強茂 (2481)-光隆券商分點個股進出

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－光隆券商分點個股進出

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

光隆券商分點個股進出
光隆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
2021/02/05	1	49.80	0	0.00	48.90	1	23,516	0.00%
2021/02/04	0	0.00	10	49.81	49.35	-10	24,050	-0.04%
2021/02/03	11.2	51.00	4	50.75	50.60	7.2	24,582	0.03%
2021/02/02	4.1	50.02	3	50.00	50.00	1.1	24,837	0.00%
2021/02/01	0.1	49.00	10	49.35	49.00	-9.9	24,991	-0.04%
2021/01/29	18.1	52.02	3	51.57	50.50	15.1	24,939	0.06%
2021/01/28	1	51.00	0	0.00	51.20	1	24,472	0.00%
2021/01/27	1	52.40	1	52.50	52.50	0	24,442	0.00%
2021/01/26	2	52.00	0	0.00	52.00	2	24,460	0.01%
2021/01/25	3	52.73	2	53.65	53.30	1	24,404	0.00%
2021/01/22	1	51.10	1	51.60	51.60	0	24,222	0.00%
2021/01/21	1.1	51.88	4	51.20	51.00	-2.9	24,138	-0.01%
2021/01/20	3	53.00	13	51.68	51.70	-10	24,060	-0.04%
2021/01/19	0	0.00	21	54.99	54.80	-21	23,846	-0.09%
2021/01/18	24	55.69	4	55.58	55.50	20	23,821	0.08%
2021/01/15	3	53.33	8	54.30	54.00	-5	23,598	-0.02%
2021/01/14	5	54.20	1	53.80	53.90	4	23,431	0.02%
2021/01/13	2	55.35	4	55.55	55.30	-2	23,327	-0.01%
2021/01/12	1	56.00	1	55.50	55.30	0	23,246	0.00%
2021/01/11	12	56.24	4	55.55	56.50	8	22,867	0.03%
2021/01/08	5	52.90	0	0.00	53.50	5	22,833	0.02%
2021/01/07	4	53.58	1	53.20	53.20	3	23,230	0.01%
2021/01/06	7	54.51	17	52.63	53.00	-10	23,313	-0.04%
2021/01/05	6	54.08	8	54.16	54.70	-2	23,142	-0.01%
2021/01/04	18	55.47	13	54.97	54.70	5	23,109	0.02%
2020/12/31	22	54.55	16	54.86	54.10	6	23,051	0.03%
2020/12/30	6	52.55	3	51.80	51.80	3	22,367	0.01%
2020/12/29	13	51.78	24	51.18	52.80	-11	22,044	-0.05%
2020/12/28	73	52.51	66	51.76	51.60	7	21,821	0.03%
2020/12/25	7	50.79	52	51.69	51.00	-45	21,429	-0.21%
2020/12/24	67	48.93	34	49.70	50.60	33	20,612	0.16%
2020/12/23	6	47.04	34	47.53	46.90	-28	19,511	-0.14%
2020/12/22	5	45.09	2.2	45.37	43.60	2.8	18,595	0.02%
2020/12/18	2	45.23	2	44.55	44.00	0	18,713	0.00%
2020/12/17	10	44.70	0	0.00	45.25	10	18,690	0.05%
2020/12/16	1	44.50	5	44.15	44.75	-4	18,660	-0.02%
2020/12/15	11	44.84	10	43.56	42.70	1	18,800	0.01%
2020/12/14	24	45.90	4	45.25	45.10	20	19,025	0.11%
2020/12/11	6	45.41	6.1	45.14	44.10	-0.1	18,840	0.00%
2020/12/10	17	46.09	1	45.80	45.80	16	18,653	0.09%
2020/12/09	5	46.15	8	46.26	45.95	-3	18,353	-0.02%
2020/12/08	20	45.05	2	44.95	44.95	18	17,978	0.10%
2020/12/07	0	0.00	24	44.99	44.30	-24	17,988	-0.13%
2020/12/04	15	44.91	26	44.44	44.30	-11	17,926	-0.06%
2020/12/03	11.1	44.85	0	0.00	44.35	11.1	17,860	0.06%
2020/12/02	29.2	45.69	10	45.05	44.70	19.2	17,857	0.11%
2020/12/01	10.1	44.34	15	43.63	45.80	-4.9	17,637	-0.03%
2020/11/30	8	44.87	7	45.07	44.60	1	17,461	0.01%
2020/11/27	13	44.82	15	45.08	45.15	-2	17,327	-0.01%
2020/11/26	3	43.08	14	43.36	43.65	-11	17,355	-0.06%
2020/11/25	9	42.91	50	43.93	42.40	-41	17,154	-0.24%
2020/11/24	115	44.77	150	43.60	43.20	-35	17,057	-0.21%	大買/大賣/
2020/11/23	10	42.04	17	43.77	44.40	-7	16,399	-0.04%
2020/11/20	97	40.14	7	40.35	40.40	90	16,776	0.54%
2020/11/19	5.1	39.10	7	39.19	39.00	-1.9	16,927	-0.01%
2020/11/18	2	39.88	126	40.00	39.55	-124	17,618	-0.70%	大賣/鉅額交易
2020/11/17	31	40.16	260	39.78	39.50	-229	18,922	-1.21%	大賣/鉅額交易
2020/11/16	351	41.21	26	40.91	41.35	325	21,270	1.53%	大買/鉅額交易
2020/11/13	4	38.75	0	0.00	38.70	4	21,508	0.02%
2020/11/12	32	39.58	382	37.83	38.15	-350	21,713	-1.61%	大賣/鉅額交易
2020/11/11	5	40.20	6	40.01	40.35	-1	21,395	0.00%
2020/11/10	4	39.58	4	38.80	38.05	0	20,909	0.00%
2020/11/09	75	38.57	2	38.90	39.00	73	20,791	0.35%
2020/11/06	300	37.71	0	0.00	37.65	300	20,707	1.45%	大買/鉅額交易
2020/11/05	3	37.00	0	0.00	37.90	3	20,769	0.01%
2020/10/29	5	36.78	2	36.78	37.20	3	22,509	0.01%
2020/10/26	0	0.00	2	38.50	38.10	-2	22,623	-0.01%
2020/10/23	6	38.11	0	0.00	38.15	6	22,541	0.03%
2020/10/22	1	37.70	55	37.66	37.80	-54	22,637	-0.24%
2020/10/21	54	37.40	2.5	37.52	37.40	51.5	22,620	0.23%
2020/10/20	3	37.23	2	36.75	36.75	1	22,601	0.00%
2020/10/19	8	36.99	0	0.00	37.15	8	22,594	0.04%
2020/10/16	3	37.60	7	37.74	36.80	-4	22,574	-0.02%
2020/10/15	27	39.73	11	39.59	39.00	16	22,229	0.07%
