強茂 (2481)-凱基-斗六券商分點個股進出

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
55.9
漲跌
▲0.6
漲幅
+1.08%
成交量
1,799張
產業
上市半導體類股
1268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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/09/20	0	0.00	1	55.90	55.90	-1	4,224	-0.02%
2024/09/16	0	0.00	2	55.80	55.80	-2	4,198	-0.05%
2024/09/05	1	52.10	0	0.00	51.30	1	4,179	0.02%
2024/08/16	0	0.00	1	52.90	52.80	-1	4,398	-0.02%
2024/08/12	1	49.40	0	0.00	49.55	1	4,341	0.02%
2024/08/09	1	48.80	0	0.00	48.30	1	4,325	0.02%
2024/08/08	4	48.90	0	0.00	48.30	4	4,307	0.09%
2024/08/06	0	0.00	2	44.00	46.35	-2	4,247	-0.05%
2024/08/01	1	56.90	0	0.00	56.90	1	4,101	0.02%
2024/07/30	1	55.20	1	54.70	54.50	0	4,056	0.00%
2024/07/19	1	61.80	0.1	60.60	60.20	1	3,853	0.02%
2024/07/18	1	62.60	3	62.87	62.60	-2	3,786	-0.05%
2024/07/17	3	65.07	1	65.80	64.70	2	3,679	0.05%
2024/07/16	5	67.40	4	68.05	66.50	1	3,541	0.03%
2024/07/15	4	66.58	12	67.13	66.20	-8	3,249	-0.25%
2024/07/12	19	65.96	8	66.21	65.70	11	2,892	0.38%
2024/07/11	2	64.25	1	63.50	64.40	1	2,506	0.04%
2024/07/04	1	64.50	0	0.00	63.80	1	1,932	0.05%
2024/07/03	0	0.00	3	60.00	61.00	-3	1,557	-0.19%
2024/06/17	1	59.00	0	0.00	59.50	1	1,415	0.07%
2024/05/28	1	60.80	1	61.20	60.20	0	1,431	0.00%
2024/05/27	6	58.60	0	0.00	58.70	6	1,287	0.47%
2024/05/15	0.1	56.60	0	0.00	56.80	0.1	1,274	0.00%
2024/03/27	1	57.50	0	0.00	57.70	1	1,591	0.06%
2024/03/19	2	56.70	0	0.00	56.50	2	2,247	0.09%
2024/03/12	0	0.00	1	59.80	59.70	-1	2,355	-0.04%
2024/03/11	0	0.00	1	58.70	59.00	-1	2,378	-0.04%
2024/03/08	0	0.00	1	59.20	59.20	-1	2,410	-0.04%
2024/03/07	3	60.10	0	0.00	60.30	3	2,431	0.12%
2024/02/27	0	0.00	1	62.00	62.00	-1	2,876	-0.03%
2024/01/03	1	64.70	0	0.00	65.70	1	2,741	0.04%
2023/12/26	1	69.50	0	0.00	69.00	1	2,568	0.04%
2023/12/25	1	70.00	3	70.77	69.30	-2	2,552	-0.08%
2023/12/20	1	70.40	1	69.60	68.60	0	2,439	0.00%
2023/12/19	1	68.60	0	0.00	68.50	1	2,392	0.04%
2023/12/18	3	70.07	3	70.90	69.30	0	2,342	0.00%
2023/12/15	0	0.00	1	72.30	69.30	-1	2,231	-0.04%
2023/12/14	1	69.10	2	69.65	70.30	-1	1,847	-0.05%
2023/12/11	1	70.10	1	69.80	69.00	0	1,776	0.00%
2023/12/06	0	0.00	1	68.80	67.90	-1	1,696	-0.06%
2023/12/05	1	68.00	0	0.00	68.70	1	1,673	0.06%
2023/12/04	1	69.10	4	69.30	68.50	-3	1,630	-0.18%
2023/12/01	1	71.80	8	70.50	70.20	-7	1,573	-0.44%
2023/11/30	8	70.90	10	68.39	70.70	-2	1,431	-0.14%
2023/11/29	0	0.00	1	65.40	65.90	-1	1,156	-0.09%
2023/11/24	1	64.60	0	0.00	63.90	1	1,137	0.09%
2023/11/15	1	61.70	0	0.00	61.60	1	1,156	0.09%
2023/11/13	0	0.00	9	59.90	59.70	-9	1,189	-0.76%
2023/11/07	1	61.50	0	0.00	61.80	1	1,291	0.08%
2023/10/27	0	0.00	1	61.40	61.40	-1	1,633	-0.06%
2023/10/23	1	61.80	0	0.00	61.50	1	1,890	0.05%
2023/10/06	0.1	64.50	0	0.00	64.60	0.1	3,894	0.00%
2023/09/26	0	0.00	16	64.50	64.00	-16	5,682	-0.28%
2023/09/21	0	0.00	4	64.70	64.00	-4	5,704	-0.07%
2023/09/18	0	0.00	2	67.30	67.10	-2	5,793	-0.03%
2023/09/15	1	66.30	0	0.00	66.40	1	5,809	0.02%
2023/09/14	2	66.95	1	67.30	67.20	1	5,800	0.02%
2023/09/12	2	65.60	0	0.00	65.80	2	5,816	0.03%
2023/09/06	0	0.00	3	65.30	65.30	-3	5,877	-0.05%
2023/09/05	3	65.87	0	0.00	65.80	3	5,961	0.05%
2023/09/01	1	64.80	0	0.00	64.30	1	5,963	0.02%
2023/08/30	2	63.80	0	0.00	64.00	2	6,007	0.03%
2023/08/22	0	0.00	2	62.10	62.10	-2	6,172	-0.03%
2023/08/21	2	63.50	0	0.00	62.70	2	6,188	0.03%
2023/08/18	0	0.00	10	63.50	63.10	-10	6,202	-0.16%
2023/08/14	0	0.00	16	63.46	62.60	-16	6,204	-0.26%
2023/08/11	2	65.20	0	0.00	65.20	2	6,171	0.03%
2023/08/09	1	70.00	3	70.10	70.30	-2	6,052	-0.03%
2023/08/04	2	71.25	0	0.00	71.30	2	6,010	0.03%
