強茂 (2481)-永興券商分點個股進出

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
53.8
漲跌
▼3.0
漲幅
-5.28%
成交量
2,291張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

強茂 (2481)籌碼相關－永興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永興券商分點個股進出
永興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
2024/04/10	0	0.00	1	59.00	59.70	-1	1,397	-0.07%
2024/03/27	0	0.00	1	57.60	57.70	-1	1,591	-0.06%
2024/03/21	10	57.00	0	0.00	57.00	10	1,777	0.56%
2024/03/07	1	59.80	0	0.00	60.30	1	2,431	0.04%
2024/03/04	0	0.00	1	61.80	61.50	-1	2,886	-0.03%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/22	0	0.00	1	63.10	63.10	-1	2,893	-0.03%
2024/02/19	1	63.80	0	0.00	63.80	1	2,891	0.03%
2024/01/24	1	64.10	0	0.00	63.90	1	2,883	0.03%
2024/01/17	2	64.25	1	63.30	63.10	1	2,895	0.03%
2024/01/11	0	0.00	5	63.90	63.90	-5	2,783	-0.18%
2024/01/10	5	62.80	0	0.00	62.90	5	2,804	0.18%
2024/01/03	5	65.20	5	65.70	65.70	0	2,741	0.00%
2023/12/29	3	67.30	0	0.00	67.30	3	2,646	0.11%
2023/12/25	1	70.90	1	69.70	69.30	0	2,552	0.00%
2023/12/15	17	70.86	12	72.58	69.30	5	2,231	0.22%
2023/12/14	0	0.00	7	70.19	70.30	-7	1,847	-0.38%
2023/12/12	1	68.90	1	69.00	69.00	0	1,771	0.00%
2023/11/30	0	0.00	2	69.30	70.70	-2	1,431	-0.14%
2023/11/29	0	0.00	1	64.90	65.90	-1	1,156	-0.09%
2023/11/27	12	63.80	0	0.00	63.00	12	1,117	1.07%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/10/11	0	0.00	3	64.60	64.20	-3	3,635	-0.08%
2023/09/14	0	0.00	1	66.80	67.20	-1	5,800	-0.02%
2023/09/11	0	0.00	1	65.70	64.80	-1	5,816	-0.02%
2023/09/05	0	0.00	1	65.70	65.80	-1	5,961	-0.02%
2023/09/04	0	0.00	1	65.00	64.90	-1	5,958	-0.02%
2023/08/30	2	64.00	0	0.00	64.00	2	6,007	0.03%
2023/08/22	0	0.00	1	62.30	62.10	-1	6,172	-0.02%
2023/08/10	10	67.35	0	0.00	66.80	10	6,139	0.16%
2023/08/09	10	70.40	1	71.00	70.30	9	6,052	0.15%
2023/08/02	0	0.00	1	71.80	71.70	-1	6,010	-0.02%
2023/07/31	0	0.00	1	74.70	72.70	-1	5,894	-0.02%
2023/07/28	1	74.50	0	0.00	74.80	1	5,830	0.02%
2023/07/27	1	77.20	6	77.78	77.80	-5	5,781	-0.09%
2023/07/26	0	0.00	2	76.90	75.40	-2	5,704	-0.04%
2023/07/25	0	0.00	3	76.83	76.50	-3	5,677	-0.05%
2023/07/24	7	76.44	1	76.00	76.30	6	5,619	0.11%
2023/07/19	5	78.60	0	0.00	77.60	5	5,426	0.09%
2023/07/18	17	81.60	7	83.91	79.90	10	5,296	0.19%
2023/07/17	0	0.00	2	79.90	80.10	-2	4,748	-0.04%
2023/07/14	2	77.70	5.1	77.96	78.00	-3.1	4,388	-0.07%
2023/07/13	1	77.20	0	0.00	75.20	1	4,225	0.02%
2023/07/12	16.1	77.33	22	77.43	76.30	-5.9	4,058	-0.15%
2023/07/11	0	0.00	9	78.10	79.00	-9	3,399	-0.26%
2023/07/10	14	69.71	7	71.74	71.90	7	2,663	0.26%
2023/07/05	2	70.10	2	70.70	70.10	0	2,547	0.00%
2023/07/04	0	0.00	4	69.30	69.50	-4	2,554	-0.16%
2023/06/27	0	0.00	2	70.30	68.90	-2	3,105	-0.06%
2023/06/26	0	0.00	5	69.70	69.80	-5	3,064	-0.16%
2023/06/21	0	0.00	1	69.30	69.30	-1	3,102	-0.03%
2023/06/19	13	67.77	3	67.97	67.80	10	3,365	0.30%
2023/06/12	4	70.88	0	0.00	70.80	4	3,760	0.11%
2023/06/06	0	0.00	2	70.80	69.40	-2	3,969	-0.05%
2023/06/05	2	71.10	4	71.45	71.00	-2	4,284	-0.05%
2023/06/02	0	0.00	2	71.25	71.00	-2	4,565	-0.04%
2023/05/31	3	70.03	3	70.27	70.00	0	4,813	0.00%
2023/05/29	0	0.00	3	70.13	70.20	-3	4,800	-0.06%
2023/05/26	0	0.00	9	68.41	68.50	-9	4,761	-0.19%
2023/05/25	0	0.00	1	68.50	68.30	-1	4,755	-0.02%
2023/05/23	0	0.00	6	68.03	67.50	-6	4,779	-0.13%
2023/05/22	0	0.00	2	67.50	67.50	-2	4,775	-0.04%
2023/05/19	14	67.19	0	0.00	67.00	14	4,807	0.29%
2023/05/02	1	67.10	1.2	67.36	67.00	-0.2	5,540	0.00%
2023/04/28	0	0.00	0	65.70	65.40	0	5,623	0.00%
2023/04/24	20	67.00	0	0.00	66.60	20	5,574	0.36%
2023/04/20	2	70.40	0	0.00	69.20	2	5,542	0.04%
2023/04/19	2	70.60	0	0.00	70.60	2	5,551	0.04%
2023/04/18	2	72.40	3	72.70	71.60	-1	5,527	-0.02%
2023/04/17	40	70.22	13	71.66	72.20	27	5,455	0.49%
2023/04/14	3	69.80	0	0.00	69.90	3	5,370	0.06%
2023/04/13	2	71.50	0	0.00	70.10	2	5,323	0.04%
2023/04/12	52	72.00	2	72.80	71.80	50	5,283	0.95%
2023/04/11	2	71.60	2	72.00	72.00	0	5,249	0.00%
2023/04/06	0	0.00	2	71.75	71.70	-2	5,181	-0.04%
2023/03/29	1	70.90	0	0.00	71.00	1	5,091	0.02%
2023/03/28	1	70.80	0	0.00	70.50	1	4,993	0.02%
2023/03/24	2	70.00	0	0.00	70.00	2	4,711	0.04%
2023/03/23	8	70.60	1	70.30	70.30	7	4,743	0.15%
2023/03/22	0	0.00	6	72.15	72.00	-6	4,658	-0.13%
2023/03/21	0	0.00	3	71.53	71.30	-3	4,563	-0.07%
2023/03/20	5	72.12	5	71.48	71.00	0	4,701	0.00%
2023/03/17	0	0.00	1	68.60	68.90	-1	4,435	-0.02%
2023/03/16	1	68.40	0	0.00	67.20	1	4,405	0.02%
2023/03/13	3	68.17	0	0.00	69.10	3	4,451	0.07%
2023/03/10	5	69.52	1	69.10	69.40	4	4,458	0.09%
2023/03/09	3	71.80	1	71.30	71.70	2	4,608	0.04%
2023/03/08	9	72.63	4	73.78	72.10	5	4,625	0.11%
2023/03/07	1	71.70	7	71.83	71.80	-6	4,341	-0.14%
2023/03/06	4	70.75	0	0.00	70.70	4	4,092	0.10%
2023/02/24	0	0.00	2	67.20	66.80	-2	3,849	-0.05%
2023/02/14	1	66.80	0	0.00	66.50	1	3,907	0.03%
2023/02/09	0	0.00	6	68.75	68.50	-6	3,932	-0.15%
2023/02/08	2	68.75	0	0.00	68.70	2	3,918	0.05%
2023/02/06	0	0.00	1	68.30	68.60	-1	3,895	-0.03%
2023/02/03	1	69.90	2	69.25	69.10	-1	3,846	-0.03%
2023/02/02	5	67.80	2	68.05	68.10	3	3,694	0.08%
2023/02/01	1	68.10	0	0.00	67.10	1	3,638	0.03%
2023/01/31	0	0.00	3	65.80	66.30	-3	3,600	-0.08%
2023/01/12	0	0.00	1	64.10	62.00	-1	3,574	-0.03%
2023/01/11	1	63.00	2	63.50	63.50	-1	3,597	-0.03%
2023/01/10	0	0.00	2	63.15	63.10	-2	3,637	-0.05%
2022/12/27	0	0.00	1	60.40	60.40	-1	3,945	-0.03%
2022/12/26	2.3	60.69	2	60.30	60.00	0.3	3,975	0.01%
2022/12/22	2.3	60.62	0	0.00	60.60	2.3	4,080	0.06%
2022/12/21	1	60.70	1	60.70	60.60	0	4,149	0.00%
2022/12/15	0	0.00	5	65.40	65.40	-5	4,215	-0.12%
2022/12/14	1	64.80	3	64.70	65.00	-2	4,141	-0.05%
2022/12/12	4	64.95	2	64.60	64.20	2	4,051	0.05%
2022/12/08	5	62.20	5	62.70	63.00	0	3,895	0.00%
2022/12/07	1	62.20	1	62.30	62.10	0	3,924	0.00%
2022/12/06	5	64.00	2	65.30	63.50	3	3,934	0.08%
2022/12/05	3	65.73	0	0.00	66.00	3	3,979	0.08%
2022/12/02	2	66.10	0	0.00	65.70	2	4,065	0.05%
2022/12/01	3	66.17	3	66.17	65.60	0	4,047	0.00%
2022/11/30	1	62.40	0	0.00	63.10	1	3,926	0.03%
2022/11/28	1	61.40	1	61.40	61.30	0	3,919	0.00%
2022/11/25	0	0.00	1	60.70	60.40	-1	4,007	-0.02%
2022/11/24	0	0.00	5	59.80	60.70	-5	4,036	-0.12%
2022/11/22	6	59.15	0	0.00	58.90	6	4,165	0.14%
2022/11/18	0	0.00	5	61.80	60.00	-5	4,769	-0.10%
2022/11/17	5	61.02	2	61.15	61.50	3	4,768	0.06%
2022/11/15	0	0.00	5	59.10	59.30	-5	4,748	-0.11%
2022/11/14	1	58.60	0	0.00	58.60	1	4,871	0.02%
2022/11/11	0	0.00	1	59.70	58.10	-1	5,017	-0.02%
