強茂 (2481)-安泰券商分點個股進出

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
51.9
漲跌
▲0.2
漲幅
+0.39%
成交量
786張
產業
上市半導體類股▼1.65%
1270人加入追蹤

立即追蹤
本地時間:14:30

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

強茂 (2481)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/10	5	52.38	0	0.00	51.70	5	2,286	0.22%
2024/12/06	0	0.00	7	52.80	52.70	-7	2,301	-0.30%
2024/12/05	1	52.40	0	0.00	52.40	1	2,303	0.04%
2024/12/03	0	0.00	1	52.00	51.90	-1	2,321	-0.04%
2024/12/02	1	50.80	0	0.00	51.00	1	2,324	0.04%
2024/11/28	0	0.00	1	51.40	51.40	-1	2,338	-0.04%
2024/11/27	1.3	51.58	0	0.00	51.10	1.3	2,333	0.06%
2024/11/22	0.2	51.80	1	52.50	51.70	-0.8	2,389	-0.04%
2024/11/20	4	51.03	0	0.00	51.20	4	2,416	0.17%
2024/11/19	0.1	51.50	0	0.00	51.90	0.1	2,423	0.00%
2024/11/18	1	51.10	0	0.00	51.10	1	2,429	0.04%
2024/11/15	0	0.00	0	52.90	52.00	0	2,428	0.00%
2024/11/14	1	52.20	0	0.00	51.90	1	2,436	0.04%
2024/11/12	1.2	54.60	0	0.00	53.40	1.2	2,439	0.05%
2024/11/08	1	57.50	0	0.00	56.20	1	2,427	0.04%
2024/11/07	0	0.00	2	57.10	58.20	-2	2,423	-0.08%
2024/11/05	1	55.00	0	0.00	54.60	1	2,435	0.04%
2024/11/04	3.1	54.91	0	0.00	54.60	3.1	2,500	0.12%
2024/11/01	6	54.00	7	55.24	55.60	-1	2,542	-0.04%
2024/10/30	6	56.58	0	0.00	55.60	6	2,551	0.24%
2024/10/29	6	56.75	0	0.00	57.00	6	2,567	0.23%
2024/10/28	15	58.52	3	60.00	57.50	12	2,561	0.47%
2024/10/25	6	58.98	6	59.80	59.40	0	2,544	0.00%
2024/10/24	7.3	59.26	2	61.35	58.60	5.3	2,569	0.21%
2024/10/23	4	60.08	23	60.52	59.80	-19	2,528	-0.75%
2024/10/22	0	0.00	1	58.00	57.80	-1	2,429	-0.04%
2024/10/21	0	0.00	8	57.78	57.90	-8	2,479	-0.32%
2024/10/18	1	56.60	2	58.00	56.50	-1	2,532	-0.04%
2024/10/17	0	0.00	3	58.00	57.50	-3	2,628	-0.11%
2024/10/16	4	57.03	0	0.00	56.70	4	2,761	0.14%
2024/10/15	0	0.00	1	59.10	57.80	-1	3,045	-0.03%
2024/10/14	0	0.00	4	57.53	58.00	-4	3,390	-0.12%
2024/10/11	1	56.80	6	57.33	57.10	-5	3,772	-0.13%
2024/10/09	1	57.30	3	59.00	57.20	-2	3,987	-0.05%
2024/10/08	1	58.30	3	58.63	58.20	-2	4,080	-0.05%
2024/10/07	3	58.40	1	59.00	59.50	2	4,157	0.05%
2024/10/04	5	58.30	0	0.00	58.10	5	4,249	0.12%
2024/10/01	1	58.60	3	58.30	58.60	-2	4,351	-0.05%
2024/09/30	4	58.45	10	58.10	58.10	-6	4,721	-0.13%
2024/09/27	8	59.38	3	59.53	58.80	5	4,906	0.10%
2024/09/26	0	0.00	4	60.25	59.10	-4	4,879	-0.08%
2024/09/25	21	61.33	19	63.09	59.80	2	4,801	0.04%
2024/09/24	17.1	59.91	4	60.60	59.80	13.1	4,528	0.29%
2024/09/23	4	58.43	18.6	58.22	60.50	-14.6	4,370	-0.33%
2024/09/20	3	55.67	2	56.30	55.90	1	4,224	0.02%
2024/09/19	2	55.50	2	56.00	55.30	0	4,208	0.00%
2024/09/18	9	55.46	2	56.40	55.00	7	4,210	0.17%
2024/09/16	0	0.00	9	56.21	55.80	-9	4,198	-0.21%
2024/09/12	1.2	53.42	0	0.00	53.40	1.2	4,170	0.03%
2024/09/11	0	0.00	5	53.50	52.70	-5	4,177	-0.12%
2024/09/10	1	53.90	2.3	53.47	53.50	-1.3	4,185	-0.03%
2024/09/09	0	0.00	1	53.60	53.50	-1	4,176	-0.02%
2024/09/06	0	0.00	3	51.90	52.30	-3	4,177	-0.07%
2024/09/05	3	52.27	0	0.00	51.30	3	4,179	0.07%
2024/09/04	9	52.00	0	0.00	52.00	9	4,187	0.21%
2024/09/03	2	54.10	0	0.00	54.20	2	4,180	0.05%
2024/09/02	3	55.30	0	0.00	55.00	3	4,184	0.07%
2024/08/30	0	0.00	2	55.45	55.60	-2	4,183	-0.05%
2024/08/29	0	0.00	2	55.20	54.90	-2	4,187	-0.05%
2024/08/28	0	0.00	2	54.50	54.60	-2	4,207	-0.05%
2024/08/27	2	54.70	3	54.80	54.80	-1	4,231	-0.02%
2024/08/26	0	0.00	14	55.77	55.20	-14	4,252	-0.33%
2024/08/23	4	53.08	0	0.00	53.40	4	4,257	0.09%
2024/08/22	0	0.00	19	53.90	53.90	-19	4,398	-0.43%
2024/08/21	18	52.82	0	0.00	53.00	18	4,430	0.41%
2024/08/20	6	54.03	15	53.81	53.70	-9	4,417	-0.20%
2024/08/19	1	53.00	1	53.50	53.50	0	4,407	0.00%
2024/08/16	3	52.70	2	52.70	52.80	1	4,398	0.02%
2024/08/15	5	52.32	1	52.50	51.70	4	4,383	0.09%
2024/08/13	1	50.10	23	50.64	51.30	-22	4,354	-0.51%
2024/08/12	0	0.00	2	49.60	49.55	-2	4,341	-0.05%
2024/08/09	11	49.10	2	48.70	48.30	9	4,325	0.21%
2024/08/08	20	48.25	15	48.90	48.30	5	4,307	0.12%
2024/08/07	1	49.60	10	48.05	49.95	-9	4,281	-0.21%
2024/08/06	8.1	46.51	1	46.80	46.35	7.1	4,247	0.17%
2024/08/05	7	49.84	0	0.00	48.60	7	4,176	0.17%
2024/08/02	7	54.49	6	55.12	54.00	1	4,139	0.02%
2024/08/01	1	56.90	9	56.32	56.90	-8	4,101	-0.20%
2024/07/31	4	54.70	2	54.80	54.50	2	4,068	0.05%
2024/07/30	4	54.35	5	55.00	54.50	-1	4,056	-0.02%
2024/07/29	23	54.37	0	0.00	55.00	23	4,028	0.57%
2024/07/26	10.5	55.93	0	0.00	55.70	10.5	4,004	0.26%
2024/07/23	16	58.28	0	0.00	58.10	16	3,960	0.40%
2024/07/22	2.1	57.41	27	58.93	57.40	-24.9	3,920	-0.64%
2024/07/19	12	61.30	10.1	60.31	60.20	1.9	3,853	0.05%
2024/07/18	10	62.80	10	62.70	62.60	0	3,786	0.00%
2024/07/17	18.1	65.89	5	64.66	64.70	13.1	3,679	0.36%
2024/07/16	17	66.89	48.1	67.07	66.50	-31.1	3,541	-0.88%
2024/07/15	41.1	65.82	2	66.85	66.20	39.1	3,249	1.20%
2024/07/12	13.9	65.08	37.8	66.47	65.70	-23.9	2,892	-0.83%
2024/07/11	8.2	62.95	27	64.31	64.40	-18.8	2,506	-0.75%
2024/07/10	1	60.80	15	60.77	62.80	-14	2,320	-0.60%
2024/07/09	13	60.72	5	62.00	60.50	8	2,217	0.36%
2024/07/08	11	62.78	0	0.00	62.50	11	2,137	0.52%
2024/07/05	17	63.49	26	64.14	64.00	-9	2,039	-0.44%
2024/07/04	4.3	64.05	46	63.66	63.80	-41.7	1,932	-2.16%
2024/07/03	2	61.30	38	59.50	61.00	-36	1,557	-2.31%
2024/07/02	8	55.70	0	0.00	56.10	8	1,377	0.58%
2024/07/01	2	56.00	1	56.30	55.80	1	1,389	0.07%
2024/06/28	0	0.00	5	56.40	56.40	-5	1,386	-0.36%
2024/06/27	7	56.71	1	57.30	56.70	6	1,380	0.43%
2024/06/26	1	57.60	0	0.00	57.40	1	1,380	0.07%
2024/06/25	1	57.50	2	57.80	57.60	-1	1,384	-0.07%
2024/06/24	10	58.07	3	58.70	57.50	7	1,414	0.49%
2024/06/21	3	58.60	4	58.83	58.50	-1	1,411	-0.07%
2024/06/19	5	58.50	1	59.00	58.10	4	1,403	0.29%
2024/06/18	6	59.08	2	59.60	59.40	4	1,399	0.29%
2024/06/17	6	59.00	0	0.00	59.50	6	1,415	0.42%
2024/06/14	0	0.00	2	58.70	58.80	-2	1,410	-0.14%
2024/06/13	0	0.00	4	58.50	58.40	-4	1,422	-0.28%
2024/06/12	2	57.60	1	57.70	58.10	1	1,425	0.07%
2024/06/11	0	0.00	5	57.80	58.30	-5	1,441	-0.35%
2024/06/07	0	0.00	5	58.54	58.80	-5	1,459	-0.34%
2024/06/06	3	57.00	3	57.50	57.70	0	1,453	0.00%
2024/06/05	1	57.40	0	0.00	57.20	1	1,463	0.07%
2024/06/04	2	57.60	0	0.00	58.10	2	1,503	0.13%
2024/06/03	8	58.24	0	0.00	58.00	8	1,523	0.53%
2024/05/31	7	59.10	1	59.40	59.00	6	1,511	0.40%
2024/05/30	7	59.66	2	59.35	59.00	5	1,494	0.33%
2024/05/29	5	59.44	1	59.20	59.10	4	1,483	0.27%
2024/05/28	7.3	60.16	14	61.06	60.20	-6.7	1,431	-0.47%
2024/05/27	0	0.00	31	57.79	58.70	-31	1,287	-2.41%
2024/05/24	3	54.80	3	55.60	55.70	0	1,242	0.00%
2024/05/23	4	56.08	0	0.00	55.60	4	1,243	0.32%
2024/05/17	0	0.00	4	57.05	57.30	-4	1,262	-0.32%
2024/05/16	2	56.80	0	0.00	57.00	2	1,271	0.16%
2024/05/15	0	0.00	1	56.60	56.80	-1	1,274	-0.08%
2024/05/13	0	0.00	1	55.50	55.70	-1	1,280	-0.08%
2024/05/10	0	0.00	4	55.00	55.40	-4	1,281	-0.31%
2024/05/09	3	55.50	0	0.00	55.20	3	1,278	0.23%
2024/05/08	1	55.00	0	0.00	55.20	1	1,286	0.08%
2024/05/07	3	55.40	0	0.00	55.70	3	1,278	0.23%
2024/05/06	0	0.00	3	55.80	56.00	-3	1,279	-0.23%
2024/05/03	7	56.33	0	0.00	56.30	7	1,279	0.55%
2024/04/30	1	57.00	3	58.07	56.70	-2	1,284	-0.16%
2024/04/29	0	0.00	3	55.80	56.30	-3	1,259	-0.24%
2024/04/26	1	55.00	0	0.00	54.60	1	1,264	0.08%
2024/04/25	3	54.90	2	55.20	54.50	1	1,270	0.08%
2024/04/24	1	55.10	5	55.00	55.50	-4	1,283	-0.31%
2024/04/22	26	53.28	7	53.40	52.80	19	1,406	1.35%
2024/04/19	23	54.89	1	54.10	53.80	22	1,403	1.57%
2024/04/18	1	56.70	2	56.50	56.80	-1	1,389	-0.07%
2024/04/17	2	56.55	0	0.00	56.80	2	1,395	0.14%
2024/04/16	4	55.90	0	0.00	55.80	4	1,411	0.28%
2024/04/15	3	58.60	2	58.40	58.30	1	1,390	0.07%
2024/04/12	1	59.20	1	58.90	59.40	0	1,385	0.00%
2024/04/11	10	58.78	0	0.00	59.70	10	1,380	0.72%
2024/04/10	3	59.70	4	59.45	59.70	-1	1,397	-0.07%
2024/04/09	2.1	58.50	0	0.00	59.20	2.1	1,436	0.15%
2024/04/08	3	58.70	2	59.30	59.10	1	1,462	0.07%
2024/04/03	8	57.75	1	58.20	58.20	7	1,459	0.48%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/04/01	0	0.00	4	57.40	57.80	-4	1,497	-0.27%
2024/03/29	2	56.95	0	0.00	56.90	2	1,505	0.13%
2024/03/28	4	57.50	2	57.90	57.40	2	1,568	0.13%
2024/03/27	8	57.55	6	57.93	57.70	2	1,591	0.13%
2024/03/26	4	57.00	0	0.00	56.70	4	1,581	0.25%
2024/03/25	0	58.30	0	0.00	57.80	0	1,625	0.00%
2024/03/22	0	0.00	2	57.60	57.70	-2	1,668	-0.12%
2024/03/21	2	56.95	1	57.00	57.00	1	1,777	0.06%
2024/03/19	2	56.65	0	0.00	56.50	2	2,247	0.09%
2024/03/18	3	56.67	1	56.60	56.90	2	2,253	0.09%
2024/03/15	5	57.32	0	0.00	57.10	5	2,284	0.22%
2024/03/14	0	0.00	1	57.80	57.60	-1	2,344	-0.04%
2024/03/13	6	58.90	0	0.00	58.40	6	2,361	0.25%
2024/03/11	7	58.91	1	59.00	59.00	6	2,378	0.25%
2024/03/08	3	59.87	0	0.00	59.20	3	2,410	0.12%
2024/03/07	11	59.98	0	0.00	60.30	11	2,431	0.45%
2024/03/06	1	60.80	0	0.00	60.90	1	2,561	0.04%
2024/03/05	10	61.00	0	0.00	61.20	10	2,838	0.35%
2024/03/04	1	61.80	1	61.70	61.50	0	2,886	0.00%
2024/03/01	3	62.00	0	0.00	62.00	3	2,874	0.10%
2024/02/27	1	62.70	0	0.00	62.00	1	2,876	0.03%
2024/02/23	2	62.60	0	0.00	62.20	2	2,878	0.07%
2024/02/22	2	63.10	0	0.00	63.10	2	2,893	0.07%
2024/02/20	1	63.60	0	0.00	62.90	1	2,896	0.03%
2024/02/19	31.2	64.01	2	64.00	63.80	29.2	2,891	1.01%
2024/02/16	0	0.00	3	62.90	63.30	-3	2,896	-0.10%
2024/02/02	3	61.77	0	0.00	61.80	3	2,901	0.10%
2024/02/01	2	61.80	0	0.00	61.70	2	2,905	0.07%
2024/01/31	1	62.40	0	0.00	61.90	1	2,903	0.03%
2024/01/24	1	63.90	0	0.00	63.90	1	2,883	0.03%
2024/01/22	0	0.00	5	63.60	63.90	-5	2,893	-0.17%
2024/01/17	17	63.18	0	0.00	63.10	17	2,895	0.59%
2024/01/12	6	63.50	0	0.00	63.10	6	2,793	0.21%
2024/01/10	4	63.23	0	0.00	62.90	4	2,804	0.14%
2024/01/05	5	65.24	2	65.10	64.70	3	2,770	0.11%
2024/01/03	1	65.10	1	66.30	65.70	0	2,741	0.00%
2024/01/02	1	66.80	0	0.00	66.60	1	2,686	0.04%
2023/12/29	1	67.20	0	0.00	67.30	1	2,646	0.04%
2023/12/28	0	0.00	1	68.00	67.80	-1	2,629	-0.04%