2023/08/01	3	73.33	1	73.50	73.50	2	5,947	0.03%
2023/07/31	1	72.90	0	0.00	72.70	1	5,894	0.02%
2023/07/28	2	74.80	0	0.00	74.80	2	5,830	0.03%
2023/07/27	0	0.00	3	77.60	77.80	-3	5,781	-0.05%
2023/07/26	1	75.60	0	0.00	75.40	1	5,704	0.02%
2023/07/25	2	76.00	3	76.10	76.50	-1	5,677	-0.02%
2023/07/24	2	76.20	0	0.00	76.30	2	5,619	0.04%
2023/07/21	9	77.12	0	0.00	77.70	9	5,525	0.16%
2023/07/20	0	0.00	4	78.10	78.60	-4	5,494	-0.07%
2023/07/19	13	79.18	0	0.00	77.60	13	5,426	0.24%
2023/07/18	1	80.00	11	83.43	79.90	-10	5,296	-0.19%
2023/07/17	23	79.06	1	79.50	80.10	22	4,748	0.46%
2023/07/14	3	77.33	1	77.20	78.00	2	4,388	0.05%
2023/07/12	62	79.87	60	78.08	76.30	2	4,058	0.05%
2023/07/11	3	74.50	24	75.44	79.00	-21	3,399	-0.62%
2023/07/10	4	70.63	4	71.20	71.90	0	2,663	0.00%
2023/07/07	3	68.13	0	0.00	68.00	3	2,516	0.12%
2023/07/06	8	69.86	0	0.00	69.60	8	2,535	0.32%
2023/07/05	3	70.10	3	70.37	70.10	0	2,547	0.00%
2023/07/04	0	0.00	5	69.50	69.50	-5	2,554	-0.20%
2023/06/30	0	0.00	1	69.30	69.30	-1	2,628	-0.04%
2023/06/29	1	69.60	1	69.00	69.00	0	2,671	0.00%
2023/06/28	0	0.00	2	69.70	68.70	-2	2,814	-0.07%
2023/06/27	2	69.90	3	70.50	68.90	-1	3,105	-0.03%
2023/06/20	2	67.70	0	0.00	68.20	2	3,213	0.06%
2023/06/16	1	69.00	0	0.00	68.90	1	3,404	0.03%
2023/06/15	4	69.90	0	0.00	69.80	4	3,655	0.11%
2023/06/13	2	70.90	1	70.80	70.90	1	3,720	0.03%
2023/06/12	0	0.00	2	71.60	70.80	-2	3,760	-0.05%
2023/06/09	2	71.40	0	0.00	70.90	2	3,746	0.05%
2023/06/02	1	71.40	1	71.30	71.00	0	4,565	0.00%
2023/05/30	0	0.00	2	70.20	69.50	-2	4,805	-0.04%
2023/05/29	8	70.33	7	70.20	70.20	1	4,800	0.02%
2023/05/26	0.3	68.50	0	0.00	68.50	0.3	4,761	0.01%
2023/05/25	0.2	68.40	1	68.40	68.30	-0.8	4,755	-0.02%
2023/05/10	0	0.00	4	66.70	66.70	-4	5,006	-0.08%
2023/05/03	0.2	66.80	2	66.70	66.70	-1.8	5,474	-0.03%
2023/05/02	2	67.30	0	0.00	67.00	2	5,540	0.04%
2023/04/26	0	0.00	1	64.00	64.40	-1	5,612	-0.02%
2023/04/25	0.1	66.30	0	0.00	64.30	0.1	5,597	0.00%
2023/04/21	1	67.40	1	67.10	66.80	0	5,571	0.00%
2023/04/20	0.1	69.80	0	0.00	69.20	0.1	5,542	0.00%
2023/04/19	2	70.65	2	70.80	70.60	0	5,551	0.00%
2023/04/18	0	0.00	2	72.95	71.60	-2	5,527	-0.04%
2023/04/17	2	72.00	0	0.00	72.20	2	5,455	0.04%
2023/04/06	0	0.00	1	71.80	71.70	-1	5,181	-0.02%
2023/03/29	1	71.90	0	0.00	71.00	1	5,091	0.02%
2023/03/28	2	72.10	22	72.30	70.50	-20	4,993	-0.40%
2023/03/27	1	70.40	0	0.00	69.90	1	4,707	0.02%
2023/03/24	0	69.90	0	0.00	70.00	0	4,711	0.00%
2023/03/23	3	70.40	0	0.00	70.30	3	4,743	0.06%
2023/03/22	0	0.00	4	72.10	72.00	-4	4,658	-0.09%
2023/03/21	1	71.20	0	0.00	71.30	1	4,563	0.02%
2023/03/20	8	71.93	7	72.17	71.00	1	4,701	0.02%
2023/03/16	1.1	67.41	1	69.10	67.20	0.1	4,405	0.00%
2023/03/15	1	69.80	0	0.00	69.00	1	4,388	0.02%
2023/03/10	3	70.17	0	0.00	69.40	3	4,458	0.07%
2023/03/09	1	71.80	0	0.00	71.70	1	4,608	0.02%
2023/03/08	6	72.72	2	73.25	72.10	4	4,625	0.09%
2023/03/07	3	71.97	2	71.35	71.80	1	4,341	0.02%
2023/03/06	2	70.75	1	70.20	70.70	1	4,092	0.02%
2023/02/08	1	68.70	1	68.80	68.70	0	3,918	0.00%
2023/02/07	1	68.30	1	68.60	69.10	0	3,901	0.00%
2023/02/06	1	68.20	3	68.70	68.60	-2	3,895	-0.05%
2023/02/03	5	69.40	3	68.90	69.10	2	3,846	0.05%
2023/02/01	1	67.10	2	67.25	67.10	-1	3,638	-0.03%
2023/01/31	1	65.30	2	66.05	66.30	-1	3,600	-0.03%
2023/01/13	0	0.00	1	61.80	61.80	-1	3,544	-0.03%
2023/01/10	0	0.00	3	63.00	63.10	-3	3,637	-0.08%
2023/01/09	5	62.40	6	62.32	63.00	-1	3,665	-0.03%
2022/12/28	1	58.60	0	0.00	58.40	1	3,943	0.03%
2022/12/22	1	60.60	0	0.00	60.60	1	4,080	0.02%
2022/12/20	1	61.50	0	0.00	61.20	1	4,155	0.02%
2022/12/15	1	65.40	0	0.00	65.40	1	4,215	0.02%
