01%
2020/11/19	2	39.00	0	0.00	39.00	2	16,927	0.01%
2020/11/18	17	39.96	0	0.00	39.55	17	17,618	0.10%
2020/11/17	7	40.31	66	40.86	39.50	-59	18,922	-0.31%
2020/11/16	26	39.07	1	40.65	41.35	25	21,270	0.12%
2020/11/13	40	39.00	1	38.55	38.70	39	21,508	0.18%
2020/11/12	3	38.17	7	40.90	38.15	-4	21,713	-0.02%
2020/11/11	8	40.39	3	40.77	40.35	5	21,395	0.02%
2020/11/10	2	39.33	2	39.45	38.05	0	20,909	0.00%
2020/11/09	3	38.95	11	38.89	39.00	-8	20,791	-0.04%
2020/11/06	0	0.00	1	37.75	37.65	-1	20,707	0.00%
2020/11/05	1	38.00	1	38.20	37.90	0	20,769	0.00%
2020/11/04	1	36.90	0	0.00	37.00	1	20,901	0.00%
2020/11/03	0	0.00	1	36.80	36.90	-1	21,491	0.00%
2020/11/02	0	0.00	3	36.05	35.30	-3	22,085	-0.01%
2020/10/30	1	36.25	0	0.00	36.05	1	22,205	0.00%
2020/10/26	1	38.20	1	38.80	38.10	0	22,623	0.00%
2020/10/23	0	0.00	1	38.10	38.15	-1	22,541	0.00%
2020/10/21	0	0.00	1	37.80	37.40	-1	22,620	0.00%
2020/10/19	0	0.00	1	37.10	37.15	-1	22,594	0.00%
2020/10/16	2	37.63	13	37.38	36.80	-11	22,574	-0.05%
2020/10/15	3	39.05	10	39.43	39.00	-7	22,229	-0.03%
2020/10/14	0	0.00	1	39.10	38.70	-1	21,642	0.00%
2020/10/13	2	38.35	1	38.80	38.30	1	21,478	0.00%
2020/10/12	1	37.80	0	0.00	38.30	1	21,336	0.00%
2020/10/08	2	37.88	1	39.10	37.95	1	21,233	0.00%
2020/10/07	10	37.95	3	38.15	38.40	7	21,039	0.03%
2020/10/06	4	37.55	0	0.00	37.45	4	20,941	0.02%
2020/09/29	1	36.05	1	35.95	35.75	0	21,134	0.00%
2020/09/25	2	34.53	3	35.00	34.95	-1	21,098	0.00%
2020/09/23	3	37.52	3	37.90	37.10	0	21,179	0.00%
2020/09/22	2	37.35	0	0.00	37.05	2	20,890	0.01%
2020/09/21	1	38.10	0	0.00	37.40	1	20,794	0.00%
2020/09/18	0	0.00	3	38.22	37.60	-3	20,814	-0.01%
2020/09/17	1	38.05	0	0.00	38.20	1	20,556	0.00%
2020/09/15	1	36.50	0	0.00	35.90	1	19,992	0.01%
2020/09/11	0.3	34.65	6	34.43	34.65	-5.7	20,003	-0.03%
2020/09/09	0	0.00	1	36.15	36.40	-1	19,777	-0.01%
2020/09/08	0	0.00	5	35.90	35.90	-5	19,786	-0.03%
2020/09/07	5	37.05	4	36.91	35.70	1	19,811	0.01%
2020/09/04	4	36.78	0	0.00	36.75	4	19,837	0.02%
2020/09/03	5	38.15	6	38.01	37.40	-1	19,855	-0.01%
2020/09/02	5	37.95	5	37.95	38.00	0	19,694	0.00%
2020/09/01	8	38.13	5	38.25	38.55	3	19,779	0.02%
2020/08/31	8	36.97	17	36.66	36.70	-9	19,408	-0.05%
2020/08/28	6	37.83	2	37.35	37.40	4	19,647	0.02%