2020/10/14	9	38.97	10	38.86	38.70	-1	21,642	0.00%
2020/10/12	4	38.68	4.7	38.17	38.30	-0.7	21,336	0.00%
2020/10/08	9	38.93	10	37.99	37.95	-1	21,233	0.00%
2020/10/07	8	38.28	4.8	38.28	38.40	3.2	21,039	0.02%
2020/10/06	0	0.00	3	37.35	37.45	-3	20,941	-0.01%
2020/10/05	2	36.95	1	36.60	36.90	1	21,030	0.00%
2020/09/30	2	35.83	1	36.20	36.30	1	21,064	0.00%
2020/09/29	5	36.25	5	35.97	35.75	0	21,134	0.00%
2020/09/25	6	36.12	6	35.46	34.95	0	21,098	0.00%
2020/09/24	7	35.65	12	36.19	35.30	-5	21,089	-0.02%
2020/09/23	17	37.71	4.3	37.44	37.10	12.7	21,179	0.06%
2020/09/22	6	37.60	15.7	37.28	37.05	-9.7	20,890	-0.05%
2020/09/21	1	37.90	2	37.75	37.40	-1	20,794	0.00%
2020/09/18	17	37.96	2	37.95	37.60	15	20,814	0.07%
2020/09/17	5	37.36	24	37.65	38.20	-19	20,556	-0.09%
2020/09/16	8	36.35	16	36.40	36.40	-8	20,061	-0.04%
2020/09/15	12	36.11	3	36.18	35.90	9	19,992	0.05%
2020/09/14	7	35.79	2.9	35.52	36.10	4.1	20,063	0.02%
2020/09/11	4	34.86	4	34.84	34.65	0	20,003	0.00%
2020/09/10	2	36.95	3	36.80	36.20	-1	19,836	-0.01%
2020/09/09	4	35.75	14	35.62	36.40	-10	19,777	-0.05%
2020/09/08	0	0.00	1	36.45	35.90	-1	19,786	-0.01%
2020/09/07	12	36.61	15	36.04	35.70	-3	19,811	-0.02%
2020/09/04	9	36.63	27	36.66	36.75	-18	19,837	-0.09%
2020/09/03	8	38.03	161	37.88	37.40	-153	19,855	-0.77%	大賣/鉅額交易
2020/09/02	51	37.94	133	37.98	38.00	-82	19,694	-0.42%	大賣/
2020/09/01	78.3	37.36	87	38.02	38.55	-8.7	19,779	-0.04%
2020/08/31	37.2	37.10	54	37.12	36.70	-16.8	19,408	-0.09%
2020/08/28	172	37.76	86	37.44	37.40	86	19,647	0.44%	大買/
2020/08/27	53.1	37.28	47	37.36	37.35	6.1	20,272	0.03%
2020/08/26	53	39.82	46	39.77	38.40	7	19,892	0.04%
2020/08/25	31	38.52	44	38.71	38.40	-13	18,326	-0.07%
2020/08/24	54	38.02	43	38.41	39.00	11	17,887	0.06%
2020/08/21	44.8	38.66	25.3	38.99	37.95	19.5	17,062	0.11%
2020/08/20	236	37.78	73	37.98	38.75	163	15,582	1.05%	大買/鉅額交易
2020/08/19	44	35.76	13	36.22	36.85	31	12,641	0.25%
2020/08/18	6.2	32.23	10	32.59	33.50	-3.8	11,930	-0.03%
2020/08/17	4	32.13	45	31.21	32.00	-41	11,501	-0.36%
2020/08/14	20	30.50	0	0.00	30.45	20	11,271	0.18%
2020/08/13	3.2	30.25	2	30.43	30.05	1.2	11,222	0.01%
2020/08/11	2	29.85	0	0.00	29.80	2	10,944	0.02%
2020/08/10	1.1	30.08	2	30.98	30.40	-0.9	10,915	-0.01%
2020/08/07	8.5	32.04	47	32.31	32.40	-38.5	10,682	-0.36%
2020/08/06	54	31.45	17	32.34	32.65	37	10,058	0.37%
2020/08/05	2.1	29.86	5	29.85	29.70	-2.9	9,412	-0.03%
2020/08/04	1.1	30.25	2	29.83	28.80	-0.9	9,278	-0.01%
2020/08/03	0	0.00	10	29.79	29.70	-10	8,947	-0.11%
2020/07/30	1.1	29.40	3	29.20	29.55	-1.9	8,845	-0.02%
2020/07/29	0	0.00	5	27.90	28.40	-5	8,775	-0.06%
2020/07/28	17	27.88	1	27.40	27.40	16	8,775	0.18%
2020/07/27	0	0.00	8.9	28.52	28.55	-8.9	8,632	-0.10%
2020/07/24	5	27.95	7	28.84	27.95	-2	8,703	-0.02%
2020/07/23	1	28.95	2	28.68	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	10	28.56	28.45	-10	8,692	-0.12%
2020/07/21	1	27.95	9	27.74	27.85	-8	8,790	-0.09%
2020/07/20	7.1	26.74	1	26.80	26.90	6.1	9,037	0.07%
2020/07/17	2.1	27.00	7	27.65	27.05	-4.9	9,148	-0.05%
2020/07/16	7	28.15	6	27.98	28.05	1	9,131	0.01%
2020/07/15	7	28.89	1	29.60	28.65	6	9,100	0.07%
2020/07/14	10	29.75	0	0.00	29.35	10	9,016	0.11%
2020/07/13	0	0.00	6	29.64	30.15	-6	8,848	-0.07%
2020/07/10	24	29.31	0	0.00	28.95	24	8,720	0.28%
2020/07/08	0	0.00	0.6	29.35	29.45	-0.6	8,462	-0.01%
2020/07/07	2	29.20	0	0.00	29.15	2	8,344	0.02%
2020/07/03	3	29.00	3	30.23	29.10	0	8,235	0.00%
2020/07/02	10	29.84	18	29.57	29.80	-8	8,010	-0.10%
2020/07/01	5	28.65	5	28.55	28.50	0	7,748	0.00%
2020/06/30	5	28.55	4	28.45	28.30	1	7,703	0.01%
2020/06/29	5	28.24	0	0.00	27.85	5	7,753	0.06%
2020/06/24	1	28.40	15	28.38	29.20	-14	7,613	-0.18%
2020/06/23	5	28.38	5.5	28.74	28.15	-0.5	7,535	-0.01%
2020/06/22	1	28.60	1	28.55	28.60	0	7,503	0.00%
2020/06/19	1	29.25	1	29.20	28.30	0	7,478	0.00%
2020/06/18	1	28.70	0	0.00	28.80	1	7,303	0.01%
2020/06/17	0	0.00	1	28.45	28.60	-1	7,261	-0.01%
2020/06/16	0	0.00	10	28.75	28.35	-10	7,218	-0.14%
2020/06/15	12	28.53	10	28.05	28.05	2	7,204	0.03%
2020/06/12	10	28.10	20	29.34	29.65	-10	7,134	-0.14%
2020/06/11	21	29.67	22	29.15	29.20	-1	7,085	-0.01%