2022/12/12	1	65.00	0	0.00	64.20	1	4,051	0.02%
2022/12/05	0	0.00	2	64.70	66.00	-2	3,979	-0.05%
2022/12/02	1	65.60	0	0.00	65.70	1	4,065	0.02%
2022/12/01	4	65.55	1	66.30	65.60	3	4,047	0.07%
2022/11/30	8	62.20	10	62.80	63.10	-2	3,926	-0.05%
2022/11/29	1	60.60	0	0.00	60.70	1	3,892	0.03%
2022/11/28	8	61.00	8	61.60	61.30	0	3,919	0.00%
2022/11/25	2	61.15	2	60.90	60.40	0	4,007	0.00%
2022/11/24	0	0.00	1	59.80	60.70	-1	4,036	-0.02%
2022/11/22	2	59.25	0	0.00	58.90	2	4,165	0.05%
2022/11/21	0	0.00	1	61.00	60.30	-1	4,361	-0.02%
2022/11/17	11	61.05	13	60.63	61.50	-2	4,768	-0.04%
2022/11/16	12	60.09	12	59.86	60.40	0	4,782	0.00%
2022/11/15	1	59.40	1	59.10	59.30	0	4,748	0.00%
2022/11/11	3	58.50	1	58.10	58.10	2	5,017	0.04%
2022/11/10	3	58.43	4	58.05	58.10	-1	5,312	-0.02%
2022/11/09	1	59.00	4	58.70	58.70	-3	5,539	-0.05%
2022/11/08	11	58.92	8	58.76	57.30	3	5,579	0.05%
2022/11/07	1	58.60	0	0.00	58.30	1	5,601	0.02%
2022/11/04	1	58.00	1	57.90	57.80	0	5,692	0.00%
2022/11/02	11	56.68	11	57.68	57.20	0	5,835	0.00%
2022/10/31	2	55.20	4	55.00	55.10	-2	6,159	-0.03%
2022/10/28	2	54.50	3	54.90	53.70	-1	6,484	-0.02%
2022/10/27	11	55.22	8	54.90	55.60	3	6,538	0.05%
2022/10/25	2	53.10	2	53.50	53.10	0	6,497	0.00%
2022/10/21	3	53.43	3	52.90	52.10	0	6,565	0.00%
2022/10/20	3	52.97	3	51.80	53.30	0	6,603	0.00%
2022/10/18	4	52.88	1	53.50	53.60	3	6,692	0.04%
2022/10/17	0	0.00	1	51.60	52.00	-1	6,812	-0.01%
2022/10/13	2	50.15	1	49.80	49.10	1	7,058	0.01%
2022/10/06	2	57.10	2	57.50	58.00	0	7,179	0.00%
2022/10/05	4	57.80	3	57.03	57.10	1	7,199	0.01%
2022/10/04	2	58.40	2	58.80	58.60	0	7,171	0.00%
2022/09/30	2	55.40	2	55.85	57.00	0	7,381	0.00%
2022/09/28	3	57.50	3	56.57	55.00	0	7,415	0.00%
2022/09/27	1	59.00	0	0.00	59.50	1	7,453	0.01%
2022/09/26	1	58.10	1	60.10	57.90	0	7,571	0.00%
2022/09/19	1	65.50	1	65.20	65.00	0	7,790	0.00%
2022/09/15	1	67.70	1	67.10	66.40	0	7,899	0.00%
2022/09/14	1	66.30	2	67.20	67.40	-1	7,925	-0.01%
2022/09/13	1	67.60	0	0.00	67.00	1	7,975	0.01%
2022/09/12	3	67.73	3	67.50	67.80	0	8,102	0.00%
2022/09/08	0	0.00	1	67.30	68.50	-1	8,290	-0.01%
2022/09/07	1	64.60	1	64.50	64.40	0	8,456	0.00%
2022/09/06	0	0.00	13	66.12	63.60	-13	8,418	-0.15%
2022/09/05	2	69.70	3	67.70	67.50	-1	8,364	-0.01%
2022/09/02	2	69.60	2	70.10	69.70	0	8,340	0.00%
2022/09/01	0	0.00	1	68.80	68.90	-1	8,309	-0.01%
2022/08/31	1	69.70	1	70.30	69.90	0	8,199	0.00%
2022/08/30	1	69.30	1	69.10	69.10	0	8,195	0.00%
2022/08/29	1	68.70	1	68.50	68.30	0	8,202	0.00%
2022/08/26	9	71.49	7	71.63	71.60	2	8,191	0.02%
2022/08/25	9	71.61	5	71.70	70.10	4	8,089	0.05%
2022/08/24	1	68.00	0	0.00	68.10	1	7,866	0.01%
2022/08/23	0	0.00	1	68.60	68.20	-1	8,076	-0.01%
2022/08/19	6	70.37	6	70.53	69.90	0	8,332	0.00%
2022/08/18	6	69.90	3	70.00	70.40	3	8,275	0.04%
2022/08/17	4	72.35	5	71.30	71.00	-1	8,186	-0.01%
2022/08/16	3	69.27	3	69.73	70.20	0	7,927	0.00%
2022/08/15	1	67.10	1	67.50	67.90	0	7,819	0.00%
2022/08/12	1	66.00	1	66.40	66.20	0	7,855	0.00%
2022/08/11	5	67.10	8	66.91	66.30	-3	7,936	-0.04%
2022/08/10	6	67.38	6	67.43	66.80	0	8,128	0.00%
2022/08/09	7	67.87	1	68.30	67.40	6	8,351	0.07%
2022/08/08	6	66.03	3	66.63	67.30	3	8,537	0.04%
2022/08/05	0	0.00	3	67.73	67.60	-3	8,520	-0.04%
2022/08/02	0	0.00	1	63.00	63.50	-1	8,470	-0.01%
2022/07/25	0	0.00	2	65.10	65.10	-2	9,039	-0.02%
2022/07/22	3	65.93	3	66.23	65.80	0	9,176	0.00%
2022/07/21	3	63.20	0	0.00	66.20	3	9,223	0.03%
2022/07/18	1	59.60	0	0.00	59.80	1	9,442	0.01%
2022/07/12	1	55.00	0	0.00	54.80	1	10,689	0.01%
2022/07/05	1	56.80	0	0.00	56.50	1	10,938	0.01%
2022/07/01	0	0.00	3	59.70	57.90	-3	11,029	-0.03%