2020/08/27	2	37.55	2	37.20	37.35	0	20,272	0.00%
2020/08/26	21	39.79	11	40.52	38.40	10	19,892	0.05%
2020/08/25	1	38.70	4	38.59	38.40	-3	18,326	-0.02%
2020/08/24	10	38.51	8	38.74	39.00	2	17,887	0.01%
2020/08/21	56	38.22	125	39.30	37.95	-69	17,062	-0.40%	大賣/
2020/08/20	147	38.94	65	37.97	38.75	82	15,582	0.53%	大買/
2020/08/19	10	36.15	8.8	36.70	36.85	1.2	12,641	0.01%
2020/08/18	3	32.15	1	32.30	33.50	2	11,930	0.02%
2020/08/17	1	31.40	4	31.96	32.00	-3	11,501	-0.03%
2020/08/14	0	0.00	3	30.50	30.45	-3	11,271	-0.03%
2020/08/13	3	30.00	6	30.30	30.05	-3	11,222	-0.03%
2020/08/11	2	30.40	0	0.00	29.80	2	10,944	0.02%
2020/08/10	3	31.33	0	0.00	30.40	3	10,915	0.03%
2020/08/07	6	32.38	2	31.88	32.40	4	10,682	0.04%
2020/08/06	0	0.00	2	32.50	32.65	-2	10,058	-0.02%
2020/08/05	0	0.00	2	29.70	29.70	-2	9,412	-0.02%
2020/08/04	2	31.00	0	0.00	28.80	2	9,278	0.02%
2020/08/03	0	0.00	3	29.95	29.70	-3	8,947	-0.03%
2020/07/21	0	0.00	2	27.60	27.85	-2	8,790	-0.02%
2020/07/14	0	0.00	1	29.95	29.35	-1	9,016	-0.01%
2020/07/13	5	29.25	2	30.05	30.15	3	8,848	0.03%
2020/07/08	5	29.75	0	0.00	29.45	5	8,462	0.06%
2020/07/03	3	29.63	1	30.20	29.10	2	8,235	0.02%
2020/07/02	5	29.60	0	0.00	29.80	5	8,010	0.06%
2020/07/01	1	28.50	0	0.00	28.50	1	7,748	0.01%
2020/06/30	0	0.00	3	28.15	28.30	-3	7,703	-0.04%
2020/06/29	3	28.40	0	0.00	27.85	3	7,753	0.04%
2020/06/24	0	0.00	2	29.00	29.20	-2	7,613	-0.03%
2020/06/17	0	0.00	1	28.60	28.60	-1	7,261	-0.01%
2020/06/15	1	28.80	0	0.00	28.05	1	7,204	0.01%
2020/06/12	0	0.00	2	29.80	29.65	-2	7,134	-0.03%
2020/06/11	2	29.48	0	0.00	29.20	2	7,085	0.03%
2020/06/10	1	29.90	2	29.45	30.00	-1	6,942	-0.01%
2020/06/09	2.1	28.48	0	0.00	28.30	2.1	6,772	0.03%
2020/06/08	6	29.68	4	29.99	29.10	2	6,677	0.03%
2020/06/05	0	0.00	4	28.85	29.10	-4	6,346	-0.06%
2020/06/04	5	29.57	5	29.35	29.30	0	6,172	0.00%
2020/06/03	17	27.90	17	27.95	28.95	0	5,701	0.00%
2020/05/28	0	0.00	1	24.80	24.50	-1	4,262	-0.02%
2020/05/22	0	0.00	12	24.48	23.95	-12	4,188	-0.29%
2020/05/21	1	24.50	0	0.00	24.60	1	4,164	0.02%
2020/04/23	5	24.00	5	24.65	24.05	0	3,179	0.00%
2020/04/21	0	0.00	1	21.60	21.45	-1	2,794	-0.04%
2020/04/14	0	0.00	6	20.53	20.95	-6	2,702	-0.22%
2020/04/13	0	0.00	1	20.70	20.25	-1	2,701	-0.04%
