強茂 (2481)-元富-西松券商分點個股進出

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
54.5
漲跌
▼1.0
漲幅
-1.80%
成交量
494張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/04/18	0	0.00	0	56.70	56.80	0	1,389	0.00%
2024/04/12	1	59.10	0	0.00	59.40	1	1,385	0.07%
2024/04/11	1	58.90	0	59.70	59.70	1	1,380	0.07%
2024/04/10	0	59.30	0	0.00	59.70	0	1,397	0.00%
2024/04/09	4	58.80	0	0.00	59.20	4	1,436	0.28%
2024/04/08	5	59.10	5	59.10	59.10	0	1,462	0.00%
2024/03/28	0	0.00	1	57.60	57.40	-1	1,568	-0.06%
2024/03/25	1	58.10	0	0.00	57.80	1	1,625	0.06%
2024/03/18	0	0.00	3	56.47	56.90	-3	2,253	-0.13%
2024/03/13	2	58.50	0	0.00	58.40	2	2,361	0.08%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/11	1	58.90	0	0.00	59.00	1	2,378	0.04%
2024/03/07	0	0.00	2	60.00	60.30	-2	2,431	-0.08%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/04	2	61.90	0	0.00	61.50	2	2,886	0.07%
2024/02/23	3	62.70	0	0.00	62.20	3	2,878	0.10%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/21	2	62.90	0	0.00	63.50	2	2,900	0.07%
2024/02/19	0	0.00	1	63.90	63.80	-1	2,891	-0.03%
2024/02/16	0	0.00	1	63.10	63.30	-1	2,896	-0.03%
2024/02/15	0	0.00	0.6	61.60	61.90	-0.6	2,889	-0.02%
2024/02/05	1	61.20	0	0.00	61.20	1	2,888	0.03%
2024/02/02	0	0.00	1.2	62.01	61.80	-1.2	2,901	-0.04%
2024/01/31	2	61.90	0	0.00	61.90	2	2,903	0.07%
2024/01/30	1	62.80	0	0.00	62.50	1	2,888	0.03%
2024/01/22	1	63.70	0	0.00	63.90	1	2,893	0.03%
2024/01/17	1	64.20	0	0.00	63.10	1	2,895	0.03%
2024/01/12	0	0.00	102	63.12	63.10	-102	2,793	-3.65%	大賣/鉅額交易
2024/01/10	3	62.97	0	0.00	62.90	3	2,804	0.11%
2024/01/03	1	65.30	402	65.10	65.70	-401	2,741	-14.63%	大賣/鉅額交易
2023/12/20	2	68.75	0	0.00	68.60	2	2,439	0.08%
2023/12/18	1	69.60	0	0.00	69.30	1	2,342	0.04%
2023/12/15	261	72.50	75	70.35	69.30	186	2,231	8.33%	大買/鉅額交易
2023/12/14	4	68.50	7	70.40	70.30	-3	1,847	-0.16%
2023/12/13	0	0.00	5	68.76	68.30	-5	1,755	-0.28%
2023/12/12	5	69.10	0	0.00	69.00	5	1,771	0.28%
2023/12/08	1	68.50	7	68.41	68.60	-6	1,714	-0.35%
2023/12/07	5	67.00	10	67.25	67.10	-5	1,699	-0.29%
2023/12/06	5	68.20	0	0.00	67.90	5	1,696	0.29%
2023/12/05	0	0.00	7	68.43	68.70	-7	1,673	-0.42%
2023/12/04	0	0.00	10	68.70	68.50	-10	1,630	-0.61%
2023/12/01	138	70.39	2	69.90	70.20	136	1,573	8.64%	大買/鉅額交易
2023/11/30	218	68.45	9	69.33	70.70	209	1,431	14.60%	大買/鉅額交易
2023/11/29	1	65.60	1.1	65.89	65.90	-0.1	1,156	-0.01%
2023/11/27	1.1	63.88	0	0.00	63.00	1.1	1,117	0.10%
2023/11/21	1	64.20	0	0.00	63.70	1	1,146	0.09%
2023/10/26	3	62.17	0	0.00	62.20	3	1,693	0.18%
2023/10/18	0	0.00	1	62.50	63.20	-1	2,129	-0.05%
2023/10/13	1	65.00	2	64.65	64.40	-1	2,994	-0.03%
2023/09/21	1	64.50	0	0.00	64.00	1	5,704	0.02%
2023/09/15	0	0.00	1	66.90	66.40	-1	5,809	-0.02%
2023/09/14	0	0.00	1	66.70	67.20	-1	5,800	-0.02%
2023/09/11	2	65.75	0	0.00	64.80	2	5,816	0.03%
2023/09/06	0	0.00	0	65.60	65.30	0	5,877	0.00%
2023/09/05	0	65.70	0	0.00	65.80	0	5,961	0.00%
2023/09/04	1	65.00	1	64.90	64.90	0	5,958	0.00%
2023/08/14	2	63.75	0	0.00	62.60	2	6,204	0.03%
2023/08/11	1	66.00	2	65.60	65.20	-1	6,171	-0.02%
2023/08/10	1	67.00	0	0.00	66.80	1	6,139	0.02%
2023/08/09	0	0.00	2	70.50	70.30	-2	6,052	-0.03%
2023/08/08	3	71.97	0	0.00	71.80	3	6,001	0.05%
2023/08/04	1	71.00	1	71.30	71.30	0	6,010	0.00%
2023/08/01	0	0.00	2	73.50	73.50	-2	5,947	-0.03%
2023/07/31	2	72.90	0	0.00	72.70	2	5,894	0.03%
2023/07/27	53	77.50	2	77.35	77.80	51	5,781	0.88%
2023/07/26	0	0.00	2	75.50	75.40	-2	5,704	-0.04%
2023/07/25	5	76.00	0	0.00	76.50	5	5,677	0.09%
2023/07/24	2	76.55	11	76.54	76.30	-9	5,619	-0.16%
2023/07/21	1	77.70	0	0.00	77.70	1	5,525	0.02%
2023/07/20	1	79.40	7.1	78.01	78.60	-6.1	5,494	-0.11%
2023/07/19	4.1	79.21	12	78.80	77.60	-7.9	5,426	-0.15%
2023/07/18	25	81.83	12	81.80	79.90	13	5,296	0.25%
2023/07/17	5	79.26	14	80.21	80.10	-9	4,748	-0.19%
2023/07/14	0	0.00	1	77.90	78.00	-1	4,388	-0.02%
2023/07/13	9	75.58	96	76.02	75.20	-87	4,225	-2.06%
2023/07/12	34	78.73	13	78.30	76.30	21	4,058	0.52%
2023/07/11	22	78.12	38	77.04	79.00	-16	3,399	-0.47%
2023/07/10	7	71.86	1	71.40	71.90	6	2,663	0.23%
2023/07/06	0	0.00	1	69.60	69.60	-1	2,535	-0.04%
2023/07/04	0	0.00	11	69.46	69.50	-11	2,554	-0.43%
2023/06/29	0	0.00	4	69.40	69.00	-4	2,671	-0.15%
2023/06/28	1	69.00	0	0.00	68.70	1	2,814	0.04%
2023/06/27	3	70.60	0	0.00	68.90	3	3,105	0.10%
2023/06/21	0	0.00	2	69.50	69.30	-2	3,102	-0.06%
2023/06/20	2	67.50	0	0.00	68.20	2	3,213	0.06%
2023/06/19	0	0.00	1	67.90	67.80	-1	3,365	-0.03%
2023/06/14	2	70.30	0	0.00	70.00	2	3,677	0.05%
2023/06/12	0	0.00	2	71.25	70.80	-2	3,760	-0.05%
2023/06/09	17	70.52	2	71.20	70.90	15	3,746	0.40%
2023/06/08	11	69.58	0	0.00	69.10	11	3,751	0.29%
2023/06/07	0	0.00	10	70.20	70.30	-10	3,866	-0.26%
2023/06/06	4	70.60	10	69.70	69.40	-6	3,969	-0.15%
2023/06/02	4	70.40	6	70.92	71.00	-2	4,565	-0.04%
2023/06/01	10	70.10	0	0.00	70.40	10	4,811	0.21%
2023/05/31	11	70.15	0	0.00	70.00	11	4,813	0.23%
2023/05/29	0	0.00	1	70.30	70.20	-1	4,800	-0.02%
2023/05/26	0	0.00	1	68.40	68.50	-1	4,761	-0.02%
2023/05/24	1	68.00	0	0.00	68.20	1	4,776	0.02%
2023/05/19	2	67.00	0	0.00	67.00	2	4,807	0.04%
2023/05/11	0	0.00	1	66.40	65.30	-1	4,979	-0.02%
2023/05/10	0	0.00	1	66.60	66.70	-1	5,006	-0.02%
2023/05/09	1	65.90	0	0.00	65.00	1	5,044	0.02%
2023/05/02	1	66.60	2	67.10	67.00	-1	5,540	-0.02%
2023/04/25	1	64.80	0	0.00	64.30	1	5,597	0.02%
2023/04/24	1	66.80	1	67.30	66.60	0	5,574	0.00%
2023/04/21	1	67.50	4	67.68	66.80	-3	5,571	-0.05%
2023/04/20	1	69.40	2	69.40	69.20	-1	5,542	-0.02%
2023/04/19	1	70.40	2	70.60	70.60	-1	5,551	-0.02%
2023/04/18	3	72.13	6	72.13	71.60	-3	5,527	-0.05%
2023/04/17	1	72.10	3	71.40	72.20	-2	5,455	-0.04%
2023/04/14	1	70.10	1	69.60	69.90	0	5,370	0.00%
2023/04/13	2	70.85	1	70.20	70.10	1	5,323	0.02%
2023/04/12	2	72.50	0	0.00	71.80	2	5,283	0.04%
2023/04/11	0	0.00	4	72.00	72.00	-4	5,249	-0.08%
2023/04/10	1	71.70	1	71.30	71.70	0	5,239	0.00%
2023/04/07	5	71.34	0	0.00	71.50	5	5,213	0.10%
2023/04/06	1	71.80	2	72.30	71.70	-1	5,181	-0.02%
2023/03/31	1	71.20	3	71.27	71.30	-2	5,147	-0.04%
2023/03/30	1	70.80	0	0.00	70.80	1	5,119	0.02%
2023/03/29	5	70.98	4	71.80	71.00	1	5,091	0.02%
2023/03/28	15	71.51	9	71.31	70.50	6	4,993	0.12%
2023/03/27	1	70.40	2	70.15	69.90	-1	4,707	-0.02%
2023/03/24	0	0.00	3	69.97	70.00	-3	4,711	-0.06%
2023/03/23	7	70.47	7	70.14	70.30	0	4,743	0.00%
2023/03/22	2	71.80	5	72.74	72.00	-3	4,658	-0.06%
2023/03/21	3	70.80	1	71.30	71.30	2	4,563	0.04%
2023/03/20	14	71.70	11	71.88	71.00	3	4,701	0.06%
2023/03/17	0	0.00	1	69.00	68.90	-1	4,435	-0.02%
2023/03/16	1	67.90	0	0.00	67.20	1	4,405	0.02%
2023/03/15	1	69.50	0	0.00	69.00	1	4,388	0.02%
2023/03/14	0	69.00	0	0.00	68.10	0	4,401	0.00%
2023/03/13	4	68.83	3	68.23	69.10	1	4,451	0.02%
2023/03/10	1	69.60	9	69.57	69.40	-8	4,458	-0.18%
2023/03/09	7	71.81	10	71.58	71.70	-3	4,608	-0.07%
2023/03/08	27	73.03	22	73.29	72.10	5	4,625	0.11%
2023/03/07	2	71.65	3	71.87	71.80	-1	4,341	-0.02%
2023/03/06	48	71.16	43	70.63	70.70	5	4,092	0.12%
2023/03/02	14	65.95	14	65.89	65.90	0	3,820	0.00%
2023/02/24	0	67.00	0	0.00	66.80	0	3,849	0.00%
2023/02/22	0	0.00	1	66.30	66.20	-1	3,873	-0.03%
2023/02/21	3	67.77	1	68.20	67.60	2	3,879	0.05%
2023/02/20	1	67.40	1	67.30	67.50	0	3,947	0.00%
2023/02/17	1	66.90	0	0.00	66.90	1	3,966	0.03%
2023/02/16	4	67.53	4	67.55	67.70	0	3,962	0.00%
2023/02/15	1	67.80	0	0.00	66.30	1	3,941	0.03%
2023/02/14	1	67.20	0	0.00	66.50	1	3,907	0.03%
2023/02/10	5	67.58	2	68.00	67.00	3	3,946	0.08%
2023/02/09	1	68.60	0	0.00	68.50	1	3,932	0.03%
2023/02/08	1	68.70	0	0.00	68.70	1	3,918	0.03%
2023/02/07	1	68.90	2	69.00	69.10	-1	3,901	-0.03%