2023/12/26	1	68.90	0	0.00	69.00	1	2,568	0.04%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/20	0	0.00	2	69.70	68.60	-2	2,439	-0.08%
2023/12/18	2	69.10	2	69.95	69.30	0	2,342	0.00%
2023/12/15	5	71.18	4	72.93	69.30	1	2,231	0.04%
2023/12/14	0	0.00	23.3	70.30	70.30	-23.3	1,847	-1.26%
2023/12/13	1	68.60	0	0.00	68.30	1	1,755	0.06%
2023/12/12	1	68.90	4	69.10	69.00	-3	1,771	-0.17%
2023/12/11	3	69.97	2	69.70	69.00	1	1,776	0.06%
2023/12/08	1	68.70	1	68.50	68.60	0	1,714	0.00%
2023/12/07	1	67.60	0	0.00	67.10	1	1,699	0.06%
2023/12/04	1	68.30	0	0.00	68.50	1	1,630	0.06%
2023/12/01	1	69.41	2	71.05	70.20	-1	1,573	-0.06%
2023/11/30	30	70.49	33.3	69.81	70.70	-3.3	1,431	-0.23%
2023/11/29	0.1	65.70	7	65.99	65.90	-6.9	1,156	-0.60%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	0.00	1	62.00	62.10	-1	1,144	-0.09%
2023/11/14	0	0.00	2	60.30	59.80	-2	1,161	-0.17%
2023/11/10	8	59.89	0	0.00	59.90	8	1,207	0.66%
2023/11/09	1	61.00	1	61.20	60.80	0	1,210	0.00%
2023/11/06	1	61.90	0	0.00	62.00	1	1,393	0.07%
2023/10/31	8	60.30	0	0.00	59.60	8	1,525	0.52%
2023/10/25	0	0.00	1	63.20	62.90	-1	1,748	-0.06%
2023/10/23	1	61.40	0	0.00	61.50	1	1,890	0.05%
2023/10/20	1	60.50	1	62.00	61.80	0	1,961	0.00%
2023/10/17	3	64.20	2	63.80	63.70	1	2,201	0.05%
2023/10/12	2	64.30	0	0.00	64.70	2	3,391	0.06%
2023/10/11	1	64.20	1	64.40	64.20	0	3,635	0.00%
2023/10/06	1	64.40	0	0.00	64.60	1	3,894	0.03%
2023/10/05	1	64.20	0	0.00	64.80	1	4,607	0.02%
2023/10/04	5	63.70	0	0.00	63.80	5	5,391	0.09%
2023/10/02	2	64.40	3	64.60	64.60	-1	5,621	-0.02%
2023/09/28	1	63.50	0	0.00	64.00	1	5,639	0.02%
2023/09/22	1	63.40	0	0.00	64.50	1	5,702	0.02%
2023/09/20	0	0.00	2	65.20	65.00	-2	5,714	-0.03%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/14	0.1	67.00	11	67.16	67.20	-10.9	5,800	-0.19%
2023/09/13	0	0.00	8	65.61	65.80	-8	5,789	-0.14%
2023/09/12	0	0.00	1	66.00	65.80	-1	5,816	-0.02%
2023/09/11	0.2	64.80	1	66.00	64.80	-0.8	5,816	-0.01%
2023/09/08	2	64.70	0	0.00	64.70	2	5,816	0.03%
2023/09/07	1	65.00	0	0.00	64.70	1	5,837	0.02%
2023/09/05	10	66.40	1	65.80	65.80	9	5,961	0.15%
2023/09/01	0	0.00	1	64.50	64.30	-1	5,963	-0.02%
2023/08/31	7	63.77	1	64.20	64.20	6	5,992	0.10%
2023/08/30	2	63.70	4	63.55	64.00	-2	6,007	-0.03%
2023/08/29	1	61.40	3	61.87	62.70	-2	6,070	-0.03%
2023/08/25	3	62.10	2	62.80	62.20	1	6,093	0.02%
2023/08/24	4	62.50	4	63.00	62.60	0	6,106	0.00%
2023/08/23	5	62.18	6	62.55	62.30	-1	6,159	-0.02%
2023/08/22	20	62.50	0	0.00	62.10	20	6,172	0.32%
2023/08/21	5	63.50	0	0.00	62.70	5	6,188	0.08%
2023/08/18	3	63.33	0	0.00	63.10	3	6,202	0.05%
2023/08/15	2	63.00	0	0.00	63.10	2	6,199	0.03%
2023/08/14	5	62.70	0	0.00	62.60	5	6,204	0.08%
2023/08/11	3	65.77	0	0.00	65.20	3	6,171	0.05%
2023/08/10	4.3	67.50	0	0.00	66.80	4.3	6,139	0.07%
2023/08/09	11	70.00	0	0.00	70.30	11	6,052	0.18%
2023/08/08	1	72.00	0	0.00	71.80	1	6,001	0.02%
2023/08/02	2	72.30	0	0.00	71.70	2	6,010	0.03%
2023/07/31	1	72.70	0	0.00	72.70	1	5,894	0.02%
2023/07/28	3	74.50	5	75.10	74.80	-2	5,830	-0.03%
2023/07/27	9	77.69	2	77.20	77.80	7	5,781	0.12%
2023/07/26	0	0.00	2	76.85	75.40	-2	5,704	-0.04%
2023/07/25	3	76.17	3	76.60	76.50	0	5,677	0.00%
2023/07/24	1	76.50	7.5	76.49	76.30	-6.5	5,619	-0.12%
2023/07/21	5	77.62	0	0.00	77.70	5	5,525	0.09%
2023/07/20	1	77.80	0	0.00	78.60	1	5,494	0.02%
2023/07/19	9	79.07	1	78.60	77.60	8	5,426	0.15%
2023/07/18	28	83.13	30	84.32	79.90	-2	5,296	-0.04%
2023/07/17	4	80.33	17	79.86	80.10	-13	4,748	-0.27%
2023/07/14	4	76.53	8	77.30	78.00	-4	4,388	-0.09%
2023/07/13	12	76.33	27	75.42	75.20	-15	4,225	-0.35%
2023/07/12	15	78.23	13.5	79.01	76.30	1.5	4,058	0.04%
2023/07/11	14	75.14	72.5	78.76	79.00	-58.5	3,399	-1.72%
2023/07/10	1	72.20	31	71.98	71.90	-30	2,663	-1.13%
2023/07/07	1	68.50	5	68.44	68.00	-4	2,516	-0.16%
2023/07/06	20	70.20	5	70.04	69.60	15	2,535	0.59%
2023/07/05	1	70.10	6	70.20	70.10	-5	2,547	-0.20%
2023/07/04	0	0.00	8	69.38	69.50	-8	2,554	-0.31%
2023/07/03	2	69.40	2	69.60	69.40	0	2,600	0.00%
2023/06/30	5	69.20	6	69.27	69.30	-1	2,628	-0.04%
2023/06/29	4	69.20	1	69.50	69.00	3	2,671	0.11%
2023/06/28	5	69.30	10	69.62	68.70	-5	2,814	-0.18%
2023/06/27	19	69.42	1	70.40	68.90	18	3,105	0.58%
2023/06/26	3	69.00	0	0.00	69.80	3	3,064	0.10%
2023/06/21	0	0.00	28	69.10	69.30	-28	3,102	-0.90%
2023/06/20	16	68.08	1	68.20	68.20	15	3,213	0.47%
2023/06/19	7	67.93	0	0.00	67.80	7	3,365	0.21%
2023/06/16	11	69.25	0	0.00	68.90	11	3,404	0.32%
2023/06/15	0	0.00	2	69.75	69.80	-2	3,655	-0.05%
2023/06/14	3	70.33	5	70.56	70.00	-2	3,677	-0.05%
2023/06/13	4	70.75	1	71.50	70.90	3	3,720	0.08%
2023/06/12	1	71.10	0	0.00	70.80	1	3,760	0.03%
2023/06/09	3	71.40	20	70.72	70.90	-17	3,746	-0.45%
2023/06/08	27.3	69.62	1	70.20	69.10	26.3	3,751	0.70%
2023/06/07	1	69.70	1	70.30	70.30	0	3,866	0.00%
2023/06/06	7.2	70.10	0	0.00	69.40	7.2	3,969	0.18%
2023/06/05	10.2	71.01	1	71.50	71.00	9.2	4,284	0.21%
2023/06/02	3	70.33	5	70.72	71.00	-2	4,565	-0.04%
2023/06/01	0	0.00	3	70.37	70.40	-3	4,811	-0.06%
2023/05/31	2	70.70	4	70.70	70.00	-2	4,813	-0.04%
2023/05/30	2	69.45	6	69.47	69.50	-4	4,805	-0.08%
2023/05/29	1	69.80	2	70.15	70.20	-1	4,800	-0.02%
2023/05/25	0	0.00	3	68.37	68.30	-3	4,755	-0.06%
2023/05/24	0	0.00	7	67.94	68.20	-7	4,776	-0.15%
2023/05/23	2.3	67.54	1	68.30	67.50	1.3	4,779	0.03%
2023/05/19	1	67.00	2	67.80	67.00	-1	4,807	-0.02%
2023/05/18	14	66.31	1	66.70	66.90	13	4,852	0.27%
2023/05/17	0	0.00	2	66.30	66.00	-2	4,888	-0.04%
2023/05/16	0	0.00	2	65.80	65.80	-2	4,896	-0.04%
2023/05/15	1	64.40	0	0.00	64.70	1	4,903	0.02%
2023/05/12	2	65.40	1	65.40	65.80	1	4,943	0.02%
2023/05/11	1	65.70	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	6	66.87	66.70	-6	5,006	-0.12%
2023/05/09	2	65.10	0	0.00	65.00	2	5,044	0.04%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/05/02	0	0.00	2	66.85	67.00	-2	5,540	-0.04%
2023/04/28	0	0.00	1	65.30	65.40	-1	5,623	-0.02%
2023/04/27	3	64.50	2	64.55	64.30	1	5,616	0.02%
2023/04/26	2	63.80	0	0.00	64.40	2	5,612	0.04%
2023/04/25	1	65.10	3	65.33	64.30	-2	5,597	-0.04%
2023/04/24	2	66.50	0	0.00	66.60	2	5,574	0.04%
2023/04/21	10	67.39	2	67.50	66.80	8	5,571	0.14%
2023/04/19	3	70.40	0	0.00	70.60	3	5,551	0.05%
2023/04/18	2	72.45	1	73.10	71.60	1	5,527	0.02%
2023/04/17	0	0.00	9	71.86	72.20	-9	5,455	-0.16%
2023/04/14	7	70.07	0	0.00	69.90	7	5,370	0.13%
2023/04/13	5	70.24	0	0.00	70.10	5	5,323	0.09%
2023/04/12	6	72.30	6	72.18	71.80	0	5,283	0.00%
2023/04/11	2	71.80	4	71.70	72.00	-2	5,249	-0.04%
2023/04/10	0	0.00	1	71.70	71.70	-1	5,239	-0.02%
2023/04/07	31	71.88	0	0.00	71.50	31	5,213	0.59%
2023/04/06	4	72.15	8	71.80	71.70	-4	5,181	-0.08%
2023/03/31	3	71.27	5	71.34	71.30	-2	5,147	-0.04%
2023/03/29	40	71.51	8	71.83	71.00	32	5,091	0.63%
2023/03/28	10	71.48	20	72.01	70.50	-10	4,993	-0.20%
2023/03/27	0	0.00	2	70.30	69.90	-2	4,707	-0.04%
2023/03/24	3	69.90	2	70.00	70.00	1	4,711	0.02%
2023/03/23	17	70.35	8	70.43	70.30	9	4,743	0.19%
2023/03/22	9	72.21	8.1	72.62	72.00	0.9	4,658	0.02%
2023/03/21	3	71.20	0	0.00	71.30	3	4,563	0.07%
2023/03/20	17.1	71.82	14	72.60	71.00	3.1	4,701	0.07%
2023/03/17	0	0.00	5	68.82	68.90	-5	4,435	-0.11%
2023/03/16	7	67.94	1	67.20	67.20	6	4,405	0.14%
2023/03/15	8	69.33	10	69.70	69.00	-2	4,388	-0.05%
2023/03/14	1	68.10	0	0.00	68.10	1	4,401	0.02%
2023/03/13	1	69.20	0	0.00	69.10	1	4,451	0.02%
2023/03/10	4	69.48	2	69.55	69.40	2	4,458	0.04%
2023/03/09	3	71.50	1	71.70	71.70	2	4,608	0.04%
2023/03/08	11	72.76	6	74.15	72.10	5	4,625	0.11%
2023/03/07	9	71.89	7	71.63	71.80	2	4,341	0.05%
2023/03/06	5	70.78	5	70.94	70.70	0	4,092	0.00%
2023/03/02	0	0.00	1	65.90	65.90	-1	3,820	-0.03%
2023/02/24	1	67.30	3	67.10	66.80	-2	3,849	-0.05%
2023/02/23	1	66.70	1	66.90	66.50	0	3,851	0.00%
2023/02/22	2	66.30	0	0.00	66.20	2	3,873	0.05%
2023/02/21	1	67.60	2	67.90	67.60	-1	3,879	-0.03%
2023/02/20	0	0.00	1	67.50	67.50	-1	3,947	-0.03%
2023/02/17	2	66.75	1	67.40	66.90	1	3,966	0.03%
2023/02/16	3	67.80	5	67.78	67.70	-2	3,962	-0.05%
2023/02/15	5	66.82	3	66.70	66.30	2	3,941	0.05%
2023/02/14	2	67.30	1	66.50	66.50	1	3,907	0.03%
2023/02/10	1	67.40	12	67.85	67.00	-11	3,946	-0.28%
2023/02/09	1	69.00	25	68.92	68.50	-24	3,932	-0.61%
2023/02/08	1	68.60	2	68.60	68.70	-1	3,918	-0.03%
2023/02/07	0	0.00	3	69.03	69.10	-3	3,901	-0.08%
2023/02/06	4	68.08	2	68.20	68.60	2	3,895	0.05%
2023/02/03	3	69.00	8	69.24	69.10	-5	3,846	-0.13%
2023/02/02	6	67.78	11	67.81	68.10	-5	3,694	-0.14%
2023/02/01	7	67.17	3	67.27	67.10	4	3,638	0.11%
2023/01/31	1	66.10	6	65.90	66.30	-5	3,600	-0.14%
2023/01/30	10	65.38	5	65.06	65.30	5	3,581	0.14%
2023/01/16	2	62.40	1	62.50	62.50	1	3,522	0.03%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/12	1	62.20	1	62.90	62.00	0	3,574	0.00%
2023/01/11	0	0.00	1	63.40	63.50	-1	3,597	-0.03%
2023/01/10	0	0.00	2	63.05	63.10	-2	3,637	-0.05%
2023/01/09	5	63.00	5	62.60	63.00	0	3,665	0.00%
2023/01/06	0	0.00	1	60.40	60.50	-1	3,675	-0.03%
2023/01/05	4	60.45	0	0.00	60.10	4	3,756	0.11%
2023/01/04	0	0.00	4	59.95	59.80	-4	3,793	-0.11%
2022/12/30	2	58.80	0	0.00	57.90	2	3,839	0.05%
2022/12/29	1	57.90	2	57.30	57.90	-1	3,869	-0.03%
2022/12/26	1	59.90	0	0.00	60.00	1	3,975	0.03%
2022/12/22	5	60.88	2	60.60	60.60	3	4,080	0.07%
2022/12/21	3	60.60	0	0.00	60.60	3	4,149	0.07%
2022/12/20	1	61.40	0	0.00	61.20	1	4,155	0.02%
2022/12/19	2	63.30	3	63.60	63.90	-1	4,177	-0.02%
2022/12/16	4	64.10	1	63.70	64.00	3	4,209	0.07%
2022/12/15	5	65.58	11	65.75	65.40	-6	4,215	-0.14%
2022/12/14	5	64.74	5	64.76	65.00	0	4,141	0.00%
2022/12/13	2	64.35	0	0.00	64.60	2	4,113	0.05%
2022/12/12	11	64.50	5	65.36	64.20	6	4,051	0.15%
2022/12/09	2	63.00	3	62.40	62.20	-1	3,860	-0.03%
2022/12/07	2	62.30	4	62.08	62.10	-2	3,924	-0.05%