2020/04/09	0	0.00	1	20.10	20.00	-1	2,796	-0.04%
2020/04/01	3	18.93	0	0.00	19.10	3	2,806	0.11%
2020/03/30	2	18.13	1	17.35	18.45	1	2,957	0.03%
2020/03/27	2	18.33	4	17.86	17.95	-2	2,943	-0.07%
2020/03/25	0	0.00	1	18.20	18.25	-1	3,134	-0.03%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/16	2	18.00	0	0.00	17.90	2	2,799	0.07%
2020/03/13	2	19.50	0	0.00	19.85	2	2,724	0.07%
2020/03/12	3	22.20	0	0.00	21.65	3	2,651	0.11%
2020/03/09	1	25.25	0	0.00	24.05	1	2,601	0.04%
2020/03/06	0	0.00	1	25.50	25.40	-1	2,586	-0.04%
2020/03/02	1	24.00	0	0.00	24.50	1	2,640	0.04%
2020/02/26	0	0.00	1	25.70	25.60	-1	2,597	-0.04%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/18	0	0.00	1	25.20	25.00	-1	2,558	-0.04%
2020/02/17	0	0.00	6	24.73	24.80	-6	2,550	-0.24%
2020/02/14	0	0.00	2	24.85	24.75	-2	2,558	-0.08%
2020/02/12	0	0.00	5	24.92	24.80	-5	2,564	-0.20%
2020/02/10	2	23.35	0	0.00	24.15	2	2,540	0.08%
2020/02/07	2	23.80	0	0.00	23.80	2	2,546	0.08%
2020/02/06	6	24.10	0	0.00	24.25	6	2,544	0.24%
2020/02/05	2	23.20	2	23.20	23.25	0	2,533	0.00%
2020/01/09	0.1	26.75	0	0.00	26.85	0.1	2,658	0.00%
2019/12/27	1	28.10	0	0.00	28.35	1	2,757	0.04%
2019/12/20	0	0.00	5	28.30	27.50	-5	2,391	-0.21%
2019/12/11	1	25.75	0	0.00	25.85	1	2,724	0.04%
2019/12/10	1	25.70	1	25.65	25.65	0	2,822	0.00%
2019/11/12	1	26.60	0	0.00	26.90	1	4,493	0.02%
2019/11/06	0	0.00	1	27.20	27.35	-1	4,571	-0.02%
2019/10/31	0	0.00	2	29.95	28.70	-2	4,584	-0.04%
2019/10/30	1	28.75	0	0.00	29.00	1	4,501	0.02%
2019/10/23	1	29.05	0	0.00	29.05	1	4,657	0.02%
2019/10/21	1	28.45	0	0.00	28.40	1	4,629	0.02%
2019/10/16	1	28.75	0	0.00	28.70	1	4,749	0.02%
2019/10/15	2	28.35	2	27.40	28.30	0	4,662	0.00%
2019/10/14	0	0.00	2	27.30	27.45	-2	4,644	-0.04%
2019/10/07	0	0.00	0.5	27.25	27.25	-0.5	5,396	-0.01%
2019/10/02	1	28.30	0	0.00	28.45	1	5,517	0.02%
2019/09/27	0.2	29.20	0	0.00	29.15	0.2	5,527	0.00%
2019/09/26	0.3	30.00	0	0.00	30.05	0.3	5,525	0.01%
2019/09/25	2	29.95	0	0.00	29.75	2	5,529	0.04%
2019/09/10	0	0.00	2	28.15	28.35	-2	5,526	-0.04%
2019/09/09	1	28.35	1	28.05	28.20	0	5,567	0.00%
2019/09/06	4	29.35	2	29.45	28.60	2	5,543	0.04%
2019/09/05	2	29.05	5	29.08	28.50	-3	5,199	-0.06%
2019/09/03	9	29.23	2	29.50	28.90	7	5,107	0.14%