2023/02/06	4	68.48	8	69.11	68.60	-4	3,895	-0.10%
2023/02/03	7	68.63	27	69.23	69.10	-20	3,846	-0.52%
2023/02/02	1	67.70	5	67.70	68.10	-4	3,694	-0.11%
2023/02/01	5	67.20	8	67.16	67.10	-3	3,638	-0.08%
2023/01/31	0	0.00	2	66.00	66.30	-2	3,600	-0.06%
2023/01/30	1	64.70	0	0.00	65.30	1	3,581	0.03%
2023/01/17	1	62.50	0	0.00	62.80	1	3,502	0.03%
2023/01/10	5	63.28	5	63.10	63.10	0	3,637	0.00%
2023/01/09	1	62.80	3	62.47	63.00	-2	3,665	-0.05%
2022/12/28	1	58.90	0	0.00	58.40	1	3,943	0.03%
2022/12/23	0	0.00	1	60.60	60.40	-1	4,039	-0.02%
2022/12/20	0	0.00	2	62.70	61.20	-2	4,155	-0.05%
2022/12/19	0	0.00	2	63.80	63.90	-2	4,177	-0.05%
2022/12/15	5	66.08	4	65.90	65.40	1	4,215	0.02%
2022/12/14	2	65.00	1	64.60	65.00	1	4,141	0.02%
2022/12/13	1	64.30	5	64.10	64.60	-4	4,113	-0.10%
2022/12/12	15	65.01	16	64.95	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	1	62.60	62.20	-1	3,860	-0.03%
2022/12/06	1	64.00	0	0.00	63.50	1	3,934	0.03%
2022/12/05	13	65.58	9	64.88	66.00	4	3,979	0.10%
2022/12/02	6	66.27	8	65.50	65.70	-2	4,065	-0.05%
2022/12/01	8	65.68	6	66.45	65.60	2	4,047	0.05%
2022/11/30	11	62.22	6	62.32	63.10	5	3,926	0.13%
2022/11/29	2	60.95	2	61.05	60.70	0	3,892	0.00%
2022/11/28	2	60.45	1	61.20	61.30	1	3,919	0.03%
2022/11/25	9	60.77	6	61.07	60.40	3	4,007	0.07%
2022/11/23	0	0.00	3	59.90	59.20	-3	4,057	-0.07%
2022/11/22	3	59.10	0	0.00	58.90	3	4,165	0.07%
2022/11/17	6	61.02	1	61.40	61.50	5	4,768	0.10%
2022/11/16	10	59.50	0	0.00	60.40	10	4,782	0.21%
2022/11/11	1	58.20	1	57.70	58.10	0	5,017	0.00%
2022/11/10	2	57.85	2	58.05	58.10	0	5,312	0.00%
2022/11/09	0	0.00	1	58.50	58.70	-1	5,539	-0.02%
2022/11/08	1	58.10	0	0.00	57.30	1	5,579	0.02%
2022/11/03	0	0.00	2	57.85	58.00	-2	5,743	-0.03%
2022/11/02	1	57.50	3	57.40	57.20	-2	5,835	-0.03%
2022/10/31	1	54.80	1	55.10	55.10	0	6,159	0.00%
2022/10/27	1	54.50	1	54.80	55.60	0	6,538	0.00%
2022/10/26	0	0.00	1	54.10	53.80	-1	6,519	-0.02%
2022/10/25	0	0.00	2	53.25	53.10	-2	6,497	-0.03%
2022/10/21	1	53.90	0	0.00	52.10	1	6,565	0.02%
2022/10/14	0	0.00	2	52.30	53.00	-2	7,022	-0.03%
2022/10/13	1	49.00	0	0.00	49.10	1	7,058	0.01%
2022/10/11	3	54.67	0	0.00	54.20	3	7,092	0.04%
2022/10/06	0	0.00	1	57.40	58.00	-1	7,179	-0.01%
2022/10/05	0	0.00	51	56.95	57.10	-51	7,199	-0.71%
2022/10/04	6	58.30	1	58.40	58.60	5	7,171	0.07%
2022/09/30	3	54.80	3	55.80	57.00	0	7,381	0.00%
2022/09/29	1	55.00	0	0.00	56.00	1	7,404	0.01%
2022/09/26	0	0.00	1	57.80	57.90	-1	7,571	-0.01%
2022/09/23	2	63.35	1	63.30	62.00	1	7,628	0.01%
2022/09/22	1	64.10	1	63.60	64.00	0	7,688	0.00%
2022/09/15	1	68.20	5	68.00	66.40	-4	7,899	-0.05%
2022/09/14	3	64.70	0	0.00	67.40	3	7,925	0.04%
2022/09/12	4	67.78	2	67.85	67.80	2	8,102	0.02%
2022/09/08	2	67.15	4	67.45	68.50	-2	8,290	-0.02%
2022/09/07	2	62.30	0	0.00	64.40	2	8,456	0.02%
2022/09/06	3	65.83	2	66.25	63.60	1	8,418	0.01%
2022/09/05	0	0.00	2	67.65	67.50	-2	8,364	-0.02%
2022/09/02	2	69.50	2	70.00	69.70	0	8,340	0.00%
2022/08/30	10	68.80	1	69.10	69.10	9	8,195	0.11%
2022/08/26	2	71.65	6	71.15	71.60	-4	8,191	-0.05%
2022/08/25	43	70.74	43	71.08	70.10	0	8,089	0.00%
2022/08/24	2	68.05	1	68.20	68.10	1	7,866	0.01%
2022/08/19	24	70.48	24	70.10	69.90	0	8,332	0.00%
2022/08/18	8	69.54	4	69.40	70.40	4	8,275	0.05%
2022/08/17	15	71.83	10	71.52	71.00	5	8,186	0.06%
2022/08/16	13	69.25	10	69.41	70.20	3	7,927	0.04%
2022/08/15	3	67.57	3	66.93	67.90	0	7,819	0.00%
2022/08/12	1	66.00	0	0.00	66.20	1	7,855	0.01%
2022/08/11	1	66.40	0	0.00	66.30	1	7,936	0.01%
2022/08/10	0	0.00	10	66.75	66.80	-10	8,128	-0.12%
2022/08/09	2	67.35	0	0.00	67.40	2	8,351	0.02%
2022/08/08	5	65.86	22	65.79	67.30	-17	8,537	-0.20%
2022/08/05	2	68.20	5	67.90	67.60	-3	8,520	-0.04%
2022/08/04	41	65.51	21	65.70	66.70	20	8,413	0.24%
2022/08/03	9	63.29	5	63.06	63.40	4	8,327	0.05%
2022/08/02	4	63.25	0	0.00	63.50	4	8,470	0.05%
2022/08/01	1	64.50	0	0.00	64.80	1	8,563	0.01%
2022/07/29	2	64.70	2	65.30	65.00	0	8,652	0.00%
2022/07/28	3	64.67	0	0.00	63.80	3	8,937	0.03%
2022/07/25	0	0.00	3	65.17	65.10	-3	9,039	-0.03%
2022/07/22	0	0.00	2	65.15	65.80	-2	9,176	-0.02%
2022/07/21	10	65.24	9	64.46	66.20	1	9,223	0.01%
2022/07/20	0	0.00	2	62.60	62.40	-2	9,154	-0.02%
2022/07/18	2	59.85	100	59.79	59.80	-98	9,442	-1.04%
2022/07/15	0	0.00	3	58.70	59.00	-3	9,747	-0.03%
2022/07/14	0	0.00	4	57.38	58.30	-4	10,055	-0.04%
2022/07/13	1	56.50	2	57.25	55.80	-1	10,347	-0.01%
2022/07/12	4	56.28	1	54.80	54.80	3	10,689	0.03%
2022/07/11	3	58.40	0	0.00	58.10	3	10,957	0.03%
2022/07/08	117	58.08	17	58.73	58.00	100	11,017	0.91%	大買/
2022/07/07	0	0.00	6	53.83	55.80	-6	10,898	-0.06%
2022/07/06	4	55.43	2	56.15	53.90	2	10,894	0.02%
2022/07/05	5	55.90	9	56.11	56.50	-4	10,938	-0.04%
2022/07/04	5	57.62	2	58.85	56.90	3	10,930	0.03%
2022/07/01	3	61.20	2	61.85	57.90	1	11,029	0.01%
2022/06/30	7	64.77	18	63.61	63.00	-11	11,036	-0.10%
2022/06/28	1	68.10	0	0.00	68.00	1	11,908	0.01%
2022/06/27	2	70.00	3	69.40	70.00	-1	13,329	-0.01%
2022/06/24	4	67.38	3	67.40	67.00	1	13,453	0.01%
2022/06/22	2	66.65	3	67.03	66.60	-1	13,864	-0.01%
2022/06/20	3	67.17	2	67.45	66.10	1	14,344	0.01%
2022/06/17	2	69.35	2	69.85	69.10	0	14,401	0.00%
2022/06/16	13	74.01	12	76.02	71.60	1	14,233	0.01%
2022/06/14	1	79.20	3	78.67	78.90	-2	14,341	-0.01%
2022/06/10	1	81.00	0	0.00	81.80	1	14,409	0.01%
2022/06/09	1	81.50	1	81.50	81.50	0	14,480	0.00%
2022/06/06	3	81.77	1	81.70	81.40	2	14,548	0.01%
2022/06/02	2	83.70	5	83.44	83.10	-3	14,535	-0.02%
2022/06/01	11	84.89	6	85.05	84.00	5	14,505	0.03%
2022/05/31	3	84.20	2	84.10	83.80	1	14,345	0.01%
2022/05/30	8	83.64	12	83.71	84.50	-4	14,193	-0.03%
2022/05/27	10	80.40	11	80.86	80.20	-1	13,953	-0.01%
2022/05/26	0	0.00	1	80.20	78.90	-1	13,935	-0.01%
2022/05/25	1	80.10	1	79.40	80.20	0	13,923	0.00%
2022/05/24	1	81.50	6	79.30	78.70	-5	13,997	-0.04%
2022/05/23	6	82.28	0	0.00	81.20	6	14,026	0.04%
2022/05/19	2	79.30	1	78.90	81.20	1	14,577	0.01%
2022/05/18	9	81.42	17	81.13	81.20	-8	14,594	-0.05%
2022/05/17	20	81.10	10	80.79	82.40	10	14,434	0.07%
2022/05/16	14	79.21	10	80.25	78.40	4	14,348	0.03%
2022/05/13	2	76.90	2	76.75	77.20	0	14,440	0.00%
2022/05/12	1	77.70	5	77.02	75.50	-4	14,713	-0.03%
2022/05/11	4	77.00	6	77.63	77.10	-2	15,081	-0.01%
2022/05/10	5	74.64	3	74.53	75.50	2	14,961	0.01%
2022/05/09	4	78.83	5	78.60	77.10	-1	15,062	-0.01%
2022/05/06	3	80.10	3	79.77	81.20	0	15,546	0.00%
2022/05/05	18	81.44	19	82.48	81.40	-1	15,572	-0.01%
2022/05/04	0	0.00	5	78.60	78.60	-5	15,326	-0.03%
2022/05/03	6	77.83	5	77.22	77.90	1	15,547	0.01%
2022/04/29	2	77.40	1	78.50	76.10	1	15,578	0.01%
2022/04/28	13	75.23	16	74.65	76.00	-3	15,557	-0.02%
2022/04/27	2	74.40	6	73.77	76.10	-4	15,466	-0.03%
2022/04/26	2	78.09	1	78.60	77.00	1	15,339	0.01%
2022/04/25	7	79.69	8	79.91	78.70	-1	15,252	-0.01%
2022/04/22	10	83.91	5	82.98	82.80	5	15,120	0.03%
2022/04/21	48	84.07	10	82.47	84.60	38	14,983	0.25%
2022/04/20	10	80.40	10	81.07	80.80	0	14,855	0.00%
2022/04/19	10	81.68	8	82.89	80.60	2	14,623	0.01%
2022/04/18	8.1	82.01	6	84.02	82.00	2.1	14,444	0.01%
2022/04/15	10	85.68	8	86.09	85.00	2	14,235	0.01%
2022/04/14	2	92.15	1	92.40	90.80	1	14,260	0.01%
2022/04/13	2	94.05	1	94.40	93.80	1	14,192	0.01%
2022/04/12	1	93.80	2	94.70	93.30	-1	14,352	-0.01%
2022/04/11	2	96.90	7	95.61	95.00	-5	14,407	-0.03%
2022/04/08	2	98.30	1	99.40	98.10	1	14,392	0.01%
2022/04/07	18	101.06	7	100.50	98.00	11	14,346	0.08%
2022/04/06	6	100.60	2	99.95	101.50	4	14,168	0.03%
2022/04/01	13	99.75	20	99.36	100.50	-7	14,162	-0.05%
2022/03/31	1,510	103.72	1,497.1	103.81	102.00	12.9	13,986	0.09%	大買/大賣/