2020/06/10	1	29.60	11	29.69	30.00	-10	6,942	-0.14%
2020/06/09	3	28.33	2	28.38	28.30	1	6,772	0.01%
2020/06/08	33	29.91	20.9	29.34	29.10	12.1	6,677	0.18%
2020/06/05	30	29.09	9	29.16	29.10	21	6,346	0.33%
2020/06/04	21	29.35	22	29.15	29.30	-1	6,172	-0.02%
2020/06/03	8	28.24	61	28.27	28.95	-53	5,701	-0.93%
2020/06/02	2	26.63	14	25.34	27.00	-12	4,644	-0.26%
2020/05/29	15	23.70	0	0.00	23.70	15	4,277	0.35%
2020/05/28	0	0.00	5	25.05	24.50	-5	4,262	-0.12%
2020/05/27	10	24.75	0	0.00	24.80	10	4,245	0.24%
2020/05/22	0	0.00	1	24.40	23.95	-1	4,188	-0.02%
2020/05/21	0	0.00	7	24.40	24.60	-7	4,164	-0.17%
2020/05/20	6	24.11	0	0.00	24.05	6	4,110	0.15%
2020/05/19	5	23.75	0	0.00	23.80	5	4,052	0.12%
2020/05/18	5	22.55	0	0.00	23.00	5	3,999	0.13%
2020/05/15	15	23.75	0	0.00	23.25	15	3,969	0.38%
2020/05/14	0	0.00	4	24.25	24.20	-4	3,846	-0.10%
2020/05/13	0	0.00	11	25.00	25.00	-11	3,803	-0.29%
2020/05/11	4	25.93	28	25.52	25.55	-24	3,765	-0.64%
2020/05/08	0	0.00	15	25.20	24.90	-15	3,709	-0.40%
2020/05/07	6	25.03	18	24.93	24.95	-12	3,674	-0.33%
2020/05/06	33	25.26	42	24.74	25.05	-9	3,624	-0.25%
2020/05/05	17	25.20	4	25.08	25.40	13	3,573	0.36%
2020/05/04	2	23.75	2	24.35	24.40	0	3,499	0.00%
2020/04/30	2	24.65	5	24.65	24.55	-3	3,499	-0.09%
2020/04/29	26	24.69	24	24.42	24.40	2	3,496	0.06%
2020/04/28	22	23.87	20	24.15	24.15	2	3,405	0.06%
2020/04/27	22	23.83	30	23.82	23.85	-8	3,390	-0.24%
2020/04/24	35	23.96	10	23.70	23.70	25	3,331	0.75%
2020/04/23	22	24.36	36	23.99	24.05	-14	3,179	-0.44%
2020/04/22	11	21.86	19	22.28	23.20	-8	2,893	-0.28%
2020/04/21	4	21.85	0	0.00	21.45	4	2,794	0.14%
2020/04/20	11	21.92	0	0.00	22.00	11	2,755	0.40%
2020/04/17	5	21.95	0	0.00	21.50	5	2,740	0.18%
2020/04/16	0	0.00	7	21.30	21.50	-7	2,717	-0.26%
2020/04/15	0	0.00	2	21.18	21.30	-2	2,700	-0.07%
2020/04/14	2	20.20	0	0.00	20.95	2	2,702	0.07%
2020/04/13	30	20.65	10	20.30	20.25	20	2,701	0.74%
2020/04/10	1	20.15	0	0.00	20.20	1	2,706	0.04%
2020/04/09	5	20.41	0	0.00	20.00	5	2,796	0.18%
2020/04/06	0	0.00	70	18.74	19.05	-70	2,747	-2.55%
2020/04/01	1	18.90	0	0.00	19.10	1	2,806	0.04%
2020/03/31	70	19.55	20	19.40	19.15	50	2,982	1.68%
2020/03/30	0	0.00	1	17.30	18.45	-1	2,957	-0.03%
2020/03/27	1	18.50	0	0.00	17.95	1	2,943	0.03%
2020/03/26	0	0.00	2	18.38	18.20	-2	2,953	-0.07%
2020/03/25	2	18.25	0	0.00	18.25	2	3,134	0.06%
2020/03/23	0	0.00	0.2	15.00	15.10	-0.2	3,066	-0.01%
2020/03/20	0	0.00	20	15.05	15.05	-20	3,060	-0.65%
2020/03/19	20	14.15	0	0.00	13.70	20	3,048	0.66%
2020/03/18	0	0.00	23	16.01	15.20	-23	2,956	-0.78%
2020/03/17	20	17.10	2	16.40	16.15	18	2,896	0.62%
2020/03/16	2	19.30	0	0.00	17.90	2	2,799	0.07%
2020/03/13	20	19.50	0	0.00	19.85	20	2,724	0.73%
2020/03/12	3	21.65	21	21.76	21.65	-18	2,651	-0.68%
2020/03/10	1	24.00	0	0.00	24.75	1	2,605	0.04%
2020/03/09	1	25.40	1	24.30	24.05	0	2,601	0.00%
2020/03/06	1	25.50	0	0.00	25.40	1	2,586	0.04%
2020/03/04	0	0.00	3	25.65	25.65	-3	2,653	-0.11%
2020/02/26	0	0.00	10	25.45	25.60	-10	2,597	-0.38%
2020/02/18	0	0.00	2	25.13	25.00	-2	2,558	-0.08%
2020/02/17	0	0.00	2	24.90	24.80	-2	2,550	-0.08%
2020/02/14	1	24.65	0	0.00	24.75	1	2,558	0.04%
2020/02/13	0	0.00	10	25.25	24.65	-10	2,571	-0.39%
2020/02/12	0	0.00	10	24.80	24.80	-10	2,564	-0.39%
2020/02/10	0	0.00	10	24.20	24.15	-10	2,540	-0.39%
2020/02/06	0	0.00	20	23.98	24.25	-20	2,544	-0.79%
2020/02/05	5	23.10	0.9	23.25	23.25	4.1	2,533	0.16%
2020/02/04	0	0.00	10	22.80	23.15	-10	2,556	-0.39%
2020/02/03	30	22.37	0	0.00	22.20	30	2,673	1.12%
2020/01/31	15	24.03	2	24.05	24.00	13	2,653	0.49%
2020/01/30	4	24.66	0	0.00	24.65	4	2,631	0.15%
2020/01/15	0	0.00	17	27.76	27.85	-17	2,687	-0.63%
2020/01/14	0	0.00	5	27.10	27.10	-5	2,655	-0.19%
2020/01/10	0	0.00	1	26.45	26.50	-1	2,656	-0.04%
2020/01/09	0	0.00	1	26.75	26.85	-1	2,658	-0.04%
2020/01/08	14	26.65	1	27.05	26.55	13	2,780	0.47%
2020/01/07	10	27.60	0	0.00	27.50	10	2,827	0.35%
2020/01/03	0	0.00	4	28.45	28.25	-4	2,842	-0.14%
2019/12/30	2	28.33	0	0.00	28.00	2	2,797	0.07%
2019/12/26	7	28.37	12	28.30	28.30	-5	2,692	-0.19%
2019/12/25	0	0.00	4	27.56	27.80	-4	2,500	-0.16%