2019/08/30	1	28.50	1	28.70	27.35	0	4,867	0.00%
2019/08/29	0	0.00	1	27.90	27.95	-1	4,679	-0.02%
2019/08/15	0	0.00	7	25.19	26.15	-7	3,992	-0.18%
2019/07/29	5	26.45	0	0.00	26.35	5	4,035	0.12%
2019/07/09	2	27.00	2	26.80	26.90	0	4,696	0.00%
2019/07/08	0	0.00	5	27.59	27.45	-5	5,160	-0.10%
2019/07/05	4	27.06	0	0.00	27.00	4	5,857	0.07%
2019/07/04	1	26.80	0	0.00	26.75	1	5,700	0.02%
2019/06/24	0	0.00	10	25.45	25.60	-10	5,855	-0.17%
2019/06/20	0	0.00	3	26.15	26.05	-3	5,935	-0.05%
2019/06/18	10	25.80	0	0.00	25.30	10	6,078	0.16%
2019/06/06	1	25.05	0	0.00	24.50	1	6,437	0.02%
2019/05/23	0	0.00	3	24.10	24.00	-3	6,905	-0.04%
2019/05/21	0	0.00	2	23.50	24.45	-2	7,021	-0.03%
2019/05/13	1	23.35	0	0.00	23.30	1	8,253	0.01%
2019/05/08	0	0.00	2	26.25	26.35	-2	8,782	-0.02%
2019/05/06	0	0.00	3	26.35	26.30	-3	8,994	-0.03%
2019/04/26	0	0.00	11	27.36	27.30	-11	9,797	-0.11%
2019/04/25	4	28.10	0	0.00	28.10	4	10,130	0.04%
2019/04/24	0	0.00	1	28.50	28.35	-1	10,373	-0.01%
2019/04/23	2	28.90	2	28.55	28.75	0	10,579	0.00%
2019/04/19	4	28.85	2	28.90	28.90	2	10,523	0.02%
2019/04/18	4	28.95	20	28.80	28.65	-16	10,517	-0.15%
2019/04/17	22	29.98	0	0.00	29.85	22	10,458	0.21%
2019/04/15	0	0.00	21	29.45	29.25	-21	10,637	-0.20%
2019/04/12	4	30.48	0	0.00	29.05	4	10,596	0.04%
2019/04/10	3	28.65	3	28.35	28.55	0	9,180	0.00%
2019/04/09	5	27.80	5	27.65	27.85	0	9,094	0.00%
2019/04/08	21	28.05	0	0.00	27.50	21	9,061	0.23%
2019/03/29	0	0.00	20	26.60	26.65	-20	9,054	-0.22%
2019/03/28	25	27.13	5	26.95	26.65	20	9,332	0.21%
2019/03/22	1	27.70	1	27.15	27.15	0	9,900	0.00%
2019/03/21	2	27.50	0	0.00	27.55	2	10,038	0.02%
2019/03/20	1	26.90	1	26.45	26.55	0	10,738	0.00%
2019/03/19	1	26.40	1	26.85	26.70	0	10,914	0.00%
2019/03/13	2	28.23	0	0.00	28.00	2	11,142	0.02%
2019/03/12	1	27.75	0	0.00	27.70	1	11,336	0.01%
2019/03/11	1	27.50	1	27.50	27.50	0	11,605	0.00%
2019/02/22	2	30.45	0	0.00	30.10	2	14,172	0.01%
2019/02/20	1	30.50	1	30.25	30.15	0	14,199	0.00%
2019/02/15	7	31.51	1	32.50	31.00	6	14,082	0.04%
2019/02/14	1	31.15	33	31.35	31.25	-32	13,848	-0.23%
2019/02/12	3	30.90	1	31.10	31.30	2	13,648	0.01%
2019/02/11	1	29.40	1	30.10	31.15	0	13,564	0.00%
2019/01/29	6	29.08	6	28.73	28.90	0	13,385	0.00%