2022/06/28	1	68.30	1	67.90	68.00	0	11,908	0.00%
2022/06/27	3	69.23	3	69.57	70.00	0	13,329	0.00%
2022/06/24	1	67.50	1	67.00	67.00	0	13,453	0.00%
2022/06/23	2	66.50	1	67.10	66.30	1	13,603	0.01%
2022/06/22	1	68.30	0	0.00	66.60	1	13,864	0.01%
2022/06/21	6	67.37	3	67.63	69.40	3	14,058	0.02%
2022/06/20	2	67.10	2	67.70	66.10	0	14,344	0.00%
2022/06/17	6	69.68	2	69.25	69.10	4	14,401	0.03%
2022/06/16	1	73.70	0	0.00	71.60	1	14,233	0.01%
2022/06/14	0	0.00	1	79.00	78.90	-1	14,341	-0.01%
2022/06/13	1	80.50	1.2	79.85	79.50	-0.2	14,314	0.00%
2022/06/10	2	80.70	2	81.10	81.80	0	14,409	0.00%
2022/06/09	1	81.00	1	81.10	81.50	0	14,480	0.00%
2022/06/08	1	81.20	1	80.80	80.80	0	14,506	0.00%
2022/06/07	0	0.00	1	81.40	81.50	-1	14,549	-0.01%
2022/06/06	2	81.50	0	0.00	81.40	2	14,548	0.01%
2022/06/02	11	83.68	0	0.00	83.10	11	14,535	0.08%
2022/06/01	10.2	83.97	0	0.00	84.00	10.2	14,505	0.07%
2022/05/31	2	84.55	2	84.05	83.80	0	14,345	0.00%
2022/05/30	13	83.25	3	83.03	84.50	10	14,193	0.07%
2022/05/27	1	80.50	0	0.00	80.20	1	13,953	0.01%
2022/05/26	3	80.43	6	79.83	78.90	-3	13,935	-0.02%
2022/05/25	3	79.03	0	0.00	80.20	3	13,923	0.02%
2022/05/23	0	0.00	3	82.70	81.20	-3	14,026	-0.02%
2022/05/20	1	81.40	1	81.50	81.20	0	14,123	0.00%
2022/05/19	3	79.43	0	0.00	81.20	3	14,577	0.02%
2022/05/18	101	80.91	103	81.07	81.20	-2	14,594	-0.01%	大買/大賣/
2022/05/17	3	80.17	3	80.63	82.40	0	14,434	0.00%
2022/05/16	1	78.90	2	79.00	78.40	-1	14,348	-0.01%
2022/05/13	2	77.35	2	77.20	77.20	0	14,440	0.00%
2022/05/12	4	77.60	3	76.07	75.50	1	14,713	0.01%
2022/05/11	3	77.50	3	77.87	77.10	0	15,081	0.00%
2022/05/09	3	78.50	3	80.00	77.10	0	15,062	0.00%
2022/05/05	7	82.07	6	81.85	81.40	1	15,572	0.01%
2022/05/03	3	77.47	4	77.25	77.90	-1	15,547	-0.01%
2022/04/29	1	78.20	0	0.00	76.10	1	15,578	0.01%
2022/04/28	2	76.30	2	75.20	76.00	0	15,557	0.00%
2022/04/27	2	72.50	2	76.00	76.10	0	15,466	0.00%
2022/04/26	0	0.00	1	77.30	77.00	-1	15,339	-0.01%
2022/04/25	0	79.50	1	79.10	78.70	-1	15,252	-0.01%
2022/04/22	2	82.90	2	84.10	82.80	0	15,120	0.00%
2022/04/21	3	83.20	0	0.00	84.60	3	14,983	0.02%
2022/04/14	0	0.00	1	93.50	90.80	-1	14,260	-0.01%
2022/04/13	0	0.00	2	94.80	93.80	-2	14,192	-0.01%
2022/04/11	1.1	96.82	2	96.95	95.00	-0.9	14,407	-0.01%
2022/04/08	2	98.50	0	0.00	98.10	2	14,392	0.01%
2022/04/07	2	101.25	1	101.50	98.00	1	14,346	0.01%
2022/04/06	1	101.50	0	0.00	101.50	1	14,168	0.01%
2022/03/31	1	105.50	41	105.71	102.00	-40	13,986	-0.29%
2022/03/30	52	106.16	12	104.51	105.00	40	13,567	0.29%
2022/03/29	0	0.00	1	99.80	98.80	-1	12,340	-0.01%
2022/03/28	3	99.23	0	0.00	98.40	3	12,524	0.02%
2022/03/25	0	0.00	7	100.50	99.90	-7	12,582	-0.06%
2022/03/24	5	97.72	2	98.45	97.80	3	12,322	0.02%
2022/03/23	6	99.58	0	100.00	99.60	6	12,188	0.05%
2022/03/22	1	101.50	0	0.00	102.50	1	12,003	0.01%
2022/03/18	0	0.00	0.1	104.00	105.00	-0.1	11,866	0.00%
2022/03/11	1	100.00	1	101.00	101.00	0	12,395	0.00%
2022/03/10	1	100.00	1	99.90	99.50	0	12,755	0.00%
2022/02/24	0	100.00	1	101.50	99.40	-1	16,240	-0.01%
2022/02/22	0	0.00	2	104.00	102.50	-2	17,811	-0.01%
2022/02/17	5	105.70	7	105.71	107.00	-2	18,019	-0.01%
2022/02/16	7	108.57	4	107.25	107.00	3	18,175	0.02%
2022/02/15	2	105.75	2	108.25	105.00	0	18,300	0.00%
2022/02/14	2	104.75	3	106.17	106.00	-1	18,441	-0.01%
2022/02/11	2.1	104.54	3	106.00	105.00	-0.9	18,444	-0.01%
2022/02/10	2	101.50	1	103.00	103.00	1	18,668	0.01%
2022/02/09	1	103.00	0	0.00	103.00	1	19,384	0.01%
2022/02/08	955	103.00	956	102.99	102.00	-1	19,523	-0.01%	大買/大賣/
2022/02/07	1	92.90	1	94.10	95.00	0	19,910	0.00%
2022/01/25	1	93.20	0	0.00	89.50	1	22,423	0.00%