2022/03/30	73	105.52	81	106.69	105.00	-8	13,567	-0.06%
2022/03/29	15	99.65	8	100.44	98.80	7	12,340	0.06%
2022/03/28	1	99.30	15	98.37	98.40	-14	12,524	-0.11%
2022/03/25	24	100.34	5.1	100.32	99.90	18.9	12,582	0.15%
2022/03/24	19	97.49	5.6	97.78	97.80	13.5	12,322	0.11%
2022/03/23	16	100.26	11.3	99.49	99.60	4.7	12,188	0.04%
2022/03/22	11	101.41	3.2	102.22	102.50	7.8	12,003	0.06%
2022/03/21	3	106.00	0	0.00	105.00	3	11,884	0.03%
2022/03/18	23.2	103.46	27	104.35	105.00	-3.8	11,866	-0.03%
2022/03/17	22	100.80	26	101.73	102.00	-4	11,702	-0.03%
2022/03/16	9	95.94	6	96.47	96.30	3	11,705	0.03%
2022/03/15	11	96.62	6	98.25	95.00	5	11,863	0.04%
2022/03/14	5	102.30	6	102.75	102.00	-1	11,960	-0.01%
2022/03/11	1	98.70	5	100.02	101.00	-4	12,395	-0.03%
2022/03/10	3.1	100.66	0	0.00	99.50	3.1	12,755	0.02%
2022/03/09	1	97.00	4	97.43	97.70	-3	13,630	-0.02%
2022/03/08	3	95.97	0	0.00	93.70	3	13,895	0.02%
2022/03/07	2	97.45	0	0.00	97.30	2	14,153	0.01%
2022/03/04	1	101.00	0	0.00	101.50	1	14,469	0.01%
2022/03/03	1	104.00	1	103.50	103.00	0	14,750	0.00%
2022/03/01	0	0.00	1	102.50	103.50	-1	15,294	-0.01%
2022/02/25	1	100.50	1	102.00	100.50	0	15,771	0.00%
2022/02/24	6.1	100.52	4	99.60	99.40	2.1	16,240	0.01%
2022/02/23	6	103.42	8	102.88	104.00	-2	16,640	-0.01%
2022/02/22	90	101.97	90	102.19	102.50	0	17,811	0.00%
2022/02/21	159	110.55	111	110.41	106.00	48	18,081	0.27%	大買/大賣/
2022/02/18	1	107.00	38	107.66	109.00	-37	17,897	-0.21%
2022/02/17	3	106.83	4	106.50	107.00	-1	18,019	-0.01%
2022/02/16	6	107.75	7	107.93	107.00	-1	18,175	-0.01%
2022/02/15	46.3	107.66	26	108.19	105.00	20.3	18,300	0.11%
2022/02/14	185	105.67	218	106.15	106.00	-33	18,441	-0.18%	大買/大賣/
2022/02/11	422.3	106.14	601	105.42	105.00	-178.8	18,444	-0.97%	大買/大賣/鉅額交易
2022/02/10	0.3	102.00	6	102.33	103.00	-5.8	18,668	-0.03%
2022/02/09	33	103.68	13.1	103.46	103.00	20	19,384	0.10%
2022/02/08	277	102.12	169	101.98	102.00	108	19,523	0.55%	大買/大賣/鉅額交易
2022/02/07	23	93.11	31	93.72	95.00	-8	19,910	-0.04%
2022/01/26	23	90.52	22	90.38	90.50	1	20,923	0.00%
2022/01/25	21	91.20	19	92.05	89.50	2	22,423	0.01%
2022/01/24	4	90.18	7	88.26	91.30	-3	22,697	-0.01%
2022/01/21	2	89.75	2	89.50	88.70	0	23,536	0.00%
2022/01/20	5	89.94	4	90.55	90.30	1	24,081	0.00%
2022/01/19	1	90.40	8	91.04	90.40	-7	24,609	-0.03%
2022/01/18	11	93.54	10	92.55	92.40	1	25,087	0.00%
2022/01/17	4	91.00	5	91.00	92.00	-1	25,652	0.00%
2022/01/14	9	89.48	2	88.65	89.30	7	26,174	0.03%
2022/01/13	5	90.48	5	90.08	90.60	0	27,169	0.00%
2022/01/12	22	93.10	22	93.63	92.70	0	27,947	0.00%
2022/01/11	17	94.77	4.2	94.78	93.70	12.8	28,558	0.04%
2022/01/10	7	98.37	15	96.78	98.60	-8	28,664	-0.03%
2022/01/07	15	96.11	5	96.88	95.00	10	28,617	0.04%
2022/01/06	1	100.00	1	100.00	100.50	0	28,343	0.00%
2022/01/05	3	102.00	1.3	100.46	102.00	1.7	28,453	0.01%
2022/01/04	54	104.06	2	105.00	104.00	52	28,502	0.18%
2022/01/03	5.2	106.70	51	107.96	105.50	-45.9	28,716	-0.16%
2021/12/29	83.1	106.98	5	106.60	107.00	78.1	28,910	0.27%
2021/12/28	38	108.45	1	108.00	108.00	37	29,134	0.13%
2021/12/27	1	109.00	4	109.00	109.00	-3	29,185	-0.01%
2021/12/24	41	109.57	28	107.18	107.50	13	29,287	0.04%
2021/12/23	1.3	110.65	12	110.04	111.50	-10.7	29,125	-0.04%
2021/12/22	328	111.34	330	110.69	108.00	-2	29,022	-0.01%	大買/大賣/
2021/12/21	26	108.85	327	109.11	108.00	-301	28,709	-1.05%	大賣/鉅額交易
2021/12/20	4	105.13	5	105.30	105.00	-1	28,555	0.00%
2021/12/17	5	104.00	1	104.50	104.50	4	28,800	0.01%
2021/12/16	207	108.00	4	106.14	109.00	203	28,899	0.70%	大買/鉅額交易
2021/12/15	7	105.79	9	104.78	106.00	-2	28,763	-0.01%
2021/12/14	15	102.93	12	102.96	102.50	3	28,719	0.01%
2021/12/13	7	105.36	5	105.60	106.00	2	28,701	0.01%
2021/12/10	5	105.90	3	106.50	105.00	2	28,726	0.01%
2021/12/09	141	109.63	38	109.11	109.00	103	28,660	0.36%	大買/鉅額交易
2021/12/08	35	111.50	36	111.92	112.00	-1	28,764	0.00%
2021/12/07	153	110.62	150	110.93	110.00	3	28,852	0.01%	大買/大賣/
2021/12/06	99	111.98	87	112.24	113.00	12	28,486	0.04%
2021/12/03	381	113.53	400	113.57	111.50	-19	28,344	-0.07%	大買/大賣/
2021/12/02	39	110.73	34	110.66	107.00	5	27,818	0.02%
2021/12/01	14	111.18	8	110.38	110.50	6	27,901	0.02%
2021/11/30	17	107.65	59	109.36	110.50	-42	28,112	-0.15%
2021/11/29	131	104.01	119	103.71	106.00	12	28,267	0.04%	大買/大賣/
2021/11/26	16	104.78	16	107.09	103.50	0	28,113	0.00%
2021/11/25	201	110.77	206	110.39	108.00	-5	27,981	-0.02%	大買/大賣/
2021/11/24	281	109.49	299	109.82	112.00	-18	27,809	-0.06%	大買/大賣/
2021/11/23	151	110.61	146	112.18	106.00	5	27,568	0.02%	大買/大賣/
2021/11/22	140	111.41	87	110.25	108.50	53	27,561	0.19%	大買/
2021/11/19	453	112.92	510	113.48	111.50	-57	27,864	-0.20%	大買/大賣/
2021/11/18	8	104.56	6	105.75	106.00	2	27,212	0.01%
2021/11/17	6	103.08	12	101.81	102.00	-6	27,315	-0.02%
2021/11/16	27	100.09	25	100.77	98.20	2	27,667	0.01%
2021/11/15	4	100.03	4	100.88	100.50	0	28,029	0.00%
2021/11/12	38	101.72	15	102.70	100.50	23	28,240	0.08%
2021/11/11	24	100.86	12	100.40	101.00	12	28,331	0.04%
2021/11/10	9.1	96.69	4	97.05	97.90	5.1	28,092	0.02%
2021/11/09	39	99.27	36	99.06	98.00	3	27,946	0.01%
2021/11/08	109	102.66	104	102.25	99.20	5	27,499	0.02%	大買/大賣/
2021/11/05	163	108.14	154	108.78	110.00	9	26,953	0.03%	大買/大賣/
2021/11/04	178	113.34	205	112.85	110.00	-27	26,808	-0.10%	大買/大賣/
2021/11/03	514	107.43	478	107.44	108.00	36	26,125	0.14%	大買/大賣/
2021/11/02	1,105	122.17	1,127	122.32	111.50	-22	25,206	-0.09%	大買/大賣/
2021/11/01	241	121.95	320.1	121.78	123.50	-79.1	23,823	-0.33%	大買/大賣/
2021/10/29	729	112.76	738	113.23	112.50	-9	23,484	-0.04%	大買/大賣/
2021/10/28	52	108.07	134	107.50	107.50	-82	22,973	-0.36%	大賣/
2021/10/27	130	107.02	112	107.45	107.00	18	22,734	0.08%	大買/大賣/
2021/10/26	248.1	108.86	264	109.13	101.50	-16	22,334	-0.07%	大買/大賣/
2021/10/25	815.3	104.86	840.3	104.87	105.50	-25	22,136	-0.11%	大買/大賣/
2021/10/22	161	101.98	222	102.63	101.50	-61	22,045	-0.28%	大買/大賣/
2021/10/21	272	100.52	163	101.05	100.50	109	22,333	0.49%	大買/大賣/鉅額交易
2021/10/20	98	98.22	94	97.96	96.80	4	22,038	0.02%
2021/10/19	342	100.51	348	101.37	101.50	-6	22,139	-0.03%	大買/大賣/
2021/10/18	123	95.34	22	93.10	92.60	101	21,900	0.46%	大買/鉅額交易
2021/10/15	3	91.60	3	92.60	91.40	0	22,556	0.00%
2021/10/14	3	88.70	3	88.77	89.00	0	23,483	0.00%
2021/10/13	25	90.56	32	89.40	87.40	-7	23,748	-0.03%
2021/10/12	9	93.63	3	94.10	93.30	6	24,108	0.02%
2021/10/08	110	94.20	111	93.91	94.00	-1	24,790	0.00%	大買/大賣/
2021/10/07	3	88.60	4	89.18	89.50	-1	25,392	0.00%
2021/10/05	8	84.75	5.7	84.97	86.50	2.3	26,290	0.01%
2021/10/04	4	84.63	2	84.15	81.10	2	26,522	0.01%
2021/10/01	1	85.30	9	83.52	84.10	-8	26,890	-0.03%
2021/09/30	48	90.36	47	89.41	89.30	1	27,668	0.00%
2021/09/29	1	89.60	0	0.00	87.70	1	28,122	0.00%
2021/09/28	0	0.00	3	92.57	91.80	-3	28,938	-0.01%
2021/09/27	7	95.57	6	95.37	94.60	1	29,581	0.00%
2021/09/24	15	96.09	13	96.60	95.00	2	30,007	0.01%
2021/09/23	4	94.75	4	94.40	95.40	0	30,217	0.00%
2021/09/22	3	90.07	7	91.03	90.20	-4	30,320	-0.01%
2021/09/17	6	91.67	3	90.90	92.30	3	31,093	0.01%
2021/09/16	4	90.95	5	90.96	90.40	-1	31,844	0.00%
2021/09/15	10	91.47	14	90.97	92.30	-4	32,181	-0.01%
2021/09/14	16	92.16	14	92.49	91.70	2	32,862	0.01%
2021/09/13	33	96.34	26	95.09	92.30	7	33,164	0.02%
2021/09/10	20	92.95	18	94.34	94.90	2	33,443	0.01%
2021/09/09	40	92.72	36	91.65	93.90	4	34,291	0.01%
2021/09/08	4	91.88	6	91.63	90.50	-2	35,196	-0.01%
2021/09/07	77	91.51	77	92.35	94.30	0	35,488	0.00%
2021/09/06	11	96.89	11	96.47	94.50	0	35,198	0.00%
2021/09/03	135	98.09	136	98.46	98.50	-1	34,882	0.00%	大買/大賣/
2021/09/02	21	103.02	41	102.22	100.50	-20	34,527	-0.06%