2022/12/06	6	64.63	1	65.40	63.50	5	3,934	0.13%
2022/12/05	5	65.12	8	65.54	66.00	-3	3,979	-0.08%
2022/12/02	19	65.89	3	65.87	65.70	16	4,065	0.39%
2022/12/01	14	66.15	10.3	65.79	65.60	3.8	4,047	0.09%
2022/11/30	0	0.00	9	61.94	63.10	-9	3,926	-0.23%
2022/11/29	3	60.57	11	60.78	60.70	-8	3,892	-0.21%
2022/11/28	9	61.13	3	61.07	61.30	6	3,919	0.15%
2022/11/25	4	61.00	3	61.13	60.40	1	4,007	0.02%
2022/11/24	2	60.70	13	60.45	60.70	-11	4,036	-0.27%
2022/11/23	1	59.50	3	59.40	59.20	-2	4,057	-0.05%
2022/11/22	5	59.36	0	0.00	58.90	5	4,165	0.12%
2022/11/21	1.3	60.44	0	0.00	60.30	1.3	4,361	0.03%
2022/11/18	7	61.21	1	61.80	60.00	6	4,769	0.13%
2022/11/17	4.2	60.70	2	61.25	61.50	2.2	4,768	0.05%
2022/11/16	9	59.74	3	60.23	60.40	6	4,782	0.13%
2022/11/15	2	58.50	4	58.93	59.30	-2	4,748	-0.04%
2022/11/14	1	58.50	2	58.60	58.60	-1	4,871	-0.02%
2022/11/11	9	58.29	3	57.80	58.10	6	5,017	0.12%
2022/11/09	1	58.50	4	58.88	58.70	-3	5,539	-0.05%
2022/11/08	5	58.36	0	0.00	57.30	5	5,579	0.09%
2022/11/07	2	58.60	0	0.00	58.30	2	5,601	0.04%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/03	0	0.00	11	57.45	58.00	-11	5,743	-0.19%
2022/11/02	3	57.80	1	57.50	57.20	2	5,835	0.03%
2022/11/01	2	55.90	0	0.00	55.90	2	5,908	0.03%
2022/10/27	3	54.53	2	55.00	55.60	1	6,538	0.02%
2022/10/25	0	0.00	8	53.30	53.10	-8	6,497	-0.12%
2022/10/24	3	53.90	5	53.22	53.10	-2	6,523	-0.03%
2022/10/21	4	52.65	2	52.60	52.10	2	6,565	0.03%
2022/10/20	0	0.00	2	52.70	53.30	-2	6,603	-0.03%
2022/10/19	7	54.09	8	53.50	53.20	-1	6,675	-0.01%
2022/10/18	0	0.00	12	53.50	53.60	-12	6,692	-0.18%
2022/10/17	19	50.95	1	50.10	52.00	18	6,812	0.26%
2022/10/14	0	0.00	4	52.68	53.00	-4	7,022	-0.06%
2022/10/13	3	49.13	1	51.60	49.10	2	7,058	0.03%
2022/10/11	6	54.75	2	55.50	54.20	4	7,092	0.06%
2022/10/05	1	59.50	0	0.00	57.10	1	7,199	0.01%
2022/10/04	2	58.80	2	58.75	58.60	0	7,171	0.00%
2022/10/03	1.1	57.54	0	0.00	57.20	1.1	7,236	0.02%
2022/09/29	0	0.00	2	56.60	56.00	-2	7,404	-0.03%
2022/09/28	2	59.60	0	0.00	55.00	2	7,415	0.03%
2022/09/27	2	58.00	2	58.60	59.50	0	7,453	0.00%
2022/09/26	1	59.50	0	0.00	57.90	1	7,571	0.01%
2022/09/23	2	64.60	3	62.20	62.00	-1	7,628	-0.01%
2022/09/21	2	64.50	3	64.50	64.40	-1	7,686	-0.01%
2022/09/20	0	0.00	2	65.60	65.40	-2	7,731	-0.03%
2022/09/16	2	65.80	2	65.95	65.50	0	7,829	0.00%
2022/09/15	7	67.46	10	67.90	66.40	-3	7,899	-0.04%
2022/09/14	3	65.50	4	66.48	67.40	-1	7,925	-0.01%
2022/09/13	1	67.00	0	0.00	67.00	1	7,975	0.01%
2022/09/12	2	67.65	10	67.40	67.80	-8	8,102	-0.10%
2022/09/08	5	67.48	555	67.47	68.50	-550	8,290	-6.63%	大賣/鉅額交易
2022/09/07	4	63.88	4	64.30	64.40	0	8,456	0.00%
2022/09/06	2.2	64.53	3	64.00	63.60	-0.8	8,418	-0.01%
2022/09/05	1	68.00	0	0.00	67.50	1	8,364	0.01%
2022/09/02	10	70.30	5	69.78	69.70	5	8,340	0.06%
2022/09/01	18	70.17	0	0.00	68.90	18	8,309	0.22%
2022/08/31	0	0.00	6	69.38	69.90	-6	8,199	-0.07%
2022/08/30	1	69.10	0	0.00	69.10	1	8,195	0.01%
2022/08/29	10	68.47	0	0.00	68.30	10	8,202	0.12%
2022/08/26	14	71.70	37	71.59	71.60	-23	8,191	-0.28%
2022/08/25	12	70.88	18.1	71.15	70.10	-6.1	8,089	-0.07%
2022/08/24	1	67.60	1	67.80	68.10	0	7,866	0.00%
2022/08/23	2	68.10	0	0.00	68.20	2	8,076	0.02%
2022/08/22	0	0.00	5	69.20	69.30	-5	8,299	-0.06%
2022/08/19	6	70.42	2	70.20	69.90	4	8,332	0.05%
2022/08/18	26.2	69.79	9	69.72	70.40	17.2	8,275	0.21%
2022/08/17	20.2	71.71	10	71.83	71.00	10.2	8,186	0.12%
2022/08/16	5	69.48	19	69.57	70.20	-14	7,927	-0.18%
2022/08/15	7	66.90	10	67.23	67.90	-3	7,819	-0.04%
2022/08/11	18	67.02	11	66.52	66.30	7	7,936	0.09%
2022/08/10	1	66.80	0	0.00	66.80	1	8,128	0.01%
2022/08/09	5	68.06	5	68.18	67.40	0	8,351	0.00%
2022/08/08	7	65.81	8	65.93	67.30	-1	8,537	-0.01%
2022/08/05	5	68.08	2	67.85	67.60	3	8,520	0.04%
2022/08/04	10	65.87	24	65.92	66.70	-14	8,413	-0.17%
2022/08/03	2	62.65	0	0.00	63.40	2	8,327	0.02%
2022/08/02	0	0.00	3	63.00	63.50	-3	8,470	-0.04%
2022/08/01	3	64.87	4	64.73	64.80	-1	8,563	-0.01%
2022/07/29	2	64.80	3	65.23	65.00	-1	8,652	-0.01%
2022/07/28	4	64.80	2	64.60	63.80	2	8,937	0.02%
2022/07/27	11	64.47	5	63.90	64.50	6	8,971	0.07%
2022/07/26	3	63.10	0	0.00	62.60	3	9,027	0.03%
2022/07/25	1	65.00	3	65.57	65.10	-2	9,039	-0.02%
2022/07/22	4	65.58	8	65.79	65.80	-4	9,176	-0.04%
2022/07/21	17	65.46	32	63.11	66.20	-15	9,223	-0.16%
2022/07/20	2	62.35	3	62.43	62.40	-1	9,154	-0.01%
2022/07/19	33.1	60.91	5	61.00	60.90	28.1	9,272	0.30%
2022/07/18	3	59.37	3	59.97	59.80	0	9,442	0.00%
2022/07/15	2	58.40	0	0.00	59.00	2	9,747	0.02%
2022/07/14	0	0.00	4	57.80	58.30	-4	10,055	-0.04%
2022/07/13	1	55.80	0	0.00	55.80	1	10,347	0.01%
2022/07/12	3	55.70	36	54.81	54.80	-33	10,689	-0.31%
2022/07/11	18	58.56	0	0.00	58.10	18	10,957	0.16%
2022/07/08	20	57.23	8	58.20	58.00	12	11,017	0.11%
2022/07/07	1	56.10	0	0.00	55.80	1	10,898	0.01%
2022/07/06	13	55.92	5	56.68	53.90	8	10,894	0.07%
2022/07/05	5	55.26	15	56.26	56.50	-10	10,938	-0.09%
2022/07/04	2	58.65	7	58.20	56.90	-5	10,930	-0.05%
2022/07/01	8	59.29	2	59.55	57.90	6	11,029	0.05%
2022/06/30	7	63.64	0	0.00	63.00	7	11,036	0.06%
2022/06/29	0	0.00	30	67.10	67.60	-30	11,191	-0.27%
2022/06/28	2	69.20	1	69.30	68.00	1	11,908	0.01%
2022/06/27	4	69.50	11	70.25	70.00	-7	13,329	-0.05%
2022/06/24	0	0.00	1	68.20	67.00	-1	13,453	-0.01%
2022/06/23	4	66.80	2	66.20	66.30	2	13,603	0.01%
2022/06/22	15	66.86	7	69.70	66.60	8	13,864	0.06%
2022/06/21	3	68.67	3	68.67	69.40	0	14,058	0.00%
2022/06/20	1	66.80	4	67.60	66.10	-3	14,344	-0.02%
2022/06/17	8	68.90	0	0.00	69.10	8	14,401	0.06%
2022/06/16	33.1	75.45	4	74.20	71.60	29.1	14,233	0.20%
2022/06/15	0	0.00	4	79.23	79.00	-4	14,183	-0.03%
2022/06/14	3	78.20	1	78.90	78.90	2	14,341	0.01%
2022/06/10	1	80.50	0	0.00	81.80	1	14,409	0.01%
2022/06/09	3	81.03	1	81.40	81.50	2	14,480	0.01%
2022/06/08	1	81.80	1	80.70	80.80	0	14,506	0.00%
2022/06/07	0	0.00	738	81.33	81.50	-738	14,549	-5.07%	大賣/鉅額交易
2022/06/02	5	83.38	3	83.57	83.10	2	14,535	0.01%
2022/06/01	20	84.80	14	85.00	84.00	6	14,505	0.04%
2022/05/31	138	84.30	6	84.43	83.80	132	14,345	0.92%	大買/鉅額交易
2022/05/30	11	83.54	11	83.13	84.50	0	14,193	0.00%
2022/05/27	1	80.70	11	80.64	80.20	-10	13,953	-0.07%
2022/05/26	8	79.95	8	80.29	78.90	0	13,935	0.00%
2022/05/25	7	80.20	6.6	79.77	80.20	0.5	13,923	0.00%
2022/05/24	4	81.00	3	79.10	78.70	1	13,997	0.01%
2022/05/23	0	0.00	9	81.74	81.20	-9	14,026	-0.06%
2022/05/20	3.1	80.82	5	81.12	81.20	-1.9	14,123	-0.01%
2022/05/19	9	80.27	0	0.00	81.20	9	14,577	0.06%
2022/05/18	11.2	81.31	6	81.73	81.20	5.2	14,594	0.04%
2022/05/17	12	81.08	17	80.49	82.40	-5	14,434	-0.03%
2022/05/16	24	79.61	15	79.19	78.40	9	14,348	0.06%
2022/05/13	11	76.85	7	76.81	77.20	4	14,440	0.03%
2022/05/12	3	76.40	4	76.23	75.50	-1	14,713	-0.01%
2022/05/11	6	77.02	9	77.51	77.10	-3	15,081	-0.02%
2022/05/10	8.2	74.54	4	75.10	75.50	4.2	14,961	0.03%
2022/05/09	5	78.20	4	77.28	77.10	1	15,062	0.01%
2022/05/06	9	80.13	6	80.07	81.20	3	15,546	0.02%
2022/05/05	7	82.37	19	80.90	81.40	-12	15,572	-0.08%
2022/05/04	12	78.94	4	79.00	78.60	8	15,326	0.05%
2022/05/03	2	77.80	1	77.90	77.90	1	15,547	0.01%
2022/04/29	6	77.87	4	76.20	76.10	2	15,578	0.01%
2022/04/28	6	75.40	6	75.45	76.00	0	15,557	0.00%
2022/04/27	8	74.28	5	74.04	76.10	3	15,466	0.02%
2022/04/26	5	78.42	2	77.70	77.00	3	15,339	0.02%
2022/04/25	5.2	79.55	7	80.10	78.70	-1.8	15,252	-0.01%
2022/04/22	6	83.88	8	83.23	82.80	-2	15,120	-0.01%
2022/04/21	19	83.87	114	83.41	84.60	-95	14,983	-0.63%	大賣/
2022/04/20	26.1	80.38	34	80.19	80.80	-7.9	14,855	-0.05%
2022/04/19	23	81.93	2	81.05	80.60	21	14,623	0.14%
2022/04/18	14	82.33	41	84.51	82.00	-27	14,444	-0.19%
2022/04/15	13.2	87.09	17	88.29	85.00	-3.8	14,235	-0.03%
2022/04/14	19	92.12	14	92.25	90.80	5	14,260	0.04%
2022/04/13	22	94.00	1	93.80	93.80	21	14,192	0.15%
2022/04/12	5	94.46	3	93.70	93.30	2	14,352	0.01%
2022/04/11	8	96.51	5	95.72	95.00	3	14,407	0.02%
2022/04/08	8	98.40	2	99.50	98.10	6	14,392	0.04%
2022/04/07	12	99.57	1	98.80	98.00	11	14,346	0.08%
2022/04/06	3	100.40	8	99.44	101.50	-5	14,168	-0.04%
2022/04/01	19	99.73	6	99.83	100.50	13	14,162	0.09%
2022/03/31	20	104.20	6	105.92	102.00	14	13,986	0.10%
2022/03/30	30	105.72	54.1	106.60	105.00	-24.1	13,567	-0.18%
2022/03/29	12	99.53	5	100.04	98.80	7	12,340	0.06%
2022/03/28	11	98.15	0	0.00	98.40	11	12,524	0.09%
2022/03/25	6	100.08	8	100.11	99.90	-2	12,582	-0.02%
2022/03/24	9	97.48	18	97.74	97.80	-9	12,322	-0.07%
2022/03/23	28	99.95	3	99.53	99.60	25	12,188	0.21%
2022/03/22	16	101.69	0	0.00	102.50	16	12,003	0.13%
2022/03/21	2	105.25	1	105.00	105.00	1	11,884	0.01%
2022/03/18	6	104.42	15	103.27	105.00	-9	11,866	-0.08%
2022/03/17	5	100.40	6	101.25	102.00	-1	11,702	-0.01%
2022/03/16	1	96.30	12	96.89	96.30	-11	11,705	-0.09%
2022/03/15	4	96.73	0	0.00	95.00	4	11,863	0.03%
2022/03/14	1	104.00	1	102.50	102.00	0	11,960	0.00%
2022/03/11	0	0.00	1	101.00	101.00	-1	12,395	-0.01%
2022/03/10	3	100.67	4	100.35	99.50	-1	12,755	-0.01%
2022/03/09	4	96.25	11	97.15	97.70	-7	13,630	-0.05%
2022/03/08	2	95.30	2	93.90	93.70	0	13,895	0.00%
2022/03/07	2	98.75	1	97.50	97.30	1	14,153	0.01%
2022/03/04	0	0.00	1	101.50	101.50	-1	14,469	-0.01%
2022/03/03	2	103.25	0	0.00	103.00	2	14,750	0.01%
2022/03/02	1	101.50	0	0.00	103.50	1	14,986	0.01%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/24	6	101.08	5	99.40	99.40	1	16,240	0.01%
2022/02/23	2	102.00	1	103.50	104.00	1	16,640	0.01%
2022/02/22	3	102.17	1	102.50	102.50	2	17,811	0.01%
2022/02/21	15	111.23	5	112.20	106.00	10	18,081	0.06%
2022/02/18	33	107.91	14	107.93	109.00	19	17,897	0.11%
2022/02/17	15	106.93	21	106.83	107.00	-6	18,019	-0.03%
2022/02/16	30	107.18	2	107.50	107.00	28	18,175	0.15%
2022/02/15	20	107.75	15	106.77	105.00	5	18,300	0.03%