2022/01/24	4	89.18	3	90.60	91.30	1	22,697	0.00%
2022/01/19	0	0.00	2	91.35	90.40	-2	24,609	-0.01%
2022/01/17	1	89.60	0	0.00	92.00	1	25,652	0.00%
2022/01/10	1	96.28	1	94.70	98.60	0	28,664	0.00%
2022/01/07	0	0.00	1	96.80	95.00	-1	28,617	0.00%
2022/01/06	0	0.00	3	100.17	100.50	-3	28,343	-0.01%
2022/01/05	0	101.00	2	102.50	102.00	-2	28,453	-0.01%
2022/01/04	3	106.83	0	0.00	104.00	3	28,502	0.01%
2022/01/03	1	105.50	0	0.00	105.50	1	28,716	0.00%
2021/12/30	0	0.00	1	107.00	107.00	-1	28,796	0.00%
2021/12/29	1	107.00	0	0.00	107.00	1	28,910	0.00%
2021/12/27	0	0.00	1	110.00	109.00	-1	29,185	0.00%
2021/12/24	21	109.95	297	113.36	107.50	-276	29,287	-0.94%	大賣/鉅額交易
2021/12/23	402	111.00	104	111.50	111.50	298	29,125	1.02%	大買/大賣/鉅額交易
2021/12/22	2	110.00	0	0.00	108.00	2	29,022	0.01%
2021/12/21	0	108.00	1	109.00	108.00	-1	28,709	0.00%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	1	107.00	0	0.00	104.50	1	28,800	0.00%
2021/12/15	0	0.00	0	102.50	106.00	0	28,763	0.00%
2021/12/14	0	0.00	1	102.01	102.50	-1	28,719	0.00%
2021/12/10	2	106.00	0	106.00	105.00	2	28,726	0.01%
2021/12/09	1	111.99	0	0.00	109.00	1	28,660	0.00%
2021/12/08	2	112.50	1	112.00	112.00	1	28,764	0.00%
2021/12/07	2	112.74	3	115.17	110.00	-1	28,852	0.00%
2021/12/06	1	112.00	1	112.50	113.00	0	28,486	0.00%
2021/12/03	36	115.06	34	112.13	111.50	2	28,344	0.01%
2021/12/02	4.1	111.67	361	111.42	107.00	-356.9	27,818	-1.28%	大賣/鉅額交易
2021/12/01	816	110.90	454	111.00	110.50	362	27,901	1.30%	大買/大賣/鉅額交易
2021/11/30	534	109.00	536	109.54	110.50	-2	28,112	-0.01%	大買/大賣/
2021/11/29	1	106.00	2	101.52	106.00	-1	28,267	0.00%
2021/11/26	2	106.00	0	0.00	103.50	2	28,113	0.01%
2021/11/23	1	112.00	3	109.67	106.00	-2	27,568	-0.01%
2021/11/22	2	112.50	2	112.50	108.50	0	27,561	0.00%
2021/11/19	26.3	112.05	29	112.33	111.50	-2.7	27,864	-0.01%
2021/11/18	1	105.01	4	105.50	106.00	-3	27,212	-0.01%
2021/11/17	5	102.10	3	102.33	102.00	2	27,315	0.01%
2021/11/15	1	101.00	1	100.50	100.50	0	28,029	0.00%
2021/11/12	14	101.96	14	103.21	100.50	0	28,240	0.00%
2021/11/11	10	99.17	13	100.18	101.00	-3	28,331	-0.01%
2021/11/10	2	96.40	1	97.20	97.90	1	28,092	0.00%
2021/11/09	12	99.43	10	99.28	98.00	2	27,946	0.01%
2021/11/08	2	105.49	0.3	100.50	99.20	1.8	27,499	0.01%
2021/11/05	7	109.50	7	109.21	110.00	0	26,953	0.00%
2021/11/04	9	113.00	9	113.17	110.00	0	26,808	0.00%
2021/11/03	519	110.00	519.3	109.45	108.00	-0.3	26,125	0.00%	大買/大賣/
2021/11/02	31.1	120.25	19	115.03	111.50	12.1	25,206	0.05%
2021/11/01	3	120.50	4	122.63	123.50	-1	23,823	0.00%
2021/10/29	20	111.30	19	112.71	112.50	1	23,484	0.00%
2021/10/28	15	108.00	15	107.67	107.50	0	22,973	0.00%
2021/10/27	15	104.47	14	105.43	107.00	1	22,734	0.00%
2021/10/26	16	107.31	17.1	104.99	101.50	-1.1	22,334	0.00%
2021/10/25	5	103.60	8	105.63	105.50	-3	22,136	-0.01%
2021/10/22	14	101.79	12	102.13	101.50	2	22,045	0.01%
2021/10/21	16	100.76	23	101.40	100.50	-7	22,333	-0.03%
2021/10/20	10.5	98.04	4	97.00	96.80	6.5	22,038	0.03%
2021/10/19	4	97.78	13	99.90	101.50	-9	22,139	-0.04%
2021/10/18	4	93.08	4	93.93	92.60	0	21,900	0.00%
2021/10/15	1	91.00	1	93.50	91.40	0	22,556	0.00%
2021/10/13	0	0.00	1	92.10	87.40	-1	23,748	0.00%
2021/10/12	3	94.73	4	94.10	93.30	-1	24,108	0.00%
2021/10/08	4	92.93	8	92.69	94.00	-4	24,790	-0.02%
2021/10/07	2	89.80	0	0.00	89.50	2	25,392	0.01%
2021/10/06	3	87.43	3	86.67	86.20	0	25,823	0.00%
2021/10/05	3	84.40	1	84.10	86.50	2	26,290	0.01%
2021/10/04	4	81.65	4	82.05	81.10	0	26,522	0.00%
2021/09/30	2	89.10	2	89.90	89.30	0	27,668	0.00%
2021/09/27	3	95.00	0	0.00	94.60	3	29,581	0.01%
2021/09/24	3	96.00	0	0.00	95.00	3	30,007	0.01%