2019/01/24	51	29.07	18	28.55	28.40	33	14,141	0.23%
2019/01/23	3	28.45	3	28.10	28.25	0	13,989	0.00%
2019/01/22	3	29.10	3	28.50	28.10	0	14,086	0.00%
2019/01/21	0	0.00	1	28.80	28.80	-1	13,979	-0.01%
2019/01/18	6	28.53	5	28.61	29.05	1	13,906	0.01%
2019/01/17	5	29.30	0	0.00	28.40	5	13,893	0.04%
2019/01/16	0	0.00	2	28.05	28.95	-2	13,553	-0.01%
2019/01/15	1	27.40	0	0.00	27.05	1	13,306	0.01%
2019/01/14	0	0.00	1	26.45	26.25	-1	13,137	-0.01%
2019/01/11	1	27.00	0	0.00	26.40	1	13,213	0.01%
2019/01/10	3	26.75	3	26.60	26.85	0	13,196	0.00%
2019/01/09	3	26.40	3	27.10	26.40	0	13,169	0.00%
2019/01/08	8	26.98	7	27.01	26.75	1	13,080	0.01%
2019/01/07	0	0.00	3	26.50	26.85	-3	12,900	-0.02%
2019/01/04	0	0.00	1	24.45	24.45	-1	12,832	-0.01%
2019/01/02	0	0.00	1	25.70	25.70	-1	12,860	-0.01%
2018/12/24	2	26.80	4	26.60	26.50	-2	12,977	-0.02%
2018/12/22	2	26.35	0	0.00	26.25	2	13,007	0.02%
2018/12/21	2	26.23	0	0.00	26.95	2	13,020	0.02%
2018/12/20	0	0.00	2	25.63	25.65	-2	12,743	-0.02%
2018/12/19	0	0.00	3	25.45	25.45	-3	12,634	-0.02%
2018/12/18	0	0.00	1	26.00	26.00	-1	12,559	-0.01%
2018/12/14	1	27.60	4	28.10	27.70	-3	12,378	-0.02%
2018/12/13	9	30.10	0	0.00	28.80	9	12,204	0.07%
2018/12/12	4	27.95	0	0.00	29.70	4	11,430	0.03%
2018/12/11	0	0.00	5	27.07	27.00	-5	11,257	-0.04%
2018/12/10	0	0.00	1	26.90	26.70	-1	11,295	-0.01%
2018/12/07	50	28.30	50	28.10	28.10	0	11,245	0.00%
2018/12/06	29	28.78	27	27.51	27.55	2	11,175	0.02%
2018/12/05	6	30.83	2	30.15	30.25	4	10,997	0.04%
2018/12/03	3	32.78	1	34.00	31.90	2	10,750	0.02%
2018/11/30	0	0.00	2	31.23	31.25	-2	10,080	-0.02%
2018/11/28	3	25.15	0	0.00	25.90	3	8,915	0.03%
2018/11/23	6	24.10	12	24.40	23.45	-6	8,811	-0.07%
2018/11/22	6	24.25	0	0.00	24.25	6	9,015	0.07%
2018/11/16	1	25.10	1	24.75	24.60	0	9,020	0.00%
2018/11/13	3	23.15	3	23.50	24.15	0	9,201	0.00%
2018/11/12	5	23.50	0	0.00	24.10	5	9,232	0.05%
2018/11/08	0	0.00	5	25.32	24.65	-5	9,232	-0.05%
2018/11/02	1	24.80	1	25.20	26.00	0	8,734	0.00%
2018/11/01	1	23.50	1	23.60	23.65	0	8,434	0.00%
2018/10/16	2	25.25	2	24.70	24.50	0	9,063	0.00%
2018/10/09	2	25.78	3	26.52	25.60	-1	9,883	-0.01%
2018/10/08	1	26.30	0	0.00	26.30	1	9,900	0.01%
2018/09/03	0	0.00	2	39.45	38.80	-2	14,395	-0.01%