2022/02/14	13	106.00	9	105.33	106.00	4	18,441	0.02%
2022/02/11	25	105.72	13	105.85	105.00	12	18,444	0.07%
2022/02/10	7	102.21	1	102.50	103.00	6	18,668	0.03%
2022/02/09	11	103.00	4	103.38	103.00	7	19,384	0.04%
2022/02/08	5	99.10	23.1	102.39	102.00	-18.1	19,523	-0.09%
2022/02/07	18	93.71	11	94.67	95.00	7	19,910	0.04%
2022/01/26	2	90.10	6	89.92	90.50	-4	20,923	-0.02%
2022/01/25	20	91.56	6	90.53	89.50	14	22,423	0.06%
2022/01/24	3	88.83	4	91.05	91.30	-1	22,697	0.00%
2022/01/21	3	89.30	0	0.00	88.70	3	23,536	0.01%
2022/01/20	2	89.10	1	90.00	90.30	1	24,081	0.00%
2022/01/19	2	90.95	1	91.50	90.40	1	24,609	0.00%
2022/01/18	1	92.40	2	92.40	92.40	-1	25,087	0.00%
2022/01/17	0	0.00	1	91.60	92.00	-1	25,652	0.00%
2022/01/14	1	88.50	0	0.00	89.30	1	26,174	0.00%
2022/01/13	5.1	90.26	1	93.40	90.60	4.1	27,169	0.01%
2022/01/12	7	92.74	0	0.00	92.70	7	27,947	0.03%
2022/01/11	1	94.10	5	94.42	93.70	-4	28,558	-0.01%
2022/01/10	4	98.58	6	94.67	98.60	-2	28,664	-0.01%
2022/01/07	25.1	96.58	14	95.81	95.00	11.1	28,617	0.04%
2022/01/06	7	100.14	0	0.00	100.50	7	28,343	0.02%
2022/01/05	4	101.25	0	0.00	102.00	4	28,453	0.01%
2022/01/04	7	104.64	15	106.20	104.00	-8	28,502	-0.03%
2022/01/03	4	107.25	2	105.50	105.50	2	28,716	0.01%
2021/12/30	4	107.25	1	107.50	107.00	3	28,796	0.01%
2021/12/29	2	106.75	3	106.83	107.00	-1	28,910	0.00%
2021/12/28	5	108.60	4	110.13	108.00	1	29,134	0.00%
2021/12/27	4	108.63	6	108.67	109.00	-2	29,185	-0.01%
2021/12/24	5	109.10	1	113.00	107.50	4	29,287	0.01%
2021/12/23	1	111.00	7	110.86	111.50	-6	29,125	-0.02%
2021/12/22	7	109.29	4	109.38	108.00	3	29,022	0.01%
2021/12/21	3	108.67	7	108.21	108.00	-4	28,709	-0.01%
2021/12/20	1	106.00	1	106.00	105.00	0	28,555	0.00%
2021/12/17	4	104.50	0	0.00	104.50	4	28,800	0.01%
2021/12/16	12	107.83	6	107.00	109.00	6	28,899	0.02%
2021/12/15	2	105.00	4	104.13	106.00	-2	28,763	-0.01%
2021/12/14	4	102.88	3	102.67	102.50	1	28,719	0.00%
2021/12/13	7	105.93	1	106.00	106.00	6	28,701	0.02%
2021/12/10	5	105.00	2	106.00	105.00	3	28,726	0.01%
2021/12/09	3	108.83	0	0.00	109.00	3	28,660	0.01%
2021/12/08	1	112.00	3	111.83	112.00	-2	28,764	-0.01%
2021/12/07	9	111.39	1	111.00	110.00	8	28,852	0.03%
2021/12/06	8	111.63	2	112.25	113.00	6	28,486	0.02%
2021/12/03	4	113.63	18	113.42	111.50	-14	28,344	-0.05%
2021/12/02	4	110.25	10	110.30	107.00	-6	27,818	-0.02%
2021/12/01	3	110.67	8	110.75	110.50	-5	27,901	-0.02%
2021/11/30	4	109.13	4	109.50	110.50	0	28,112	0.00%
2021/11/29	8	104.88	7	104.00	106.00	1	28,267	0.00%
2021/11/26	11	105.50	2.1	104.12	103.50	8.9	28,113	0.03%
2021/11/25	3.1	108.26	11	108.82	108.00	-7.9	27,981	-0.03%
2021/11/24	12	109.92	10	110.70	112.00	2	27,809	0.01%
2021/11/23	4	109.50	9	107.94	106.00	-5	27,568	-0.02%
2021/11/22	6	111.33	8	111.00	108.50	-2	27,561	-0.01%
2021/11/19	22	112.45	26	112.15	111.50	-4	27,864	-0.01%
2021/11/18	19	105.37	11	105.77	106.00	8	27,212	0.03%
2021/11/17	6	102.17	3	102.00	102.00	3	27,315	0.01%
2021/11/16	9	100.28	7	100.24	98.20	2	27,667	0.01%
2021/11/15	13	100.17	22	100.44	100.50	-9	28,029	-0.03%
2021/11/12	8	101.94	10	101.95	100.50	-2	28,240	-0.01%
2021/11/11	12.1	101.06	12	100.58	101.00	0.1	28,331	0.00%
2021/11/10	23	96.60	17	97.35	97.90	6	28,092	0.02%
2021/11/09	29	98.67	37	99.17	98.00	-8	27,946	-0.03%
2021/11/08	32	100.44	3	100.93	99.20	29	27,499	0.11%
2021/11/05	11	109.91	14	109.11	110.00	-3	26,953	-0.01%
2021/11/04	31	113.24	27	112.11	110.00	4	26,808	0.01%
2021/11/03	18	109.31	37	107.77	108.00	-19	26,125	-0.07%
2021/11/02	60	119.84	29	115.98	111.50	31	25,206	0.12%
2021/11/01	11	119.05	13.1	121.39	123.50	-2.1	23,823	-0.01%
2021/10/29	11	113.23	15	112.53	112.50	-4	23,484	-0.02%
2021/10/28	25	108.54	17	109.32	107.50	8	22,973	0.03%
2021/10/27	1	107.00	14	104.68	107.00	-13	22,734	-0.06%
2021/10/26	39	106.36	9	107.61	101.50	30	22,334	0.13%
2021/10/25	8	102.75	14.1	105.21	105.50	-6.1	22,136	-0.03%
2021/10/22	8	102.56	17	101.50	101.50	-9	22,045	-0.04%
2021/10/21	36	103.98	18	101.23	100.50	18	22,333	0.08%
2021/10/20	35	97.80	10	97.80	96.80	25	22,038	0.11%
2021/10/19	7	98.91	41	98.37	101.50	-34	22,139	-0.15%
2021/10/18	19	92.99	13	93.92	92.60	6	21,900	0.03%
2021/10/15	1	92.20	8	91.29	91.40	-7	22,556	-0.03%
2021/10/14	2	88.90	8	89.79	89.00	-6	23,483	-0.03%
2021/10/13	9	89.29	5	87.88	87.40	4	23,748	0.02%
2021/10/12	7	93.00	5	94.42	93.30	2	24,108	0.01%
2021/10/08	5	92.88	9	93.48	94.00	-4	24,790	-0.02%
2021/10/07	1	89.50	4	89.48	89.50	-3	25,392	-0.01%
2021/10/06	3	86.47	13	87.36	86.20	-10	25,823	-0.04%
2021/10/05	7	83.51	15.5	84.90	86.50	-8.5	26,290	-0.03%
2021/10/04	8.5	82.75	15	85.17	81.10	-6.5	26,522	-0.02%
2021/10/01	6	86.88	10	84.25	84.10	-4	26,890	-0.01%
2021/09/30	2.1	89.14	9	90.00	89.30	-7	27,668	-0.03%
2021/09/29	7	89.37	8	88.96	87.70	-1	28,122	0.00%
2021/09/28	6	93.02	0	0.00	91.80	6	28,938	0.02%
2021/09/27	8	94.84	11	95.22	94.60	-3	29,581	-0.01%
2021/09/24	17	96.01	11	95.20	95.00	6	30,007	0.02%
2021/09/23	4	94.10	11.5	93.93	95.40	-7.5	30,217	-0.02%
2021/09/22	4	90.60	4	90.40	90.20	0	30,320	0.00%
2021/09/17	0	0.00	3	91.43	92.30	-3	31,093	-0.01%
2021/09/16	1.5	90.67	1	90.50	90.40	0.5	31,844	0.00%
2021/09/15	6	90.72	10	91.77	92.30	-4	32,181	-0.01%
2021/09/14	1	92.00	1	91.70	91.70	0	32,862	0.00%
2021/09/13	10	94.27	10	96.08	92.30	0	33,164	0.00%
2021/09/10	16	92.64	16	92.92	94.90	0	33,443	0.00%
2021/09/09	5	92.80	2	92.50	93.90	3	34,291	0.01%
2021/09/08	16	92.54	11	91.13	90.50	5	35,196	0.01%
2021/09/07	3	91.27	4	92.58	94.30	-1	35,488	0.00%
2021/09/06	13	98.25	6	95.85	94.50	7	35,198	0.02%
2021/09/03	25	98.20	23	98.57	98.50	2	34,882	0.01%
2021/09/02	28	103.84	13	102.08	100.50	15	34,527	0.04%
2021/09/01	5	109.40	11	110.41	111.00	-6	34,572	-0.02%
2021/08/31	5	107.00	2	108.50	108.50	3	34,495	0.01%
2021/08/30	4	107.50	5	108.50	110.00	-1	34,408	0.00%
2021/08/27	11	109.64	6	109.08	106.50	5	34,340	0.01%
2021/08/26	17	112.41	19	112.61	111.50	-2	34,147	-0.01%
2021/08/25	22	112.09	40.3	113.53	113.00	-18.3	34,077	-0.05%
2021/08/24	13.3	110.39	16	108.88	107.50	-2.7	33,308	-0.01%
2021/08/23	11	107.27	9	108.00	106.00	2	32,775	0.01%
2021/08/20	8	102.43	13	102.69	105.00	-5	32,351	-0.02%
2021/08/19	10	99.88	9	100.03	99.00	1	31,672	0.00%
2021/08/18	9	93.27	15	97.05	100.00	-6	31,083	-0.02%
2021/08/17	15	96.54	8	92.20	91.00	7	30,700	0.02%
2021/08/16	3	97.23	3	99.10	98.90	0	30,369	0.00%
2021/08/13	7	99.76	5	99.10	97.00	2	30,232	0.01%
2021/08/12	2	100.25	7	100.94	103.00	-5	30,107	-0.02%
2021/08/11	4	99.45	2	102.50	97.60	2	29,975	0.01%
2021/08/10	7	100.79	5	100.18	101.00	2	29,776	0.01%
2021/08/09	11	102.77	8	102.75	100.50	3	29,579	0.01%
2021/08/06	8	106.31	2	105.75	108.50	6	29,399	0.02%
2021/08/05	9	107.44	9	108.39	108.50	0	29,282	0.00%
2021/08/04	5	115.00	0	0.00	113.00	5	29,279	0.02%
2021/08/03	7	113.79	12.6	114.93	113.50	-5.6	29,284	-0.02%
2021/08/02	3	109.67	13	108.73	111.50	-10	28,915	-0.03%
2021/07/30	6	104.42	6.9	103.37	102.50	-0.9	28,598	0.00%
2021/07/29	12	106.08	7	106.14	107.00	5	28,473	0.02%
2021/07/28	17.1	106.14	11	105.59	104.50	6.1	28,180	0.02%
2021/07/27	37.2	117.43	17	119.03	114.50	20.2	27,765	0.07%
2021/07/26	20	115.78	20.1	116.32	115.50	-0.1	27,020	0.00%
2021/07/23	45.1	113.65	31	111.81	110.00	14.1	26,312	0.05%
2021/07/22	3	110.17	26	110.67	113.50	-23	25,352	-0.09%
2021/07/21	25	108.06	7	107.43	103.50	18	25,114	0.07%
2021/07/20	18	104.69	24	106.15	108.50	-6	24,422	-0.02%
2021/07/19	6	101.50	5	102.90	100.00	1	23,783	0.00%
2021/07/16	12	100.54	14	102.39	102.50	-2	24,120	-0.01%
2021/07/15	17	96.84	23	98.23	100.00	-6	24,054	-0.02%
2021/07/14	30.1	101.91	11	100.71	98.10	19.1	23,919	0.08%
2021/07/13	11	113.09	44	113.69	109.00	-33	23,126	-0.14%
2021/07/12	5	102.10	11	102.09	105.50	-6	22,646	-0.03%
2021/07/09	42	97.00	14	97.09	96.00	28	22,042	0.13%
2021/07/08	10	95.49	8	96.74	94.80	2	21,711	0.01%
2021/07/07	21	95.11	18.5	96.07	93.60	2.5	21,344	0.01%
2021/07/06	22	92.16	17	92.01	92.60	5	20,611	0.02%
2021/07/05	11.5	92.40	4.8	94.08	90.50	6.7	20,264	0.03%
2021/07/02	18	83.18	29	84.30	87.60	-11	19,651	-0.06%
2021/07/01	14	82.23	6	82.05	79.70	8	19,370	0.04%
2021/06/30	20	84.59	20	84.00	86.20	0	19,562	0.00%
2021/06/29	4	79.93	14	79.09	78.70	-10	19,614	-0.05%
2021/06/28	8	81.54	13.8	80.45	79.60	-5.8	19,407	-0.03%
2021/06/25	9	78.47	42.2	80.45	81.80	-33.2	18,838	-0.18%
2021/06/24	14	74.08	24.7	74.51	74.40	-10.7	18,163	-0.06%
2021/06/23	39	73.04	13	73.29	74.50	26	17,792	0.15%
2021/06/22	9	67.46	34	69.07	69.90	-25	17,070	-0.15%
2021/06/21	13	68.34	11	68.60	66.20	2	16,679	0.01%
2021/06/18	13	68.22	69	68.77	68.90	-56	16,156	-0.35%
2021/06/17	12	62.83	51	63.64	65.20	-39	15,070	-0.26%
2021/06/16	4	59.00	34	60.48	61.00	-30	14,076	-0.21%
2021/06/15	2	57.35	9	57.64	57.80	-7	13,617	-0.05%
2021/06/11	8	56.75	0	0.00	56.50	8	13,585	0.06%
2021/06/10	1	56.70	3	56.00	57.00	-2	13,668	-0.01%
2021/06/09	90	57.03	19	57.28	56.50	71	13,562	0.52%
2021/06/08	3	54.60	4	54.43	54.80	-1	13,053	-0.01%
2021/06/07	4	53.45	0	0.00	53.40	4	13,119	0.03%
2021/06/04	3	53.00	9	53.72	54.00	-6	13,221	-0.05%
2021/06/03	1	52.80	2	53.40	53.50	-1	13,225	-0.01%
2021/06/02	17	53.85	37	54.78	52.90	-20	13,253	-0.15%
2021/06/01	9	52.00	7	52.03	52.00	2	12,855	0.02%
2021/05/31	12	51.05	7	50.30	51.20	5	12,919	0.04%
2021/05/28	2	50.70	1	49.70	50.60	1	13,004	0.01%
2021/05/27	2	48.00	1	48.10	48.35	1	13,181	0.01%
2021/05/26	1	48.05	7	47.81	48.40	-6	13,217	-0.05%
2021/05/25	5	47.33	4	47.80	47.85	1	13,317	0.01%
2021/05/24	16	45.67	3	45.20	46.25	13	13,390	0.10%
2021/05/21	6	45.96	13	45.13	46.15	-7	13,538	-0.05%
2021/05/20	8	43.88	3	43.90	43.85	5	13,616	0.04%