2021/09/23	2	93.40	2	95.05	95.40	0	30,217	0.00%
2021/09/17	2	91.95	2	91.80	92.30	0	31,093	0.00%
2021/09/15	35	92.40	37	91.71	92.30	-2	32,181	-0.01%
2021/09/13	3	96.37	0	0.00	92.30	3	33,164	0.01%
2021/09/10	2	92.80	2	93.40	94.90	0	33,443	0.00%
2021/09/09	4	91.88	3	92.77	93.90	1	34,291	0.00%
2021/09/08	1	92.70	1	92.50	90.50	0	35,196	0.00%
2021/09/06	6	98.75	5	94.84	94.50	1	35,198	0.00%
2021/09/03	2	97.30	0	0.00	98.50	2	34,882	0.01%
2021/09/02	2	102.25	0.1	101.00	100.50	1.9	34,527	0.01%
2021/09/01	8	109.69	8.1	109.02	111.00	-0.1	34,572	0.00%
2021/08/27	17	107.44	17	106.00	106.50	0	34,340	0.00%
2021/08/26	24	112.56	25	111.66	111.50	-1	34,147	0.00%
2021/08/25	1	111.50	1	116.87	113.00	0	34,077	0.00%
2021/08/24	6	109.33	6	109.33	107.50	0	33,308	0.00%
2021/08/23	720	107.99	717	108.28	106.00	3	32,775	0.01%	大買/大賣/
2021/08/20	11.1	102.52	11	103.36	105.00	0.1	32,351	0.00%
2021/08/19	3	102.50	5	101.06	99.00	-2	31,672	-0.01%
2021/08/18	44	94.78	47	92.45	100.00	-3	31,083	-0.01%
2021/08/17	50	99.56	50	96.89	91.00	0	30,700	0.00%
2021/08/13	6	99.40	6	99.95	97.00	0	30,232	0.00%
2021/08/12	0	0.00	5	101.20	103.00	-5	30,107	-0.02%
2021/08/11	23	98.49	23	99.73	97.60	0	29,975	0.00%
2021/08/10	3	100.50	0	0.00	101.00	3	29,776	0.01%
2021/08/09	5	102.50	0	0.00	100.50	5	29,579	0.02%
2021/08/05	3	109.00	4	109.50	108.50	-1	29,282	0.00%
2021/08/04	1	116.00	1	115.00	113.00	0	29,279	0.00%
2021/08/03	10	114.35	9	114.78	113.50	1	29,284	0.00%
2021/08/02	1	109.50	3	106.83	111.50	-2	28,915	-0.01%
2021/07/30	1	107.00	0	0.00	102.50	1	28,598	0.00%
2021/07/29	394.1	106.51	392.1	107.08	107.00	2	28,473	0.01%	大買/大賣/
2021/07/28	0	108.00	0	0.00	104.50	0	28,180	0.00%
2021/07/27	5	121.49	5	123.00	114.50	0	27,765	0.00%
2021/07/26	8	116.38	8	115.94	115.50	0	27,020	0.00%
2021/07/23	6	115.17	6	113.92	110.00	0	26,312	0.00%
2021/07/22	0	0.00	1	112.00	113.50	-1	25,352	0.00%
2021/07/21	35	109.80	35	107.11	103.50	0	25,114	0.00%
2021/07/20	158	106.51	164	108.06	108.50	-6	24,422	-0.02%	大買/大賣/
2021/07/19	11	102.41	6	103.08	100.00	5	23,783	0.02%
2021/07/16	30	103.03	30	102.80	102.50	0	24,120	0.00%
2021/07/15	22	97.45	27	95.61	100.00	-5	24,054	-0.02%
2021/07/14	8	101.56	3	98.53	98.10	5	23,919	0.02%
2021/07/13	0	110.00	0	0.00	109.00	0	23,126	0.00%
2021/07/12	19	100.41	24	101.71	105.50	-5	22,646	-0.02%
2021/07/09	4	95.95	8	96.05	96.00	-4	22,042	-0.02%
2021/07/08	6	93.75	0.1	98.40	94.80	5.9	21,711	0.03%
2021/07/07	21	95.61	17	98.12	93.60	4	21,344	0.02%
2021/07/06	89	93.05	88	90.45	92.60	1	20,611	0.00%
2021/07/05	47	93.75	43	94.54	90.50	4	20,264	0.02%
2021/07/02	88	85.02	88	84.26	87.60	0	19,651	0.00%
2021/07/01	4.1	83.29	12	81.35	79.70	-7.9	19,370	-0.04%
2021/06/30	5	80.90	10	83.20	86.20	-5	19,562	-0.03%
2021/06/29	0	0.00	4	80.55	78.70	-4	19,614	-0.02%
2021/06/28	47	81.99	41	80.10	79.60	6	19,407	0.03%
2021/06/25	8	79.19	3.7	80.95	81.80	4.3	18,838	0.02%
2021/06/24	16	74.29	16	74.77	74.40	0	18,163	0.00%
2021/06/23	10	72.80	6	72.95	74.50	4	17,792	0.02%
2021/06/21	1	70.20	1	68.70	66.20	0	16,679	0.00%
2021/06/18	2	68.15	2	68.05	68.90	0	16,156	0.00%
2021/06/17	19	64.04	19	64.94	65.20	0	15,070	0.00%
2021/06/11	0	0.00	1	56.40	56.50	-1	13,585	-0.01%
2021/06/10	1	57.30	0	0.00	57.00	1	13,668	0.01%
2021/06/09	0	0.00	2	56.70	56.50	-2	13,562	-0.01%
2021/06/08	0	0.00	3	54.70	54.80	-3	13,053	-0.02%
2021/06/03	1	53.50	0	0.00	53.50	1	13,225	0.01%
2021/06/01	0	0.00	6	52.38	52.00	-6	12,855	-0.05%
2021/05/28	0	0.00	8	49.53	50.60	-8	13,004	-0.06%
2021/05/25	0	0.00	1	48.30	47.85	-1	13,317	-0.01%
2021/05/24	6	45.72	6	46.30	46.25	0	13,390	0.00%