2019/12/24	3	26.55	0	0.00	26.55	3	2,413	0.12%
2019/12/20	20	28.40	4	28.05	27.50	16	2,391	0.67%
2019/12/17	0	0.00	1	26.65	26.65	-1	2,248	-0.04%
2019/12/06	0.2	26.00	1	26.40	26.05	-0.8	3,059	-0.03%
2019/12/05	0	0.00	1	26.30	25.90	-1	3,217	-0.03%
2019/12/02	3	25.15	0	0.00	25.35	3	3,517	0.09%
2019/11/26	1	26.95	0	0.00	27.10	1	3,792	0.03%
2019/11/22	3	26.80	0	0.00	26.95	3	3,938	0.08%
2019/11/19	3	26.90	0	0.00	26.80	3	4,160	0.07%
2019/11/12	2	26.70	0	0.00	26.90	2	4,493	0.04%
2019/11/11	7.2	27.03	0	0.00	26.90	7.2	4,505	0.16%
2019/11/06	0	0.00	2	27.50	27.35	-2	4,571	-0.04%
2019/11/05	2	28.00	2	27.80	27.80	0	4,572	0.00%
2019/11/04	2	27.85	0	0.00	27.80	2	4,603	0.04%
2019/11/01	7	28.08	6.6	28.26	28.15	0.4	4,607	0.01%
2019/10/31	3	28.60	34	29.45	28.70	-31	4,584	-0.68%
2019/10/30	0	0.00	19	28.86	29.00	-19	4,501	-0.42%
2019/10/25	0	0.00	0.9	28.35	28.35	-0.9	4,620	-0.02%
2019/10/24	0	0.00	2	28.80	28.90	-2	4,621	-0.04%
2019/10/23	1	29.50	2	28.98	29.05	-1	4,657	-0.02%
2019/10/22	0	0.00	1	28.45	28.40	-1	4,591	-0.02%
2019/10/21	3	28.50	0	0.00	28.40	3	4,629	0.06%
2019/10/18	3	28.40	1	28.35	28.70	2	4,679	0.04%
2019/10/17	0	0.00	1	28.50	28.35	-1	4,729	-0.02%
2019/10/16	4	28.50	6	28.58	28.70	-2	4,749	-0.04%
2019/10/15	4	27.80	10	28.30	28.30	-6	4,662	-0.13%
2019/10/14	9	27.41	0	0.00	27.45	9	4,644	0.19%
2019/10/09	12.2	26.77	0	0.00	27.00	12.2	4,911	0.25%
2019/10/08	5	27.40	25	26.80	26.85	-20	5,187	-0.39%
2019/10/07	25	27.26	0	0.00	27.25	25	5,396	0.46%
2019/10/04	2	28.10	0	0.00	27.65	2	5,404	0.04%
2019/10/02	3	28.35	0	0.00	28.45	3	5,517	0.05%
2019/10/01	0	0.00	1	29.25	28.90	-1	5,508	-0.02%
2019/09/27	1.3	29.43	2	29.45	29.15	-0.7	5,527	-0.01%
2019/09/26	2	30.05	0	0.00	30.05	2	5,525	0.04%
2019/09/25	2	29.95	0	0.00	29.75	2	5,529	0.04%
2019/09/24	0	0.00	0.9	30.15	30.15	-0.9	5,526	-0.02%
2019/09/23	3	30.35	1	30.55	30.35	2	5,547	0.04%
2019/09/09	0	0.00	60	28.10	28.20	-60	5,567	-1.08%
2019/09/06	8	29.09	9	29.26	28.60	-1	5,543	-0.02%
2019/09/05	0	0.00	6	29.04	28.50	-6	5,199	-0.12%
2019/09/04	2	28.75	20	28.50	28.70	-18	5,121	-0.35%
2019/09/03	6	28.45	7	28.87	28.90	-1	5,107	-0.02%
2019/09/02	0	0.00	15	28.40	29.00	-15	4,945	-0.30%
2019/08/30	69	27.78	11	28.45	27.35	58	4,867	1.19%
2019/08/28	4	27.80	4	27.70	27.70	0	4,637	0.00%
2019/08/27	0	0.00	6	27.67	27.70	-6	4,575	-0.13%
2019/08/26	0	0.00	1	27.00	26.90	-1	4,495	-0.02%
2019/08/23	8	27.64	14	27.41	27.45	-6	4,454	-0.13%
2019/08/22	2	26.95	10	27.15	27.05	-8	4,329	-0.18%
2019/08/20	0	0.00	14	26.54	26.50	-14	4,192	-0.33%
2019/08/19	10	26.15	13	26.34	26.25	-3	4,110	-0.07%
2019/08/16	5	26.21	9	26.09	25.80	-4	4,037	-0.10%
2019/08/15	0	0.00	1	26.15	26.15	-1	3,992	-0.03%
2019/08/14	4	25.85	3	25.75	25.70	1	3,939	0.03%
2019/08/13	4	25.95	0	0.00	25.75	4	3,863	0.10%
2019/08/12	4	25.95	7	25.72	25.95	-3	3,757	-0.08%
2019/08/07	2	23.60	0	0.00	23.60	2	3,702	0.05%
2019/08/06	12	22.84	10	23.70	24.00	2	3,791	0.05%
2019/08/02	12	24.54	0	0.00	24.50	12	3,916	0.31%
2019/08/01	10	25.50	0	0.00	25.35	10	3,965	0.25%
2019/07/25	2	26.75	0	0.00	27.00	2	4,028	0.05%
2019/07/24	0	0.00	2	26.73	26.65	-2	3,979	-0.05%
2019/07/23	20	25.95	0	0.00	25.95	20	3,926	0.51%
2019/07/19	1	26.00	2	25.70	25.90	-1	3,971	-0.03%
2019/07/18	2	25.65	0	0.00	25.65	2	3,996	0.05%
2019/07/15	5	26.50	0	0.00	26.50	5	4,108	0.12%
2019/07/12	4	27.00	1	27.00	27.05	3	4,299	0.07%
2019/07/09	3	26.82	1	26.95	26.90	2	4,696	0.04%
2019/07/08	44	27.86	45	27.45	27.45	-1	5,160	-0.02%
2019/07/05	16	26.64	26	27.16	27.00	-10	5,857	-0.17%
2019/07/04	10	25.65	1	26.65	26.75	9	5,700	0.16%
2019/07/02	3	26.20	1	26.55	25.90	2	5,601	0.04%
2019/06/24	0	0.00	5	25.55	25.60	-5	5,855	-0.09%
2019/06/21	5	25.40	5	26.25	25.55	0	5,895	0.00%
2019/06/19	0	0.00	5	25.85	25.80	-5	5,979	-0.08%
2019/06/18	10	25.50	0	0.00	25.30	10	6,078	0.16%
2019/06/17	1	26.00	13	25.98	25.90	-12	6,100	-0.20%
2019/06/13	0	0.00	1	24.90	24.75	-1	6,247	-0.02%
2019/06/11	0	0.00	1	24.85	25.30	-1	6,380	-0.02%
2019/06/10	1	25.25	10	24.90	25.25	-9	6,416	-0.14%
2019/06/05	0	0.00	5	24.75	24.50	-5	6,393	-0.08%
2019/06/03	10	24.20	0	0.00	24.25	10	6,495	0.15%