2021/05/19	1	44.45	2	45.80	45.60	-1	13,604	-0.01%
2021/05/18	3	43.45	3	42.77	43.55	0	13,512	0.00%
2021/05/17	4	40.14	1	39.75	39.60	3	13,515	0.02%
2021/05/14	3.3	44.15	2	45.68	43.95	1.3	13,471	0.01%
2021/05/13	2	44.50	0	0.00	44.00	2	13,381	0.01%
2021/05/12	5	45.09	1	44.00	43.50	4	13,348	0.03%
2021/05/11	2	48.35	1	49.30	46.60	1	13,217	0.01%
2021/05/10	5	51.66	0	0.00	51.10	5	13,093	0.04%
2021/05/07	3	52.87	2	53.20	53.60	1	13,597	0.01%
2021/05/06	3	50.83	5	51.20	50.70	-2	13,602	-0.01%
2021/05/05	12	52.64	0	0.00	50.90	12	13,569	0.09%
2021/05/04	31.1	51.72	76	52.86	52.40	-44.9	13,623	-0.33%
2021/05/03	15	56.23	3	57.40	55.50	12	13,697	0.09%
2021/04/29	32	59.77	7	59.34	59.00	25	13,737	0.18%
2021/04/28	4	60.25	2	61.30	60.50	2	13,804	0.01%
2021/04/27	17	60.36	32	61.37	60.20	-15	13,935	-0.11%
2021/04/26	25	62.48	28	62.24	62.70	-3	13,805	-0.02%
2021/04/23	14	61.69	5	62.48	62.40	9	13,876	0.06%
2021/04/22	72.1	62.01	78	62.15	60.50	-5.9	13,695	-0.04%
2021/04/21	11	61.11	24	61.10	61.70	-13	13,209	-0.10%
2021/04/20	22	59.85	18	59.81	59.50	4	12,870	0.03%
2021/04/19	0	0.00	4	56.73	56.70	-4	12,514	-0.03%
2021/04/16	7	56.01	8	55.70	56.00	-1	12,781	-0.01%
2021/04/15	1	55.30	0	0.00	55.40	1	12,871	0.01%
2021/04/14	12	55.13	10	55.89	55.40	2	12,979	0.02%
2021/04/13	2	56.80	0	0.00	55.80	2	13,158	0.02%
2021/04/12	4	57.20	4.3	58.33	57.10	-0.3	13,235	0.00%
2021/04/09	17	58.95	8	58.74	58.60	9	13,439	0.07%
2021/04/08	5	60.36	16	59.74	60.70	-11	14,110	-0.08%
2021/04/07	15	58.79	9	59.13	59.60	6	14,202	0.04%
2021/04/06	14	57.73	22	57.86	59.60	-8	14,068	-0.06%
2021/04/01	32	55.08	28	55.86	54.50	4	13,793	0.03%
2021/03/31	1	53.10	0	0.00	53.50	1	14,143	0.01%
2021/03/30	7	54.64	9	54.24	54.00	-2	15,208	-0.01%
2021/03/29	2.3	54.57	4	54.23	54.60	-1.7	16,146	-0.01%
2021/03/26	0	0.00	1	53.60	53.70	-1	16,282	-0.01%
2021/03/25	3	52.47	1	52.40	52.20	2	16,368	0.01%
2021/03/24	2	53.40	8	53.69	53.70	-6	16,465	-0.04%
2021/03/23	5.2	54.20	0	0.00	53.00	5.2	16,589	0.03%
2021/03/22	4	54.88	1	54.90	54.40	3	16,726	0.02%
2021/03/19	6	54.13	3	54.53	54.60	3	16,967	0.02%
2021/03/18	5	54.96	4	54.90	54.20	1	17,189	0.01%
2021/03/16	9	53.93	4	54.33	53.80	5	17,675	0.03%
2021/03/15	4	53.50	2	54.20	54.10	2	18,108	0.01%
2021/03/12	2	52.90	1	52.70	53.10	1	18,159	0.01%
2021/03/11	2	52.15	3	52.50	52.90	-1	18,251	-0.01%
2021/03/10	1	52.30	16	50.63	51.40	-15	18,268	-0.08%
2021/03/09	4	48.29	14	48.92	48.70	-10	18,249	-0.05%
2021/03/08	5	50.00	20	50.19	49.65	-15	18,577	-0.08%
2021/03/05	7	51.30	0	0.00	51.30	7	18,928	0.04%
2021/03/04	4	52.38	3	51.80	51.60	1	19,241	0.01%
2021/03/03	15	53.23	0	0.00	54.10	15	19,614	0.08%
2021/03/02	12	55.49	12.9	55.09	53.90	-0.9	19,881	0.00%
2021/02/26	6	54.88	12	54.58	54.00	-6	20,047	-0.03%
2021/02/25	8	54.90	0	0.00	54.60	8	21,355	0.04%
2021/02/24	14	55.46	9	55.00	55.00	5	22,443	0.02%
2021/02/23	12	55.13	7	55.14	55.00	5	22,545	0.02%
2021/02/22	3	55.77	9	54.74	54.40	-6	22,470	-0.03%
2021/02/19	2	52.90	2	53.50	53.10	0	22,464	0.00%
2021/02/17	1	50.30	4	51.23	51.80	-3	23,384	-0.01%
2021/02/05	1	49.20	5	49.30	48.90	-4	23,516	-0.02%
2021/02/04	0	0.00	1	49.70	49.35	-1	24,050	0.00%
2021/02/03	0	0.00	1	50.50	50.60	-1	24,582	0.00%
2021/02/02	6	50.12	0	0.00	50.00	6	24,837	0.02%
2021/02/01	1	49.25	1	49.30	49.00	0	24,991	0.00%
2021/01/29	19	53.13	17	53.79	50.50	2	24,939	0.01%
2021/01/28	3	51.23	1	51.80	51.20	2	24,472	0.01%
2021/01/27	8	52.53	18	52.43	52.50	-10	24,442	-0.04%
2021/01/26	7	52.76	5	53.50	52.00	2	24,460	0.01%
2021/01/25	5.1	52.51	19	53.44	53.30	-13.9	24,404	-0.06%
2021/01/22	10	51.15	15	51.17	51.60	-5	24,222	-0.02%
2021/01/21	6	51.20	9	51.33	51.00	-3	24,138	-0.01%
2021/01/20	6	51.88	10	52.32	51.70	-4	24,060	-0.02%
2021/01/19	15	55.00	1	55.20	54.80	14	23,846	0.06%
2021/01/18	11	53.69	9	54.12	55.50	2	23,821	0.01%
2021/01/15	11	54.38	21	53.80	54.00	-10	23,598	-0.04%
2021/01/14	13	53.81	1	53.50	53.90	12	23,431	0.05%
2021/01/13	18	54.82	2	54.80	55.30	16	23,327	0.07%
2021/01/12	15	55.91	18	55.52	55.30	-3	23,246	-0.01%
2021/01/11	2	56.15	3	56.23	56.50	-1	22,867	0.00%
2021/01/08	2	53.60	9	53.62	53.50	-7	22,833	-0.03%
2021/01/07	8	53.50	7	53.33	53.20	1	23,230	0.00%
2021/01/06	11	53.68	12	53.12	53.00	-1	23,313	0.00%
2021/01/05	11	54.06	15	54.30	54.70	-4	23,142	-0.02%
2021/01/04	12	54.86	7	55.60	54.70	5	23,109	0.02%
2020/12/31	9	55.03	18.5	54.29	54.10	-9.5	23,051	-0.04%
2020/12/30	7	52.46	3	54.00	51.80	4	22,367	0.02%
2020/12/29	9	51.58	19	52.10	52.80	-10	22,044	-0.05%
2020/12/28	14	51.81	14	51.70	51.60	0	21,821	0.00%
2020/12/25	21	51.65	28	51.92	51.00	-7	21,429	-0.03%
2020/12/24	9	49.59	14	50.43	50.60	-5	20,612	-0.02%
2020/12/23	6	46.65	25	47.08	46.90	-19	19,511	-0.10%
2020/12/22	1	43.80	1	44.30	43.60	0	18,595	0.00%
2020/12/21	10	44.45	0	0.00	44.60	10	18,505	0.05%
2020/12/18	1	44.00	10	43.94	44.00	-9	18,713	-0.05%
2020/12/17	0	0.00	5	44.80	45.25	-5	18,690	-0.03%
2020/12/16	3	44.07	11	44.36	44.75	-8	18,660	-0.04%
2020/12/15	8	43.63	2	42.58	42.70	6	18,800	0.03%
2020/12/14	8	45.68	3	45.20	45.10	5	19,025	0.03%
2020/12/11	7	44.71	1	44.00	44.10	6	18,840	0.03%
2020/12/10	34	46.31	31	46.38	45.80	3	18,653	0.02%
2020/12/09	10	46.14	29	46.58	45.95	-19	18,353	-0.10%
2020/12/08	1	45.00	1	44.90	44.95	0	17,978	0.00%
2020/12/04	4	44.70	1	44.35	44.30	3	17,926	0.02%
2020/12/03	2	45.30	13	44.80	44.35	-11	17,860	-0.06%
2020/12/02	33.1	45.47	19	44.96	44.70	14.1	17,857	0.08%
2020/12/01	4	43.95	5	45.50	45.80	-1	17,637	-0.01%
2020/11/30	20	45.09	4	44.55	44.60	16	17,461	0.09%
2020/11/27	4	44.36	12	44.69	45.15	-8	17,327	-0.05%
2020/11/26	12	43.13	36	43.48	43.65	-24	17,355	-0.14%
2020/11/25	43	43.43	7	43.28	42.40	36	17,154	0.21%
2020/11/24	31	44.83	28	44.96	43.20	3	17,057	0.02%
2020/11/23	33	41.90	15.8	43.31	44.40	17.2	16,399	0.10%
2020/11/20	2	39.90	11	39.97	40.40	-9	16,776	-0.05%
2020/11/19	8	39.46	4	39.49	39.00	4	16,927	0.02%
2020/11/18	7	39.76	8	39.88	39.55	-1	17,618	-0.01%
2020/11/17	11.2	39.92	4	41.08	39.50	7.2	18,922	0.04%
2020/11/16	3	40.07	8	40.54	41.35	-5	21,270	-0.02%
2020/11/13	5	38.89	3	38.70	38.70	2	21,508	0.01%
2020/11/12	7	38.59	2	38.90	38.15	5	21,713	0.02%
2020/11/11	5	41.25	17	40.23	40.35	-12	21,395	-0.06%
2020/11/10	1	38.05	2	39.68	38.05	-1	20,909	0.00%
2020/11/09	12	38.44	16	38.74	39.00	-4	20,791	-0.02%
2020/11/06	1	38.10	0	0.00	37.65	1	20,707	0.00%
2020/11/05	3	37.28	12	37.75	37.90	-9	20,769	-0.04%
2020/11/04	0	0.00	2	36.80	37.00	-2	20,901	-0.01%
2020/11/03	1	36.30	2	36.95	36.90	-1	21,491	0.00%
2020/11/02	2	35.35	12	35.60	35.30	-10	22,085	-0.05%
2020/10/30	0	0.00	9	36.30	36.05	-9	22,205	-0.04%
2020/10/29	11	36.66	0	0.00	37.20	11	22,509	0.05%
2020/10/28	9	37.89	3	37.98	37.55	6	22,554	0.03%
2020/10/27	1	38.40	0	0.00	38.45	1	22,538	0.00%
2020/10/26	10	38.10	21	38.56	38.10	-11	22,623	-0.05%
2020/10/23	1	38.15	0	0.00	38.15	1	22,541	0.00%
2020/10/22	20	37.40	2	37.40	37.80	18	22,637	0.08%
2020/10/21	11	37.43	1	37.40	37.40	10	22,620	0.04%
2020/10/20	1	36.90	0	0.00	36.75	1	22,601	0.00%
2020/10/19	0	0.00	6	37.08	37.15	-6	22,594	-0.03%
2020/10/16	22	37.58	1	37.05	36.80	21	22,574	0.09%
2020/10/15	9	39.53	21	39.58	39.00	-12	22,229	-0.05%
2020/10/14	4	38.85	20	38.77	38.70	-16	21,642	-0.07%
2020/10/13	0	0.00	12.3	38.80	38.30	-12.3	21,478	-0.06%
2020/10/12	6	38.43	3	38.40	38.30	3	21,336	0.01%
2020/10/08	10	38.62	40	38.31	37.95	-30	21,233	-0.14%
2020/10/07	3	37.78	13	38.20	38.40	-10	21,039	-0.05%
2020/10/06	3	37.60	4	37.54	37.45	-1	20,941	0.00%
2020/10/05	4	36.43	4	36.95	36.90	0	21,030	0.00%
2020/09/30	2	35.93	5	36.08	36.30	-3	21,064	-0.01%
2020/09/29	5	36.19	15	36.10	35.75	-10	21,134	-0.05%
2020/09/28	9	35.47	4	35.49	35.45	5	21,083	0.02%
2020/09/25	12.1	35.59	6	35.54	34.95	6.1	21,098	0.03%
2020/09/24	8	35.99	1	36.25	35.30	7	21,089	0.03%
2020/09/23	12	37.68	15	38.14	37.10	-3	21,179	-0.01%
2020/09/22	11	37.45	10	37.45	37.05	1	20,890	0.00%
2020/09/18	16	38.02	3	38.05	37.60	13	20,814	0.06%
2020/09/17	3	37.73	14	38.06	38.20	-11	20,556	-0.05%
2020/09/16	3	36.57	3	36.50	36.40	0	20,061	0.00%
2020/09/15	6	36.38	5	35.99	35.90	1	19,992	0.01%
2020/09/14	7	35.93	6	35.53	36.10	1	20,063	0.00%
2020/09/11	5	35.35	8	35.18	34.65	-3	20,003	-0.01%
2020/09/10	4	36.79	4	37.21	36.20	0	19,836	0.00%
2020/09/08	13	36.32	16	36.35	35.90	-3	19,786	-0.02%
2020/09/07	11	36.71	5	36.73	35.70	6	19,811	0.03%
2020/09/04	5	36.41	4	36.50	36.75	1	19,837	0.01%
2020/09/03	3	37.95	2	38.05	37.40	1	19,855	0.01%
2020/09/02	16	37.88	8	37.92	38.00	8	19,694	0.04%
2020/09/01	8	38.09	11	37.96	38.55	-3	19,779	-0.02%
2020/08/31	20	36.85	12	36.79	36.70	8	19,408	0.04%
2020/08/28	12	37.94	4	37.38	37.40	8	19,647	0.04%
2020/08/27	22	37.70	13	37.40	37.35	9	20,272	0.04%
2020/08/26	36	39.69	82	40.27	38.40	-46	19,892	-0.23%
2020/08/25	27	38.68	15	38.40	38.40	12	18,326	0.07%
2020/08/24	27	37.93	21	38.30	39.00	6	17,887	0.03%
2020/08/21	42	38.45	48	38.93	37.95	-6	17,062	-0.04%
2020/08/20	71	37.81	61	38.18	38.75	10	15,582	0.06%
2020/08/19	56	35.76	22.9	36.44	36.85	33.1	12,641	0.26%
2020/08/18	28	33.20	17.6	33.22	33.50	10.4	11,930	0.09%
2020/08/17	10	31.69	10	31.61	32.00	0	11,501	0.00%
2020/08/14	3	30.45	7	30.49	30.45	-4	11,271	-0.04%
2020/08/13	4.8	30.30	3	30.50	30.05	1.8	11,222	0.02%
2020/08/12	11	29.79	17	29.70	29.90	-6	11,049	-0.05%
2020/08/11	5	30.45	5	30.25	29.80	0	10,944	0.00%
2020/08/10	14	31.61	0	0.00	30.40	14	10,915	0.13%
2020/08/07	17	32.60	0	0.00	32.40	17	10,682	0.16%
2020/08/06	64	31.03	19.9	31.82	32.65	44.1	10,058	0.44%
2020/08/05	2	29.25	24	29.99	29.70	-22	9,412	-0.23%
2020/08/04	16	28.98	6	30.64	28.80	10	9,278	0.11%
2020/08/03	0	0.00	3	29.90	29.70	-3	8,947	-0.03%
2020/07/31	0	0.00	1	29.20	29.35	-1	8,858	-0.01%