2021/09/01	46	110.28	23	110.11	111.00	23	34,572	0.07%
2021/08/31	114	106.85	115	107.50	108.50	-1	34,495	0.00%	大買/大賣/
2021/08/30	46	107.58	73	109.34	110.00	-27	34,408	-0.08%
2021/08/27	110	107.72	140.3	107.65	106.50	-30.3	34,340	-0.09%	大買/大賣/
2021/08/26	100	113.21	63.1	111.97	111.50	36.9	34,147	0.11%
2021/08/25	62.1	112.86	61	112.42	113.00	1.1	34,077	0.00%
2021/08/24	126	108.71	96	109.34	107.50	30	33,308	0.09%	大買/
2021/08/23	30	108.32	33	108.44	106.00	-3	32,775	-0.01%
2021/08/20	32	102.92	29	103.50	105.00	3	32,351	0.01%
2021/08/19	17	100.59	17	101.12	99.00	0	31,672	0.00%
2021/08/18	2	92.05	5	96.68	100.00	-3	31,083	-0.01%
2021/08/17	43	95.20	43	97.15	91.00	0	30,700	0.00%
2021/08/16	3	98.40	2	98.20	98.90	1	30,369	0.00%
2021/08/13	18	98.89	19	98.86	97.00	-1	30,232	0.00%
2021/08/12	50	101.29	48	100.68	103.00	2	30,107	0.01%
2021/08/11	10	99.35	14	98.48	97.60	-4	29,975	-0.01%
2021/08/10	6	101.27	106	101.93	101.00	-100	29,776	-0.34%	大賣/
2021/08/09	131	100.69	74	102.73	100.50	57	29,579	0.19%	大買/
2021/08/06	6	105.08	106	108.64	108.50	-100	29,399	-0.34%	大賣/
2021/08/05	145	107.66	69	109.28	108.50	76	29,282	0.26%	大買/
2021/08/04	68	113.42	36	114.65	113.00	32	29,279	0.11%
2021/08/03	117	113.01	11.1	113.77	113.50	105.9	29,284	0.36%	大買/鉅額交易
2021/08/02	103.1	107.95	164	108.29	111.50	-60.9	28,915	-0.21%	大買/大賣/
2021/07/30	35	104.41	132	107.29	102.50	-97	28,598	-0.34%	大賣/
2021/07/29	132	106.61	157	107.41	107.00	-25	28,473	-0.09%	大買/大賣/
2021/07/28	241	104.84	101	107.01	104.50	140	28,180	0.50%	大買/大賣/鉅額交易
2021/07/27	258	117.53	276	118.39	114.50	-18	27,765	-0.06%	大買/大賣/
2021/07/26	316	115.16	383	114.46	115.50	-67	27,020	-0.25%	大買/大賣/
2021/07/23	357	110.43	224	112.32	110.00	133	26,312	0.51%	大買/大賣/鉅額交易
2021/07/22	31	109.60	72.3	109.49	113.50	-41.3	25,352	-0.16%
2021/07/21	135	106.06	84	108.05	103.50	51	25,114	0.20%	大買/
2021/07/20	106	104.45	109	105.10	108.50	-3	24,422	-0.01%	大買/大賣/
2021/07/19	25	102.16	24	102.73	100.00	1	23,783	0.00%
2021/07/16	36	99.09	232.1	100.18	102.50	-196.1	24,120	-0.81%	大賣/鉅額交易
2021/07/15	340.1	98.77	145.9	99.50	100.00	194.2	24,054	0.81%	大買/大賣/鉅額交易
2021/07/14	90	100.63	90	107.60	98.10	0	23,919	0.00%
2021/07/13	365	109.02	357	109.59	109.00	8	23,126	0.03%	大買/大賣/
2021/07/12	24	99.88	57	101.29	105.50	-33	22,646	-0.15%
2021/07/09	76	96.06	179	96.52	96.00	-103	22,042	-0.47%	大賣/鉅額交易
2021/07/08	174	95.83	173	96.03	94.80	1	21,711	0.00%	大買/大賣/
2021/07/07	112	95.55	81	95.81	93.60	31	21,344	0.15%	大買/
2021/07/06	40	92.66	61	91.72	92.60	-21	20,611	-0.10%
2021/07/05	175	93.79	83	93.84	90.50	92	20,264	0.45%	大買/
2021/07/02	45	84.90	141	85.76	87.60	-96	19,651	-0.49%	大賣/
2021/07/01	145	83.23	63	82.94	79.70	82	19,370	0.42%	大買/
2021/06/30	104	84.43	140	84.08	86.20	-36	19,562	-0.18%	大買/大賣/
2021/06/29	38	80.06	32	79.65	78.70	6	19,614	0.03%
2021/06/28	203	80.41	146	81.27	79.60	57	19,407	0.29%	大買/大賣/
2021/06/25	51	78.40	92	79.49	81.80	-41	18,838	-0.22%
2021/06/24	64	73.86	47.8	75.28	74.40	16.2	18,163	0.09%
2021/06/23	50	72.80	73.5	73.36	74.50	-23.5	17,792	-0.13%
2021/06/22	32	67.36	59	67.88	69.90	-27	17,070	-0.16%
2021/06/21	60	68.35	39	68.86	66.20	21	16,679	0.13%
2021/06/18	156	68.41	149	68.84	68.90	7	16,156	0.04%	大買/大賣/
2021/06/17	72	64.81	225.5	63.57	65.20	-153.5	15,070	-1.02%	大賣/鉅額交易
2021/06/16	132	59.94	96	59.99	61.00	36	14,076	0.26%	大買/
2021/06/15	18	57.19	68	57.58	57.80	-50	13,617	-0.37%
2021/06/11	24	56.68	20	56.42	56.50	4	13,585	0.03%
2021/06/10	24	56.79	26	56.66	57.00	-2	13,668	-0.01%
2021/06/09	99	57.37	89	57.18	56.50	10	13,562	0.07%
2021/06/08	18	54.41	40	54.60	54.80	-22	13,053	-0.17%
2021/06/07	1	53.90	3	53.63	53.40	-2	13,119	-0.02%
2021/06/04	30	53.81	15	54.08	54.00	15	13,221	0.11%
2021/06/03	18	53.29	29	53.42	53.50	-11	13,225	-0.08%
2021/06/02	76	54.05	42	55.09	52.90	34	13,253	0.26%
2021/06/01	25	52.22	17	51.96	52.00	8	12,855	0.06%
2021/05/31	22	50.93	36	51.59	51.20	-14	12,919	-0.11%
2021/05/28	118	50.34	100	50.51	50.60	18	13,004	0.14%	大買/
2021/05/27	17	48.30	8	48.89	48.35	9	13,181	0.07%
2021/05/26	2	48.08	6	48.33	48.40	-4	13,217	-0.03%
2021/05/25	16	47.67	17	48.04	47.85	-1	13,317	-0.01%
2021/05/24	0	0.00	4	46.44	46.25	-4	13,390	-0.03%
2021/05/21	9	46.04	22	45.79	46.15	-13	13,538	-0.10%
2021/05/20	13	44.40	6	44.93	43.85	7	13,616	0.05%
2021/05/19	8	45.42	5	44.93	45.60	3	13,604	0.02%
2021/05/18	4	43.03	2	43.55	43.55	2	13,512	0.01%
2021/05/17	4	40.31	0	0.00	39.60	4	13,515	0.03%
2021/05/14	5	45.32	1	45.35	43.95	4	13,471	0.03%
2021/05/13	6	42.39	0	0.00	44.00	6	13,381	0.04%
2021/05/12	1	46.00	4	45.90	43.50	-3	13,348	-0.02%
2021/05/11	19	47.66	37	47.07	46.60	-18	13,217	-0.14%
2021/05/10	12	52.48	0	0.00	51.10	12	13,093	0.09%
2021/05/07	10	52.10	0	0.00	53.60	10	13,597	0.07%
2021/05/06	1	50.90	1	51.70	50.70	0	13,602	0.00%
2021/05/05	6	52.10	2	51.70	50.90	4	13,569	0.03%
2021/05/04	1	52.00	2	52.50	52.40	-1	13,623	-0.01%
2021/05/03	1	56.80	22	56.60	55.50	-21	13,697	-0.15%
2021/04/29	3	59.57	1	58.90	59.00	2	13,737	0.01%
2021/04/28	16	60.30	13	61.27	60.50	3	13,804	0.02%
2021/04/27	21	60.33	0	0.00	60.20	21	13,935	0.15%
2021/04/26	20	61.54	1	62.50	62.70	19	13,805	0.14%
2021/04/23	23	62.22	54	62.52	62.40	-31	13,876	-0.22%
2021/04/22	62	63.99	78	63.37	60.50	-16	13,695	-0.12%
2021/04/21	57	60.96	64	61.05	61.70	-7	13,209	-0.05%
2021/04/20	103	59.45	71	60.20	59.50	32	12,870	0.25%	大買/
2021/04/19	9	56.47	10	56.71	56.70	-1	12,514	-0.01%
2021/04/16	20	55.43	8.1	55.70	56.00	11.9	12,781	0.09%
2021/04/15	1	55.40	0	0.00	55.40	1	12,871	0.01%
2021/04/14	13	54.35	19	54.66	55.40	-6	12,979	-0.05%
2021/04/13	13	56.41	6	57.75	55.80	7	13,158	0.05%
2021/04/12	44	58.33	3	57.67	57.10	41	13,235	0.31%
2021/04/09	25	59.10	10	59.55	58.60	15	13,439	0.11%
2021/04/08	43	60.33	28	60.59	60.70	15	14,110	0.11%
2021/04/07	58	59.11	26	59.25	59.60	32	14,202	0.23%
2021/04/06	30	57.95	104	57.52	59.60	-74	14,068	-0.53%	大賣/
2021/04/01	37	55.48	140	55.61	54.50	-103	13,793	-0.75%	大賣/鉅額交易
2021/03/31	18	54.13	2	54.40	53.50	16	14,143	0.11%
2021/03/30	13	54.22	4	54.63	54.00	9	15,208	0.06%
2021/03/29	13	54.30	13	54.58	54.60	0	16,146	0.00%
2021/03/26	0	0.00	8	53.23	53.70	-8	16,282	-0.05%
2021/03/25	17	52.68	0	0.00	52.20	17	16,368	0.10%
2021/03/24	6	53.45	1	53.50	53.70	5	16,465	0.03%
2021/03/23	1	53.40	0	0.00	53.00	1	16,589	0.01%
2021/03/22	10	54.35	2	55.00	54.40	8	16,726	0.05%
2021/03/19	12	54.30	28	54.61	54.60	-16	16,967	-0.09%
2021/03/18	28	54.87	11	55.25	54.20	17	17,189	0.10%
2021/03/17	21	54.55	18	54.55	54.20	3	17,384	0.02%
2021/03/16	38	54.14	18	54.11	53.80	20	17,675	0.11%
2021/03/15	26	53.97	41	53.94	54.10	-15	18,108	-0.08%
2021/03/12	3	53.20	3	53.00	53.10	0	18,159	0.00%
2021/03/11	14	52.47	22	52.76	52.90	-8	18,251	-0.04%
2021/03/10	24	50.86	26	51.62	51.40	-2	18,268	-0.01%
2021/03/09	2	49.35	3	48.45	48.70	-1	18,249	-0.01%
2021/03/08	6	49.60	0	0.00	49.65	6	18,577	0.03%
2021/03/05	11	51.62	0	0.00	51.30	11	18,928	0.06%
2021/03/04	40	52.51	1	52.40	51.60	39	19,241	0.20%
2021/03/03	27	53.61	12	54.17	54.10	15	19,614	0.08%
2021/03/02	78	55.44	115	55.78	53.90	-37	19,881	-0.19%	大賣/
2021/02/26	22	54.10	2	55.30	54.00	20	20,047	0.10%
2021/02/25	4	54.98	2	56.00	54.60	2	21,355	0.01%
2021/02/24	29	55.36	22.9	55.33	55.00	6.1	22,443	0.03%
2021/02/23	26	55.11	20	55.01	55.00	6	22,545	0.03%
2021/02/22	17	54.46	19	54.76	54.40	-2	22,470	-0.01%
2021/02/19	5	52.76	2	53.10	53.10	3	22,464	0.01%
2021/02/18	14	52.22	6	52.27	52.40	8	22,985	0.03%
2021/02/17	7	51.34	11.1	51.45	51.80	-4.1	23,384	-0.02%
2021/02/05	19	49.31	10	48.85	48.90	9	23,516	0.04%