2021/05/21	7	45.27	7	46.25	46.15	0	13,538	0.00%
2021/05/20	1	44.05	0	0.00	43.85	1	13,616	0.01%
2021/05/19	8	45.83	7	45.48	45.60	1	13,604	0.01%
2021/05/17	2	40.40	0	0.00	39.60	2	13,515	0.01%
2021/05/13	1	43.50	0	0.00	44.00	1	13,381	0.01%
2021/05/12	3	43.13	0	0.00	43.50	3	13,348	0.02%
2021/05/11	2	47.40	1	48.10	46.60	1	13,217	0.01%
2021/05/10	4	51.20	0	0.00	51.10	4	13,093	0.03%
2021/05/06	2	50.35	0	0.00	50.70	2	13,602	0.01%
2021/05/05	1	51.20	0	0.00	50.90	1	13,569	0.01%
2021/05/04	2	51.85	0	0.00	52.40	2	13,623	0.01%
2021/05/03	0	0.00	15	56.89	55.50	-15	13,697	-0.11%
2021/04/28	0	0.00	4	61.30	60.50	-4	13,804	-0.03%
2021/04/27	51	62.70	72	62.17	60.20	-21	13,935	-0.15%
2021/04/26	60	62.56	24	61.94	62.70	36	13,805	0.26%
2021/04/22	10	62.98	7.2	61.87	60.50	2.8	13,695	0.02%
2021/04/21	27	60.86	27	61.21	61.70	0	13,209	0.00%
2021/04/20	5	59.66	6	59.63	59.50	-1	12,870	-0.01%
2021/04/13	3	57.50	18	58.13	55.80	-15	13,158	-0.11%
2021/04/12	0	0.00	2	57.20	57.10	-2	13,235	-0.02%
2021/04/08	1	60.00	1	61.20	60.70	0	14,110	0.00%
2021/04/07	21	59.03	10	59.47	59.60	11	14,202	0.08%
2021/04/06	9	57.54	8	57.71	59.60	1	14,068	0.01%
2021/04/01	13	55.69	10.4	55.57	54.50	2.6	13,793	0.02%
2021/03/25	2	53.60	2	52.30	52.20	0	16,368	0.00%
2021/03/22	1	55.00	1	54.30	54.40	0	16,726	0.00%
2021/03/15	0	0.00	2	53.30	54.10	-2	18,108	-0.01%
2021/03/11	0	0.00	7	53.00	52.90	-7	18,251	-0.04%
2021/03/10	3	52.00	5	50.93	51.40	-2	18,268	-0.01%
2021/03/09	3	48.75	0	0.00	48.70	3	18,249	0.02%
2021/03/05	0	0.00	1	51.90	51.30	-1	18,928	-0.01%
2021/03/04	5	54.30	0	0.00	51.60	5	19,241	0.03%
2021/03/02	1	56.20	6	55.62	53.90	-5	19,881	-0.03%
2021/02/24	12	55.08	4	55.23	55.00	8	22,443	0.04%
2021/02/23	3	55.13	0	0.00	55.00	3	22,545	0.01%
2021/02/22	0	0.00	1	55.00	54.40	-1	22,470	0.00%
2021/02/19	0	0.00	1	53.10	53.10	-1	22,464	0.00%
2021/02/18	1	51.70	4	52.40	52.40	-3	22,985	-0.01%
2021/02/17	0	0.00	4	51.30	51.80	-4	23,384	-0.02%
2021/02/05	0	0.00	26	49.25	48.90	-26	23,516	-0.11%
2021/02/04	0	49.85	0	0.00	49.35	0	24,050	0.00%
2021/02/03	0	0.00	1	50.70	50.60	-1	24,582	0.00%
2021/02/02	2	49.93	0	0.00	50.00	2	24,837	0.01%
2021/02/01	2	50.05	0	0.00	49.00	2	24,991	0.01%
2021/01/29	15	51.98	7	52.43	50.50	8	24,939	0.03%
2021/01/28	8	51.24	0	0.00	51.20	8	24,472	0.03%
2021/01/27	1	52.40	0	0.00	52.50	1	24,442	0.00%
2021/01/25	11	53.65	10	53.65	53.30	1	24,404	0.00%
2021/01/15	1	54.30	6	53.65	54.00	-5	23,598	-0.02%
2021/01/14	2	53.85	2	53.85	53.90	0	23,431	0.00%
2021/01/12	21	56.52	6	55.88	55.30	15	23,246	0.06%
2021/01/11	5	56.14	8	56.11	56.50	-3	22,867	-0.01%
2021/01/08	8	54.36	5	53.12	53.50	3	22,833	0.01%
2021/01/07	2	53.50	0	0.00	53.20	2	23,230	0.01%
2021/01/06	4	54.30	6	53.52	53.00	-2	23,313	-0.01%
2021/01/05	0	0.00	0.3	53.40	54.70	-0.3	23,142	0.00%
2021/01/04	5.3	56.06	3	54.53	54.70	2.3	23,109	0.01%
2020/12/31	9	55.07	9	54.14	54.10	0	23,051	0.00%
2020/12/30	5	52.36	15	52.18	51.80	-10	22,367	-0.04%
2020/12/29	11	51.70	10	51.65	52.80	1	22,044	0.00%
2020/12/28	26	52.06	24	51.44	51.60	2	21,821	0.01%
2020/12/25	8	51.50	5	51.90	51.00	3	21,429	0.01%
2020/12/24	5	47.75	0	0.00	50.60	5	20,612	0.02%
2020/12/23	1	47.65	3	45.53	46.90	-2	19,511	-0.01%
2020/12/22	2	45.90	10.2	44.88	43.60	-8.2	18,595	-0.04%
2020/12/18	10	44.40	0	0.00	44.00	10	18,713	0.05%
2020/12/17	0	0.00	1	45.30	45.25	-1	18,690	-0.01%
2020/12/16	0	0.00	38	44.10	44.75	-38	18,660	-0.20%
2020/12/15	6	43.91	0	0.00	42.70	6	18,800	0.03%
2020/12/14	21	44.46	1	45.80	45.10	20	19,025	0.11%
2020/12/10	23	46.52	10	45.85	45.80	13	18,653	0.07%