2020/07/30	4	29.45	7	29.12	29.55	-3	8,845	-0.03%
2020/07/29	2	27.43	1	27.80	28.40	1	8,775	0.01%
2020/07/28	5	28.59	2	29.03	27.40	3	8,775	0.03%
2020/07/27	4	27.90	4	28.11	28.55	0	8,632	0.00%
2020/07/24	1	28.30	2	28.43	27.95	-1	8,703	-0.01%
2020/07/23	0	0.00	1	28.70	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	1	28.35	28.45	-1	8,692	-0.01%
2020/07/21	1	27.90	0	0.00	27.85	1	8,790	0.01%
2020/07/20	3	26.82	2	26.78	26.90	1	9,037	0.01%
2020/07/17	3	27.40	8	28.00	27.05	-5	9,148	-0.05%
2020/07/16	0	0.00	3	28.30	28.05	-3	9,131	-0.03%
2020/07/15	7	28.95	0	0.00	28.65	7	9,100	0.08%
2020/07/14	1	30.35	6	29.85	29.35	-5	9,016	-0.06%
2020/07/13	4	29.80	8	29.93	30.15	-4	8,848	-0.05%
2020/07/10	1	29.40	12	29.84	28.95	-11	8,720	-0.13%
2020/07/07	0	0.00	7	29.06	29.15	-7	8,344	-0.08%
2020/07/06	2	29.15	0	0.00	29.20	2	8,298	0.02%
2020/07/03	9	29.27	6	29.80	29.10	3	8,235	0.04%
2020/07/02	10	29.76	8	29.82	29.80	2	8,010	0.02%
2020/07/01	10	28.80	0	0.00	28.50	10	7,748	0.13%
2020/06/29	1	28.70	0	0.00	27.85	1	7,753	0.01%
2020/06/23	1	28.70	0	0.00	28.15	1	7,535	0.01%
2020/06/22	0	0.00	2	29.00	28.60	-2	7,503	-0.03%
2020/06/19	1	29.15	0	0.00	28.30	1	7,478	0.01%
2020/06/17	4	28.60	0	0.00	28.60	4	7,261	0.06%
2020/06/16	15	28.56	10	28.43	28.35	5	7,218	0.07%
2020/06/15	2	29.20	6	29.02	28.05	-4	7,204	-0.06%
2020/06/12	9	29.55	5	29.11	29.65	4	7,134	0.06%
2020/06/11	10.1	29.56	15	29.40	29.20	-4.9	7,085	-0.07%
2020/06/10	5	29.39	11	29.69	30.00	-6	6,942	-0.09%
2020/06/09	12	28.27	10	28.30	28.30	2	6,772	0.03%
2020/06/08	19	29.71	19	29.48	29.10	0	6,677	0.00%
2020/06/05	1	29.10	13.8	29.13	29.10	-12.8	6,346	-0.20%
2020/06/04	20	29.32	4	29.56	29.30	16	6,172	0.26%
2020/06/03	10	28.48	31	28.50	28.95	-21	5,701	-0.37%
2020/06/02	12	26.73	16	25.96	27.00	-4	4,644	-0.09%
2020/05/28	0	0.00	6	24.72	24.50	-6	4,262	-0.14%
2020/05/25	6	23.85	1	24.00	24.05	5	4,203	0.12%
2020/05/22	3	24.10	2.7	24.05	23.95	0.3	4,188	0.01%
2020/05/21	10	24.10	15	24.51	24.60	-5	4,164	-0.12%
2020/05/20	10	23.94	3	23.98	24.05	7	4,110	0.17%
2020/05/19	1	23.00	1	23.50	23.80	0	4,052	0.00%
2020/05/18	1	22.65	1	23.00	23.00	0	3,999	0.00%
2020/05/15	3	23.43	1	23.25	23.25	2	3,969	0.05%
2020/05/14	3	24.40	1	24.00	24.20	2	3,846	0.05%
2020/05/13	3	24.77	1	25.00	25.00	2	3,803	0.05%
2020/05/12	1	25.20	10	25.00	25.10	-9	3,793	-0.24%
2020/05/11	12	25.33	4	25.80	25.55	8	3,765	0.21%
2020/05/08	1	25.05	2	25.03	24.90	-1	3,709	-0.03%
2020/05/07	3	24.87	1	24.90	24.95	2	3,674	0.05%
2020/05/06	1	25.20	1	25.40	25.05	0	3,624	0.00%
2020/05/05	0	0.00	4	24.96	25.40	-4	3,573	-0.11%
2020/05/04	2	24.08	1	24.35	24.40	1	3,499	0.03%
2020/04/30	1	24.65	2	24.75	24.55	-1	3,499	-0.03%
2020/04/29	4	24.66	14	24.74	24.40	-10	3,496	-0.29%
2020/04/28	0	0.00	1	24.10	24.15	-1	3,405	-0.03%
2020/04/27	7	23.76	3	23.75	23.85	4	3,390	0.12%
2020/04/24	3	24.17	12	23.95	23.70	-9	3,331	-0.27%
2020/04/23	13	24.36	16	24.32	24.05	-3	3,179	-0.09%
2020/04/22	10	22.52	12	22.79	23.20	-2	2,893	-0.07%
2020/04/21	8	22.06	3	21.58	21.45	5	2,794	0.18%
2020/04/20	2.1	22.00	1	22.00	22.00	1.1	2,755	0.04%
2020/04/15	0	0.00	6	21.33	21.30	-6	2,700	-0.22%
2020/04/14	0	0.00	7	20.87	20.95	-7	2,702	-0.26%
2020/04/13	1	20.75	10	20.65	20.25	-9	2,701	-0.33%
2020/04/10	2	19.95	3.5	20.06	20.20	-1.5	2,706	-0.06%
2020/04/09	10	20.20	0	0.00	20.00	10	2,796	0.36%
2020/04/08	0	0.00	8	19.66	20.10	-8	2,779	-0.29%
2020/04/07	1	19.10	1	19.35	19.40	0	2,750	0.00%
2020/04/06	3	18.90	0	0.00	19.05	3	2,747	0.11%
2020/03/31	15	19.25	43	19.43	19.15	-28	2,982	-0.94%
2020/03/30	1	17.70	1	18.05	18.45	0	2,957	0.00%
2020/03/27	3	18.20	12	18.42	17.95	-9	2,943	-0.31%
2020/03/26	2	18.05	11	17.84	18.20	-9	2,953	-0.30%
2020/03/25	0	0.00	1	18.00	18.25	-1	3,134	-0.03%
2020/03/24	0	0.00	1.6	16.29	16.60	-1.6	3,084	-0.05%
2020/03/23	1	14.60	0	0.00	15.10	1	3,066	0.03%
2020/03/20	0	0.00	1	14.80	15.05	-1	3,060	-0.03%
2020/03/19	1	13.85	2	13.78	13.70	-1	3,048	-0.03%
2020/03/18	11	15.15	14	15.57	15.20	-3	2,956	-0.10%
2020/03/17	7	16.36	1	16.15	16.15	6	2,896	0.21%
2020/03/16	3	19.63	1	18.60	17.90	2	2,799	0.07%
2020/03/13	50	19.50	0	0.00	19.85	50	2,724	1.83%
2020/03/12	2	22.33	1	21.70	21.65	1	2,651	0.04%
2020/03/10	5	24.21	2	24.58	24.75	3	2,605	0.12%
2020/03/09	1	24.85	0	0.00	24.05	1	2,601	0.04%
2020/03/06	0	0.00	11	25.40	25.40	-11	2,586	-0.43%
2020/03/05	1	25.70	0	0.00	25.70	1	2,633	0.04%
2020/03/04	0	0.00	1	25.50	25.65	-1	2,653	-0.04%
2020/03/02	1	24.50	1	24.85	24.50	0	2,640	0.00%
2020/02/27	21	25.10	20	25.50	24.30	1	2,625	0.04%
2020/02/26	1	25.10	6	25.56	25.60	-5	2,597	-0.19%
2020/02/25	4	24.93	0	0.00	24.95	4	2,566	0.16%
2020/02/24	2	25.05	1	25.00	24.90	1	2,563	0.04%
2020/02/20	1	25.30	1	25.15	25.10	0	2,554	0.00%
2020/02/19	1	25.15	0	0.00	25.15	1	2,556	0.04%
2020/02/14	1	24.80	1	24.70	24.75	0	2,558	0.00%
2020/02/13	2	24.80	2	24.68	24.65	0	2,571	0.00%
2020/02/12	1	24.80	1	24.80	24.80	0	2,564	0.00%
2020/02/07	2	23.85	1	23.75	23.80	1	2,546	0.04%
2020/02/06	21	24.19	12	23.98	24.25	9	2,544	0.35%
2020/02/05	2	23.35	4	23.48	23.25	-2	2,533	-0.08%
2020/02/04	1	22.85	2	23.15	23.15	-1	2,556	-0.04%
2020/02/03	1	22.00	1	22.10	22.20	0	2,673	0.00%
2020/01/31	5	24.10	12	24.12	24.00	-7	2,653	-0.26%
2020/01/30	6	24.71	0	0.00	24.65	6	2,631	0.23%
2020/01/20	1	27.50	12	27.45	27.35	-11	2,587	-0.43%
2020/01/17	0	0.00	3	27.55	27.55	-3	2,596	-0.12%
2020/01/16	0	0.00	1	27.85	27.80	-1	2,616	-0.04%
2020/01/15	3	27.72	5	27.78	27.85	-2	2,687	-0.07%
2020/01/14	0	0.00	6	27.24	27.10	-6	2,655	-0.23%
2020/01/13	1	26.70	1	26.90	26.95	0	2,650	0.00%
2020/01/10	1	26.70	6	26.50	26.50	-5	2,656	-0.19%
2020/01/09	1	26.85	17	26.80	26.85	-16	2,658	-0.60%
2020/01/08	23	26.68	2	26.68	26.55	21	2,780	0.76%
2020/01/07	24	27.74	1	27.50	27.50	23	2,827	0.81%
2020/01/06	2	27.70	4	28.24	28.25	-2	2,859	-0.07%
2020/01/03	26	28.38	82	28.25	28.25	-56	2,842	-1.97%
2020/01/02	19	28.05	15	27.85	27.80	4	2,762	0.14%
2019/12/31	12	27.68	1	27.70	27.70	11	2,787	0.39%
2019/12/30	12	28.04	0	0.00	28.00	12	2,797	0.43%
2019/12/27	12	28.21	2	28.48	28.35	10	2,757	0.36%
2019/12/26	31	28.24	21	28.27	28.30	10	2,692	0.37%
2019/12/25	4	27.80	12	27.76	27.80	-8	2,500	-0.32%
2019/12/24	1	26.80	4	26.68	26.55	-3	2,413	-0.12%
2019/12/23	7	26.94	7	26.85	26.90	0	2,423	0.00%
2019/12/20	23	27.42	21	28.33	27.50	2	2,391	0.08%
2019/12/19	0	0.00	2	26.65	26.65	-2	2,169	-0.09%
2019/12/18	1	26.50	1	26.55	26.65	0	2,210	0.00%
2019/12/17	14	26.78	11	26.68	26.65	3	2,248	0.13%
2019/12/16	1	25.80	1	26.40	26.50	0	2,290	0.00%
2019/12/12	20	26.20	18	26.04	26.00	2	2,388	0.08%
2019/12/11	1	25.80	1	25.80	25.85	0	2,724	0.00%
2019/12/10	3	25.67	1	25.70	25.65	2	2,822	0.07%
2019/12/09	3	25.93	1	25.95	25.85	2	2,870	0.07%
2019/12/06	5	25.85	5	26.02	26.05	0	3,059	0.00%
2019/12/05	1	25.90	1	25.90	25.90	0	3,217	0.00%
2019/12/04	3	26.08	5	25.97	25.90	-2	3,421	-0.06%
2019/12/03	3	25.32	2	25.45	25.35	1	3,454	0.03%
2019/12/02	3	25.70	20	25.40	25.35	-17	3,517	-0.48%
2019/11/29	1	26.65	0	0.00	26.15	1	3,555	0.03%
2019/11/28	2	27.25	1	27.15	27.10	1	3,565	0.03%
2019/11/27	1	26.90	2	27.00	26.95	-1	3,689	-0.03%
2019/11/26	1	27.00	1	26.90	27.10	0	3,792	0.00%
2019/11/25	1	27.05	1	27.10	27.20	0	3,851	0.00%
2019/11/22	0.1	26.90	1	27.00	26.95	-0.9	3,938	-0.02%
2019/11/21	1.2	26.70	1	26.75	26.70	0.2	4,018	0.00%
2019/11/20	1	26.70	1	26.80	26.85	0	4,079	0.00%
2019/11/19	1	26.80	2	27.00	26.80	-1	4,160	-0.02%
2019/11/18	4	27.14	0	0.00	27.15	4	4,240	0.09%
2019/11/15	3	26.63	0	0.00	26.60	3	4,372	0.07%
2019/11/14	1	26.60	1	26.75	26.80	0	4,487	0.00%
2019/11/13	1	26.70	3	26.63	26.60	-2	4,489	-0.04%
2019/11/12	3	26.67	1	26.80	26.90	2	4,493	0.04%
2019/11/11	2	27.30	1	26.80	26.90	1	4,505	0.02%
2019/11/08	4	27.40	3	27.53	27.65	1	4,518	0.02%
2019/11/07	3	27.37	21	27.26	27.45	-18	4,558	-0.39%
2019/11/06	1	27.70	1	27.35	27.35	0	4,571	0.00%
2019/11/05	1	27.80	3	27.82	27.80	-2	4,572	-0.04%
2019/11/04	25	27.89	0	0.00	27.80	25	4,603	0.54%
2019/11/01	3	28.23	11	28.15	28.15	-8	4,607	-0.17%
2019/10/31	43	29.72	51	28.90	28.70	-8	4,584	-0.17%
2019/10/30	1	28.80	11	29.01	29.00	-10	4,501	-0.22%
2019/10/29	1	28.55	1	28.95	28.40	0	4,579	0.00%
2019/10/25	1	28.60	0	0.00	28.35	1	4,620	0.02%
2019/10/24	1	28.90	0	0.00	28.90	1	4,621	0.02%
2019/10/23	3.2	29.02	2	29.45	29.05	1.2	4,657	0.03%
2019/10/22	2	28.55	0	0.00	28.40	2	4,591	0.04%
2019/10/18	0	0.00	9	28.70	28.70	-9	4,679	-0.19%
2019/10/17	1.2	28.35	0	0.00	28.35	1.2	4,729	0.03%
2019/10/16	6	28.74	6	28.42	28.70	0	4,749	0.00%
2019/10/15	10	27.75	4	28.03	28.30	6	4,662	0.13%
2019/10/14	23.1	27.20	2	27.70	27.45	21.1	4,644	0.45%
2019/10/09	2	27.00	0	0.00	27.00	2	4,911	0.04%
2019/10/08	0.1	26.85	0	0.00	26.85	0.1	5,187	0.00%
2019/10/07	3	27.20	4	27.05	27.25	-1	5,396	-0.02%
2019/10/04	21	27.88	0	0.00	27.65	21	5,404	0.39%
2019/10/03	1.1	28.25	0	0.00	28.20	1.1	5,480	0.02%
2019/10/02	0.7	28.45	0	0.00	28.45	0.7	5,517	0.01%
2019/10/01	4	28.75	0.9	28.90	28.90	3.1	5,508	0.06%
2019/09/26	20	30.21	2	30.40	30.05	18	5,525	0.33%
2019/09/25	22	29.74	0	0.00	29.75	22	5,529	0.40%
2019/09/24	0.1	30.15	0	0.00	30.15	0.1	5,526	0.00%
2019/09/23	0	0.00	2	30.40	30.35	-2	5,547	-0.04%
2019/09/12	0	0.00	1	27.80	27.95	-1	5,555	-0.02%
2019/09/11	7	27.65	1	28.35	27.65	6	5,550	0.11%
2019/09/10	2	28.85	9	28.41	28.35	-7	5,526	-0.13%
2019/09/09	2	28.20	1	28.20	28.20	1	5,567	0.02%
2019/09/06	30	29.39	31.2	29.04	28.60	-1.2	5,543	-0.02%
2019/09/05	2	29.08	13	29.18	28.50	-11	5,199	-0.21%
2019/09/04	1	28.65	1	28.70	28.70	0	5,121	0.00%
2019/09/03	15	28.68	60	29.12	28.90	-45	5,107	-0.88%
2019/09/02	7	27.96	10	28.47	29.00	-3	4,945	-0.06%
2019/08/30	41	28.22	1	28.70	27.35	40	4,867	0.82%