2021/02/04	5	49.50	35	49.54	49.35	-30	24,050	-0.12%
2021/02/03	20	50.81	33	50.75	50.60	-13	24,582	-0.05%
2021/02/02	0	0.00	1	50.40	50.00	-1	24,837	0.00%
2021/02/01	1	49.10	10	49.33	49.00	-9	24,991	-0.04%
2021/01/29	64	52.11	31	53.46	50.50	33	24,939	0.13%
2021/01/28	0	0.00	3	51.87	51.20	-3	24,472	-0.01%
2021/01/26	9	52.98	2	52.00	52.00	7	24,460	0.03%
2021/01/25	39	53.25	63	53.46	53.30	-24	24,404	-0.10%
2021/01/22	8	50.84	15	50.85	51.60	-7	24,222	-0.03%
2021/01/21	21	51.39	25	51.00	51.00	-4	24,138	-0.02%
2021/01/20	37	53.12	5	52.00	51.70	32	24,060	0.13%
2021/01/19	77	54.99	11	55.29	54.80	66	23,846	0.28%
2021/01/18	17	55.17	150	55.58	55.50	-133	23,821	-0.56%	大賣/鉅額交易
2021/01/15	14	54.20	18	54.81	54.00	-4	23,598	-0.02%
2021/01/14	30	53.88	15	54.51	53.90	15	23,431	0.06%
2021/01/13	44	55.02	27	54.74	55.30	17	23,327	0.07%
2021/01/12	98	55.83	26	56.10	55.30	72	23,246	0.31%
2021/01/11	26	54.67	132	55.86	56.50	-106	22,867	-0.46%	大賣/鉅額交易
2021/01/08	18	54.28	20	53.85	53.50	-2	22,833	-0.01%
2021/01/07	19	53.17	8	53.61	53.20	11	23,230	0.05%
2021/01/06	7	53.04	0	0.00	53.00	7	23,313	0.03%
2021/01/05	55	54.38	17	54.51	54.70	38	23,142	0.16%
2021/01/04	103	55.14	22	54.89	54.70	81	23,109	0.35%	大買/
2020/12/31	121	54.45	256	54.77	54.10	-135	23,051	-0.59%	大買/大賣/鉅額交易
2020/12/30	61	51.99	35	52.21	51.80	26	22,367	0.12%
2020/12/29	28	51.50	23	52.09	52.80	5	22,044	0.02%
2020/12/28	57	52.13	102	52.01	51.60	-45	21,821	-0.21%	大賣/
2020/12/25	153	52.23	97	52.32	51.00	56	21,429	0.26%	大買/
2020/12/24	255	49.57	137	49.59	50.60	118	20,612	0.57%	大買/大賣/鉅額交易
2020/12/23	87	46.65	148.5	46.55	46.90	-61.5	19,511	-0.32%	大賣/
2020/12/22	4	44.53	57	45.67	43.60	-53	18,595	-0.29%
2020/12/21	1	42.80	1	43.50	44.60	0	18,505	0.00%
2020/12/18	76	44.45	52	44.28	44.00	24	18,713	0.13%
2020/12/17	23	45.13	23	45.18	45.25	0	18,690	0.00%
2020/12/16	1	43.65	17	44.57	44.75	-16	18,660	-0.09%
2020/12/15	36	43.80	2	43.95	42.70	34	18,800	0.18%
2020/12/14	49	45.22	99	46.04	45.10	-50	19,025	-0.26%
2020/12/11	92	44.90	133	45.00	44.10	-41	18,840	-0.22%	大賣/
2020/12/10	36	46.08	621	46.55	45.80	-585	18,653	-3.14%	大賣/鉅額交易
2020/12/09	283	46.72	162	47.03	45.95	121	18,353	0.66%	大買/大賣/鉅額交易
2020/12/08	0	0.00	6.5	44.73	44.95	-6.5	17,978	-0.04%
2020/12/07	32	45.05	38	44.83	44.30	-6	17,988	-0.03%
2020/12/04	9	44.77	12	44.80	44.30	-3	17,926	-0.02%
2020/12/03	11	44.78	16	44.56	44.35	-5	17,860	-0.03%
2020/12/02	60	45.32	50	45.15	44.70	10	17,857	0.06%
2020/12/01	151	44.80	60	44.15	45.80	91	17,637	0.52%	大買/
2020/11/30	30	44.96	27	44.88	44.60	3	17,461	0.02%
2020/11/27	40	43.98	201	44.94	45.15	-161	17,327	-0.93%	大賣/鉅額交易
2020/11/26	378	43.85	105	43.71	43.65	273	17,355	1.57%	大買/大賣/鉅額交易
2020/11/25	48	43.13	56	43.64	42.40	-8	17,154	-0.05%
2020/11/24	141	45.06	89	44.95	43.20	52	17,057	0.30%	大買/
2020/11/23	449	42.40	358	43.20	44.40	91	16,399	0.55%	大買/大賣/
2020/11/20	4	39.99	9	40.22	40.40	-5	16,776	-0.03%
2020/11/19	6	39.53	5.4	39.56	39.00	0.6	16,927	0.00%
2020/11/18	76	39.81	10	39.79	39.55	66	17,618	0.37%
2020/11/17	98	40.95	30	40.40	39.50	68	18,922	0.36%
2020/11/16	32	39.66	29	40.19	41.35	3	21,270	0.01%
2020/11/13	4	38.65	1	38.85	38.70	3	21,508	0.01%
2020/11/12	23.4	39.48	5	38.97	38.15	18.4	21,713	0.08%
2020/11/11	75	40.62	26	40.28	40.35	49	21,395	0.23%
2020/11/10	5	39.71	16	39.41	38.05	-11	20,909	-0.05%
2020/11/09	13	38.70	0.5	38.70	39.00	12.5	20,791	0.06%
2020/11/06	1	37.70	6.5	37.93	37.65	-5.5	20,707	-0.03%
2020/11/05	0	0.00	26	37.43	37.90	-26	20,769	-0.13%
2020/11/04	0.5	36.80	0	0.00	37.00	0.5	20,901	0.00%
2020/11/03	3	36.92	0	0.00	36.90	3	21,491	0.01%
2020/10/30	1	37.20	1	36.75	36.05	0	22,205	0.00%
2020/10/29	5	36.52	3	36.75	37.20	2	22,509	0.01%
2020/10/28	4	38.16	9	37.75	37.55	-5	22,554	-0.02%
2020/10/27	5	38.30	4	38.15	38.45	1	22,538	0.00%
2020/10/26	5	38.45	1.4	38.31	38.10	3.6	22,623	0.02%
2020/10/23	2	38.15	0	0.00	38.15	2	22,541	0.01%
2020/10/22	1	37.25	0	0.00	37.80	1	22,637	0.00%
2020/10/21	2	37.30	5	37.38	37.40	-3	22,620	-0.01%
2020/10/19	1	37.15	0	0.00	37.15	1	22,594	0.00%
2020/10/16	12	37.98	15	37.60	36.80	-3	22,574	-0.01%
2020/10/15	7	39.75	22	39.26	39.00	-15	22,229	-0.07%
2020/10/14	31	39.03	10	38.75	38.70	21	21,642	0.10%
2020/10/13	0	0.00	18	38.59	38.30	-18	21,478	-0.08%
2020/10/12	32	38.23	22	38.14	38.30	10	21,336	0.05%
2020/10/08	23	38.82	12	38.37	37.95	11	21,233	0.05%
2020/10/07	8	38.33	28	38.09	38.40	-20	21,039	-0.10%
2020/10/06	4	37.41	0	0.00	37.45	4	20,941	0.02%
2020/10/05	1	36.75	5	36.50	36.90	-4	21,030	-0.02%
2020/09/30	1	35.80	6	36.14	36.30	-5	21,064	-0.02%
2020/09/29	0	0.00	15	36.23	35.75	-15	21,134	-0.07%
2020/09/25	2	36.10	0	0.00	34.95	2	21,098	0.01%
2020/09/24	2.1	35.35	0	0.00	35.30	2.1	21,089	0.01%
2020/09/23	21	37.79	18	37.47	37.10	3	21,179	0.01%
2020/09/22	5	37.57	5	37.45	37.05	0	20,890	0.00%
2020/09/21	0	0.00	12	38.03	37.40	-12	20,794	-0.06%
2020/09/18	14	37.75	3	37.90	37.60	11	20,814	0.05%
2020/09/17	17.4	37.84	22	38.15	38.20	-4.6	20,556	-0.02%
2020/09/16	1	36.55	0	0.00	36.40	1	20,061	0.00%
2020/09/15	15	36.33	12	36.65	35.90	3	19,992	0.02%
2020/09/14	23	35.75	10	35.75	36.10	13	20,063	0.06%
2020/09/10	18	37.03	11	36.48	36.20	7	19,836	0.04%
2020/09/09	0	0.00	7	35.69	36.40	-7	19,777	-0.04%
2020/09/07	1	35.70	5	37.20	35.70	-4	19,811	-0.02%
2020/09/04	17	36.31	7	36.51	36.75	10	19,837	0.05%
2020/09/03	13	38.58	15	38.33	37.40	-2	19,855	-0.01%
2020/09/02	7	37.91	2	37.90	38.00	5	19,694	0.03%
2020/09/01	35	37.88	23	38.08	38.55	12	19,779	0.06%
2020/08/31	2	36.90	3	37.53	36.70	-1	19,408	-0.01%
2020/08/28	18	37.74	15	38.05	37.40	3	19,647	0.02%
2020/08/27	12	37.46	33	37.31	37.35	-21	20,272	-0.10%
2020/08/26	64	39.70	49	39.29	38.40	15	19,892	0.08%
2020/08/25	19	38.64	16	38.37	38.40	3	18,326	0.02%
2020/08/24	51	37.94	70	38.09	39.00	-19	17,887	-0.11%
2020/08/21	25	38.45	17.9	38.74	37.95	7.1	17,062	0.04%
2020/08/20	71	37.88	60	38.06	38.75	11	15,582	0.07%
2020/08/19	1	35.85	34	36.82	36.85	-33	12,641	-0.26%
2020/08/18	3	33.50	0	0.00	33.50	3	11,930	0.03%
2020/08/17	2	32.00	9	32.11	32.00	-7	11,501	-0.06%
2020/08/14	7	30.20	0	0.00	30.45	7	11,271	0.06%
2020/08/13	3	30.50	2	30.45	30.05	1	11,222	0.01%
2020/08/11	11	30.17	1	29.85	29.80	10	10,944	0.09%
2020/08/10	32	30.65	1	31.50	30.40	31	10,915	0.28%
2020/08/07	32	32.36	6	32.36	32.40	26	10,682	0.24%
2020/08/06	9	31.70	22	31.64	32.65	-13	10,058	-0.13%
2020/08/05	23	29.90	7	29.95	29.70	16	9,412	0.17%
2020/08/04	18	29.40	16	30.60	28.80	2	9,278	0.02%
2020/08/03	0	0.00	6	30.16	29.70	-6	8,947	-0.07%
2020/07/31	0	0.00	2	29.25	29.35	-2	8,858	-0.02%
2020/07/28	25	28.55	6	28.80	27.40	19	8,775	0.22%
2020/07/27	2	28.23	3	28.42	28.55	-1	8,632	-0.01%
2020/07/24	2	28.85	0	0.00	27.95	2	8,703	0.02%
2020/07/17	3	27.77	0	0.00	27.05	3	9,148	0.03%
2020/07/16	0	0.00	1	28.10	28.05	-1	9,131	-0.01%
2020/07/15	24	28.68	1	29.25	28.65	23	9,100	0.25%
2020/07/14	23	29.83	10	30.10	29.35	13	9,016	0.14%
2020/07/13	0	0.00	0	30.00	30.15	0	8,848	0.00%
2020/07/10	15	29.13	5	29.20	28.95	10	8,720	0.11%
2020/07/09	0	0.00	5	29.45	29.70	-5	8,548	-0.06%
2020/07/08	8	29.65	0	0.00	29.45	8	8,462	0.09%
2020/07/06	0	0.00	1	29.05	29.20	-1	8,298	-0.01%
2020/07/03	3	29.28	2	29.35	29.10	1	8,235	0.01%
2020/07/02	1	29.70	7	29.74	29.80	-6	8,010	-0.07%
2020/06/30	0	0.00	1	28.25	28.30	-1	7,703	-0.01%
2020/06/29	1	28.00	1	28.65	27.85	0	7,753	0.00%
2020/06/24	0.2	29.10	0	0.00	29.20	0.2	7,613	0.00%
2020/06/23	1	27.95	0	0.00	28.15	1	7,535	0.01%
2020/06/22	0	0.00	6	28.78	28.60	-6	7,503	-0.08%
2020/06/19	2	28.30	2	29.40	28.30	0	7,478	0.00%