2018/08/31	2	41.48	0	0.00	41.65	2	14,562	0.01%
2018/08/30	2	41.25	5	41.27	41.85	-3	14,713	-0.02%
2018/08/22	3	39.80	0	0.00	39.20	3	17,355	0.02%
2018/08/17	3	37.40	0	0.00	37.05	3	18,015	0.02%
2018/08/16	0	0.00	3	38.00	37.80	-3	18,146	-0.02%
2018/08/15	3	38.05	0	0.00	37.40	3	18,284	0.02%
2018/08/14	3	37.45	6	38.75	39.20	-3	18,368	-0.02%
2018/08/06	0	0.00	3	44.10	44.50	-3	19,966	-0.02%
2018/08/02	3	43.50	0	0.00	43.25	3	20,151	0.01%
2018/07/25	3	46.28	1	45.20	47.10	2	20,590	0.01%
2018/07/23	9	43.05	9	43.08	43.50	0	20,442	0.00%
2018/07/18	4	49.40	5	49.58	45.85	-1	20,485	0.00%
2018/07/17	4	51.25	3	49.85	50.90	1	20,276	0.00%
2018/07/16	1	49.50	0	0.00	49.65	1	20,265	0.00%
2018/07/13	1	51.90	0	0.00	52.00	1	20,283	0.00%
2018/07/11	1	52.50	1	53.30	51.80	0	20,832	0.00%
2018/07/10	0	0.00	2	52.50	52.40	-2	20,859	-0.01%
2018/07/09	0	0.00	1	54.20	54.00	-1	20,861	0.00%
2018/07/06	1	54.90	4	55.05	55.50	-3	20,896	-0.01%
2018/07/05	1	57.60	1	59.00	57.90	0	20,969	0.00%
2018/07/04	2	59.00	0	0.00	59.30	2	20,875	0.01%
2018/07/03	4	61.70	2	62.15	61.50	2	20,903	0.01%
2018/07/02	6	60.25	1	59.70	59.30	5	20,719	0.02%
2018/06/28	6	57.50	0	0.00	55.80	6	20,679	0.03%
2018/06/27	0	0.00	1	58.20	57.60	-1	21,421	0.00%
2018/06/22	1	60.00	0	0.00	58.40	1	22,758	0.00%
2018/06/20	0	0.00	1	58.60	57.60	-1	22,667	0.00%
2018/06/13	1	59.60	1	60.80	58.70	0	21,992	0.00%
2018/06/12	1	61.40	2	61.50	65.10	-1	21,603	0.00%
2018/06/11	2	61.00	1	61.30	60.00	1	21,153	0.00%
2018/06/08	2	62.00	17	60.28	59.60	-15	21,069	-0.07%
2018/06/06	6	62.33	5	61.30	60.60	1	20,827	0.00%
2018/06/05	1	65.50	2	65.30	60.60	-1	21,042	0.00%
2018/06/04	17	67.51	19	66.15	64.40	-2	20,988	-0.01%
2018/06/01	4	63.45	0	0.00	66.60	4	20,470	0.02%
2018/05/31	17	63.38	1	62.40	60.60	16	19,774	0.08%
2018/05/30	2	60.80	2	56.90	61.20	0	19,175	0.00%
2018/05/29	1	56.00	0	0.00	57.20	1	18,789	0.01%
2018/05/28	2	57.30	2	58.65	56.70	0	18,734	0.00%
2018/05/21	0	0.00	4	52.03	50.60	-4	17,741	-0.02%
2018/05/18	1	52.10	3	54.83	52.10	-2	17,470	-0.01%
2018/05/17	1	57.30	0	0.00	57.30	1	17,203	0.01%
2018/05/16	5	59.48	4	58.33	58.20	1	17,002	0.01%
2018/05/15	9	56.93	5	57.70	59.10	4	16,351	0.02%
2018/05/14	10	53.51	10	53.79	53.80	0	16,107	0.00%