2019/08/29	0	0.00	1.7	27.87	27.95	-1.7	4,679	-0.04%
2019/08/28	1	27.65	4	27.83	27.70	-3	4,637	-0.06%
2019/08/27	0	0.00	1	27.60	27.70	-1	4,575	-0.02%
2019/08/26	0	0.00	6	26.83	26.90	-6	4,495	-0.13%
2019/08/23	28	27.56	180	27.48	27.45	-152	4,454	-3.41%	大賣/鉅額交易
2019/08/22	24	27.22	6	27.09	27.05	18	4,329	0.42%
2019/08/21	0	0.00	1	26.90	26.75	-1	4,229	-0.02%
2019/08/20	5	26.73	5	26.66	26.50	0	4,192	0.00%
2019/08/19	3	26.18	1	26.70	26.25	2	4,110	0.05%
2019/08/16	2	26.20	0	0.00	25.80	2	4,037	0.05%
2019/08/15	0	0.00	1	25.25	26.15	-1	3,992	-0.03%
2019/08/14	10	25.50	2	25.93	25.70	8	3,939	0.20%
2019/08/13	8	25.94	6	25.75	25.75	2	3,863	0.05%
2019/08/12	11	24.95	10	25.45	25.95	1	3,757	0.03%
2019/08/08	3	23.97	0	0.00	24.00	3	3,658	0.08%
2019/08/01	1	25.30	0	0.00	25.35	1	3,965	0.03%
2019/07/25	1	27.00	1	27.00	27.00	0	4,028	0.00%
2019/07/24	0	0.00	1	26.65	26.65	-1	3,979	-0.03%
2019/07/23	1	25.75	0	0.00	25.95	1	3,926	0.03%
2019/07/22	1	25.85	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	0.00	3	25.83	25.90	-3	3,971	-0.08%
2019/07/18	21	26.25	0	0.00	25.65	21	3,996	0.53%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/16	32	26.71	0	0.00	26.70	32	4,076	0.78%
2019/07/15	5	26.45	0	0.00	26.50	5	4,108	0.12%
2019/07/12	0	0.00	3	27.35	27.05	-3	4,299	-0.07%
2019/07/09	3	27.13	4	26.90	26.90	-1	4,696	-0.02%
2019/07/08	9	27.54	3	28.03	27.45	6	5,160	0.12%
2019/07/05	4	26.70	3	26.83	27.00	1	5,857	0.02%
2019/07/04	5	26.23	9	26.60	26.75	-4	5,700	-0.07%
2019/07/03	0	0.00	2	25.45	25.20	-2	5,573	-0.04%
2019/07/02	3	26.60	4	26.16	25.90	-1	5,601	-0.02%
2019/07/01	1	25.85	2	25.90	26.00	-1	5,601	-0.02%
2019/06/27	6	25.48	6	25.36	25.35	0	5,719	0.00%
2019/06/26	0	0.00	1	25.10	25.50	-1	5,737	-0.02%
2019/06/21	0	0.00	1	25.50	25.55	-1	5,895	-0.02%
2019/06/20	0	0.00	2	26.13	26.05	-2	5,935	-0.03%
2019/06/18	0	0.00	10	25.60	25.30	-10	6,078	-0.16%
2019/06/17	4	26.09	4	25.80	25.90	0	6,100	0.00%
2019/06/14	7	25.44	27	24.96	25.25	-20	6,083	-0.33%
2019/06/13	1	24.85	2	24.83	24.75	-1	6,247	-0.02%
2019/06/11	5	25.35	0	0.00	25.30	5	6,380	0.08%
2019/06/10	16	24.89	4	25.03	25.25	12	6,416	0.19%
2019/06/06	20	25.19	4	24.59	24.50	16	6,437	0.25%
2019/06/03	0	0.00	1	24.20	24.25	-1	6,495	-0.02%
2019/05/31	0	0.00	3	24.70	24.75	-3	6,506	-0.05%
2019/05/30	3	24.50	0	0.00	24.60	3	6,532	0.05%
2019/05/29	1	24.30	2	24.15	24.25	-1	6,571	-0.02%
2019/05/28	0	0.00	21	24.50	24.70	-21	6,676	-0.31%
2019/05/27	1	24.45	1	24.55	24.55	0	6,765	0.00%
2019/05/24	20	24.35	1	24.15	24.10	19	6,787	0.28%
2019/05/23	0	0.00	3	23.93	24.00	-3	6,905	-0.04%
2019/05/21	1	24.45	0	0.00	24.45	1	7,021	0.01%
2019/05/17	2	24.48	2	24.30	23.90	0	7,294	0.00%
2019/05/16	0	0.00	1	24.75	24.40	-1	7,583	-0.01%
2019/05/15	3	25.03	3	25.07	25.05	0	7,709	0.00%
2019/05/14	4	24.25	4	24.36	24.55	0	8,016	0.00%
2019/05/13	21	23.68	1	23.85	23.30	20	8,253	0.24%
2019/05/10	4	25.23	6	25.68	25.05	-2	8,743	-0.02%
2019/05/09	13	25.89	0	0.00	25.50	13	8,772	0.15%
2019/05/08	0	0.00	1	26.25	26.35	-1	8,782	-0.01%
2019/05/07	1	26.85	1	26.75	26.65	0	8,903	0.00%
2019/05/06	3	26.55	12	26.77	26.30	-9	8,994	-0.10%
2019/05/03	22	27.60	2	27.58	27.60	20	9,300	0.22%
2019/05/02	1	27.25	0	0.00	27.35	1	9,345	0.01%
2019/04/30	1	26.90	0	0.00	27.20	1	9,520	0.01%
2019/04/29	0	0.00	3	27.17	26.60	-3	9,689	-0.03%
2019/04/26	13	27.37	0	0.00	27.30	13	9,797	0.13%
2019/04/25	10	28.05	4	28.09	28.10	6	10,130	0.06%
2019/04/24	10	28.55	0	0.00	28.35	10	10,373	0.10%
2019/04/22	22	28.95	23	29.00	28.80	-1	10,535	-0.01%
2019/04/19	0	0.00	4	28.73	28.90	-4	10,523	-0.04%
2019/04/18	15	29.51	4	29.51	28.65	11	10,517	0.10%
2019/04/17	7	29.94	6	30.13	29.85	1	10,458	0.01%
2019/04/16	4	29.56	4	29.75	30.15	0	10,576	0.00%
2019/04/15	11	29.73	3	29.33	29.25	8	10,637	0.08%
2019/04/12	17	30.53	6	30.50	29.05	11	10,596	0.10%
2019/04/11	11	30.53	96	30.21	30.70	-85	10,145	-0.84%
2019/04/10	25	28.14	11	28.35	28.55	14	9,180	0.15%
2019/04/09	24	27.94	15	27.93	27.85	9	9,094	0.10%
2019/04/08	10	27.90	2	27.70	27.50	8	9,061	0.09%
2019/04/03	14	27.65	7	27.63	27.60	7	9,079	0.08%
2019/04/02	0	27.15	4	27.36	27.25	-4	9,083	-0.04%
2019/04/01	3	27.40	4	27.43	27.30	-1	9,101	-0.01%
2019/03/28	5	26.80	0	0.00	26.65	5	9,332	0.05%
2019/03/27	4	26.81	12	26.66	26.90	-8	9,489	-0.08%
2019/03/26	4	26.14	4	26.19	26.05	0	9,577	0.00%
2019/03/25	1	26.15	8	26.16	26.10	-7	9,814	-0.07%
2019/03/22	3	27.57	1	27.60	27.15	2	9,900	0.02%
2019/03/21	2	27.28	16	27.24	27.55	-14	10,038	-0.14%
2019/03/20	1	26.45	1	26.55	26.55	0	10,738	0.00%
2019/03/19	3	26.40	0	0.00	26.70	3	10,914	0.03%
2019/03/18	16	26.16	3	26.22	26.25	13	10,916	0.12%
2019/03/15	3	27.48	22	27.21	27.15	-19	10,826	-0.18%
2019/03/14	2	28.13	0	0.00	27.70	2	10,870	0.02%
2019/03/13	14	28.00	13	28.30	28.00	1	11,142	0.01%
2019/03/12	5	27.94	0	0.00	27.70	5	11,336	0.04%
2019/03/08	10	27.85	6	27.75	27.70	4	12,319	0.03%
2019/03/07	7	28.95	1	29.10	28.50	6	13,170	0.05%
2019/03/06	5	28.72	6	28.80	28.70	-1	13,509	-0.01%
2019/03/04	0	0.00	1	29.30	29.30	-1	13,904	-0.01%
2019/02/27	18	28.75	2	28.70	28.75	16	13,919	0.11%
2019/02/25	2	30.28	0	0.00	30.25	2	13,990	0.01%
2019/02/22	0	0.00	12	30.60	30.10	-12	14,172	-0.08%
2019/02/21	2	30.23	1	30.05	30.20	1	14,153	0.01%
2019/02/20	2	30.45	3	30.25	30.15	-1	14,199	-0.01%
2019/02/19	2	30.70	0	0.00	30.15	2	14,224	0.01%
2019/02/18	18	30.29	27	30.24	29.95	-9	14,215	-0.06%
2019/02/15	76	31.76	36	32.40	31.00	40	14,082	0.28%
2019/02/14	26	31.61	7	31.54	31.25	19	13,848	0.14%
2019/02/13	33	31.71	29	31.56	31.35	4	13,838	0.03%
2019/02/12	33	31.03	12	31.02	31.30	21	13,648	0.15%
2019/02/11	30	30.67	38	30.67	31.15	-8	13,564	-0.06%
2019/01/30	6	28.78	0	0.00	28.55	6	13,213	0.05%
2019/01/29	7	28.51	9	28.63	28.90	-2	13,385	-0.01%
2019/01/28	13	29.37	4	29.00	29.00	9	13,834	0.07%
2019/01/25	10	28.76	4.2	28.79	28.75	5.8	14,039	0.04%
2019/01/24	16	28.96	7	29.01	28.40	9	14,141	0.06%
2019/01/23	0	0.00	10	28.25	28.25	-10	13,989	-0.07%
2019/01/22	12	28.70	2	28.25	28.10	10	14,086	0.07%
2019/01/21	5	29.32	6	28.98	28.80	-1	13,979	-0.01%
2019/01/18	3	28.75	19	28.71	29.05	-16	13,906	-0.12%
2019/01/17	2	28.95	3	28.93	28.40	-1	13,893	-0.01%
2019/01/16	2	27.50	30	28.24	28.95	-28	13,553	-0.21%
2019/01/15	31	27.64	9	27.23	27.05	22	13,306	0.17%
2019/01/14	0	0.00	1	26.15	26.25	-1	13,137	-0.01%
2019/01/11	1	27.05	4	26.48	26.40	-3	13,213	-0.02%
2019/01/10	0	0.00	5	26.57	26.85	-5	13,196	-0.04%
2019/01/09	9	27.32	1	27.10	26.40	8	13,169	0.06%
2019/01/08	8	27.01	12	27.01	26.75	-4	13,080	-0.03%
2019/01/07	6	26.13	6	26.58	26.85	0	12,900	0.00%
2019/01/04	4	24.01	3	24.37	24.45	1	12,832	0.01%
2019/01/03	5	25.76	5	25.84	25.45	0	12,756	0.00%
2019/01/02	5	25.88	14	25.90	25.70	-9	12,860	-0.07%
2018/12/28	4	25.43	3	25.62	25.45	1	12,985	0.01%
2018/12/27	11	25.75	6	25.65	25.45	5	13,109	0.04%
2018/12/26	10	25.61	61	25.41	24.95	-51	13,064	-0.39%
2018/12/25	21	25.58	5	25.62	25.60	16	13,032	0.12%
2018/12/24	5	26.63	6	26.52	26.50	-1	12,977	-0.01%
2018/12/22	1	26.40	0	0.00	26.25	1	13,007	0.01%
2018/12/21	12	26.16	20	26.60	26.95	-8	13,020	-0.06%
2018/12/20	4	25.18	0	0.00	25.65	4	12,743	0.03%
2018/12/19	11	26.06	18	25.68	25.45	-7	12,634	-0.06%
2018/12/18	8	25.94	14	25.66	26.00	-6	12,559	-0.05%
2018/12/17	22	27.99	2	28.10	27.25	20	12,402	0.16%
2018/12/14	20	27.64	20	27.65	27.70	0	12,378	0.00%
2018/12/13	51	29.83	46	29.41	28.80	5	12,204	0.04%
2018/12/12	11	28.86	26	29.30	29.70	-15	11,430	-0.13%
2018/12/11	4	27.03	8	27.01	27.00	-4	11,257	-0.04%
2018/12/10	12	27.11	2	26.65	26.70	10	11,295	0.09%
2018/12/07	6	27.87	7	28.26	28.10	-1	11,245	-0.01%
2018/12/06	50	29.42	30	28.72	27.55	20	11,175	0.18%
2018/12/05	13	30.56	0	0.00	30.25	13	10,997	0.12%
2018/12/04	8	31.55	5	32.45	31.50	3	10,949	0.03%
2018/12/03	74	32.00	8	32.03	31.90	66	10,750	0.61%
2018/11/30	18	29.74	23	30.38	31.25	-5	10,080	-0.05%
2018/11/29	10	27.13	25	27.29	28.45	-15	9,212	-0.16%
2018/11/28	4	25.65	3	25.93	25.90	1	8,915	0.01%
2018/11/27	1	24.40	16	24.42	24.80	-15	8,751	-0.17%
2018/11/26	6	23.70	4	23.89	23.75	2	8,657	0.02%
2018/11/23	7	23.84	8	23.72	23.45	-1	8,811	-0.01%
2018/11/22	23	25.34	22	25.15	24.25	1	9,015	0.01%
2018/11/21	10	25.92	9	26.10	25.55	1	8,951	0.01%
2018/11/20	7	25.71	10	25.76	25.75	-3	8,885	-0.03%
2018/11/19	5	25.32	27	25.47	25.65	-22	8,898	-0.25%
2018/11/16	41	24.82	44	24.65	24.60	-3	9,020	-0.03%
2018/11/15	29	24.52	29	24.47	24.45	0	9,163	0.00%
2018/11/14	20	24.60	4	24.00	24.10	16	9,169	0.17%
2018/11/13	2	23.68	4	23.65	24.15	-2	9,201	-0.02%
2018/11/12	18	23.94	4	23.89	24.10	14	9,232	0.15%
2018/11/09	5	24.06	1	23.70	23.80	4	9,218	0.04%
2018/11/08	10	25.21	4	24.71	24.65	6	9,232	0.06%
2018/11/07	18	25.19	14	25.62	25.80	4	9,204	0.04%
2018/11/06	26	24.82	22	25.53	24.30	4	9,220	0.04%
2018/11/05	21	26.83	9	26.22	25.75	12	9,225	0.13%
2018/11/02	1	25.35	2	25.08	26.00	-1	8,734	-0.01%
2018/11/01	4	23.45	11	23.08	23.65	-7	8,434	-0.08%
2018/10/31	18	21.95	40	21.86	22.25	-22	8,304	-0.26%
2018/10/30	74	20.91	53	20.62	21.00	21	8,139	0.26%
2018/10/29	4	20.50	1	20.40	20.30	3	8,095	0.04%
2018/10/26	2	20.95	2	20.20	20.30	0	8,223	0.00%
2018/10/25	9	20.80	11	20.98	20.75	-2	8,232	-0.02%
2018/10/24	22	23.28	24	23.12	23.05	-2	8,230	-0.02%
2018/10/23	3	23.32	2	23.08	23.00	1	8,421	0.01%
2018/10/22	1	22.80	6	23.83	23.90	-5	8,524	-0.06%
2018/10/19	8	23.38	3	23.17	23.25	5	8,669	0.06%
2018/10/18	6	24.55	6	24.75	24.50	0	8,841	0.00%
2018/10/17	2	24.43	2	24.33	24.25	0	8,960	0.00%
2018/10/16	7	24.95	18	24.77	24.50	-11	9,063	-0.12%
2018/10/15	16	23.93	5	24.50	24.75	11	9,181	0.12%
2018/10/12	2	23.43	2	24.03	24.05	0	9,501	0.00%
2018/10/11	1	23.45	5	23.23	23.05	-4	9,716	-0.04%