2020/06/18	4	28.73	0	0.00	28.80	4	7,303	0.05%
2020/06/15	1	28.10	4	28.15	28.05	-3	7,204	-0.04%
2020/06/11	5	29.47	48	29.13	29.20	-43	7,085	-0.61%
2020/06/10	4	29.95	2	29.45	30.00	2	6,942	0.03%
2020/06/08	3	29.53	1	30.60	29.10	2	6,677	0.03%
2020/06/05	0	0.00	14	29.10	29.10	-14	6,346	-0.22%
2020/06/04	7	29.04	12	28.94	29.30	-5	6,172	-0.08%
2020/06/03	686	27.25	17	28.69	28.95	669	5,701	11.73%	大買/鉅額交易
2020/06/02	5	25.66	8	25.79	27.00	-3	4,644	-0.06%
2020/06/01	0	0.00	7	24.59	24.60	-7	4,304	-0.16%
2020/05/28	0	0.00	2	24.30	24.50	-2	4,262	-0.05%
2020/05/27	0	0.00	1	24.80	24.80	-1	4,245	-0.02%
2020/05/22	1	24.00	0	0.00	23.95	1	4,188	0.02%
2020/05/20	16	23.95	15	24.10	24.05	1	4,110	0.02%
2020/05/19	0	0.00	1	23.80	23.80	-1	4,052	-0.02%
2020/05/18	4	22.60	0	0.00	23.00	4	3,999	0.10%
2020/05/15	5	23.22	0	0.00	23.25	5	3,969	0.13%
2020/05/13	0	0.00	6	24.70	25.00	-6	3,803	-0.16%
2020/05/12	0	0.00	6	25.05	25.10	-6	3,793	-0.16%
2020/05/11	1	25.65	0	0.00	25.55	1	3,765	0.03%
2020/05/08	1	25.10	0	0.00	24.90	1	3,709	0.03%
2020/05/06	0	0.00	8	24.81	25.05	-8	3,624	-0.22%
2020/05/05	6	25.30	5	24.65	25.40	1	3,573	0.03%
2020/05/04	12	24.30	2	24.05	24.40	10	3,499	0.29%
2020/04/30	2	24.70	0	0.00	24.55	2	3,499	0.06%
2020/04/29	9	24.67	18	24.34	24.40	-9	3,496	-0.26%
2020/04/28	14	23.88	1	23.95	24.15	13	3,405	0.38%
2020/04/27	0	0.00	8	23.83	23.85	-8	3,390	-0.24%
2020/04/23	10	24.51	0	0.00	24.05	10	3,179	0.31%
2020/04/20	0	0.00	21	21.77	22.00	-21	2,755	-0.76%
2020/04/17	20	21.95	0	0.00	21.50	20	2,740	0.73%
2020/04/14	1	20.10	1	20.85	20.95	0	2,702	0.00%
2020/04/13	0	0.00	2	20.73	20.25	-2	2,701	-0.07%
2020/04/10	1	19.95	0	0.00	20.20	1	2,706	0.04%
2020/04/09	0	0.00	10	20.15	20.00	-10	2,796	-0.36%
2020/04/08	10	19.70	3	19.95	20.10	7	2,779	0.25%
2020/04/07	3	19.17	0	0.00	19.40	3	2,750	0.11%
2020/04/06	1	18.80	0	0.00	19.05	1	2,747	0.04%
2020/03/20	0	0.00	1	14.85	15.05	-1	3,060	-0.03%
2020/03/18	4	15.84	3	16.23	15.20	1	2,956	0.03%
2020/03/17	1	16.15	0	0.00	16.15	1	2,896	0.03%
2020/03/13	0	0.00	5.5	19.57	19.85	-5.5	2,724	-0.20%
2020/03/12	6	22.04	0	0.00	21.65	6	2,651	0.23%
2020/03/11	0	23.95	0	0.00	23.95	0	2,615	0.00%
2020/03/10	0	0.00	5	24.80	24.75	-5	2,605	-0.19%
2020/03/05	0	0.00	2	25.80	25.70	-2	2,633	-0.08%
2020/03/04	0	0.00	1	25.40	25.65	-1	2,653	-0.04%
2020/03/03	0	0.00	1	25.20	25.10	-1	2,651	-0.04%
2020/03/02	1	23.45	2	24.75	24.50	-1	2,640	-0.04%
2020/02/27	2	24.98	2	24.75	24.30	0	2,625	0.00%
2020/02/26	21	25.58	18	25.60	25.60	3	2,597	0.12%
2020/02/24	1	24.90	0	0.00	24.90	1	2,563	0.04%
2020/02/21	0	0.00	2	25.10	25.15	-2	2,555	-0.08%
2020/02/19	2	25.00	0	0.00	25.15	2	2,556	0.08%
2020/02/18	1	25.00	0	0.00	25.00	1	2,558	0.04%
2020/02/12	0	0.00	5	24.80	24.80	-5	2,564	-0.20%
2020/02/10	3	23.40	0	0.00	24.15	3	2,540	0.12%
2020/02/05	6	23.38	0	0.00	23.25	6	2,533	0.24%
2020/02/03	2	22.00	0	0.00	22.20	2	2,673	0.07%
2020/01/17	0	0.00	1	27.60	27.55	-1	2,596	-0.04%
2020/01/06	0	0.00	1	27.75	28.25	-1	2,859	-0.03%
2020/01/03	0	0.00	1	28.55	28.25	-1	2,842	-0.04%
2020/01/02	0	0.00	1	27.90	27.80	-1	2,762	-0.04%
2019/12/27	3	28.40	1	28.40	28.35	2	2,757	0.07%
2019/12/26	4	28.33	6	28.30	28.30	-2	2,692	-0.07%
2019/12/20	0	0.00	2	28.15	27.50	-2	2,391	-0.08%
2019/12/05	1	25.90	0	0.00	25.90	1	3,217	0.03%
2019/11/20	0	0.00	2	26.95	26.85	-2	4,079	-0.05%
2019/11/19	1	27.00	0	0.00	26.80	1	4,160	0.02%
2019/11/15	0.1	26.60	0	0.00	26.60	0.1	4,372	0.00%
2019/11/13	1	26.60	0	0.00	26.60	1	4,489	0.02%
2019/11/07	1	27.50	0	0.00	27.45	1	4,558	0.02%
2019/11/04	1	27.90	1	27.80	27.80	0	4,603	0.00%
2019/11/01	5	28.09	1	28.15	28.15	4	4,607	0.09%
2019/10/31	13	29.65	2	30.05	28.70	11	4,584	0.24%
2019/10/29	0	0.00	2	28.55	28.40	-2	4,579	-0.04%
2019/10/28	1	28.35	0	0.00	28.35	1	4,594	0.02%
2019/10/25	0	0.00	1	28.75	28.35	-1	4,620	-0.02%
2019/10/24	1	28.70	0	0.00	28.90	1	4,621	0.02%
2019/10/23	0	0.00	8	29.08	29.05	-8	4,657	-0.17%
2019/10/16	8	28.86	9	28.65	28.70	-1	4,749	-0.02%
2019/10/15	23	27.68	0	0.00	28.30	23	4,662	0.49%
2019/10/14	3	27.48	0	0.00	27.45	3	4,644	0.06%
2019/10/09	1	27.00	0	0.00	27.00	1	4,911	0.02%
2019/10/08	0	0.00	22	26.85	26.85	-22	5,187	-0.42%
2019/10/04	2	28.20	0	0.00	27.65	2	5,404	0.04%
2019/10/01	0	0.00	0.8	28.90	28.90	-0.8	5,508	-0.01%
2019/09/27	3	29.55	1	29.45	29.15	2	5,527	0.04%
2019/09/25	0	0.00	2	29.88	29.75	-2	5,529	-0.04%
2019/09/24	1.3	30.46	2	30.40	30.15	-0.7	5,526	-0.01%
2019/09/10	3	28.35	0	0.00	28.35	3	5,526	0.05%
2019/09/09	0	28.00	0	0.00	28.20	0	5,567	0.00%
2019/09/06	34	29.21	3	29.10	28.60	31	5,543	0.56%
2019/09/05	2	28.90	1	29.15	28.50	1	5,199	0.02%
2019/09/04	1	28.55	2	28.48	28.70	-1	5,121	-0.02%
2019/09/03	7	28.59	7	28.79	28.90	0	5,107	0.00%
2019/09/02	13	28.66	6	28.38	29.00	7	4,945	0.14%
2019/08/30	1	28.30	1	28.75	27.35	0	4,867	0.00%
2019/08/29	3	27.70	0	0.00	27.95	3	4,679	0.06%
2019/08/28	0	27.55	0	0.00	27.70	0	4,637	0.00%
2019/08/27	1	27.60	0	0.00	27.70	1	4,575	0.02%
2019/08/26	2	26.80	0	0.00	26.90	2	4,495	0.04%
2019/08/23	0	0.00	3	27.65	27.45	-3	4,454	-0.07%
2019/08/21	3	26.60	3	26.65	26.75	0	4,229	0.00%
2019/08/20	12	26.77	11	26.69	26.50	1	4,192	0.02%
2019/08/19	0	0.00	2	26.25	26.25	-2	4,110	-0.05%
2019/08/15	0	0.00	2	26.10	26.15	-2	3,992	-0.05%
2019/08/14	0	0.00	62	25.75	25.70	-62	3,939	-1.57%
2019/08/13	2	25.80	104	25.76	25.75	-102	3,863	-2.64%	大賣/鉅額交易
2019/08/12	160	26.01	6	24.74	25.95	154	3,757	4.10%	大買/鉅額交易
2019/08/07	1	23.80	0	0.00	23.60	1	3,702	0.03%
2019/08/02	0	0.00	2	24.70	24.50	-2	3,916	-0.05%
2019/08/01	1	25.50	1	25.65	25.35	0	3,965	0.00%
2019/07/30	0	0.00	1	25.65	25.65	-1	4,010	-0.02%
2019/07/25	3	26.25	0	0.00	27.00	3	4,028	0.07%
2019/07/22	1	25.55	5	25.75	25.65	-4	3,953	-0.10%
2019/07/18	1	26.40	0	0.00	25.65	1	3,996	0.03%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/16	1	26.65	1	27.10	26.70	0	4,076	0.00%
2019/07/15	9	26.50	0	0.00	26.50	9	4,108	0.22%
2019/07/12	2	27.05	4	27.26	27.05	-2	4,299	-0.05%
2019/07/11	5	26.80	0	0.00	26.80	5	4,408	0.11%
2019/07/10	0	0.00	4	26.81	27.20	-4	4,515	-0.09%
2019/07/09	4	26.85	6	26.83	26.90	-2	4,696	-0.04%
2019/07/08	4	27.49	8	28.06	27.45	-4	5,160	-0.08%
2019/07/05	5	27.27	11	26.86	27.00	-6	5,857	-0.10%
2019/07/04	0	0.00	23	26.21	26.75	-23	5,700	-0.40%
2019/07/02	8	26.55	6	26.05	25.90	2	5,601	0.04%
2019/07/01	5	26.00	0	0.00	26.00	5	5,601	0.09%
2019/06/27	1	25.35	0	0.00	25.35	1	5,719	0.02%
2019/06/20	0	0.00	2	26.00	26.05	-2	5,935	-0.03%
2019/06/19	11	25.57	0	0.00	25.80	11	5,979	0.18%
2019/06/12	1	25.40	0	0.00	25.00	1	6,351	0.02%
2019/06/06	0	0.00	3	25.15	24.50	-3	6,437	-0.05%
2019/05/22	1	24.55	0	0.00	24.20	1	6,957	0.01%
2019/05/17	2	23.95	0	0.00	23.90	2	7,294	0.03%
2019/05/16	1	24.40	1	24.90	24.40	0	7,583	0.00%
2019/05/14	0	0.00	3	24.07	24.55	-3	8,016	-0.04%
2019/05/13	0	0.00	2	23.28	23.30	-2	8,253	-0.02%
2019/05/10	6	25.17	2	25.85	25.05	4	8,743	0.05%
2019/05/09	0	0.00	1	25.50	25.50	-1	8,772	-0.01%
2019/05/06	5	26.76	0	0.00	26.30	5	8,994	0.06%
2019/05/02	0	0.00	2	27.50	27.35	-2	9,345	-0.02%
2019/04/30	0	0.00	3	26.93	27.20	-3	9,520	-0.03%
2019/04/29	3	26.73	2	27.50	26.60	1	9,689	0.01%
2019/04/26	1	27.45	0	0.00	27.30	1	9,797	0.01%
2019/04/25	1	28.05	0	0.00	28.10	1	10,130	0.01%
2019/04/24	5	28.85	5	28.65	28.35	0	10,373	0.00%
2019/04/23	1	28.50	1	29.15	28.75	0	10,579	0.00%
2019/04/22	3	28.90	3	29.05	28.80	0	10,535	0.00%
2019/04/19	1	28.70	0	0.00	28.90	1	10,523	0.01%
2019/04/18	16	28.84	10	29.45	28.65	6	10,517	0.06%
2019/04/17	16	30.32	0	0.00	29.85	16	10,458	0.15%
2019/04/16	0	0.00	8	29.63	30.15	-8	10,576	-0.08%