2022/11/09	1	58.90	0	0.00	58.70	1	5,539	0.02%
2022/11/04	0	0.00	1	57.60	57.80	-1	5,692	-0.02%
2022/11/02	2	57.50	2	57.40	57.20	0	5,835	0.00%
2022/11/01	1	55.90	0	0.00	55.90	1	5,908	0.02%
2022/10/28	0	0.00	1	54.10	53.70	-1	6,484	-0.02%
2022/10/27	1	55.60	0	0.00	55.60	1	6,538	0.02%
2022/10/04	0	0.00	1	58.30	58.60	-1	7,171	-0.01%
2022/10/03	0	0.00	1	58.00	57.20	-1	7,236	-0.01%
2022/09/30	1	56.30	0	0.00	57.00	1	7,381	0.01%
2022/09/29	5	56.30	0	0.00	56.00	5	7,404	0.07%
2022/09/28	0	0.00	260	55.02	55.00	-260	7,415	-3.51%	大賣/鉅額交易
2022/09/27	0	0.00	1	59.40	59.50	-1	7,453	-0.01%
2022/09/22	0	0.00	2	64.00	64.00	-2	7,688	-0.03%
2022/09/20	0	0.00	20	65.40	65.40	-20	7,731	-0.26%
2022/09/16	10	65.50	0	0.00	65.50	10	7,829	0.13%
2022/09/15	1	67.60	0	0.00	66.40	1	7,899	0.01%
2022/09/02	0	0.00	1	70.00	69.70	-1	8,340	-0.01%
2022/09/01	1	71.10	0	0.00	68.90	1	8,309	0.01%
2022/08/30	0	0.00	1	69.00	69.10	-1	8,195	-0.01%
2022/08/29	1	68.90	0	0.00	68.30	1	8,202	0.01%
2022/08/26	1	72.10	5	71.44	71.60	-4	8,191	-0.05%
2022/08/25	287	71.87	6	72.33	70.10	281	8,089	3.47%	大買/鉅額交易
2022/08/24	0	0.00	2	67.70	68.10	-2	7,866	-0.03%
2022/08/23	0	0.00	1	68.10	68.20	-1	8,076	-0.01%
2022/08/22	3	69.20	1	69.30	69.30	2	8,299	0.02%
2022/08/19	5	69.94	3	69.90	69.90	2	8,332	0.02%
2022/08/18	5	69.74	6	70.25	70.40	-1	8,275	-0.01%
2022/08/17	12	71.67	2	71.35	71.00	10	8,186	0.12%
2022/08/16	4	70.25	6	68.77	70.20	-2	7,927	-0.03%
2022/08/15	0	0.00	1	67.20	67.90	-1	7,819	-0.01%
2022/08/10	3	67.47	1	67.40	66.80	2	8,128	0.02%
2022/08/09	3	68.27	1	67.90	67.40	2	8,351	0.02%
2022/08/08	0	0.00	2	65.55	67.30	-2	8,537	-0.02%
2022/08/05	2	67.85	1	68.00	67.60	1	8,520	0.01%
2022/08/04	3	65.30	11	65.65	66.70	-8	8,413	-0.10%
2022/08/01	3	64.70	2	64.70	64.80	1	8,563	0.01%
2022/07/29	0	0.00	1	64.70	65.00	-1	8,652	-0.01%
2022/07/28	2	64.25	1	64.30	63.80	1	8,937	0.01%
2022/07/27	1	64.20	5	64.00	64.50	-4	8,971	-0.04%
2022/07/26	1	64.80	2	62.75	62.60	-1	9,027	-0.01%
2022/07/25	2	65.20	0	0.00	65.10	2	9,039	0.02%
2022/07/22	0	0.00	6	65.63	65.80	-6	9,176	-0.07%
2022/07/21	3	64.60	2	66.00	66.20	1	9,223	0.01%
2022/07/20	1	62.10	0	0.00	62.40	1	9,154	0.01%
2022/07/19	2	61.30	5	61.06	60.90	-3	9,272	-0.03%
2022/07/15	1	58.40	0	0.00	59.00	1	9,747	0.01%
2022/07/14	1	57.10	2	57.90	58.30	-1	10,055	-0.01%
2022/07/13	0	0.00	1	57.20	55.80	-1	10,347	-0.01%
2022/07/12	2	54.70	2	55.95	54.80	0	10,689	0.00%
2022/07/11	5	58.40	0	0.00	58.10	5	10,957	0.05%
2022/07/08	4	57.40	0	0.00	58.00	4	11,017	0.04%
2022/07/07	2	54.70	0	0.00	55.80	2	10,898	0.02%
2022/07/06	1	57.00	2	55.75	53.90	-1	10,894	-0.01%
2022/07/05	2	55.85	1	56.00	56.50	1	10,938	0.01%
2022/07/04	0	0.00	8	59.01	56.90	-8	10,930	-0.07%
2022/06/30	10	64.75	5	63.00	63.00	5	11,036	0.05%
2022/06/29	6	66.77	5	67.80	67.60	1	11,191	0.01%
2022/06/27	0	0.00	199	69.51	70.00	-199	13,329	-1.49%	大賣/鉅額交易
2022/06/24	0	0.00	62	67.00	67.00	-62	13,453	-0.46%
2022/06/23	1	65.80	0	0.00	66.30	1	13,603	0.01%
2022/06/22	1	67.60	3	68.27	66.60	-2	13,864	-0.01%
2022/06/21	1	67.30	0	0.00	69.40	1	14,058	0.01%
2022/06/20	0	0.00	2	66.10	66.10	-2	14,344	-0.01%
2022/06/17	5	69.30	1	70.20	69.10	4	14,401	0.03%
2022/06/16	10	74.70	9	76.20	71.60	1	14,233	0.01%
2022/06/13	1	80.00	2	79.70	79.50	-1	14,314	-0.01%
2022/06/10	0	0.00	5	81.80	81.80	-5	14,409	-0.03%
2022/06/09	0	0.00	5	81.00	81.50	-5	14,480	-0.03%
2022/06/08	7	81.23	0	0.00	80.80	7	14,506	0.05%
2022/06/06	1	81.20	0	0.00	81.40	1	14,548	0.01%
2022/06/01	9	85.40	0	0.00	84.00	9	14,505	0.06%
2022/05/31	5	83.82	5	84.60	83.80	0	14,345	0.00%
2022/05/30	10	84.00	11	83.30	84.50	-1	14,193	-0.01%
2022/05/27	1	80.40	0	0.00	80.20	1	13,953	0.01%
2022/05/26	2	80.30	1	79.30	78.90	1	13,935	0.01%
2022/05/25	0	0.00	7	79.13	80.20	-7	13,923	-0.05%
2022/05/24	2	80.90	0	0.00	78.70	2	13,997	0.01%
2022/05/20	0	0.00	3	81.30	81.20	-3	14,123	-0.02%
2022/05/18	5	80.96	3	80.93	81.20	2	14,594	0.01%
2022/05/17	3	80.30	8	81.16	82.40	-5	14,434	-0.03%
2022/05/16	7	79.27	6	80.86	78.40	1	14,348	0.01%
2022/05/13	0	0.00	1	77.00	77.20	-1	14,440	-0.01%
2022/05/12	17	76.50	19	77.23	75.50	-2	14,713	-0.01%
2022/05/11	7	77.56	1	77.50	77.10	6	15,081	0.04%
2022/05/10	10	74.11	10	75.20	75.50	0	14,961	0.00%
2022/05/09	3	78.00	0	0.00	77.10	3	15,062	0.02%
2022/05/06	0	0.00	4	80.60	81.20	-4	15,546	-0.03%
2022/05/05	14	81.82	6	82.00	81.40	8	15,572	0.05%
2022/05/04	0	0.00	1	79.00	78.60	-1	15,326	-0.01%
2022/05/03	2	77.80	0	0.00	77.90	2	15,547	0.01%
2022/04/29	2	78.35	0	0.00	76.10	2	15,578	0.01%
2022/04/28	6	74.10	0	0.00	76.00	6	15,557	0.04%
2022/04/27	1	73.30	0	0.00	76.10	1	15,466	0.01%
2022/04/25	7	80.04	0	0.00	78.70	7	15,252	0.05%
2022/04/22	5	82.68	4	83.88	82.80	1	15,120	0.01%
2022/04/21	4	82.95	3	83.50	84.60	1	14,983	0.01%
2022/04/20	3	80.37	0	0.00	80.80	3	14,855	0.02%
2022/04/19	3	82.63	1	83.50	80.60	2	14,623	0.01%
2022/04/18	1	81.70	1	82.00	82.00	0	14,444	0.00%
2022/04/15	4	87.00	2	85.85	85.00	2	14,235	0.01%
2022/04/14	4	91.28	3	90.80	90.80	1	14,260	0.01%
2022/04/13	1	93.80	0	0.00	93.80	1	14,192	0.01%
2022/04/12	5	93.88	0	0.00	93.30	5	14,352	0.03%
2022/04/11	7	95.87	2	95.60	95.00	5	14,407	0.03%
2022/04/08	3	98.47	3	98.23	98.10	0	14,392	0.00%
2022/04/07	7	101.21	1	102.50	98.00	6	14,346	0.04%
2022/04/06	5	100.18	1	101.50	101.50	4	14,168	0.03%
2022/04/01	7	99.33	2	100.50	100.50	5	14,162	0.04%
2022/03/31	7	102.79	0	0.00	102.00	7	13,986	0.05%
2022/03/30	9	105.72	23	106.87	105.00	-14	13,567	-0.10%
2022/03/29	1	100.50	1	100.00	98.80	0	12,340	0.00%
2022/03/28	1	98.10	0	0.00	98.40	1	12,524	0.01%
2022/03/25	0	0.00	1	100.50	99.90	-1	12,582	-0.01%
2022/03/24	6	97.68	0	0.00	97.80	6	12,322	0.05%
2022/03/23	6	99.85	3	101.00	99.60	3	12,188	0.02%
2022/03/22	2	101.50	2	103.00	102.50	0	12,003	0.00%
2022/03/21	2	105.50	0	0.00	105.00	2	11,884	0.02%
2022/03/18	0	0.00	24	104.83	105.00	-24	11,866	-0.20%
2022/03/17	2	98.50	6	100.82	102.00	-4	11,702	-0.03%
2022/03/16	2	95.40	3	95.93	96.30	-1	11,705	-0.01%
2022/03/15	4.1	96.80	0	0.00	95.00	4.1	11,863	0.03%
2022/03/14	0	0.00	3	102.00	102.00	-3	11,960	-0.03%
2022/03/11	0	0.00	1	101.00	101.00	-1	12,395	-0.01%
2022/03/10	0	0.00	3	99.67	99.50	-3	12,755	-0.02%
2022/03/09	20	97.00	1	97.20	97.70	19	13,630	0.14%
2022/03/08	2.1	94.14	1	95.40	93.70	1.1	13,895	0.01%
2022/03/07	3.1	97.64	2	97.30	97.30	1.1	14,153	0.01%
2022/03/04	2	101.50	4	101.25	101.50	-2	14,469	-0.01%
2022/03/03	2	103.00	0	0.00	103.00	2	14,750	0.01%