2019/05/24	0	0.00	1	24.25	24.10	-1	6,787	-0.01%
2019/05/21	5	24.45	0	0.00	24.45	5	7,021	0.07%
2019/05/17	2	24.35	0	0.00	23.90	2	7,294	0.03%
2019/05/15	20	25.10	10	25.20	25.05	10	7,709	0.13%
2019/05/14	15	23.31	15	23.87	24.55	0	8,016	0.00%
2019/05/13	13	23.71	0	0.00	23.30	13	8,253	0.16%
2019/05/10	2	25.70	2	25.90	25.05	0	8,743	0.00%
2019/05/09	22	25.91	0	0.00	25.50	22	8,772	0.25%
2019/05/08	1	26.25	0	0.00	26.35	1	8,782	0.01%
2019/05/06	11	26.49	0	0.00	26.30	11	8,994	0.12%
2019/05/03	0	0.00	20	27.40	27.60	-20	9,300	-0.22%
2019/05/02	0	0.00	10	27.30	27.35	-10	9,345	-0.11%
2019/04/29	32	27.01	0	0.00	26.60	32	9,689	0.33%
2019/04/26	81	27.64	151	27.34	27.30	-70	9,797	-0.71%	大賣/
2019/04/25	82	28.08	50	28.10	28.10	32	10,130	0.32%
2019/04/24	18	28.73	26	28.47	28.35	-8	10,373	-0.08%
2019/04/23	42	28.83	77	28.42	28.75	-35	10,579	-0.33%
2019/04/22	31	28.97	31	29.00	28.80	0	10,535	0.00%
2019/04/19	18	28.97	26	28.82	28.90	-8	10,523	-0.08%
2019/04/18	35	29.12	1	29.00	28.65	34	10,517	0.32%
2019/04/17	40	30.28	2	29.85	29.85	38	10,458	0.36%
2019/04/16	70	29.74	63	29.61	30.15	7	10,576	0.07%
2019/04/15	6	29.53	7	29.70	29.25	-1	10,637	-0.01%
2019/04/12	14	30.37	6	30.27	29.05	8	10,596	0.08%
2019/04/11	60	30.23	105	30.66	30.70	-45	10,145	-0.44%	大賣/
2019/04/10	3	28.20	3	28.30	28.55	0	9,180	0.00%
2019/04/09	1	27.90	2	28.05	27.85	-1	9,094	-0.01%
2019/04/08	20	27.50	0	0.00	27.50	20	9,061	0.22%
2019/04/03	0	0.00	100	27.52	27.60	-100	9,079	-1.10%
2019/04/02	40	27.35	0	0.00	27.25	40	9,083	0.44%
2019/04/01	0	0.00	1	27.40	27.30	-1	9,101	-0.01%
2019/03/29	22	26.60	0	0.00	26.65	22	9,054	0.24%
2019/03/28	50	26.80	5	26.98	26.65	45	9,332	0.48%
2019/03/27	23	26.60	23	26.80	26.90	0	9,489	0.00%
2019/03/26	1	26.25	0	0.00	26.05	1	9,577	0.01%
2019/03/25	10	26.20	0	0.00	26.10	10	9,814	0.10%
2019/03/22	67	27.36	3	27.52	27.15	64	9,900	0.65%
2019/03/21	0	0.00	2	27.15	27.55	-2	10,038	-0.02%
2019/03/20	0	0.00	2	26.55	26.55	-2	10,738	-0.02%
2019/03/19	2	26.55	3	26.83	26.70	-1	10,914	-0.01%
2019/03/18	3	26.27	13	26.12	26.25	-10	10,916	-0.09%
2019/03/15	4	27.71	0	0.00	27.15	4	10,826	0.04%
2019/03/14	1	27.60	0	0.00	27.70	1	10,870	0.01%
2019/03/13	2	27.95	2	28.28	28.00	0	11,142	0.00%
2019/03/12	1	27.75	1	28.05	27.70	0	11,336	0.00%
2019/03/08	21	27.78	10	28.00	27.70	11	12,319	0.09%
2019/03/07	1	28.65	1	28.90	28.50	0	13,170	0.00%
2019/03/06	1	28.70	0	0.00	28.70	1	13,509	0.01%
2019/03/05	5	28.89	1	28.75	28.75	4	13,769	0.03%
2019/03/04	0	0.00	8	28.86	29.30	-8	13,904	-0.06%
2019/02/27	8	28.64	102	28.50	28.75	-94	13,919	-0.68%	大賣/
2019/02/26	14	30.34	4	30.33	29.45	10	13,911	0.07%
2019/02/25	4	30.20	0	0.00	30.25	4	13,990	0.03%
2019/02/22	7	30.40	10	30.73	30.10	-3	14,172	-0.02%
2019/02/21	3	30.05	0	0.00	30.20	3	14,153	0.02%
2019/02/20	6	30.43	3	30.35	30.15	3	14,199	0.02%
2019/02/19	8	30.38	0	0.00	30.15	8	14,224	0.06%
2019/02/18	25	30.15	23	30.09	29.95	2	14,215	0.01%
2019/02/15	13	31.72	7	31.79	31.00	6	14,082	0.04%
2019/02/14	101	31.61	14	31.68	31.25	87	13,848	0.63%	大買/
2019/02/13	20	31.76	19	31.89	31.35	1	13,838	0.01%
2019/02/12	23	30.84	10	31.14	31.30	13	13,648	0.10%
2019/02/11	15	30.17	13	31.01	31.15	2	13,564	0.01%
2019/01/30	0	0.00	4	28.85	28.55	-4	13,213	-0.03%
2019/01/29	1	28.90	1	28.80	28.90	0	13,385	0.00%
2019/01/28	1	29.25	4	29.08	29.00	-3	13,834	-0.02%
2019/01/25	0	0.00	61	28.75	28.75	-61	14,039	-0.43%
2019/01/24	22	29.26	3	28.93	28.40	19	14,141	0.13%
2019/01/23	50	28.15	0	0.00	28.25	50	13,989	0.36%
2019/01/22	4	29.06	19	28.60	28.10	-15	14,086	-0.11%
2019/01/21	13	29.03	24	29.03	28.80	-11	13,979	-0.08%
2019/01/18	2	28.53	21	29.03	29.05	-19	13,906	-0.14%
2019/01/17	12	28.92	34	28.95	28.40	-22	13,893	-0.16%
2019/01/16	17	27.92	63	28.29	28.95	-46	13,553	-0.34%
2019/01/15	8	27.40	20	27.32	27.05	-12	13,306	-0.09%
2019/01/11	2	26.65	5	26.48	26.40	-3	13,213	-0.02%
2019/01/10	2	26.53	2	26.63	26.85	0	13,196	0.00%
2019/01/09	7	27.22	6	27.01	26.40	1	13,169	0.01%
2019/01/08	3	27.13	22	27.01	26.75	-19	13,080	-0.15%
2019/01/07	5	26.03	32	26.23	26.85	-27	12,900	-0.21%
2019/01/04	22	23.85	11	24.91	24.45	11	12,832	0.09%