2019/04/12	33	30.50	45	29.39	29.05	-12	10,596	-0.11%
2019/04/11	49	30.44	21	30.42	30.70	28	10,145	0.28%
2019/04/10	6	28.40	1	28.30	28.55	5	9,180	0.05%
2019/04/09	0	0.00	20	27.79	27.85	-20	9,094	-0.22%
2019/04/08	5	27.55	0	0.00	27.50	5	9,061	0.06%
2019/04/01	10	27.70	21	27.56	27.30	-11	9,101	-0.12%
2019/03/29	4	26.73	0	0.00	26.65	4	9,054	0.04%
2019/03/28	21	26.99	2	26.80	26.65	19	9,332	0.20%
2019/03/27	0	0.00	1	26.50	26.90	-1	9,489	-0.01%
2019/03/26	0	0.00	1	26.10	26.05	-1	9,577	-0.01%
2019/03/25	2	26.00	5	26.05	26.10	-3	9,814	-0.03%
2019/03/21	3	27.43	0	0.00	27.55	3	10,038	0.03%
2019/03/20	2	26.55	0	0.00	26.55	2	10,738	0.02%
2019/03/19	0	0.00	1	26.60	26.70	-1	10,914	-0.01%
2019/03/18	4	26.00	6	26.03	26.25	-2	10,916	-0.02%
2019/03/15	2	27.60	0	0.00	27.15	2	10,826	0.02%
2019/03/14	11	28.14	0	0.00	27.70	11	10,870	0.10%
2019/03/13	2	28.10	2	28.15	28.00	0	11,142	0.00%
2019/03/12	0	0.00	1	27.70	27.70	-1	11,336	-0.01%
2019/03/08	7	27.75	0	0.00	27.70	7	12,319	0.06%
2019/03/07	3	28.55	3	28.97	28.50	0	13,170	0.00%
2019/03/05	1	28.85	0	0.00	28.75	1	13,769	0.01%
2019/03/04	1	29.15	3	29.08	29.30	-2	13,904	-0.01%
2019/02/27	2	28.75	0	0.00	28.75	2	13,919	0.01%
2019/02/26	2	29.50	2	30.48	29.45	0	13,911	0.00%
2019/02/25	2	30.35	5	30.24	30.25	-3	13,990	-0.02%
2019/02/22	3	30.27	3	30.73	30.10	0	14,172	0.00%
2019/02/21	0	0.00	2	30.35	30.20	-2	14,153	-0.01%
2019/02/20	0	0.00	1	30.25	30.15	-1	14,199	-0.01%
2019/02/19	2	30.15	13	30.40	30.15	-11	14,224	-0.08%
2019/02/18	27	29.87	1	29.85	29.95	26	14,215	0.18%
2019/02/15	3	32.08	0	0.00	31.00	3	14,082	0.02%
2019/02/14	1	31.65	50	31.45	31.25	-49	13,848	-0.35%
2019/02/13	12	31.60	11	32.09	31.35	1	13,838	0.01%
2019/02/12	5	31.15	2	31.00	31.30	3	13,648	0.02%
2019/02/11	2	30.50	35	30.13	31.15	-33	13,564	-0.24%
2019/01/30	6	28.58	1	28.80	28.55	5	13,213	0.04%
2019/01/29	1	28.55	1	29.10	28.90	0	13,385	0.00%
2019/01/28	37	29.03	38	29.20	29.00	-1	13,834	-0.01%
2019/01/25	7	28.74	10	28.92	28.75	-3	14,039	-0.02%
2019/01/24	22	28.84	24	29.14	28.40	-2	14,141	-0.01%
2019/01/23	0	0.00	6	28.41	28.25	-6	13,989	-0.04%
2019/01/22	12	28.39	2	29.25	28.10	10	14,086	0.07%
2019/01/21	1	28.85	5	29.30	28.80	-4	13,979	-0.03%
2019/01/18	15	28.67	13	28.99	29.05	2	13,906	0.01%
2019/01/17	82	29.14	31	29.00	28.40	51	13,893	0.37%
2019/01/16	2	28.95	2.2	27.44	28.95	-0.2	13,553	0.00%
2019/01/15	13	27.35	13	27.46	27.05	0	13,306	0.00%
2019/01/14	0	0.00	0.2	26.60	26.25	-0.2	13,137	0.00%
2019/01/09	3	27.08	2	27.25	26.40	1	13,169	0.01%
2019/01/08	2	27.15	4	27.16	26.75	-2	13,080	-0.02%
2019/01/07	1	26.20	2	26.50	26.85	-1	12,900	-0.01%
2019/01/04	15	24.45	0	0.00	24.45	15	12,832	0.12%
2019/01/02	6	26.10	8	25.89	25.70	-2	12,860	-0.02%
2018/12/28	9	25.41	5	25.40	25.45	4	12,985	0.03%
2018/12/27	2	25.50	1	25.90	25.45	1	13,109	0.01%
2018/12/26	0	0.00	6	25.60	24.95	-6	13,064	-0.05%
2018/12/25	1	25.60	1	25.40	25.60	0	13,032	0.00%
2018/12/24	4	26.50	2	26.50	26.50	2	12,977	0.02%
2018/12/21	17	26.70	15	26.53	26.95	2	13,020	0.02%
2018/12/20	1	25.75	0	0.00	25.65	1	12,743	0.01%
2018/12/19	4	26.09	1	25.30	25.45	3	12,634	0.02%
2018/12/18	15	26.05	20	26.09	26.00	-5	12,559	-0.04%
2018/12/17	1	27.25	0	0.00	27.25	1	12,402	0.01%
2018/12/14	5	27.55	1	27.70	27.70	4	12,378	0.03%
2018/12/13	29	30.12	15	30.32	28.80	14	12,204	0.11%
2018/12/12	10	28.15	16	29.00	29.70	-6	11,430	-0.05%
2018/12/11	2	26.88	3	27.20	27.00	-1	11,257	-0.01%
2018/12/10	2	26.60	2	27.20	26.70	0	11,295	0.00%
2018/12/07	6	28.29	6	28.30	28.10	0	11,245	0.00%
2018/12/06	7	27.94	17	28.45	27.55	-10	11,175	-0.09%
2018/12/05	4	30.39	1	30.60	30.25	3	10,997	0.03%
2018/12/04	1	31.00	6	32.38	31.50	-5	10,949	-0.05%
2018/12/03	17	32.48	0	0.00	31.90	17	10,750	0.16%
2018/11/30	14	29.33	16	29.79	31.25	-2	10,080	-0.02%
2018/11/29	6	27.07	11	27.76	28.45	-5	9,212	-0.05%
2018/11/28	0	0.00	1	25.80	25.90	-1	8,915	-0.01%
2018/11/27	4	24.33	2	24.65	24.80	2	8,751	0.02%
2018/11/26	1	23.85	0	0.00	23.75	1	8,657	0.01%
2018/11/23	1	23.70	3	23.73	23.45	-2	8,811	-0.02%
2018/11/22	1	25.80	3	24.75	24.25	-2	9,015	-0.02%
2018/11/21	4	25.90	0	0.00	25.55	4	8,951	0.04%
2018/11/20	10	25.20	1	25.50	25.75	9	8,885	0.10%
2018/11/19	0	0.00	10	25.43	25.65	-10	8,898	-0.11%
2018/11/16	1	25.05	0	0.00	24.60	1	9,020	0.01%
2018/11/15	0	0.00	1	24.45	24.45	-1	9,163	-0.01%
2018/11/14	2	24.00	0	0.00	24.10	2	9,169	0.02%
2018/11/13	0	0.00	1	23.60	24.15	-1	9,201	-0.01%
2018/11/12	0	0.00	6	24.01	24.10	-6	9,232	-0.06%
2018/11/09	12	23.86	10	24.10	23.80	2	9,218	0.02%
2018/11/08	1	25.10	0	0.00	24.65	1	9,232	0.01%
2018/11/07	0	0.00	2	25.18	25.80	-2	9,204	-0.02%
2018/11/06	7	24.83	9	25.18	24.30	-2	9,220	-0.02%
2018/11/05	2	26.00	6	26.37	25.75	-4	9,225	-0.04%
2018/11/02	1	25.00	6	25.48	26.00	-5	8,734	-0.06%
2018/11/01	1	23.45	10	23.11	23.65	-9	8,434	-0.11%
2018/10/31	0	0.00	14	21.75	22.25	-14	8,304	-0.17%
2018/10/30	4	20.75	47	20.87	21.00	-43	8,139	-0.53%
2018/10/29	19	20.47	14	20.78	20.30	5	8,095	0.06%
2018/10/26	15	20.54	7	20.93	20.30	8	8,223	0.10%
2018/10/25	5	20.92	3	20.78	20.75	2	8,232	0.02%
2018/10/24	7	22.95	22	23.24	23.05	-15	8,230	-0.18%
2018/10/23	13	23.49	0	0.00	23.00	13	8,421	0.15%
2018/10/22	3	23.52	9	23.66	23.90	-6	8,524	-0.07%
2018/10/19	0	0.00	2	23.10	23.25	-2	8,669	-0.02%
2018/10/18	6	24.58	6	24.66	24.50	0	8,841	0.00%
2018/10/17	1	24.25	1	24.60	24.25	0	8,960	0.00%
2018/10/16	1	24.50	1	24.95	24.50	0	9,063	0.00%
2018/10/15	2	24.48	15	24.44	24.75	-13	9,181	-0.14%
2018/10/12	0	0.00	5	23.67	24.05	-5	9,501	-0.05%
2018/10/11	13	23.10	8	23.40	23.05	5	9,716	0.05%
2018/10/09	3	26.83	12	25.85	25.60	-9	9,883	-0.09%
2018/10/08	3	26.88	4	27.21	26.30	-1	9,900	-0.01%
2018/10/05	3	28.82	8	28.72	28.60	-5	9,810	-0.05%
2018/10/04	0	0.00	1	32.20	31.75	-1	9,787	-0.01%
2018/10/03	17	32.76	0	0.00	32.05	17	9,966	0.17%
2018/10/02	1	33.25	0	0.00	33.40	1	10,174	0.01%
2018/10/01	9	32.60	13	33.14	33.00	-4	10,261	-0.04%
2018/09/28	8	32.91	0	0.00	32.35	8	10,444	0.08%
2018/09/26	2	33.93	18	34.51	33.65	-16	10,919	-0.15%
2018/09/25	13	33.70	11	34.09	33.95	2	11,420	0.02%
2018/09/21	11	32.33	10	32.90	32.85	1	11,721	0.01%
2018/09/20	20	32.43	5	31.81	31.60	15	11,692	0.13%
2018/09/19	2	33.35	6	33.86	33.20	-4	11,730	-0.03%
2018/09/18	9	33.43	0	0.00	33.20	9	11,875	0.08%
2018/09/17	3	33.83	2	34.35	34.35	1	11,951	0.01%
2018/09/14	20	34.13	25	34.60	34.65	-5	12,053	-0.04%
2018/09/13	6	33.84	3	34.68	33.45	3	12,211	0.02%
2018/09/12	9	33.96	9	33.90	33.95	0	12,365	0.00%
2018/09/10	18	34.64	86	34.59	33.50	-68	12,938	-0.53%
2018/09/07	4	37.34	1	37.40	37.20	3	13,031	0.02%
2018/09/06	5	39.43	0	0.00	38.20	5	13,277	0.04%
2018/09/05	6	40.08	0	0.00	39.70	6	13,695	0.04%
2018/09/04	3	40.20	2	40.05	40.35	1	14,177	0.01%
2018/09/03	9	40.76	2	38.65	38.80	7	14,395	0.05%
2018/08/31	2	41.48	0	0.00	41.65	2	14,562	0.01%
2018/08/30	1	41.90	1	41.85	41.85	0	14,713	0.00%
2018/08/29	8	41.01	9	40.76	40.90	-1	14,755	-0.01%
2018/08/28	4	39.06	0	0.00	39.00	4	14,992	0.03%
2018/08/24	5	37.35	10	36.94	38.35	-5	16,260	-0.03%
2018/08/23	20	38.56	3	38.32	37.90	17	16,866	0.10%
2018/08/22	1	38.00	2	39.13	39.20	-1	17,355	-0.01%
2018/08/21	0	0.00	3	37.30	37.20	-3	17,414	-0.02%
2018/08/20	70	36.59	76	36.12	36.05	-6	17,824	-0.03%
2018/08/17	1	37.15	4	37.55	37.05	-3	18,015	-0.02%
2018/08/16	3	37.62	0	0.00	37.80	3	18,146	0.02%
2018/08/15	0	0.00	2	37.78	37.40	-2	18,284	-0.01%
2018/08/14	1	37.50	130	37.72	39.20	-129	18,368	-0.70%	大賣/鉅額交易
2018/08/13	3	38.95	9	38.11	37.45	-6	18,516	-0.03%
2018/08/10	6	41.78	7	41.37	41.00	-1	18,671	-0.01%