2022/03/01	1	103.00	2	103.00	103.50	-1	15,294	-0.01%
2022/02/25	1	100.00	1	101.50	100.50	0	15,771	0.00%
2022/02/24	4	100.10	1	99.10	99.40	3	16,240	0.02%
2022/02/23	1	102.00	0	0.00	104.00	1	16,640	0.01%
2022/02/22	7	104.00	0	0.00	102.50	7	17,811	0.04%
2022/02/21	3	106.83	1	112.00	106.00	2	18,081	0.01%
2022/02/18	0	0.00	1	109.00	109.00	-1	17,897	-0.01%
2022/02/17	0	0.00	1	105.50	107.00	-1	18,019	-0.01%
2022/02/16	0	0.00	18	107.89	107.00	-18	18,175	-0.10%
2022/02/15	0	0.00	6	106.58	105.00	-6	18,300	-0.03%
2022/02/14	6	106.25	2	106.50	106.00	4	18,441	0.02%
2022/02/11	13	105.27	16	105.69	105.00	-3	18,444	-0.02%
2022/02/10	0	0.00	1	101.50	103.00	-1	18,668	-0.01%
2022/02/09	18	103.42	5	102.60	103.00	13	19,384	0.07%
2022/02/08	3	99.00	14	101.73	102.00	-11	19,523	-0.06%
2022/02/07	1	93.00	10	93.25	95.00	-9	19,910	-0.05%
2022/01/26	3	90.70	0	0.00	90.50	3	20,923	0.01%
2022/01/25	9	91.57	6	92.67	89.50	3	22,423	0.01%
2022/01/24	7	91.09	20	86.44	91.30	-13	22,697	-0.06%
2022/01/21	6	90.00	3	89.47	88.70	3	23,536	0.01%
2022/01/20	8	89.15	2	90.30	90.30	6	24,081	0.02%
2022/01/19	4	90.78	0	0.00	90.40	4	24,609	0.02%
2022/01/18	2	94.10	2.1	93.65	92.40	-0.1	25,087	0.00%
2022/01/17	1	91.70	0	0.00	92.00	1	25,652	0.00%
2022/01/14	2	88.70	5	88.44	89.30	-3	26,174	-0.01%
2022/01/13	3	90.43	2	91.15	90.60	1	27,169	0.00%
2022/01/11	2	94.40	6	94.83	93.70	-4	28,558	-0.01%
2022/01/10	7	98.23	0	0.00	98.60	7	28,664	0.02%
2022/01/07	13	96.73	9	95.94	95.00	4	28,617	0.01%
2022/01/06	6	100.42	2	100.50	100.50	4	28,343	0.01%
2022/01/05	5	101.00	2	100.50	102.00	3	28,453	0.01%
2022/01/04	1	104.00	1	105.00	104.00	0	28,502	0.00%
2022/01/03	1	107.00	1	105.50	105.50	0	28,716	0.00%
2021/12/30	2	107.00	0	0.00	107.00	2	28,796	0.01%
2021/12/29	3	106.83	0	0.00	107.00	3	28,910	0.01%
2021/12/28	2	110.50	0	0.00	108.00	2	29,134	0.01%
2021/12/27	0.1	108.50	1	109.00	109.00	-0.9	29,185	0.00%
2021/12/24	3	107.67	0	0.00	107.50	3	29,287	0.01%
2021/12/23	0	0.00	16	110.81	111.50	-16	29,125	-0.05%
2021/12/22	4	110.50	8	109.44	108.00	-4	29,022	-0.01%
2021/12/21	10	109.25	4	108.75	108.00	6	28,709	0.02%
2021/12/20	2	104.75	1	105.50	105.00	1	28,555	0.00%
2021/12/17	2	104.50	0	0.00	104.50	2	28,800	0.01%
2021/12/16	9	106.56	2	107.50	109.00	7	28,899	0.02%
2021/12/15	0	0.00	1	106.00	106.00	-1	28,763	0.00%
2021/12/14	1	102.50	0	0.00	102.50	1	28,719	0.00%
2021/12/13	0	0.00	2	105.50	106.00	-2	28,701	-0.01%
2021/12/10	1	105.00	0	0.00	105.00	1	28,726	0.00%
2021/12/09	2	109.00	0	0.00	109.00	2	28,660	0.01%
2021/12/08	0	0.00	2	112.00	112.00	-2	28,764	-0.01%
2021/12/07	8	110.88	4	112.50	110.00	4	28,852	0.01%
2021/12/06	6	112.42	1	113.00	113.00	5	28,486	0.02%
2021/12/03	8	113.81	14	112.46	111.50	-6	28,344	-0.02%
2021/12/02	1	111.50	0	0.00	107.00	1	27,818	0.00%
2021/12/01	4	110.88	0	0.00	110.50	4	27,901	0.01%
2021/11/30	7	109.79	6	108.75	110.50	1	28,112	0.00%
2021/11/29	7	103.14	4	105.00	106.00	3	28,267	0.01%
2021/11/26	4	105.25	35	104.30	103.50	-31	28,113	-0.11%
2021/11/25	3	110.83	6	110.00	108.00	-3	27,981	-0.01%
2021/11/24	5	110.90	6	110.75	112.00	-1	27,809	0.00%
2021/11/23	4	109.13	4	110.75	106.00	0	27,568	0.00%
2021/11/22	4	109.50	31	109.95	108.50	-27	27,561	-0.10%
2021/11/19	32	111.39	46	111.71	111.50	-14	27,864	-0.05%
2021/11/18	1	106.00	4	105.00	106.00	-3	27,212	-0.01%
2021/11/17	33	102.79	1	101.50	102.00	32	27,315	0.12%
2021/11/15	6	99.87	2	101.00	100.50	4	28,029	0.01%
2021/11/12	2	102.50	1	103.00	100.50	1	28,240	0.00%
2021/11/11	8	100.85	4	100.98	101.00	4	28,331	0.01%
2021/11/10	2	96.55	5	96.34	97.90	-3	28,092	-0.01%
2021/11/09	7	98.44	1	100.00	98.00	6	27,946	0.02%
2021/11/08	6	100.58	3	102.00	99.20	3	27,499	0.01%
2021/11/05	4	109.38	1	109.50	110.00	3	26,953	0.01%
2021/11/04	10	112.50	6	112.83	110.00	4	26,808	0.01%
2021/11/03	9	109.44	8	107.63	108.00	1	26,125	0.00%
2021/11/02	20	114.53	7	118.86	111.50	13	25,206	0.05%
2021/11/01	6	119.50	24	121.10	123.50	-18	23,823	-0.08%
2021/10/29	11	112.82	10	113.35	112.50	1	23,484	0.00%
2021/10/28	6	110.25	8	109.31	107.50	-2	22,973	-0.01%
2021/10/27	66	109.06	15	107.17	107.00	51	22,734	0.22%
2021/10/26	25	108.30	6.2	105.03	101.50	18.8	22,334	0.08%
2021/10/25	11	105.41	15	105.33	105.50	-4	22,136	-0.02%
2021/10/22	9.2	101.98	36	101.71	101.50	-26.8	22,045	-0.12%
2021/10/21	41	100.53	8	102.81	100.50	33	22,333	0.15%
2021/10/20	4	97.48	0	0.00	96.80	4	22,038	0.02%
2021/10/19	33	99.79	42	100.10	101.50	-9	22,139	-0.04%
2021/10/18	3	92.90	12	92.52	92.60	-9	21,900	-0.04%
2021/10/15	0	0.00	2	92.00	91.40	-2	22,556	-0.01%
2021/10/14	2	90.10	5	88.20	89.00	-3	23,483	-0.01%
2021/10/13	1	88.40	1	92.20	87.40	0	23,748	0.00%
2021/10/12	4	95.03	2.5	93.66	93.30	1.5	24,108	0.01%
2021/10/08	7.5	93.12	8	92.99	94.00	-0.5	24,790	0.00%
2021/10/07	6	88.97	4	89.48	89.50	2	25,392	0.01%
2021/10/06	3	87.60	3	87.67	86.20	0	25,823	0.00%
2021/10/05	2	84.80	3	85.53	86.50	-1	26,290	0.00%
2021/10/01	1	86.30	1	87.10	84.10	0	26,890	0.00%
2021/09/30	0	0.00	2	89.10	89.30	-2	27,668	-0.01%
2021/09/29	5	87.70	0	0.00	87.70	5	28,122	0.02%
2021/09/24	5	95.50	5	95.76	95.00	0	30,007	0.00%
2021/09/23	2	95.50	1	95.40	95.40	1	30,217	0.00%
2021/09/22	5	90.50	0	0.00	90.20	5	30,320	0.02%
2021/09/16	2	90.50	1	91.30	90.40	1	31,844	0.00%
2021/09/15	1	92.50	2	90.50	92.30	-1	32,181	0.00%
2021/09/14	1	91.80	2	91.95	91.70	-1	32,862	0.00%
2021/09/13	1	95.80	1	94.90	92.30	0	33,164	0.00%
2021/09/10	2	91.05	1	92.90	94.90	1	33,443	0.00%
2021/09/09	0	0.00	1	93.60	93.90	-1	34,291	0.00%
2021/09/06	3	97.77	0	0.00	94.50	3	35,198	0.01%
2021/09/03	1	98.50	1	97.00	98.50	0	34,882	0.00%
2021/09/02	6	104.83	1	110.00	100.50	5	34,527	0.01%
2021/09/01	2	108.75	4	109.63	111.00	-2	34,572	-0.01%
2021/08/31	3	107.83	0	0.00	108.50	3	34,495	0.01%
2021/08/30	1	108.50	0	0.00	110.00	1	34,408	0.00%
2021/08/27	5	108.90	1	108.00	106.50	4	34,340	0.01%
2021/08/26	2	115.50	3	111.50	111.50	-1	34,147	0.00%
2021/08/25	7	111.93	12	114.46	113.00	-5	34,077	-0.01%
2021/08/24	6	108.83	5	110.70	107.50	1	33,308	0.00%
2021/08/23	5	107.40	5	107.30	106.00	0	32,775	0.00%
2021/08/20	4	104.50	6	104.33	105.00	-2	32,351	-0.01%
2021/08/19	9	100.67	6	100.27	99.00	3	31,672	0.01%
2021/08/18	2	93.70	4.1	94.62	100.00	-2.1	31,083	-0.01%
2021/08/17	0.1	96.60	1	99.10	91.00	-0.9	30,700	0.00%
2021/08/16	1	98.40	0	0.00	98.90	1	30,369	0.00%
2021/08/13	2	97.90	0	0.00	97.00	2	30,232	0.01%
2021/08/12	2	101.50	1	101.00	103.00	1	30,107	0.00%