2019/01/03	32	25.68	2	25.63	25.45	30	12,756	0.24%
2019/01/02	30	25.80	0	0.00	25.70	30	12,860	0.23%
2018/12/28	1	25.50	1	25.45	25.45	0	12,985	0.00%
2018/12/27	1	25.50	1	25.60	25.45	0	13,109	0.00%
2018/12/26	1	25.80	54	25.91	24.95	-53	13,064	-0.41%
2018/12/25	12	25.34	51	25.65	25.60	-39	13,032	-0.30%
2018/12/24	10	26.78	12	26.45	26.50	-2	12,977	-0.02%
2018/12/22	5	26.36	0	0.00	26.25	5	13,007	0.04%
2018/12/21	33	26.47	59	26.00	26.95	-26	13,020	-0.20%
2018/12/20	22	25.12	42	25.16	25.65	-20	12,743	-0.16%
2018/12/19	62	25.54	14	26.03	25.45	48	12,634	0.38%
2018/12/18	93	26.14	7	26.35	26.00	86	12,559	0.68%
2018/12/17	46	27.71	3	27.30	27.25	43	12,402	0.35%
2018/12/14	62	27.64	8	27.79	27.70	54	12,378	0.44%
2018/12/13	34	29.77	19	29.31	28.80	15	12,204	0.12%
2018/12/12	1	29.30	34	29.10	29.70	-33	11,430	-0.29%
2018/12/10	0	0.00	4	26.73	26.70	-4	11,295	-0.04%
2018/12/07	28	28.15	19	28.11	28.10	9	11,245	0.08%
2018/12/06	32	28.41	6	28.83	27.55	26	11,175	0.23%
2018/12/05	15	30.45	156	30.23	30.25	-141	10,997	-1.28%	大賣/鉅額交易
2018/12/04	4	32.00	14	31.34	31.50	-10	10,949	-0.09%
2018/12/03	16	32.49	1	32.70	31.90	15	10,750	0.14%
2018/11/30	14	30.07	37	30.76	31.25	-23	10,080	-0.23%
2018/11/29	4	27.29	39	28.29	28.45	-35	9,212	-0.38%
2018/11/28	2	25.40	43	25.45	25.90	-41	8,915	-0.46%
2018/11/27	5	24.65	0	0.00	24.80	5	8,751	0.06%
2018/11/26	5	24.05	0	0.00	23.75	5	8,657	0.06%
2018/11/23	10	23.85	0	0.00	23.45	10	8,811	0.11%
2018/11/22	21	24.47	0	0.00	24.25	21	9,015	0.23%
2018/11/21	1	26.05	1	26.25	25.55	0	8,951	0.00%
2018/11/20	0	0.00	8	25.23	25.75	-8	8,885	-0.09%
2018/11/19	2	24.85	19	25.15	25.65	-17	8,898	-0.19%
2018/11/16	7	24.86	5	24.74	24.60	2	9,020	0.02%
2018/11/15	11	24.45	17	24.30	24.45	-6	9,163	-0.07%
2018/11/14	36	23.99	15	24.35	24.10	21	9,169	0.23%
2018/11/13	45	23.54	12	24.08	24.15	33	9,201	0.36%
2018/11/12	16	23.70	15	24.02	24.10	1	9,232	0.01%
2018/11/09	17	23.65	55	23.64	23.80	-38	9,218	-0.41%
2018/11/08	53	25.07	4	25.43	24.65	49	9,232	0.53%
2018/11/07	109	25.67	8	25.48	25.80	101	9,204	1.10%	大買/鉅額交易
2018/11/06	42	24.46	102	24.91	24.30	-60	9,220	-0.65%	大賣/
2018/11/05	46	26.34	3	26.10	25.75	43	9,225	0.47%
2018/11/02	1	25.00	53	25.17	26.00	-52	8,734	-0.60%
2018/11/01	66	23.64	3	22.98	23.65	63	8,434	0.75%
2018/10/31	5	22.13	25	21.91	22.25	-20	8,304	-0.24%
2018/10/30	17	20.64	3	20.80	21.00	14	8,139	0.17%
2018/10/26	0	0.00	1	21.25	20.30	-1	8,223	-0.01%
2018/10/25	10	20.85	0	0.00	20.75	10	8,232	0.12%
2018/10/23	0	0.00	1	23.10	23.00	-1	8,421	-0.01%
2018/10/22	1	23.95	10	22.80	23.90	-9	8,524	-0.11%
2018/10/19	15	23.03	92	23.09	23.25	-77	8,669	-0.89%
2018/10/18	0	0.00	2	24.50	24.50	-2	8,841	-0.02%
2018/10/17	32	24.50	7	25.02	24.25	25	8,960	0.28%
2018/10/16	66	25.04	13	24.93	24.50	53	9,063	0.58%
2018/10/15	0	0.00	3	24.48	24.75	-3	9,181	-0.03%
2018/10/12	14	23.76	3	23.85	24.05	11	9,501	0.12%
2018/10/11	10	23.50	5	23.43	23.05	5	9,716	0.05%
2018/10/09	20	25.96	31	26.32	25.60	-11	9,883	-0.11%
2018/10/08	16	26.25	53	27.04	26.30	-37	9,900	-0.37%
2018/10/05	26	28.89	14	28.73	28.60	12	9,810	0.12%
2018/10/04	1	31.65	3	32.12	31.75	-2	9,787	-0.02%
2018/10/03	15	32.64	4	32.39	32.05	11	9,966	0.11%
2018/10/02	2	33.25	15	33.33	33.40	-13	10,174	-0.13%
2018/10/01	2	33.00	0	0.00	33.00	2	10,261	0.02%
2018/09/28	20	33.08	0	0.00	32.35	20	10,444	0.19%
2018/09/27	10	33.60	0	0.00	33.30	10	10,643	0.09%
2018/09/25	0	0.00	3	33.02	33.95	-3	11,420	-0.03%
2018/09/21	5	32.73	16	33.03	32.85	-11	11,721	-0.09%
2018/09/20	14	32.29	19	32.75	31.60	-5	11,692	-0.04%
2018/09/19	2	33.80	2	33.68	33.20	0	11,730	0.00%
2018/09/18	60	33.24	0	0.00	33.20	60	11,875	0.51%
2018/09/17	15	33.91	5	34.18	34.35	10	11,951	0.08%
2018/09/14	2	34.93	11	34.62	34.65	-9	12,053	-0.07%
2018/09/13	10	33.50	3	33.40	33.45	7	12,211	0.06%
2018/09/12	0	0.00	11	33.99	33.95	-11	12,365	-0.09%
2018/09/11	22	33.68	1	33.80	34.10	21	12,775	0.16%
2018/09/10	27	35.65	34	33.56	33.50	-7	12,938	-0.05%
2018/09/07	27	37.58	16	37.48	37.20	11	13,031	0.08%
2018/09/06	20	39.10	7	38.97	38.20	13	13,277	0.10%
2018/09/05	0	0.00	10	40.35	39.70	-10	13,695	-0.07%