2018/08/09	1	44.50	0	0.00	44.70	1	18,662	0.01%
2018/08/08	4	45.14	2	45.75	44.60	2	19,369	0.01%
2018/08/07	3	45.30	2	45.60	45.30	1	19,748	0.01%
2018/08/06	4	44.63	2	44.60	44.50	2	19,966	0.01%
2018/08/03	23	44.10	21	43.56	45.10	2	20,087	0.01%
2018/08/02	12	43.76	5	44.36	43.25	7	20,151	0.03%
2018/08/01	6	46.54	2	47.45	46.35	4	20,139	0.02%
2018/07/31	9	46.68	3	46.92	47.00	6	20,239	0.03%
2018/07/30	16	48.38	17	47.64	46.45	-1	20,574	0.00%
2018/07/27	9	48.44	18	48.62	48.65	-9	20,620	-0.04%
2018/07/26	9	47.27	3	47.58	47.65	6	20,598	0.03%
2018/07/25	21	46.95	9	46.35	47.10	12	20,590	0.06%
2018/07/24	2	44.73	4	44.20	44.95	-2	20,477	-0.01%
2018/07/23	0	0.00	1	43.45	43.50	-1	20,442	0.00%
2018/07/20	18	44.86	10	44.06	43.50	8	20,453	0.04%
2018/07/19	6	44.87	6	45.01	44.80	0	20,503	0.00%
2018/07/18	1	46.05	5	48.59	45.85	-4	20,485	-0.02%
2018/07/17	7	50.89	6	50.35	50.90	1	20,276	0.00%
2018/07/16	3	50.17	0	0.00	49.65	3	20,265	0.01%
2018/07/13	1	52.70	1	52.90	52.00	0	20,283	0.00%
2018/07/12	11	52.53	11.3	51.82	52.60	-0.3	20,531	0.00%
2018/07/11	2	51.85	2	52.80	51.80	0	20,832	0.00%
2018/07/10	14	52.70	2	53.10	52.40	12	20,859	0.06%
2018/07/09	50	54.92	1	54.80	54.00	49	20,861	0.23%
2018/07/06	6	56.10	2	54.10	55.50	4	20,896	0.02%
2018/07/05	4.3	59.59	6	59.65	57.90	-1.8	20,969	-0.01%
2018/07/04	38	59.39	31	59.85	59.30	7	20,875	0.03%
2018/07/03	1	62.60	15	61.96	61.50	-14	20,903	-0.07%
2018/07/02	2	59.90	3	59.67	59.30	-1	20,719	0.00%
2018/06/29	2	57.00	2	57.30	57.00	0	20,522	0.00%
2018/06/28	1	55.70	6	56.33	55.80	-5	20,679	-0.02%
2018/06/27	4	58.63	5	59.12	57.60	-1	21,421	0.00%
2018/06/26	4	56.65	4	56.88	57.60	0	21,661	0.00%
2018/06/25	1	56.90	30	57.48	56.70	-29	22,331	-0.13%
2018/06/22	8	59.45	39	58.26	58.40	-31	22,758	-0.14%
2018/06/21	30	58.18	10	58.36	57.80	20	22,747	0.09%
2018/06/20	11	58.49	46	58.88	57.60	-35	22,667	-0.15%
2018/06/19	2	57.65	31	59.06	57.00	-29	22,460	-0.13%
2018/06/15	14	60.92	15	61.00	59.50	-1	22,427	0.00%
2018/06/14	8	60.16	32	60.41	59.60	-24	22,244	-0.11%
2018/06/13	32	61.81	18	59.52	58.70	14	21,992	0.06%
2018/06/12	1	60.70	12	63.53	65.10	-11	21,603	-0.05%
2018/06/11	34	60.06	3	60.83	60.00	31	21,153	0.15%
2018/06/08	11	61.37	15	60.30	59.60	-4	21,069	-0.02%
2018/06/07	11	60.52	0	0.00	59.80	11	20,875	0.05%
2018/06/06	8	61.30	21	61.61	60.60	-13	20,827	-0.06%
2018/06/05	31	63.56	1,514	63.12	60.60	-1,483	21,042	-7.05%	大賣/鉅額交易
2018/06/04	22	68.95	19	67.82	64.40	3	20,988	0.01%
2018/06/01	103	64.94	22	64.07	66.60	81	20,470	0.40%	大買/
2018/05/31	29	62.74	27	62.54	60.60	2	19,774	0.01%
2018/05/30	13	58.78	10	60.98	61.20	3	19,175	0.02%
2018/05/29	0	0.00	13	56.88	57.20	-13	18,789	-0.07%
2018/05/28	14	57.11	11	55.19	56.70	3	18,734	0.02%
2018/05/25	21	52.40	11	52.95	53.80	10	18,330	0.05%
2018/05/24	2	51.10	4	51.48	51.80	-2	18,130	-0.01%
2018/05/23	17	50.29	14	50.34	50.10	3	18,104	0.02%
2018/05/22	7	51.13	1	52.00	50.70	6	17,897	0.03%
2018/05/21	9	51.31	9	51.87	50.60	0	17,741	0.00%
2018/05/18	12	54.47	7	55.56	52.10	5	17,470	0.03%
2018/05/17	3	57.53	245	59.17	57.30	-242	17,203	-1.41%	大賣/鉅額交易
2018/05/16	217	58.50	3	59.60	58.20	214	17,002	1.26%	大買/鉅額交易
2018/05/15	28	58.00	19	58.03	59.10	9	16,351	0.06%
2018/05/14	7	53.47	10	53.63	53.80	-3	16,107	-0.02%
2018/05/11	3	51.60	3	53.30	50.60	0	15,878	0.00%
2018/05/10	9	52.83	9	52.70	52.60	0	15,750	0.00%
2018/05/09	4	51.18	3	51.63	51.10	1	15,652	0.01%
2018/05/08	10	52.53	6	52.55	51.60	4	15,544	0.03%
2018/05/07	19	53.06	14	53.54	54.00	5	15,424	0.03%
2018/05/04	3	50.22	8	50.59	51.00	-5	15,013	-0.03%
2018/05/03	0	0.00	3	49.10	48.50	-3	14,859	-0.02%
2018/05/02	11	48.60	1	49.35	48.10	10	15,094	0.07%
2018/04/30	0	0.00	2	50.20	50.50	-2	15,025	-0.01%
2018/04/27	1	47.60	0	0.00	48.65	1	15,052	0.01%
2018/04/26	2	46.98	0	0.00	47.80	2	15,154	0.01%
2018/04/25	0	0.00	3	48.42	46.90	-3	15,449	-0.02%
2018/04/24	20	47.49	14	47.91	47.75	6	15,601	0.04%
2018/04/23	2	49.08	7	48.86	47.65	-5	15,674	-0.03%
2018/04/20	6	50.08	6	50.60	50.00	0	16,131	0.00%
2018/04/19	3	49.12	0	0.00	49.90	3	16,878	0.02%
2018/04/18	7	49.20	7	49.26	49.05	0	16,811	0.00%
2018/04/17	8	48.49	27	50.78	47.55	-19	16,604	-0.11%
2018/04/16	15	54.88	8	53.31	52.70	7	16,259	0.04%
2018/04/13	21	54.74	10	54.72	54.60	11	16,165	0.07%
2018/04/12	2	55.80	1	55.40	55.90	1	16,055	0.01%
2018/04/11	4	55.53	16	55.86	57.30	-12	16,235	-0.07%
2018/04/10	1	54.30	2	54.25	52.40	-1	16,328	-0.01%
2018/04/09	8	56.76	14	55.98	54.00	-6	16,599	-0.04%
2018/04/03	14	53.74	9	53.39	55.50	5	16,941	0.03%
2018/04/02	0	0.00	305	50.32	50.60	-305	16,618	-1.84%	大賣/鉅額交易
2018/03/31	11	50.75	16	50.58	49.80	-5	16,814	-0.03%
2018/03/30	21	51.08	76	49.98	49.50	-55	16,775	-0.33%
2018/03/29	14	46.95	6	47.09	48.35	8	15,886	0.05%
2018/03/28	106	46.97	7	47.24	46.50	99	15,454	0.64%	大買/
2018/03/27	116	44.48	31.5	45.64	46.40	84.5	14,681	0.58%	大買/
2018/03/26	68	40.36	10	40.98	42.20	58	14,229	0.41%
2018/03/23	15	39.55	4	39.89	39.50	11	14,181	0.08%
2018/03/22	34	41.99	56	41.37	41.00	-22	14,100	-0.16%
2018/03/21	118	41.84	26	40.95	42.00	92	13,843	0.66%	大買/
2018/03/20	11	39.94	3	40.43	39.75	8	13,608	0.06%
2018/03/19	2	40.20	3	40.12	40.45	-1	13,536	-0.01%
2018/03/16	3	39.77	12	40.23	39.60	-9	13,452	-0.07%
2018/03/15	3	39.72	13	39.57	39.70	-10	13,402	-0.07%
2018/03/14	13	41.01	20.3	40.79	40.30	-7.3	13,392	-0.05%
2018/03/13	5	39.99	3	40.67	39.85	2	13,261	0.02%
2018/03/12	16	40.10	8	40.39	40.20	8	13,267	0.06%
2018/03/09	26	39.79	19	39.99	39.40	7	13,276	0.05%
2018/03/08	20	39.81	32	39.88	40.65	-12	13,007	-0.09%
2018/03/07	16	39.44	41	38.92	37.80	-25	12,640	-0.20%
2018/03/06	3	37.82	3	38.08	37.75	0	12,779	0.00%
2018/03/05	36	38.74	5	38.76	37.50	31	13,422	0.23%
2018/03/02	11	39.54	8	39.56	39.10	3	13,869	0.02%
2018/03/01	27	38.30	29	38.58	39.40	-2	13,587	-0.01%
2018/02/27	4	37.46	4	37.68	37.00	0	13,458	0.00%
2018/02/26	4	37.51	3	38.32	37.65	1	13,563	0.01%
2018/02/23	100	37.51	14	37.88	37.65	86	13,544	0.63%
2018/02/22	2	34.85	1	35.45	35.65	1	13,578	0.01%
2018/02/21	0	0.00	2	35.48	35.50	-2	13,554	-0.01%
2018/02/12	1	33.60	2	33.30	33.90	-1	13,482	-0.01%
2018/02/09	9	31.11	8	30.99	31.85	1	13,447	0.01%
2018/02/08	9	33.67	2	33.73	33.20	7	13,354	0.05%
2018/02/07	11	34.48	13	34.64	34.60	-2	13,440	-0.01%
2018/02/06	10	33.69	7	34.11	32.35	3	13,389	0.02%
2018/02/05	2	35.35	5	35.47	35.80	-3	13,266	-0.02%
2018/02/02	7	36.41	1	36.80	36.30	6	13,266	0.05%
2018/02/01	0	0.00	7	36.76	36.60	-7	13,289	-0.05%
2018/01/31	15	36.86	4	37.18	36.45	11	13,308	0.08%
2018/01/30	5	37.45	18	37.88	36.90	-13	13,336	-0.10%
2018/01/29	12	38.53	1	39.00	38.25	11	13,305	0.08%
2018/01/26	5	37.61	2	38.05	38.95	3	13,367	0.02%
2018/01/25	42	39.40	14	39.08	37.90	28	13,386	0.21%
2018/01/24	2	38.83	34	39.15	38.70	-32	13,297	-0.24%
2018/01/23	30	39.10	6	39.19	38.30	24	13,411	0.18%
2018/01/22	40	39.87	28	40.10	39.40	12	13,872	0.09%
2018/01/19	13	39.65	12	39.61	39.90	1	14,166	0.01%
2018/01/18	11	39.53	41	39.55	38.90	-30	13,806	-0.22%
2018/01/17	16	39.67	11	39.67	39.70	5	13,511	0.04%
2018/01/16	10	37.47	0	0.00	38.55	10	13,081	0.08%
2018/01/15	19	36.18	26	35.94	38.10	-7	12,653	-0.06%
2018/01/12	19	35.47	6	35.08	34.65	13	11,733	0.11%
2018/01/11	6	34.16	0	0.00	34.10	6	11,646	0.05%
2018/01/10	10	34.40	10	33.80	33.40	0	11,639	0.00%
2018/01/08	0	0.00	1	34.80	34.35	-1	11,867	-0.01%
2018/01/05	0	0.00	3	35.92	36.15	-3	11,897	-0.03%
2018/01/04	1	35.75	11	34.88	35.30	-10	11,835	-0.08%
2018/01/03	8	33.53	8	33.59	33.55	0	11,730	0.00%
2018/01/02	7	31.33	34	32.81	32.40	-27	11,342	-0.24%