2021/08/11	1	102.00	2	99.15	97.60	-1	29,975	0.00%
2021/08/10	2	100.50	1	99.90	101.00	1	29,776	0.00%
2021/08/09	1	104.00	0	0.00	100.50	1	29,579	0.00%
2021/08/06	1	109.50	5	104.20	108.50	-4	29,399	-0.01%
2021/08/04	7	114.64	5	117.10	113.00	2	29,279	0.01%
2021/08/03	3	114.83	4	114.25	113.50	-1	29,284	0.00%
2021/08/02	205	110.99	22	106.52	111.50	183	28,915	0.63%	大買/鉅額交易
2021/07/30	20	104.50	21	107.24	102.50	-1	28,598	0.00%
2021/07/29	82	104.78	82	106.83	107.00	0	28,473	0.00%
2021/07/28	42	104.00	24	106.88	104.50	18	28,180	0.06%
2021/07/27	4	118.13	11	119.00	114.50	-7	27,765	-0.03%
2021/07/26	7	115.71	6.8	116.09	115.50	0.2	27,020	0.00%
2021/07/23	19	114.95	8	112.19	110.00	11	26,312	0.04%
2021/07/22	0	0.00	4	110.13	113.50	-4	25,352	-0.02%
2021/07/21	13	108.31	12	106.88	103.50	1	25,114	0.00%
2021/07/20	4	105.00	3	105.67	108.50	1	24,422	0.00%
2021/07/19	6	102.00	4.1	100.79	100.00	1.9	23,783	0.01%
2021/07/16	6.1	102.21	5	102.10	102.50	1.1	24,120	0.00%
2021/07/15	5	99.62	4	95.75	100.00	1	24,054	0.00%
2021/07/14	9	101.51	5	99.98	98.10	4	23,919	0.02%
2021/07/13	17	112.53	27	112.57	109.00	-10	23,126	-0.04%
2021/07/12	3	102.43	1	103.00	105.50	2	22,646	0.01%
2021/07/09	4	95.70	8	98.14	96.00	-4	22,042	-0.02%
2021/07/08	25	96.24	25	95.28	94.80	0	21,711	0.00%
2021/07/07	8	97.18	15.1	97.15	93.60	-7.1	21,344	-0.03%
2021/07/06	9	90.71	0	0.00	92.60	9	20,611	0.04%
2021/07/05	3	93.13	24	94.33	90.50	-21	20,264	-0.10%
2021/07/02	12	83.53	41	85.43	87.60	-29	19,651	-0.15%
2021/07/01	4	82.55	11	81.27	79.70	-7	19,370	-0.04%
2021/06/30	12	85.08	7	84.27	86.20	5	19,562	0.03%
2021/06/29	3	79.50	20	79.61	78.70	-17	19,614	-0.09%
2021/06/28	9	82.23	8	81.86	79.60	1	19,407	0.01%
2021/06/25	9	78.48	33.7	80.10	81.80	-24.7	18,838	-0.13%
2021/06/24	9	74.40	5	74.50	74.40	4	18,163	0.02%
2021/06/23	1	72.00	3	73.60	74.50	-2	17,792	-0.01%
2021/06/22	11	67.63	6	69.42	69.90	5	17,070	0.03%
2021/06/21	7	68.34	4	69.50	66.20	3	16,679	0.02%
2021/06/18	11	66.92	16	68.44	68.90	-5	16,156	-0.03%
2021/06/17	7	64.91	26	64.29	65.20	-19	15,070	-0.13%
2021/06/16	11	60.47	37	60.19	61.00	-26	14,076	-0.18%
2021/06/15	7	57.57	12	58.05	57.80	-5	13,617	-0.04%
2021/06/11	5	56.50	1	56.10	56.50	4	13,585	0.03%
2021/06/10	15	56.60	2	57.30	57.00	13	13,668	0.10%
2021/06/09	21.5	57.14	8	56.83	56.50	13.5	13,562	0.10%
2021/06/04	0	0.00	1	53.80	54.00	-1	13,221	-0.01%
2021/06/03	2	54.00	1	53.50	53.50	1	13,225	0.01%
2021/06/02	0	0.00	1	52.90	52.90	-1	13,253	-0.01%
2021/05/28	1	50.10	0	0.00	50.60	1	13,004	0.01%
2021/05/26	0	0.00	1	48.00	48.40	-1	13,217	-0.01%
2021/05/25	1	47.50	5	48.30	47.85	-4	13,317	-0.03%
2021/05/19	0	0.00	1	45.80	45.60	-1	13,604	-0.01%
2021/05/17	0	0.00	45	42.41	39.60	-45	13,515	-0.33%
2021/05/14	1	44.70	0	0.00	43.95	1	13,471	0.01%
2021/05/12	131	44.03	1	46.65	43.50	130	13,348	0.97%	大買/鉅額交易
2021/05/11	0	0.00	4	47.01	46.60	-4	13,217	-0.03%
2021/05/07	3	53.07	2	52.85	53.60	1	13,597	0.01%
2021/05/06	1	51.80	0	0.00	50.70	1	13,602	0.01%
2021/05/04	5.3	52.69	0	0.00	52.40	5.3	13,623	0.04%
2021/05/03	1.2	56.08	0	0.00	55.50	1.2	13,697	0.01%
2021/04/29	2	59.00	0	0.00	59.00	2	13,737	0.01%
2021/04/28	7	60.73	2	60.65	60.50	5	13,804	0.04%
2021/04/27	2	60.55	1	62.80	60.20	1	13,935	0.01%
2021/04/26	1	63.60	0	0.00	62.70	1	13,805	0.01%
2021/04/23	5	62.20	5	63.10	62.40	0	13,876	0.00%
2021/04/22	2	63.25	3	63.57	60.50	-1	13,695	-0.01%
2021/04/21	2	61.25	12	61.59	61.70	-10	13,209	-0.08%
2021/04/20	13	60.26	10	59.31	59.50	3	12,870	0.02%
2021/04/16	3	55.83	5	55.40	56.00	-2	12,781	-0.02%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/13	4	57.25	2	58.50	55.80	2	13,158	0.02%
2021/04/12	3	57.10	2	58.10	57.10	1	13,235	0.01%
2021/04/08	12	60.71	6	60.50	60.70	6	14,110	0.04%
2021/04/07	1	59.70	3	58.90	59.60	-2	14,202	-0.01%
2021/04/06	5	58.10	17	58.62	59.60	-12	14,068	-0.09%
2021/04/01	3	55.90	25	55.86	54.50	-22	13,793	-0.16%
2021/03/30	0	0.00	1	54.20	54.00	-1	15,208	-0.01%
2021/03/29	6	54.55	12	54.38	54.60	-6	16,146	-0.04%
2021/03/25	16	52.48	1	52.60	52.20	15	16,368	0.09%
2021/03/24	1	53.40	3	53.17	53.70	-2	16,465	-0.01%
2021/03/23	2	53.75	1	53.00	53.00	1	16,589	0.01%
2021/03/22	0	0.00	1	55.00	54.40	-1	16,726	-0.01%
2021/03/18	2	54.35	9	54.67	54.20	-7	17,189	-0.04%
2021/03/17	4	54.45	3.4	54.46	54.20	0.6	17,384	0.00%
2021/03/16	10	54.06	4	54.20	53.80	6	17,675	0.03%
2021/03/15	8	53.99	5	53.58	54.10	3	18,108	0.02%
2021/03/11	10	52.90	0	0.00	52.90	10	18,251	0.05%
2021/03/10	3.2	51.34	2	50.95	51.40	1.2	18,268	0.01%
2021/03/09	2	48.95	2	48.60	48.70	0	18,249	0.00%
2021/03/05	1	51.40	1	51.50	51.30	0	18,928	0.00%
2021/03/04	4	53.65	5	53.24	51.60	-1	19,241	-0.01%
2021/03/03	33	53.04	60	54.10	54.10	-27	19,614	-0.14%
2021/03/02	33	54.07	13	55.89	53.90	20	19,881	0.10%
2021/02/26	1	55.10	22	54.97	54.00	-21	20,047	-0.10%
2021/02/25	23	54.62	22	55.88	54.60	1	21,355	0.00%
2021/02/24	27	55.15	4	55.25	55.00	23	22,443	0.10%
2021/02/23	6	55.18	7.4	55.31	55.00	-1.4	22,545	-0.01%
2021/02/22	10	55.26	3	54.40	54.40	7	22,470	0.03%
2021/02/19	2	52.85	5	52.80	53.10	-3	22,464	-0.01%
2021/02/18	1	52.20	0	0.00	52.40	1	22,985	0.00%
2021/02/17	1	51.70	1	51.40	51.80	0	23,384	0.00%
2021/02/05	0.2	48.90	0	0.00	48.90	0.2	23,516	0.00%
2021/02/04	0	0.00	1	50.00	49.35	-1	24,050	0.00%
2021/02/03	1	51.40	1	50.90	50.60	0	24,582	0.00%
2021/02/02	1	50.00	0	0.00	50.00	1	24,837	0.00%
2021/02/01	4	49.55	1	49.50	49.00	3	24,991	0.01%
2021/01/29	17	52.55	14	52.91	50.50	3	24,939	0.01%
2021/01/28	9	51.56	1	51.00	51.20	8	24,472	0.03%
2021/01/27	4	52.00	4	52.50	52.50	0	24,442	0.00%
2021/01/26	2	52.80	2	52.35	52.00	0	24,460	0.00%
2021/01/25	1	54.10	11.6	53.55	53.30	-10.6	24,404	-0.04%
2021/01/22	11	51.37	1	51.60	51.60	10	24,222	0.04%
2021/01/21	3	51.70	1	50.60	51.00	2	24,138	0.01%
2021/01/20	2.2	53.19	6	52.65	51.70	-3.8	24,060	-0.02%
2021/01/19	0	0.00	2	55.50	54.80	-2	23,846	-0.01%
2021/01/18	1	54.20	2	55.40	55.50	-1	23,821	0.00%
2021/01/15	8	53.96	6	53.93	54.00	2	23,598	0.01%
2021/01/14	2	53.90	0	0.00	53.90	2	23,431	0.01%
2021/01/13	2	55.35	1	54.70	55.30	1	23,327	0.00%
2021/01/11	6	55.68	26.3	55.44	56.50	-20.3	22,867	-0.09%
2021/01/08	6.1	53.51	2	53.00	53.50	4.1	22,833	0.02%
2021/01/07	4	53.40	6	53.53	53.20	-2	23,230	-0.01%
2021/01/06	10	53.95	2	53.85	53.00	8	23,313	0.03%
2021/01/05	1	54.00	0	0.00	54.70	1	23,142	0.00%
2021/01/04	17.2	54.56	2	54.90	54.70	15.2	23,109	0.07%