2018/10/09	2	26.15	2	25.65	25.60	0	9,883	0.00%
2018/10/08	5	27.59	3	27.17	26.30	2	9,900	0.02%
2018/10/05	16	29.66	5	29.38	28.60	11	9,810	0.11%
2018/10/04	2	31.78	1	31.65	31.75	1	9,787	0.01%
2018/10/03	5	33.05	4	32.05	32.05	1	9,966	0.01%
2018/10/02	4	33.26	9	33.44	33.40	-5	10,174	-0.05%
2018/10/01	31	33.24	28	32.98	33.00	3	10,261	0.03%
2018/09/28	2	32.58	1	32.35	32.35	1	10,444	0.01%
2018/09/27	0	0.00	1	33.30	33.30	-1	10,643	-0.01%
2018/09/26	17	34.47	17	33.76	33.65	0	10,919	0.00%
2018/09/25	11	33.98	11	33.78	33.95	0	11,420	0.00%
2018/09/21	4	32.61	3	32.65	32.85	1	11,721	0.01%
2018/09/20	3	33.00	3	31.62	31.60	0	11,692	0.00%
2018/09/19	13	33.95	16	33.40	33.20	-3	11,730	-0.03%
2018/09/18	3	33.58	3	33.33	33.20	0	11,875	0.00%
2018/09/17	4	34.03	4	34.08	34.35	0	11,951	0.00%
2018/09/14	7	34.31	20	34.60	34.65	-13	12,053	-0.11%
2018/09/13	9	34.42	5	34.32	33.45	4	12,211	0.03%
2018/09/12	5	33.85	3	34.10	33.95	2	12,365	0.02%
2018/09/11	9	33.91	8	34.34	34.10	1	12,775	0.01%
2018/09/10	47	33.68	3	33.50	33.50	44	12,938	0.34%
2018/09/07	6	37.70	5	38.05	37.20	1	13,031	0.01%
2018/09/06	3	39.00	5	38.10	38.20	-2	13,277	-0.02%
2018/09/05	1	40.60	61	39.90	39.70	-60	13,695	-0.44%
2018/09/04	3	39.20	4	39.96	40.35	-1	14,177	-0.01%
2018/09/03	2	40.20	0	0.00	38.80	2	14,395	0.01%
2018/08/31	6	41.63	2	41.48	41.65	4	14,562	0.03%
2018/08/30	4	41.41	8	41.83	41.85	-4	14,713	-0.03%
2018/08/29	10	39.76	34	40.54	40.90	-24	14,755	-0.16%
2018/08/27	67	39.42	16	39.35	39.60	51	15,665	0.33%
2018/08/24	5	37.42	7	38.33	38.35	-2	16,260	-0.01%
2018/08/23	40	38.22	35	38.65	37.90	5	16,866	0.03%
2018/08/22	8	37.99	12	38.08	39.20	-4	17,355	-0.02%
2018/08/21	165	36.96	5	37.15	37.20	160	17,414	0.92%	大買/鉅額交易
2018/08/20	0	0.00	20	36.73	36.05	-20	17,824	-0.11%
2018/08/17	4	37.94	3	38.80	37.05	1	18,015	0.01%
2018/08/16	7	37.00	7	37.31	37.80	0	18,146	0.00%
2018/08/15	5	37.94	1	37.65	37.40	4	18,284	0.02%
2018/08/14	5	37.96	10	38.19	39.20	-5	18,368	-0.03%
2018/08/13	36	38.31	4	38.00	37.45	32	18,516	0.17%
2018/08/10	21	42.03	0	0.00	41.00	21	18,671	0.11%
2018/08/09	0	0.00	1	44.75	44.70	-1	18,662	-0.01%
2018/08/08	3	45.70	9	45.13	44.60	-6	19,369	-0.03%
2018/08/07	4	44.71	4	45.49	45.30	0	19,748	0.00%
2018/08/06	1	44.20	1	44.50	44.50	0	19,966	0.00%
2018/08/03	5	43.78	9	44.59	45.10	-4	20,087	-0.02%
2018/08/02	4	44.25	3	44.28	43.25	1	20,151	0.00%
2018/08/01	5	46.74	5	46.78	46.35	0	20,139	0.00%
2018/07/31	14	46.70	11	46.80	47.00	3	20,239	0.01%
2018/07/30	2	47.65	6	48.28	46.45	-4	20,574	-0.02%
2018/07/27	11	48.61	18	48.59	48.65	-7	20,620	-0.03%
2018/07/26	12	47.37	11	47.65	47.65	1	20,598	0.00%
2018/07/25	6	46.93	15	46.66	47.10	-9	20,590	-0.04%
2018/07/24	8	44.31	21	44.27	44.95	-13	20,477	-0.06%
2018/07/23	2	43.70	2	43.05	43.50	0	20,442	0.00%
2018/07/20	30	44.64	19	44.78	43.50	11	20,453	0.05%
2018/07/19	20	45.67	9	45.64	44.80	11	20,503	0.05%
2018/07/18	2	48.55	9	49.39	45.85	-7	20,485	-0.03%
2018/07/17	9	50.64	10	51.01	50.90	-1	20,276	0.00%
2018/07/16	22	50.74	4	49.65	49.65	18	20,265	0.09%
2018/07/13	17	52.48	8	51.95	52.00	9	20,283	0.04%
2018/07/12	12	52.20	13	52.45	52.60	-1	20,531	0.00%
2018/07/11	7	52.49	9	52.97	51.80	-2	20,832	-0.01%
2018/07/10	11	53.78	3	52.80	52.40	8	20,859	0.04%
2018/07/09	1	54.20	22	55.33	54.00	-21	20,861	-0.10%
2018/07/06	14	56.49	10	56.20	55.50	4	20,896	0.02%
2018/07/05	8	58.14	2	58.40	57.90	6	20,969	0.03%
2018/07/04	6	59.85	3	59.93	59.30	3	20,875	0.01%
2018/07/03	24	61.28	31	61.35	61.50	-7	20,903	-0.03%
2018/07/02	12	60.09	23	60.24	59.30	-11	20,719	-0.05%
2018/06/29	79	57.20	11	57.23	57.00	68	20,522	0.33%
2018/06/28	12	57.46	1	55.40	55.80	11	20,679	0.05%
2018/06/27	13	59.06	29	58.82	57.60	-16	21,421	-0.07%
2018/06/26	10	57.17	10	56.70	57.60	0	21,661	0.00%
2018/06/25	13.5	58.45	14	57.51	56.70	-0.5	22,331	0.00%
2018/06/22	30	58.85	31	58.94	58.40	-1	22,758	0.00%
2018/06/21	14	58.48	10	58.76	57.80	4	22,747	0.02%
2018/06/20	38	59.20	25	58.70	57.60	13	22,667	0.06%
2018/06/19	17	58.54	46	56.70	57.00	-29	22,460	-0.13%
2018/06/15	32	61.06	22	61.00	59.50	10	22,427	0.04%
2018/06/14	10	59.65	14	59.80	59.60	-4	22,244	-0.02%
2018/06/13	26	60.87	6	63.25	58.70	20	21,992	0.09%
2018/06/12	23	62.36	40	62.37	65.10	-17	21,603	-0.08%
2018/06/11	19	60.27	27	60.64	60.00	-8	21,153	-0.04%
2018/06/08	27	61.35	15	61.61	59.60	12	21,069	0.06%
2018/06/07	19	60.52	6	59.90	59.80	13	20,875	0.06%
2018/06/06	18	61.35	13	61.14	60.60	5	20,827	0.02%
2018/06/05	15	63.67	5	62.32	60.60	10	21,042	0.05%
2018/06/04	26.5	68.31	16	67.43	64.40	10.5	20,988	0.05%
2018/06/01	10	62.91	19	63.06	66.60	-9	20,470	-0.04%
2018/05/31	20	64.07	20	63.05	60.60	0	19,774	0.00%
2018/05/30	11	59.22	22	60.02	61.20	-11	19,175	-0.06%
2018/05/29	21	57.38	22	57.02	57.20	-1	18,789	-0.01%
2018/05/28	19	54.81	34	56.26	56.70	-15	18,734	-0.08%
2018/05/25	7	52.73	9	53.34	53.80	-2	18,330	-0.01%
2018/05/24	11	51.89	14	51.22	51.80	-3	18,130	-0.02%
2018/05/23	27	50.19	14	50.44	50.10	13	18,104	0.07%
2018/05/22	14	51.62	11	51.10	50.70	3	17,897	0.02%
2018/05/21	10	51.28	16	52.19	50.60	-6	17,741	-0.03%
2018/05/18	24	53.00	1	54.30	52.10	23	17,470	0.13%
2018/05/17	2	58.25	4	59.08	57.30	-2	17,203	-0.01%
2018/05/16	37	59.35	42	58.86	58.20	-5	17,002	-0.03%
2018/05/15	15	57.69	18	58.49	59.10	-3	16,351	-0.02%
2018/05/14	6	53.75	15	52.61	53.80	-9	16,107	-0.06%
2018/05/11	7	52.49	1	52.60	50.60	6	15,878	0.04%
2018/05/10	12	52.71	22	52.99	52.60	-10	15,750	-0.06%
2018/05/09	8	51.78	1	51.00	51.10	7	15,652	0.04%
2018/05/08	17	52.96	0	0.00	51.60	17	15,544	0.11%
2018/05/07	64	53.00	22	52.41	54.00	42	15,424	0.27%
2018/05/04	11	50.95	6	50.97	51.00	5	15,013	0.03%
2018/05/03	2	47.85	18	48.67	48.50	-16	14,859	-0.11%
2018/05/02	20	49.19	15	49.35	48.10	5	15,094	0.03%
2018/04/30	9	50.12	9	50.34	50.50	0	15,025	0.00%
2018/04/27	6	48.00	7	48.17	48.65	-1	15,052	-0.01%
2018/04/26	7	47.28	9	47.59	47.80	-2	15,154	-0.01%
2018/04/25	30	48.27	17	47.95	46.90	13	15,449	0.08%
2018/04/24	11	45.88	18	46.03	47.75	-7	15,601	-0.04%
2018/04/23	32	48.39	31	49.54	47.65	1	15,674	0.01%
2018/04/20	8	50.49	7	50.20	50.00	1	16,131	0.01%
2018/04/19	4	48.83	4	49.88	49.90	0	16,878	0.00%
2018/04/18	7	49.45	7	49.01	49.05	0	16,811	0.00%
2018/04/17	24	50.47	23	48.54	47.55	1	16,604	0.01%
2018/04/16	32	54.04	25	53.45	52.70	7	16,259	0.04%
2018/04/13	22	54.77	346	54.62	54.60	-324	16,165	-2.00%	大賣/鉅額交易
2018/04/12	20	56.23	22	55.96	55.90	-2	16,055	-0.01%
2018/04/11	26	54.94	27	55.64	57.30	-1	16,235	-0.01%
2018/04/10	29	54.51	25	54.68	52.40	4	16,328	0.02%
2018/04/09	10	56.43	11	54.57	54.00	-1	16,599	-0.01%
2018/04/03	33	54.02	36	53.42	55.50	-3	16,941	-0.02%
2018/04/02	10	50.50	5	50.60	50.60	5	16,618	0.03%
2018/03/31	26	50.48	25	50.40	49.80	1	16,814	0.01%
2018/03/30	38	50.04	50	50.50	49.50	-12	16,775	-0.07%
2018/03/29	18	46.81	26	46.94	48.35	-8	15,886	-0.05%
2018/03/28	20	46.62	19	46.36	46.50	1	15,454	0.01%
2018/03/27	22	45.94	33.2	44.92	46.40	-11.2	14,681	-0.08%
2018/03/26	10	40.55	6	41.24	42.20	4	14,229	0.03%
2018/03/23	3	39.52	2	40.15	39.50	1	14,181	0.01%
2018/03/22	33	41.08	36	42.41	41.00	-3	14,100	-0.02%
2018/03/21	4	40.58	5	41.12	42.00	-1	13,843	-0.01%
2018/03/20	2	40.60	0	0.00	39.75	2	13,608	0.01%
2018/03/19	5	40.49	11	40.21	40.45	-6	13,536	-0.04%
2018/03/16	4	40.10	10	39.95	39.60	-6	13,452	-0.04%
2018/03/15	3	39.55	5	39.60	39.70	-2	13,402	-0.01%
2018/03/14	7	40.97	13	40.51	40.30	-6	13,392	-0.04%
2018/03/13	0	0.00	3	39.88	39.85	-3	13,261	-0.02%
2018/03/12	1	40.50	3	40.20	40.20	-2	13,267	-0.02%
2018/03/09	3	40.18	0	0.00	39.40	3	13,276	0.02%
2018/03/08	6	39.00	16	39.56	40.65	-10	13,007	-0.08%
2018/03/07	17	38.77	15	39.27	37.80	2	12,640	0.02%
2018/03/06	4	37.89	8	37.94	37.75	-4	12,779	-0.03%
2018/03/05	19	38.01	1	38.95	37.50	18	13,422	0.13%
2018/03/02	14	39.71	11	39.51	39.10	3	13,869	0.02%
2018/03/01	5	38.16	18	38.87	39.40	-13	13,587	-0.10%
2018/02/27	7	38.02	48	37.97	37.00	-41	13,458	-0.30%
2018/02/26	4	37.78	7	37.66	37.65	-3	13,563	-0.02%
2018/02/23	14	37.24	7	37.66	37.65	7	13,544	0.05%
2018/02/22	0	0.00	10	35.60	35.65	-10	13,578	-0.07%
2018/02/21	2	35.20	9	35.19	35.50	-7	13,554	-0.05%
2018/02/12	1	33.80	4	33.30	33.90	-3	13,482	-0.02%
2018/02/09	10	31.48	3	31.77	31.85	7	13,447	0.05%
2018/02/08	3	33.78	5	33.63	33.20	-2	13,354	-0.01%
2018/02/07	1	33.80	4	34.20	34.60	-3	13,440	-0.02%
2018/02/06	13	33.66	5	32.60	32.35	8	13,389	0.06%
2018/02/05	11	35.52	0	0.00	35.80	11	13,266	0.08%
2018/02/02	1	36.40	2	36.35	36.30	-1	13,266	-0.01%
2018/02/01	7	36.69	5	36.90	36.60	2	13,289	0.02%
2018/01/31	36	36.48	3	36.88	36.45	33	13,308	0.25%
2018/01/30	13	37.52	3	37.00	36.90	10	13,336	0.07%
2018/01/29	4	39.00	2	38.25	38.25	2	13,305	0.02%
2018/01/26	1	37.50	3	38.05	38.95	-2	13,367	-0.01%
2018/01/25	8	39.71	11	38.85	37.90	-3	13,386	-0.02%
2018/01/24	10	39.06	5	38.62	38.70	5	13,297	0.04%
2018/01/23	2	39.03	2	39.05	38.30	0	13,411	0.00%
2018/01/22	19	40.08	10	39.64	39.40	9	13,872	0.06%
2018/01/19	18	39.69	218	39.09	39.90	-200	14,166	-1.41%	大賣/鉅額交易
2018/01/18	8	39.96	12	39.67	38.90	-4	13,806	-0.03%
2018/01/17	17	39.14	9	38.99	39.70	8	13,511	0.06%
2018/01/16	12	37.88	16.2	38.25	38.55	-4.2	13,081	-0.03%
2018/01/15	10	35.85	21	37.17	38.10	-11	12,653	-0.09%
2018/01/12	1	35.25	1	34.65	34.65	0	11,733	0.00%
2018/01/11	3	33.65	3	34.20	34.10	0	11,646	0.00%
2018/01/10	0	0.00	2	33.98	33.40	-2	11,639	-0.02%
2018/01/09	2	34.23	0	0.00	33.95	2	11,694	0.02%
2018/01/05	8	36.05	11	36.33	36.15	-3	11,897	-0.03%
2018/01/04	6	35.23	21	35.40	35.30	-15	11,835	-0.13%
2018/01/03	107	33.98	2	33.55	33.55	105	11,730	0.90%	大買/鉅額交易
2018/01/02	8	32.73	9	32.46	32.40	-1	11,342	-0.01%