2018/05/11	0	0.00	6	52.57	50.60	-6	15,878	-0.04%
2018/05/10	1	53.10	4	52.70	52.60	-3	15,750	-0.02%
2018/05/07	3	52.63	1	54.20	54.00	2	15,424	0.01%
2018/05/04	1	51.40	3	49.68	51.00	-2	15,013	-0.01%
2018/04/30	2	50.10	0	0.00	50.50	2	15,025	0.01%
2018/04/27	2	48.50	0	0.00	48.65	2	15,052	0.01%
2018/04/26	0	0.00	10	48.00	47.80	-10	15,154	-0.07%
2018/04/24	6	46.92	6	47.58	47.75	0	15,601	0.00%
2018/04/23	5	50.60	0	0.00	47.65	5	15,674	0.03%
2018/04/19	10	49.15	0	0.00	49.90	10	16,878	0.06%
2018/04/18	5	49.80	6	48.60	49.05	-1	16,811	-0.01%
2018/04/17	2	48.38	1	48.70	47.55	1	16,604	0.01%
2018/04/16	0	0.00	1	52.60	52.70	-1	16,259	-0.01%
2018/04/12	1	55.90	0	0.00	55.90	1	16,055	0.01%
2018/04/11	0	0.00	1	55.00	57.30	-1	16,235	-0.01%
2018/04/10	2	53.90	0	0.00	52.40	2	16,328	0.01%
2018/04/03	5	51.38	6	51.85	55.50	-1	16,941	-0.01%
2018/04/02	0	0.00	2	50.75	50.60	-2	16,618	-0.01%
2018/03/31	2	50.55	0	0.00	49.80	2	16,814	0.01%
2018/03/30	4	50.43	49	50.15	49.50	-45	16,775	-0.27%
2018/03/29	2	47.33	2	47.80	48.35	0	15,886	0.00%
2018/03/28	18	46.78	8	45.88	46.50	10	15,454	0.06%
2018/03/26	0	0.00	1	42.10	42.20	-1	14,229	-0.01%
2018/03/22	2	43.10	0	0.00	41.00	2	14,100	0.01%
2018/03/19	0	0.00	6	40.10	40.45	-6	13,536	-0.04%
2018/03/16	1	40.20	7	39.93	39.60	-6	13,452	-0.04%
2018/03/15	1	39.75	0	0.00	39.70	1	13,402	0.01%
2018/03/14	11	40.99	11	40.42	40.30	0	13,392	0.00%
2018/03/09	0	0.00	1	41.05	39.40	-1	13,276	-0.01%
2018/03/08	0	0.00	2	40.13	40.65	-2	13,007	-0.02%
2018/03/05	1	37.70	0	0.00	37.50	1	13,422	0.01%
2018/03/02	1	39.60	0	0.00	39.10	1	13,869	0.01%
2018/02/23	11	37.91	10	37.80	37.65	1	13,544	0.01%
2018/02/06	0	0.00	11	34.55	32.35	-11	13,389	-0.08%
2018/01/26	0	0.00	1	38.40	38.95	-1	13,367	-0.01%
2018/01/25	2	39.85	9	39.65	37.90	-7	13,386	-0.05%
2018/01/24	18	39.19	0	0.00	38.70	18	13,297	0.14%
2018/01/19	4	39.55	4	39.95	39.90	0	14,166	0.00%
2018/01/18	3	39.45	0	0.00	38.90	3	13,806	0.02%
2018/01/17	45	39.59	2	40.03	39.70	43	13,511	0.32%
2018/01/16	41	37.44	41	38.11	38.55	0	13,081	0.00%
2018/01/15	32	35.36	31	35.02	38.10	1	12,653	0.01%
2018/01/09	2	34.05	2	33.95	33.95	0	11,694	0.00%
2018/01/05	18	36.13	18	36.12	36.15	0	11,897	0.00%
2018/01/02	10	31.95	12	32.83	32.40	-2	11,342	-0.02%