2020/12/31	2	54.65	8	54.61	54.10	-6	23,051	-0.03%
2020/12/30	3	52.03	2	52.20	51.80	1	22,367	0.00%
2020/12/29	3	52.17	1	52.80	52.80	2	22,044	0.01%
2020/12/28	3.2	52.03	3	52.27	51.60	0.2	21,821	0.00%
2020/12/25	6	51.90	6	51.88	51.00	0	21,429	0.00%
2020/12/24	5	48.65	4	48.55	50.60	1	20,612	0.00%
2020/12/23	5	47.36	37.2	47.20	46.90	-32.2	19,511	-0.17%
2020/12/22	1	45.05	3	45.30	43.60	-2	18,595	-0.01%
2020/12/21	0	0.00	1	43.40	44.60	-1	18,505	-0.01%
2020/12/18	1	44.75	2	44.50	44.00	-1	18,713	-0.01%
2020/12/17	0	0.00	5	44.88	45.25	-5	18,690	-0.03%
2020/12/16	4	44.43	3	44.17	44.75	1	18,660	0.01%
2020/12/15	10.2	44.07	10	42.73	42.70	0.2	18,800	0.00%
2020/12/11	3	44.78	1	44.20	44.10	2	18,840	0.01%
2020/12/10	25	46.13	4	46.54	45.80	21	18,653	0.11%
2020/12/09	23	46.35	46	46.71	45.95	-23	18,353	-0.13%
2020/12/08	0	0.00	1	44.85	44.95	-1	17,978	-0.01%
2020/12/07	1	45.10	0	0.00	44.30	1	17,988	0.01%
2020/12/04	1	45.15	1	44.45	44.30	0	17,926	0.00%
2020/12/03	5	44.51	3	44.55	44.35	2	17,860	0.01%
2020/12/02	12.2	45.12	3	45.05	44.70	9.2	17,857	0.05%
2020/12/01	5	44.90	0	0.00	45.80	5	17,637	0.03%
2020/11/30	7	44.88	5	44.45	44.60	2	17,461	0.01%
2020/11/27	8	44.00	16.7	44.92	45.15	-8.7	17,327	-0.05%
2020/11/26	10	43.15	2	43.85	43.65	8	17,355	0.05%
2020/11/25	11	43.90	3	43.90	42.40	8	17,154	0.05%
2020/11/24	29	44.76	50	44.86	43.20	-21	17,057	-0.12%
2020/11/23	19	43.33	15	44.10	44.40	4	16,399	0.02%
2020/11/20	0	0.00	2	40.45	40.40	-2	16,776	-0.01%
2020/11/19	0	0.00	1	39.15	39.00	-1	16,927	-0.01%
2020/11/18	1	40.00	0	0.00	39.55	1	17,618	0.01%
2020/11/17	4	39.91	0	0.00	39.50	4	18,922	0.02%
2020/11/16	10	38.75	10	40.35	41.35	0	21,270	0.00%
2020/11/13	0	0.00	1	38.95	38.70	-1	21,508	0.00%
2020/11/12	1	38.15	0	0.00	38.15	1	21,713	0.00%
2020/11/11	0	0.00	17.7	40.55	40.35	-17.7	21,395	-0.08%
2020/11/10	0	0.00	15	39.62	38.05	-15	20,909	-0.07%
2020/11/09	20	38.65	12	38.80	39.00	8	20,791	0.04%
2020/11/05	0	0.00	1	37.50	37.90	-1	20,769	0.00%
2020/11/02	2	35.35	0	0.00	35.30	2	22,085	0.01%
2020/10/29	5	36.75	7	37.10	37.20	-2	22,509	-0.01%
2020/10/28	5	37.95	1	37.55	37.55	4	22,554	0.02%
2020/10/27	0	0.00	16	38.28	38.45	-16	22,538	-0.07%
2020/10/26	15	38.17	5	38.50	38.10	10	22,623	0.04%
2020/10/23	0	0.00	10	38.12	38.15	-10	22,541	-0.04%
2020/10/22	0	0.00	10	37.80	37.80	-10	22,637	-0.04%
2020/10/21	3	37.17	0	0.00	37.40	3	22,620	0.01%
2020/10/20	10.2	36.85	1	36.70	36.75	9.2	22,601	0.04%
2020/10/19	2	37.20	6	37.08	37.15	-4	22,594	-0.02%
2020/10/16	7	37.89	2	37.25	36.80	5	22,574	0.02%
2020/10/15	26	39.45	9.2	39.68	39.00	16.8	22,229	0.08%
2020/10/14	0	0.00	14	38.93	38.70	-14	21,642	-0.06%
2020/10/13	15	38.53	11	38.98	38.30	4	21,478	0.02%
2020/10/12	0	0.00	10	38.30	38.30	-10	21,336	-0.05%
2020/10/08	25	38.32	6	38.25	37.95	19	21,233	0.09%
2020/10/07	0	0.00	4	38.30	38.40	-4	21,039	-0.02%
2020/10/06	1	37.55	14	37.66	37.45	-13	20,941	-0.06%
2020/10/05	1	36.80	15	36.98	36.90	-14	21,030	-0.07%
2020/09/30	7	36.15	2	36.20	36.30	5	21,064	0.02%
2020/09/29	1	36.05	3	36.22	35.75	-2	21,134	-0.01%
2020/09/28	11	35.41	3	35.50	35.45	8	21,083	0.04%
2020/09/25	6	35.34	8	35.43	34.95	-2	21,098	-0.01%
2020/09/24	19	35.96	3	35.47	35.30	16	21,089	0.08%
2020/09/23	2	37.53	2	37.95	37.10	0	21,179	0.00%
2020/09/22	3	37.63	0	0.00	37.05	3	20,890	0.01%
2020/09/21	1	37.90	0	0.00	37.40	1	20,794	0.00%
2020/09/18	0	0.00	1	38.80	37.60	-1	20,814	0.00%
2020/09/17	2	37.50	47	37.84	38.20	-45	20,556	-0.22%
2020/09/16	10	36.70	2	36.40	36.40	8	20,061	0.04%
2020/09/15	1	36.60	10	35.95	35.90	-9	19,992	-0.05%
2020/09/14	0	0.00	2.8	35.86	36.10	-2.8	20,063	-0.01%
2020/09/11	29	35.79	35	34.80	34.65	-6	20,003	-0.03%
2020/09/10	22	36.85	3	36.28	36.20	19	19,836	0.10%
2020/09/09	4	35.80	3	36.20	36.40	1	19,777	0.01%
2020/09/08	20	35.98	22	36.60	35.90	-2	19,786	-0.01%
2020/09/07	2	35.70	1	35.85	35.70	1	19,811	0.01%
2020/09/04	5.2	36.51	2	36.80	36.75	3.2	19,837	0.02%
2020/09/03	6	38.11	15	38.11	37.40	-9	19,855	-0.05%
2020/09/02	15.3	37.98	7	38.04	38.00	8.3	19,694	0.04%
2020/09/01	11	37.84	23	38.20	38.55	-12	19,779	-0.06%
2020/08/31	1	36.60	6	36.78	36.70	-5	19,408	-0.03%
2020/08/28	20	37.70	41	37.83	37.40	-21	19,647	-0.11%
2020/08/27	45.1	37.55	7	37.19	37.35	38.1	20,272	0.19%
2020/08/26	27	39.51	23	40.21	38.40	4	19,892	0.02%
2020/08/25	18	38.57	11	38.51	38.40	7	18,326	0.04%
2020/08/24	27	38.28	18	38.75	39.00	9	17,887	0.05%
2020/08/21	44	39.15	27	37.93	37.95	17	17,062	0.10%
2020/08/20	66	37.14	40.1	38.14	38.75	25.9	15,582	0.17%
2020/08/19	14	35.69	17.5	36.49	36.85	-3.5	12,641	-0.03%
2020/08/18	11	31.62	43	33.06	33.50	-32	11,930	-0.27%
2020/08/17	3	31.85	13.9	31.83	32.00	-10.9	11,501	-0.09%
2020/08/14	12	30.15	6	30.42	30.45	6	11,271	0.05%
2020/08/13	34	30.04	5	30.00	30.05	29	11,222	0.26%
2020/08/12	6	29.62	0	0.00	29.90	6	11,049	0.05%
2020/08/10	22	31.09	8	30.48	30.40	14	10,915	0.13%
2020/08/07	29	31.99	17	32.30	32.40	12	10,682	0.11%
2020/08/06	7	31.56	12	32.03	32.65	-5	10,058	-0.05%
2020/08/05	2	29.40	13	29.93	29.70	-11	9,412	-0.12%
2020/08/04	13	28.88	11	30.80	28.80	2	9,278	0.02%
2020/08/03	5	29.85	11	30.00	29.70	-6	8,947	-0.07%
2020/07/31	5	29.39	1	29.25	29.35	4	8,858	0.05%
2020/07/30	1	29.55	0	0.00	29.55	1	8,845	0.01%
2020/07/28	10	28.90	0	0.00	27.40	10	8,775	0.11%
2020/07/24	1	28.85	0	0.00	27.95	1	8,703	0.01%
2020/07/16	0	0.00	2.9	28.07	28.05	-2.9	9,131	-0.03%
2020/07/14	43	29.85	41	29.55	29.35	2	9,016	0.02%
2020/07/13	49	29.77	51	29.88	30.15	-2	8,848	-0.02%
2020/07/10	19	29.24	1	30.10	28.95	18	8,720	0.21%
2020/07/09	0	0.00	1	29.65	29.70	-1	8,548	-0.01%
2020/07/08	1	29.60	0	0.00	29.45	1	8,462	0.01%
2020/07/02	0	0.00	6	29.36	29.80	-6	8,010	-0.07%
2020/07/01	0	0.00	0.9	28.40	28.50	-0.9	7,748	-0.01%
2020/06/30	0	0.00	11	28.35	28.30	-11	7,703	-0.14%
2020/06/29	11	27.85	0	0.00	27.85	11	7,753	0.14%
2020/06/22	1	28.65	1	28.95	28.60	0	7,503	0.00%
2020/06/18	0	0.00	2	28.58	28.80	-2	7,303	-0.03%
2020/06/15	7	28.79	6	29.18	28.05	1	7,204	0.01%
2020/06/12	11	28.99	11	29.34	29.65	0	7,134	0.00%
2020/06/08	1.3	29.40	7	30.39	29.10	-5.7	6,677	-0.09%
2020/06/05	4	28.98	16	29.08	29.10	-12	6,346	-0.19%
2020/06/04	12	29.36	6	29.48	29.30	6	6,172	0.10%
2020/06/03	11	29.38	6	28.93	28.95	5	5,701	0.09%
2020/06/02	0	0.00	3	25.93	27.00	-3	4,644	-0.06%
2020/05/26	0	0.00	5	24.35	24.15	-5	4,214	-0.12%
2020/05/21	5	24.20	3	24.43	24.60	2	4,164	0.05%
2020/05/20	1	24.30	0	0.00	24.05	1	4,110	0.02%