2018/09/04	11	39.48	1	40.60	40.35	10	14,177	0.07%
2018/09/03	8	38.86	53	38.91	38.80	-45	14,395	-0.31%
2018/08/30	10	41.87	19	41.46	41.85	-9	14,713	-0.06%
2018/08/29	12	39.94	20	40.48	40.90	-8	14,755	-0.05%
2018/08/27	6	39.83	1	39.20	39.60	5	15,665	0.03%
2018/08/24	12	37.00	13	37.73	38.35	-1	16,260	-0.01%
2018/08/23	9	38.62	1	38.80	37.90	8	16,866	0.05%
2018/08/22	0	0.00	23	39.25	39.20	-23	17,355	-0.13%
2018/08/21	1	36.50	0	0.00	37.20	1	17,414	0.01%
2018/08/20	13	37.11	54	36.36	36.05	-41	17,824	-0.23%
2018/08/17	10	37.05	0	0.00	37.05	10	18,015	0.06%
2018/08/16	41	37.73	11	37.89	37.80	30	18,146	0.17%
2018/08/15	41	37.85	0	0.00	37.40	41	18,284	0.22%
2018/08/14	20	38.85	116	38.07	39.20	-96	18,368	-0.52%	大賣/
2018/08/13	32	38.58	15	38.23	37.45	17	18,516	0.09%
2018/08/10	42	40.98	0	0.00	41.00	42	18,671	0.22%
2018/08/09	0	0.00	12	44.59	44.70	-12	18,662	-0.06%
2018/08/08	2	45.35	10	45.80	44.60	-8	19,369	-0.04%
2018/08/07	1	45.50	1	45.45	45.30	0	19,748	0.00%
2018/08/06	2	44.88	0	0.00	44.50	2	19,966	0.01%
2018/08/03	0	0.00	50	43.80	45.10	-50	20,087	-0.25%
2018/08/02	33	44.02	2	44.50	43.25	31	20,151	0.15%
2018/08/01	28	46.50	6	46.46	46.35	22	20,139	0.11%
2018/07/31	10	46.75	10	46.55	47.00	0	20,239	0.00%
2018/07/30	33	46.52	23	46.70	46.45	10	20,574	0.05%
2018/07/27	5	48.80	14	48.45	48.65	-9	20,620	-0.04%
2018/07/26	13	47.47	22	47.33	47.65	-9	20,598	-0.04%
2018/07/25	3	46.50	1	46.90	47.10	2	20,590	0.01%
2018/07/23	10	43.01	1	43.20	43.50	9	20,442	0.04%
2018/07/20	1	43.40	26	45.16	43.50	-25	20,453	-0.12%
2018/07/19	39	45.03	0	0.00	44.80	39	20,503	0.19%
2018/07/18	32	49.39	29	46.52	45.85	3	20,485	0.01%
2018/07/17	9	50.77	50	51.42	50.90	-41	20,276	-0.20%
2018/07/16	32	50.38	24	52.01	49.65	8	20,265	0.04%
2018/07/13	6	51.92	5	52.90	52.00	1	20,283	0.00%
2018/07/12	35	52.33	50	51.58	52.60	-15	20,531	-0.07%
2018/07/11	8	52.70	3	52.57	51.80	5	20,832	0.02%
2018/07/10	12	52.38	0	0.00	52.40	12	20,859	0.06%
2018/07/09	40	54.45	41	54.23	54.00	-1	20,861	0.00%
2018/07/06	24	55.36	2	55.80	55.50	22	20,896	0.11%
2018/07/05	43	58.68	24	58.41	57.90	19	20,969	0.09%
2018/07/04	19	60.39	11	60.29	59.30	8	20,875	0.04%
2018/07/03	36	61.63	48	61.70	61.50	-12	20,903	-0.06%
2018/07/02	10	59.74	23	60.15	59.30	-13	20,719	-0.06%
2018/06/29	2	57.00	0	0.00	57.00	2	20,522	0.01%
2018/06/28	3	57.33	2	55.80	55.80	1	20,679	0.00%
2018/06/27	4	59.15	5	58.46	57.60	-1	21,421	0.00%
2018/06/26	11	57.35	10	57.58	57.60	1	21,661	0.00%
2018/06/25	1	57.40	7	58.96	56.70	-6	22,331	-0.03%
2018/06/22	15	58.87	13	59.21	58.40	2	22,758	0.01%
2018/06/21	4	58.53	5	58.28	57.80	-1	22,747	0.00%
2018/06/20	14	58.79	15	59.12	57.60	-1	22,667	0.00%
2018/06/19	20	57.92	11	57.25	57.00	9	22,460	0.04%
2018/06/15	19	60.84	11	60.77	59.50	8	22,427	0.04%
2018/06/14	13	59.92	2	60.85	59.60	11	22,244	0.05%
2018/06/13	21	60.92	16	61.81	58.70	5	21,992	0.02%
2018/06/12	26	62.15	41	63.18	65.10	-15	21,603	-0.07%
2018/06/11	7	60.20	7	60.66	60.00	0	21,153	0.00%
2018/06/08	18	60.00	4	60.50	59.60	14	21,069	0.07%
2018/06/07	16	60.18	5	60.46	59.80	11	20,875	0.05%
2018/06/06	22	61.76	16	61.85	60.60	6	20,827	0.03%
2018/06/05	31	61.96	25	62.11	60.60	6	21,042	0.03%
2018/06/04	40	67.50	38	67.44	64.40	2	20,988	0.01%
2018/06/01	21	63.17	29	64.81	66.60	-8	20,470	-0.04%
2018/05/31	21	62.38	3	63.67	60.60	18	19,774	0.09%
2018/05/30	14	59.07	60	57.84	61.20	-46	19,175	-0.24%
2018/05/29	11	56.75	16	57.24	57.20	-5	18,789	-0.03%
2018/05/28	9	54.27	17	56.65	56.70	-8	18,734	-0.04%
2018/05/25	55	52.37	41	53.37	53.80	14	18,330	0.08%
2018/05/24	18	51.91	2	51.70	51.80	16	18,130	0.09%
2018/05/23	15	50.74	5	50.46	50.10	10	18,104	0.06%
2018/05/22	10	51.69	6	50.95	50.70	4	17,897	0.02%
2018/05/21	7	51.10	3	51.07	50.60	4	17,741	0.02%
2018/05/18	18	53.00	18	54.00	52.10	0	17,470	0.00%
2018/05/17	9	59.13	9	58.02	57.30	0	17,203	0.00%
2018/05/16	27	59.86	13	59.58	58.20	14	17,002	0.08%
2018/05/15	5	57.18	6	58.02	59.10	-1	16,351	-0.01%
2018/05/14	23	52.76	26	53.42	53.80	-3	16,107	-0.02%
2018/05/11	2	53.10	1	51.90	50.60	1	15,878	0.01%
2018/05/10	6	52.58	6	52.73	52.60	0	15,750	0.00%