2020/05/14	0	0.00	2	24.55	24.20	-2	3,846	-0.05%
2020/05/13	0	0.00	40	24.95	25.00	-40	3,803	-1.05%
2020/05/12	2	25.55	0	0.00	25.10	2	3,793	0.05%
2020/05/06	2	25.15	4	25.05	25.05	-2	3,624	-0.06%
2020/05/05	2	24.65	3	24.82	25.40	-1	3,573	-0.03%
2020/05/04	2	24.25	0	0.00	24.40	2	3,499	0.06%
2020/04/30	4	24.65	0	0.00	24.55	4	3,499	0.11%
2020/04/29	3	24.77	12	24.88	24.40	-9	3,496	-0.26%
2020/04/23	60	24.14	10	24.80	24.05	50	3,179	1.57%
2020/04/08	0	0.00	12	19.98	20.10	-12	2,779	-0.43%
2020/04/07	0	0.00	1	19.20	19.40	-1	2,750	-0.04%
2020/03/31	2	19.15	0	0.00	19.15	2	2,982	0.07%
2020/03/30	3	18.10	10	18.45	18.45	-7	2,957	-0.24%
2020/03/27	11	18.05	1	18.20	17.95	10	2,943	0.34%
2020/03/26	0	0.00	12	18.15	18.20	-12	2,953	-0.41%
2020/03/24	0	0.00	2	16.58	16.60	-2	3,084	-0.06%
2020/03/23	2	14.80	0	0.00	15.10	2	3,066	0.07%
2020/03/19	1.1	13.75	2	13.93	13.70	-0.9	3,048	-0.03%
2020/03/18	10	16.50	2	15.05	15.20	8	2,956	0.27%
2020/03/17	0	0.00	1	16.60	16.15	-1	2,896	-0.03%
2020/03/16	0	0.00	2	19.93	17.90	-2	2,799	-0.07%
2020/03/13	4	19.53	2	19.55	19.85	2	2,724	0.07%
2020/03/12	0	0.00	16	21.61	21.65	-16	2,651	-0.60%
2020/03/11	1	24.40	0	0.00	23.95	1	2,615	0.04%
2020/03/10	1	24.10	0	0.00	24.75	1	2,605	0.04%
2020/03/09	1	24.60	0	0.00	24.05	1	2,601	0.04%
2020/03/02	0	0.00	2	23.50	24.50	-2	2,640	-0.08%
2020/02/27	1	25.60	1	25.10	24.30	0	2,625	0.00%
2020/02/20	0	0.00	1	25.05	25.10	-1	2,554	-0.04%
2020/02/03	12	21.98	13	22.34	22.20	-1	2,673	-0.04%
2020/01/30	1	24.75	0	0.00	24.65	1	2,631	0.04%
2020/01/13	1	26.75	0	0.00	26.95	1	2,650	0.04%
2020/01/10	0	0.00	4	26.48	26.50	-4	2,656	-0.15%
2020/01/08	0	0.00	1	26.90	26.55	-1	2,780	-0.04%
2020/01/07	5	28.35	2	27.50	27.50	3	2,827	0.11%
2020/01/06	0	0.00	3	28.10	28.25	-3	2,859	-0.10%
2020/01/03	0	0.00	10	28.33	28.25	-10	2,842	-0.35%
2020/01/02	3	27.90	2	27.95	27.80	1	2,762	0.04%
2019/12/30	6	28.40	0	0.00	28.00	6	2,797	0.21%
2019/12/27	1	28.25	6	28.18	28.35	-5	2,757	-0.18%
2019/12/26	17	28.36	0	0.00	28.30	17	2,692	0.63%
2019/12/25	4	27.06	3	27.75	27.80	1	2,500	0.04%
2019/12/23	0	0.00	2	26.80	26.90	-2	2,423	-0.08%
2019/12/20	10	28.25	13	28.17	27.50	-3	2,391	-0.13%
2019/12/19	2	26.55	2	26.60	26.65	0	2,169	0.00%
2019/12/11	0	0.00	5	25.80	25.85	-5	2,724	-0.18%
2019/12/06	1	26.15	0	0.00	26.05	1	3,059	0.03%
2019/12/05	0	0.00	4	25.90	25.90	-4	3,217	-0.12%
2019/12/04	2	25.70	10	26.15	25.90	-8	3,421	-0.23%
2019/12/02	10	25.15	32	25.25	25.35	-22	3,517	-0.63%
2019/11/29	22	26.82	12	26.95	26.15	10	3,555	0.28%
2019/11/28	5	27.09	0	0.00	27.10	5	3,565	0.14%
2019/11/27	12	26.98	0	0.00	26.95	12	3,689	0.33%
2019/11/26	0	0.00	4	27.05	27.10	-4	3,792	-0.11%
2019/11/22	2	26.95	0	0.00	26.95	2	3,938	0.05%
2019/11/20	2	26.85	0	0.00	26.85	2	4,079	0.05%
2019/11/18	0	0.00	4	26.90	27.15	-4	4,240	-0.09%
2019/11/15	0	0.00	2	26.65	26.60	-2	4,372	-0.05%
2019/11/14	10	26.55	10	26.75	26.80	0	4,487	0.00%
2019/11/05	5	27.86	0	0.00	27.80	5	4,572	0.11%
2019/11/01	3	28.20	0	0.00	28.15	3	4,607	0.07%
2019/10/31	7	29.69	1	29.85	28.70	6	4,584	0.13%
2019/10/30	0	0.00	1	29.00	29.00	-1	4,501	-0.02%
2019/10/29	0	0.00	2	28.40	28.40	-2	4,579	-0.04%
2019/10/28	2	28.35	2	28.30	28.35	0	4,594	0.00%
2019/10/25	3	28.90	2	28.70	28.35	1	4,620	0.02%
2019/10/24	3	28.90	0	0.00	28.90	3	4,621	0.06%
2019/10/23	0	0.00	2	29.05	29.05	-2	4,657	-0.04%
2019/10/21	2	28.60	8.5	28.44	28.40	-6.5	4,629	-0.14%
2019/10/18	2	28.50	0	0.00	28.70	2	4,679	0.04%
2019/10/17	3	28.35	1	28.35	28.35	2	4,729	0.04%
2019/10/16	2	28.60	2	28.75	28.70	0	4,749	0.00%
2019/10/15	4	27.38	4	28.24	28.30	0	4,662	0.00%
2019/10/14	9	27.31	0	0.00	27.45	9	4,644	0.19%
2019/10/09	2	26.70	0	0.00	27.00	2	4,911	0.04%
2019/10/08	2	26.93	0	0.00	26.85	2	5,187	0.04%
2019/10/07	2	27.18	0	0.00	27.25	2	5,396	0.04%
2019/10/04	3	27.92	0	0.00	27.65	3	5,404	0.06%
2019/10/01	0.3	28.90	0	0.00	28.90	0.3	5,508	0.01%
2019/09/26	0	0.00	2	30.35	30.05	-2	5,525	-0.04%
2019/09/25	5	29.75	3	29.90	29.75	2	5,529	0.04%
2019/09/24	3	30.30	2.8	30.31	30.15	0.2	5,526	0.00%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/12	1	27.75	1	28.10	27.95	0	5,555	0.00%
2019/09/11	1	28.10	0	0.00	27.65	1	5,550	0.02%
2019/09/10	3	28.25	0	0.00	28.35	3	5,526	0.05%
2019/09/09	1	28.60	0	0.00	28.20	1	5,567	0.02%
2019/09/06	0	0.00	3	29.70	28.60	-3	5,543	-0.05%
2019/09/05	1	29.00	0	0.00	28.50	1	5,199	0.02%
2019/09/03	3	28.48	0	0.00	28.90	3	5,107	0.06%
2019/09/02	0	0.00	10	28.50	29.00	-10	4,945	-0.20%
2019/08/30	0	0.00	1	28.25	27.35	-1	4,867	-0.02%
2019/08/26	0	0.00	1	26.95	26.90	-1	4,495	-0.02%
2019/08/23	10	27.65	0	0.00	27.45	10	4,454	0.22%
2019/08/22	5	27.10	0	0.00	27.05	5	4,329	0.12%
2019/08/21	0	0.00	1	26.75	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	5	26.60	26.50	-5	4,192	-0.12%
2019/08/19	1	26.30	0	0.00	26.25	1	4,110	0.02%
2019/08/16	0	0.00	3	26.02	25.80	-3	4,037	-0.07%
2019/08/15	0	0.00	25	26.27	26.15	-25	3,992	-0.63%
2019/08/14	0	0.00	2	26.05	25.70	-2	3,939	-0.05%
2019/08/13	7	25.83	2	26.00	25.75	5	3,863	0.13%
2019/08/12	0	0.00	6	26.00	25.95	-6	3,757	-0.16%
2019/08/08	2	24.00	0	0.00	24.00	2	3,658	0.05%
2019/08/06	0	0.00	3	22.68	24.00	-3	3,791	-0.08%
2019/08/05	6	23.65	11	23.88	23.70	-5	3,887	-0.13%
2019/08/02	5	24.60	0	0.00	24.50	5	3,916	0.13%
2019/08/01	3	25.60	0	0.00	25.35	3	3,965	0.08%
2019/07/30	23	25.69	0	0.00	25.65	23	4,010	0.57%
2019/07/25	0	0.00	2	26.35	27.00	-2	4,028	-0.05%
2019/07/24	3	26.45	2	26.48	26.65	1	3,979	0.03%
2019/07/23	0	0.00	18	26.00	25.95	-18	3,926	-0.46%
2019/07/22	1	25.65	4	25.55	25.65	-3	3,953	-0.08%
2019/07/19	1	25.75	2	25.70	25.90	-1	3,971	-0.03%
2019/07/16	0	0.00	10	26.70	26.70	-10	4,076	-0.25%
2019/07/12	4	27.39	10	27.15	27.05	-6	4,299	-0.14%
2019/07/11	1	26.80	13	26.80	26.80	-12	4,408	-0.27%
2019/07/10	0	0.00	1	27.10	27.20	-1	4,515	-0.02%
2019/07/09	2	26.85	0	0.00	26.90	2	4,696	0.04%
2019/07/08	43	28.10	1	28.35	27.45	42	5,160	0.81%
2019/07/05	11	26.85	1	27.10	27.00	10	5,857	0.17%
2019/07/04	2	26.70	2	25.98	26.75	0	5,700	0.00%
2019/07/03	1	25.50	0	0.00	25.20	1	5,573	0.02%
2019/07/02	0	0.00	1	26.45	25.90	-1	5,601	-0.02%
2019/06/25	1	25.60	0	0.00	25.10	1	5,787	0.02%
2019/06/21	1	25.85	0	0.00	25.55	1	5,895	0.02%
2019/06/20	0	0.00	3	26.15	26.05	-3	5,935	-0.05%
2019/06/19	0	0.00	1	25.80	25.80	-1	5,979	-0.02%
2019/06/14	3	25.30	0	0.00	25.25	3	6,083	0.05%
2019/06/12	0	0.00	1	25.25	25.00	-1	6,351	-0.02%
2019/06/06	7	24.86	16	25.19	24.50	-9	6,437	-0.14%
2019/06/04	1	24.60	1	24.25	24.25	0	6,454	0.00%
2019/05/30	0	0.00	1	24.50	24.60	-1	6,532	-0.02%
2019/05/29	1	24.25	1	24.40	24.25	0	6,571	0.00%
2019/05/28	0	0.00	1	24.50	24.70	-1	6,676	-0.01%
2019/05/27	1	24.60	0	0.00	24.55	1	6,765	0.01%
2019/05/20	0	0.00	1	23.90	23.90	-1	7,087	-0.01%
2019/05/17	2	24.35	0	0.00	23.90	2	7,294	0.03%
2019/05/16	0	0.00	1	24.70	24.40	-1	7,583	-0.01%
2019/05/15	0	0.00	1	25.05	25.05	-1	7,709	-0.01%
2019/05/14	1	24.30	0	0.00	24.55	1	8,016	0.01%
2019/05/06	2	26.45	0	0.00	26.30	2	8,994	0.02%
2019/05/03	0	0.00	2	27.53	27.60	-2	9,300	-0.02%
2019/04/30	1	26.90	0	0.00	27.20	1	9,520	0.01%
2019/04/29	1	26.60	0	0.00	26.60	1	9,689	0.01%
2019/04/26	0	0.00	2	27.60	27.30	-2	9,797	-0.02%
2019/04/24	0	0.00	1	28.65	28.35	-1	10,373	-0.01%
2019/04/19	1	28.60	0	0.00	28.90	1	10,523	0.01%
2019/04/18	13	28.81	11	28.69	28.65	2	10,517	0.02%
2019/04/17	1	29.85	1	29.85	29.85	0	10,458	0.00%
2019/04/15	2	29.73	10	29.60	29.25	-8	10,637	-0.08%
2019/04/12	1	29.25	5	30.25	29.05	-4	10,596	-0.04%
2019/04/11	40	30.65	31	30.56	30.70	9	10,145	0.09%
2019/04/09	0	0.00	6	27.98	27.85	-6	9,094	-0.07%
2019/03/29	5	26.70	0	0.00	26.65	5	9,054	0.06%
2019/03/28	0	0.00	1	26.90	26.65	-1	9,332	-0.01%
2019/03/25	1	26.00	0	0.00	26.10	1	9,814	0.01%
2019/03/22	0	0.00	2	27.55	27.15	-2	9,900	-0.02%
2019/03/21	1	27.15	0	0.00	27.55	1	10,038	0.01%
2019/03/19	0	0.00	2	26.40	26.70	-2	10,914	-0.02%
2019/03/18	3	26.15	1	25.90	26.25	2	10,916	0.02%
2019/03/15	0	0.00	1	27.55	27.15	-1	10,826	-0.01%
2019/03/14	0	0.00	1	27.75	27.70	-1	10,870	-0.01%
2019/03/12	3	27.75	0	0.00	27.70	3	11,336	0.03%
2019/03/08	2	27.70	0	0.00	27.70	2	12,319	0.02%
2019/03/07	0	0.00	1	28.60	28.50	-1	13,170	-0.01%
2019/03/04	2	29.13	2	28.80	29.30	0	13,904	0.00%
2019/02/27	14	28.66	2	29.70	28.75	12	13,919	0.09%
2019/02/26	5	29.48	1	29.45	29.45	4	13,911	0.03%
2019/02/25	0	0.00	1	30.45	30.25	-1	13,990	-0.01%
2019/02/21	2	30.00	2	30.23	30.20	0	14,153	0.00%
2019/02/20	2	30.18	21	30.45	30.15	-19	14,199	-0.13%
2019/02/19	3	30.17	3	30.47	30.15	0	14,224	0.00%
2019/02/18	25	30.09	0	0.00	29.95	25	14,215	0.18%
2019/02/15	4	31.16	3	31.83	31.00	1	14,082	0.01%
2019/02/14	3	31.52	2	31.60	31.25	1	13,848	0.01%
2019/02/13	10	31.68	8	31.58	31.35	2	13,838	0.01%
2019/02/12	2	30.73	1	31.00	31.30	1	13,648	0.01%
2019/02/11	1	30.45	58	30.80	31.15	-57	13,564	-0.42%
2019/01/30	1	28.75	2	28.75	28.55	-1	13,213	-0.01%
2019/01/28	1	29.15	7	29.46	29.00	-6	13,834	-0.04%
2019/01/25	0	0.00	5	28.80	28.75	-5	14,039	-0.04%
2019/01/24	28	29.24	2	28.78	28.40	26	14,141	0.18%
2019/01/21	1	28.90	1	29.50	28.80	0	13,979	0.00%
2019/01/18	5	29.05	0	0.00	29.05	5	13,906	0.04%
2019/01/17	27	28.68	38	28.90	28.40	-11	13,893	-0.08%
2019/01/16	0	0.00	2	27.98	28.95	-2	13,553	-0.01%
2019/01/15	11	27.69	4	27.15	27.05	7	13,306	0.05%
2019/01/14	1	26.20	6	26.50	26.25	-5	13,137	-0.04%
2019/01/11	1	26.45	1	27.25	26.40	0	13,213	0.00%
2019/01/10	1	26.40	1	26.55	26.85	0	13,196	0.00%
2019/01/09	1	26.45	2	27.38	26.40	-1	13,169	-0.01%
2019/01/08	7	26.83	0	0.00	26.75	7	13,080	0.05%
2019/01/07	1	25.70	7	25.71	26.85	-6	12,900	-0.05%
2019/01/04	7	24.28	3	24.45	24.45	4	12,832	0.03%
2019/01/03	3	25.78	1	25.60	25.45	2	12,756	0.02%
2019/01/02	1	25.70	1	25.90	25.70	0	12,860	0.00%
2018/12/28	0	0.00	1	25.25	25.45	-1	12,985	-0.01%
2018/12/27	2	25.63	3	25.73	25.45	-1	13,109	-0.01%
2018/12/26	3	25.82	1	26.15	24.95	2	13,064	0.02%
2018/12/25	1	25.45	0	0.00	25.60	1	13,032	0.01%
2018/12/24	1	26.40	1	26.75	26.50	0	12,977	0.00%
2018/12/21	3	26.58	2	26.55	26.95	1	13,020	0.01%
2018/12/19	2	25.88	0	0.00	25.45	2	12,634	0.02%
2018/12/18	2	26.53	0	0.00	26.00	2	12,559	0.02%
2018/12/14	1	27.80	0	0.00	27.70	1	12,378	0.01%
2018/12/13	44	29.82	2	30.05	28.80	42	12,204	0.34%
2018/12/11	1	27.25	2	26.93	27.00	-1	11,257	-0.01%
2018/12/10	2	26.90	1	26.90	26.70	1	11,295	0.01%
2018/12/07	0	0.00	2	28.20	28.10	-2	11,245	-0.02%
2018/12/06	1	27.30	1	30.35	27.55	0	11,175	0.00%
2018/12/05	3	30.60	8	30.15	30.25	-5	10,997	-0.05%
2018/12/04	3	31.58	1	31.50	31.50	2	10,949	0.02%
2018/12/03	7	33.04	2	32.58	31.90	5	10,750	0.05%
2018/11/30	21	29.16	23	31.10	31.25	-2	10,080	-0.02%
2018/11/29	2	28.00	3	27.52	28.45	-1	9,212	-0.01%
2018/11/28	15	25.77	10	26.00	25.90	5	8,915	0.06%
2018/11/22	1	25.70	0	0.00	24.25	1	9,015	0.01%
2018/11/21	0	0.00	2	26.13	25.55	-2	8,951	-0.02%
2018/11/20	3	25.95	1	26.05	25.75	2	8,885	0.02%
2018/11/19	1	25.20	0	0.00	25.65	1	8,898	0.01%
2018/11/16	0	0.00	1	25.35	24.60	-1	9,020	-0.01%
2018/11/15	1	24.60	0	0.00	24.45	1	9,163	0.01%
2018/11/12	3	24.40	3	23.95	24.10	0	9,232	0.00%
2018/11/09	0	0.00	6	23.75	23.80	-6	9,218	-0.07%
2018/11/08	2	25.65	1	24.65	24.65	1	9,232	0.01%
2018/11/06	0	0.00	5	25.50	24.30	-5	9,220	-0.05%
2018/11/05	6	26.78	0	0.00	25.75	6	9,225	0.07%
2018/11/02	0	0.00	2	25.60	26.00	-2	8,734	-0.02%
2018/11/01	8	23.53	3	23.45	23.65	5	8,434	0.06%
2018/10/31	4	22.10	1	21.50	22.25	3	8,304	0.04%
2018/10/29	1	20.50	1	20.40	20.30	0	8,095	0.00%
2018/10/25	0	0.00	6	20.83	20.75	-6	8,232	-0.07%
2018/10/24	2	23.40	0	0.00	23.05	2	8,230	0.02%
2018/10/18	0	0.00	1	24.65	24.50	-1	8,841	-0.01%
2018/10/17	0	0.00	1	24.85	24.25	-1	8,960	-0.01%
2018/10/12	0	0.00	4	23.69	24.05	-4	9,501	-0.04%
2018/10/11	3	23.45	5	23.23	23.05	-2	9,716	-0.02%
2018/10/09	8	25.90	5	26.08	25.60	3	9,883	0.03%
2018/10/08	2.4	26.21	5	26.22	26.30	-2.6	9,900	-0.03%
2018/10/03	2.5	32.30	0	0.00	32.05	2.5	9,966	0.02%
2018/10/01	0	0.00	2	32.55	33.00	-2	10,261	-0.02%
2018/09/28	2	32.30	0	0.00	32.35	2	10,444	0.02%
2018/09/17	1	34.35	0	0.00	34.35	1	11,951	0.01%
2018/09/13	2	34.20	2	33.53	33.45	0	12,211	0.00%
2018/09/12	1	34.20	1	34.05	33.95	0	12,365	0.00%
2018/09/11	3	33.72	6	33.97	34.10	-3	12,775	-0.02%
2018/09/10	1	33.60	4	34.25	33.50	-3	12,938	-0.02%
2018/09/07	1	38.20	0	0.00	37.20	1	13,031	0.01%
2018/09/06	2	39.55	0	0.00	38.20	2	13,277	0.02%
2018/09/05	1	40.10	0	0.00	39.70	1	13,695	0.01%
2018/09/04	1	40.45	0	0.00	40.35	1	14,177	0.01%
2018/08/31	1	41.25	0	0.00	41.65	1	14,562	0.01%
2018/08/30	2	41.73	4	41.61	41.85	-2	14,713	-0.01%
2018/08/29	2	41.35	16	40.67	40.90	-14	14,755	-0.09%
2018/08/28	2	39.13	7	39.23	39.00	-5	14,992	-0.03%
2018/08/27	2	39.10	65	39.37	39.60	-63	15,665	-0.40%
2018/08/24	4	37.20	3	37.90	38.35	1	16,260	0.01%
2018/08/23	68	38.29	1	38.85	37.90	67	16,866	0.40%
2018/08/22	8	38.68	61	38.99	39.20	-53	17,355	-0.31%
2018/08/20	8	36.58	3	36.15	36.05	5	17,824	0.03%