2018/05/09	3	51.83	1	52.20	51.10	2	15,652	0.01%
2018/05/08	0	0.00	11	53.90	51.60	-11	15,544	-0.07%
2018/05/07	15	53.65	8	52.75	54.00	7	15,424	0.05%
2018/05/04	6	49.37	6	50.42	51.00	0	15,013	0.00%
2018/05/03	5	48.59	5	49.01	48.50	0	14,859	0.00%
2018/05/02	9	48.64	3	49.30	48.10	6	15,094	0.04%
2018/04/30	5	49.76	5	50.11	50.50	0	15,025	0.00%
2018/04/26	7	47.61	7	47.74	47.80	0	15,154	0.00%
2018/04/25	12	48.05	8	47.54	46.90	4	15,449	0.03%
2018/04/24	1	48.55	3	46.72	47.75	-2	15,601	-0.01%
2018/04/23	2	49.95	5	50.00	47.65	-3	15,674	-0.02%
2018/04/20	4	51.40	3	50.10	50.00	1	16,131	0.01%
2018/04/19	0	0.00	1	49.15	49.90	-1	16,878	-0.01%
2018/04/18	1	49.15	1	48.10	49.05	0	16,811	0.00%
2018/04/17	3	48.92	28	48.95	47.55	-25	16,604	-0.15%
2018/04/16	1	53.80	1	52.50	52.70	0	16,259	0.00%
2018/04/13	0	0.00	2	55.20	54.60	-2	16,165	-0.01%
2018/04/12	3	55.50	2	55.70	55.90	1	16,055	0.01%
2018/04/11	1	55.00	3	56.50	57.30	-2	16,235	-0.01%
2018/04/10	1	54.10	9	53.51	52.40	-8	16,328	-0.05%
2018/04/09	5	57.60	6	57.33	54.00	-1	16,599	-0.01%
2018/04/03	39	54.01	36	52.36	55.50	3	16,941	0.02%
2018/04/02	1	50.50	5	50.34	50.60	-4	16,618	-0.02%
2018/03/31	3	50.40	2	50.35	49.80	1	16,814	0.01%
2018/03/30	48	50.38	63	50.64	49.50	-15	16,775	-0.09%
2018/03/29	7	47.01	16	47.40	48.35	-9	15,886	-0.06%
2018/03/28	56	46.49	48	46.74	46.50	8	15,454	0.05%
2018/03/27	20	44.26	40	45.43	46.40	-20	14,681	-0.14%
2018/03/26	10	41.92	4.2	40.47	42.20	5.8	14,229	0.04%
2018/03/23	1	39.50	1	39.65	39.50	0	14,181	0.00%
2018/03/22	5	42.00	3	41.43	41.00	2	14,100	0.01%
2018/03/21	1	41.70	4	40.65	42.00	-3	13,843	-0.02%
2018/03/20	3	40.12	4	40.10	39.75	-1	13,608	-0.01%
2018/03/19	2	40.15	3	40.37	40.45	-1	13,536	-0.01%
2018/03/16	5	39.83	3	39.92	39.60	2	13,452	0.01%
2018/03/15	7	39.61	1	39.75	39.70	6	13,402	0.04%
2018/03/14	5	40.66	3	40.65	40.30	2	13,392	0.01%
2018/03/13	6	39.85	4	40.00	39.85	2	13,261	0.02%
2018/03/12	6	40.46	13	40.12	40.20	-7	13,267	-0.05%
2018/03/09	31	40.35	31	40.05	39.40	0	13,276	0.00%
2018/03/08	11	40.02	23	39.84	40.65	-12	13,007	-0.09%
2018/03/07	10	39.38	14	38.39	37.80	-4	12,640	-0.03%
2018/03/06	2	38.05	0	0.00	37.75	2	12,779	0.02%
2018/03/05	9	38.32	38	38.23	37.50	-29	13,422	-0.22%
2018/03/02	17	39.56	19	39.51	39.10	-2	13,869	-0.01%
2018/03/01	2	38.65	8	38.98	39.40	-6	13,587	-0.04%
2018/02/27	6	37.91	48	38.05	37.00	-42	13,458	-0.31%
2018/02/26	1	38.50	1	37.60	37.65	0	13,563	0.00%
2018/02/23	9	37.68	31	37.81	37.65	-22	13,544	-0.16%
2018/02/22	1	35.80	3	35.28	35.65	-2	13,578	-0.01%
2018/02/21	6	34.78	53	34.97	35.50	-47	13,554	-0.35%
2018/02/12	52	33.98	35	32.80	33.90	17	13,482	0.13%
2018/02/09	61	31.80	15	31.68	31.85	46	13,447	0.34%
2018/02/08	1	33.60	0	0.00	33.20	1	13,354	0.01%
2018/02/07	0	0.00	10	34.60	34.60	-10	13,440	-0.07%
2018/02/06	20	32.90	3	32.70	32.35	17	13,389	0.13%
2018/02/05	5	35.80	10	35.80	35.80	-5	13,266	-0.04%
2018/02/02	0	0.00	3	36.35	36.30	-3	13,266	-0.02%
2018/02/01	5	36.85	5	36.20	36.60	0	13,289	0.00%
2018/01/31	8	36.77	5	37.05	36.45	3	13,308	0.02%
2018/01/30	11	37.70	11	37.66	36.90	0	13,336	0.00%
2018/01/29	20	38.70	21	38.29	38.25	-1	13,305	-0.01%
2018/01/26	28	37.80	25	37.91	38.95	3	13,367	0.02%
2018/01/25	29	39.78	20	39.28	37.90	9	13,386	0.07%
2018/01/24	20	38.83	5	38.81	38.70	15	13,297	0.11%
2018/01/22	5	39.61	5	39.90	39.40	0	13,872	0.00%
2018/01/19	73	39.21	14	39.53	39.90	59	14,166	0.42%
2018/01/18	21	39.39	32	39.57	38.90	-11	13,806	-0.08%
2018/01/17	12	39.06	9	39.18	39.70	3	13,511	0.02%
2018/01/16	21	38.25	8	38.29	38.55	13	13,081	0.10%
2018/01/15	8	37.02	36	36.00	38.10	-28	12,653	-0.22%
2018/01/12	4	35.05	9	34.79	34.65	-5	11,733	-0.04%
2018/01/11	20	34.02	6	34.15	34.10	14	11,646	0.12%
2018/01/10	4	34.08	2	34.20	33.40	2	11,639	0.02%
2018/01/09	18	34.67	0	0.00	33.95	18	11,694	0.15%
2018/01/08	0	0.00	5	35.70	34.35	-5	11,867	-0.04%
2018/01/05	9	36.06	12	36.15	36.15	-3	11,897	-0.03%
2018/01/04	19	34.78	44	35.13	35.30	-25	11,835	-0.21%
2018/01/03	12	33.52	26	33.76	33.55	-14	11,730	-0.12%
2018/01/02	3	32.30	20	32.69	32.40	-17	11,342	-0.15%