2018/08/17	1	37.20	2	38.43	37.05	-1	18,015	-0.01%
2018/08/16	4	36.83	5	37.87	37.80	-1	18,146	-0.01%
2018/08/15	5	37.93	5	37.42	37.40	0	18,284	0.00%
2018/08/14	5	38.02	3	39.30	39.20	2	18,368	0.01%
2018/08/13	0	0.00	10	36.90	37.45	-10	18,516	-0.05%
2018/08/10	62	42.50	0	0.00	41.00	62	18,671	0.33%
2018/08/08	0	0.00	3	45.10	44.60	-3	19,369	-0.02%
2018/08/03	3	45.10	2	44.20	45.10	1	20,087	0.00%
2018/08/02	2	43.68	0	0.00	43.25	2	20,151	0.01%
2018/07/27	0	0.00	1	48.65	48.65	-1	20,620	0.00%
2018/07/25	0	0.00	32	45.49	47.10	-32	20,590	-0.16%
2018/07/24	0	0.00	132	44.93	44.95	-132	20,477	-0.64%	大賣/鉅額交易
2018/07/23	2	42.98	3	43.75	43.50	-1	20,442	0.00%
2018/07/20	93	44.53	94	45.72	43.50	-1	20,453	0.00%
2018/07/19	65	45.30	5	45.52	44.80	60	20,503	0.29%
2018/07/18	103	49.00	0	0.00	45.85	103	20,485	0.50%	大買/鉅額交易
2018/07/17	3	51.53	52	50.78	50.90	-49	20,276	-0.24%
2018/07/16	82	49.89	22	50.51	49.65	60	20,265	0.30%
2018/07/13	1	52.00	2	53.10	52.00	-1	20,283	0.00%
2018/07/12	100	51.68	6	52.20	52.60	94	20,531	0.46%
2018/07/11	22	51.88	1	52.90	51.80	21	20,832	0.10%
2018/07/10	34	53.45	0	0.00	52.40	34	20,859	0.16%
2018/07/09	32	53.93	2	54.20	54.00	30	20,861	0.14%
2018/07/06	20	56.20	0	0.00	55.50	20	20,896	0.10%
2018/07/05	4	59.90	1	58.30	57.90	3	20,969	0.01%
2018/07/04	1	61.30	1	60.50	59.30	0	20,875	0.00%
2018/07/03	9	61.47	32	61.49	61.50	-23	20,903	-0.11%
2018/07/02	13	60.22	37	59.78	59.30	-24	20,719	-0.12%
2018/06/29	0	0.00	30	57.00	57.00	-30	20,522	-0.15%
2018/06/26	0.9	57.60	70	57.11	57.60	-69.1	21,661	-0.32%
2018/06/25	41	56.70	90	58.16	56.70	-49	22,331	-0.22%
2018/06/22	42	58.31	42	59.43	58.40	0	22,758	0.00%
2018/06/20	0	0.00	2	59.50	57.60	-2	22,667	-0.01%
2018/06/19	3	57.47	1	59.80	57.00	2	22,460	0.01%
2018/06/15	7	61.24	1	60.90	59.50	6	22,427	0.03%
2018/06/14	3	61.40	5	60.00	59.60	-2	22,244	-0.01%
2018/06/13	4	60.03	4	62.50	58.70	0	21,992	0.00%
2018/06/12	8	62.03	2	62.50	65.10	6	21,603	0.03%
2018/06/11	2	60.50	0	0.00	60.00	2	21,153	0.01%
2018/06/08	5	60.62	11	61.85	59.60	-6	21,069	-0.03%
2018/06/07	3	60.27	12	59.63	59.80	-9	20,875	-0.04%
2018/06/06	29	61.29	19	61.01	60.60	10	20,827	0.05%
2018/06/05	14	61.66	13	62.52	60.60	1	21,042	0.00%
2018/06/04	51	67.83	17	66.02	64.40	34	20,988	0.16%
2018/06/01	20	64.51	26	64.14	66.60	-6	20,470	-0.03%
2018/05/31	20	63.59	12.2	64.61	60.60	7.8	19,774	0.04%
2018/05/30	24	59.91	33	60.48	61.20	-9	19,175	-0.05%
2018/05/29	4	57.20	9	57.13	57.20	-5	18,789	-0.03%
2018/05/28	3	56.30	3	57.67	56.70	0	18,734	0.00%
2018/05/25	7	53.29	32	54.16	53.80	-25	18,330	-0.14%
2018/05/24	1	51.00	30	52.10	51.80	-29	18,130	-0.16%
2018/05/23	7	50.39	2	50.60	50.10	5	18,104	0.03%
2018/05/22	34	50.72	34	51.68	50.70	0	17,897	0.00%
2018/05/21	38	51.24	5	50.60	50.60	33	17,741	0.19%
2018/05/18	33	54.21	1	51.90	52.10	32	17,470	0.18%
2018/05/16	2	59.70	3	59.57	58.20	-1	17,002	-0.01%
2018/05/15	0	0.00	2	59.10	59.10	-2	16,351	-0.01%
2018/05/14	0	0.00	2	52.10	53.80	-2	16,107	-0.01%
2018/05/11	6	50.65	5	51.10	50.60	1	15,878	0.01%
2018/05/10	0	0.00	3	52.90	52.60	-3	15,750	-0.02%
2018/05/09	3	51.50	0	0.00	51.10	3	15,652	0.02%
2018/05/08	0	0.00	4	53.20	51.60	-4	15,544	-0.03%
2018/05/07	2	53.50	31	53.98	54.00	-29	15,424	-0.19%
2018/05/04	0	0.00	4	51.55	51.00	-4	15,013	-0.03%
2018/05/03	5	48.60	31	48.70	48.50	-26	14,859	-0.17%
2018/05/02	34	48.20	10	49.62	48.10	24	15,094	0.16%
2018/04/25	1	49.00	0	0.00	46.90	1	15,449	0.01%
2018/04/24	3	46.40	14	47.20	47.75	-11	15,601	-0.07%
2018/04/23	1	49.20	1	48.95	47.65	0	15,674	0.00%
2018/04/20	4	51.08	2	50.10	50.00	2	16,131	0.01%
2018/04/18	1	49.50	1	49.65	49.05	0	16,811	0.00%
2018/04/17	30	47.45	0	0.00	47.55	30	16,604	0.18%
2018/04/13	10	55.10	0	0.00	54.60	10	16,165	0.06%
2018/04/12	2	55.90	0	0.00	55.90	2	16,055	0.01%
2018/04/11	2	55.90	11.4	54.81	57.30	-9.4	16,235	-0.06%
2018/04/10	6	53.00	6	55.00	52.40	0	16,328	0.00%
2018/04/09	8	55.46	6	56.82	54.00	2	16,599	0.01%
2018/04/03	0	0.00	3	54.20	55.50	-3	16,941	-0.02%
2018/04/02	1	50.20	3	50.57	50.60	-2	16,618	-0.01%
2018/03/31	1	50.40	2	49.95	49.80	-1	16,814	-0.01%
2018/03/30	6	50.69	7	50.66	49.50	-1	16,775	-0.01%
2018/03/29	3	47.20	2	47.13	48.35	1	15,886	0.01%
2018/03/28	3	47.42	7	46.02	46.50	-4	15,454	-0.03%
2018/03/27	2	45.75	1	46.00	46.40	1	14,681	0.01%
2018/03/26	0	0.00	5	41.20	42.20	-5	14,229	-0.04%
2018/03/22	0	0.00	10	41.23	41.00	-10	14,100	-0.07%
2018/03/21	9	41.67	6	40.48	42.00	3	13,843	0.02%
2018/03/20	6	39.73	0	0.00	39.75	6	13,608	0.04%
2018/03/19	0	0.00	1	40.50	40.45	-1	13,536	-0.01%
2018/03/16	1	39.70	1	40.30	39.60	0	13,452	0.00%
2018/03/15	1	39.55	0	0.00	39.70	1	13,402	0.01%
2018/03/13	5	39.91	0	0.00	39.85	5	13,261	0.04%
2018/03/09	3	41.02	3	39.73	39.40	0	13,276	0.00%
2018/03/08	0	0.00	1	38.80	40.65	-1	13,007	-0.01%
2018/03/07	14	38.16	13	38.25	37.80	1	12,640	0.01%
2018/03/05	2	37.63	2	38.70	37.50	0	13,422	0.00%
2018/03/02	3	39.98	3	39.33	39.10	0	13,869	0.00%
2018/03/01	0	0.00	6	38.08	39.40	-6	13,587	-0.04%
2018/02/26	0	0.00	1	37.85	37.65	-1	13,563	-0.01%
2018/02/23	6	38.15	0	0.00	37.65	6	13,544	0.04%
2018/02/22	0	0.00	1	35.65	35.65	-1	13,578	-0.01%
2018/02/21	1	35.75	2	35.25	35.50	-1	13,554	-0.01%
2018/02/12	1	32.70	21	33.95	33.90	-20	13,482	-0.15%
2018/02/09	2	30.23	1	31.80	31.85	1	13,447	0.01%
2018/02/08	10	34.30	5	33.15	33.20	5	13,354	0.04%
2018/02/07	0	0.00	20	34.40	34.60	-20	13,440	-0.15%
2018/02/06	40	33.35	1	33.40	32.35	39	13,389	0.29%
2018/02/05	20	34.55	20	35.90	35.80	0	13,266	0.00%
2018/01/29	1	38.40	0	0.00	38.25	1	13,305	0.01%
2018/01/26	0	0.00	1	37.70	38.95	-1	13,367	-0.01%
2018/01/25	2	38.85	1	40.80	37.90	1	13,386	0.01%
2018/01/24	13.2	39.22	13	38.78	38.70	0.2	13,297	0.00%
2018/01/23	1	39.30	0	0.00	38.30	1	13,411	0.01%
2018/01/22	0	0.00	24	39.51	39.40	-24	13,872	-0.17%
2018/01/19	38	39.92	14	39.36	39.90	24	14,166	0.17%
2018/01/18	1	39.60	1	39.65	38.90	0	13,806	0.00%
2018/01/17	1	40.50	5	39.75	39.70	-4	13,511	-0.03%
2018/01/16	1	37.40	5	38.41	38.55	-4	13,081	-0.03%
2018/01/15	3	36.57	3	36.40	38.10	0	12,653	0.00%
2018/01/12	0	0.00	1	35.20	34.65	-1	11,733	-0.01%
2018/01/11	1	34.30	0	0.00	34.10	1	11,646	0.01%
2018/01/08	0	0.00	6	35.32	34.35	-6	11,867	-0.05%
2018/01/05	5	36.26	7	36.16	36.15	-2	11,897	-0.02%
2018/01/04	4	35.56	22	33.63	35.30	-18	11,835	-0.15%
2018/01/03	78	33.24	56	33.67	33.55	22	11,730	0.19%
2018/01/02	3	32.37	14	32.69	32.40	-11	11,342	-0.10%