2020/12/09	6	46.57	6	46.62	45.95	0	18,353	0.00%
2020/12/07	0	0.00	3	44.92	44.30	-3	17,988	-0.02%
2020/12/04	5	44.74	32	44.88	44.30	-27	17,926	-0.15%
2020/12/02	31	45.30	9	45.40	44.70	22	17,857	0.12%
2020/12/01	8	43.96	10	45.65	45.80	-2	17,637	-0.01%
2020/11/30	10	44.40	4	44.68	44.60	6	17,461	0.03%
2020/11/27	0	0.00	77	45.20	45.15	-77	17,327	-0.44%
2020/11/26	5	43.93	2	43.35	43.65	3	17,355	0.02%
2020/11/25	7	42.65	0	0.00	42.40	7	17,154	0.04%
2020/11/24	81	44.47	27	44.57	43.20	54	17,057	0.32%
2020/11/23	27	41.23	12	42.20	44.40	15	16,399	0.09%
2020/11/20	5	40.52	2	39.70	40.40	3	16,776	0.02%
2020/11/19	0	0.00	3	39.53	39.00	-3	16,927	-0.02%
2020/11/17	0	0.00	10	40.05	39.50	-10	18,922	-0.05%
2020/11/16	10	39.65	0	0.00	41.35	10	21,270	0.05%
2020/11/13	0	0.00	15	39.00	38.70	-15	21,508	-0.07%
2020/11/12	25	38.53	9	38.27	38.15	16	21,713	0.07%
2020/11/11	0	0.00	18	39.56	40.35	-18	21,395	-0.08%
2020/11/10	12	38.35	5	39.95	38.05	7	20,909	0.03%
2020/11/09	0	0.00	3	38.90	39.00	-3	20,791	-0.01%
2020/11/05	0	0.00	47	38.15	37.90	-47	20,769	-0.23%
2020/11/04	1	36.40	2	36.88	37.00	-1	20,901	0.00%
2020/10/30	10	36.70	0	0.00	36.05	10	22,205	0.05%
2020/10/29	6	36.66	1	36.85	37.20	5	22,509	0.02%
2020/10/28	8	37.90	0	0.00	37.55	8	22,554	0.04%
2020/10/26	2	38.25	1	38.55	38.10	1	22,623	0.00%
2020/10/23	0	0.00	1	38.15	38.15	-1	22,541	0.00%
2020/10/20	1	36.85	0	0.00	36.75	1	22,601	0.00%
2020/10/16	12	38.01	1	37.50	36.80	11	22,574	0.05%
2020/10/15	25	39.51	6	38.99	39.00	19	22,229	0.09%
2020/10/08	5	39.24	5	38.25	37.95	0	21,233	0.00%
2020/10/06	0	0.00	2	37.40	37.45	-2	20,941	-0.01%
2020/10/05	0	0.00	1	36.90	36.90	-1	21,030	0.00%
2020/09/29	5	36.24	5	35.85	35.75	0	21,134	0.00%
2020/09/25	0	0.00	1	35.40	34.95	-1	21,098	0.00%
2020/09/24	0	0.00	3	36.27	35.30	-3	21,089	-0.01%
2020/09/23	1	37.35	0	0.00	37.10	1	21,179	0.00%
2020/09/21	4	37.93	1	37.55	37.40	3	20,794	0.01%
2020/09/18	1	37.85	0	0.00	37.60	1	20,814	0.00%
2020/09/17	10	37.57	12	38.16	38.20	-2	20,556	-0.01%
2020/09/16	0	0.00	2	36.58	36.40	-2	20,061	-0.01%
2020/09/15	2	36.05	1	36.60	35.90	1	19,992	0.01%
2020/09/14	3	36.10	47.2	35.98	36.10	-44.2	20,063	-0.22%
2020/09/11	31	35.19	0	0.00	34.65	31	20,003	0.15%
2020/09/10	2	36.68	0	0.00	36.20	2	19,836	0.01%
2020/09/09	0	0.00	1	35.70	36.40	-1	19,777	-0.01%
2020/09/07	11	36.67	11	37.08	35.70	0	19,811	0.00%
2020/09/04	10	36.55	0	0.00	36.75	10	19,837	0.05%
2020/09/03	0	0.00	2	38.60	37.40	-2	19,855	-0.01%
2020/09/02	1	37.70	0	0.00	38.00	1	19,694	0.01%
2020/09/01	17	37.98	22	38.35	38.55	-5	19,779	-0.03%
2020/08/31	0	0.00	2	36.65	36.70	-2	19,408	-0.01%
2020/08/28	0	0.00	1	37.40	37.40	-1	19,647	-0.01%
2020/08/27	4	37.60	18	37.79	37.35	-14	20,272	-0.07%
2020/08/26	35	40.18	23	39.52	38.40	12	19,892	0.06%
2020/08/25	10	38.81	11	38.30	38.40	-1	18,326	-0.01%
2020/08/24	14	38.80	9	38.37	39.00	5	17,887	0.03%
2020/08/21	32	39.00	22	38.32	37.95	10	17,062	0.06%
2020/08/20	50	37.47	64	36.69	38.75	-14	15,582	-0.09%
2020/08/19	4	36.08	1.7	36.76	36.85	2.3	12,641	0.02%
2020/08/18	21	32.99	11	32.91	33.50	10	11,930	0.08%
2020/08/17	10	31.54	16	31.79	32.00	-6	11,501	-0.05%
2020/08/13	1	30.70	1	30.40	30.05	0	11,222	0.00%
2020/08/10	0	0.00	1	31.55	30.40	-1	10,915	-0.01%
2020/08/07	13	33.03	12	32.12	32.40	1	10,682	0.01%
2020/08/06	0	0.00	3	32.35	32.65	-3	10,058	-0.03%
2020/08/05	0	0.00	5	29.29	29.70	-5	9,412	-0.05%
2020/08/04	5	29.08	3	30.10	28.80	2	9,278	0.02%
2020/08/03	10	30.15	7	29.90	29.70	3	8,947	0.03%
2020/07/31	0	0.00	5	29.30	29.35	-5	8,858	-0.06%
2020/07/30	5	29.50	0	0.00	29.55	5	8,845	0.06%
2020/07/28	1	28.70	0	0.00	27.40	1	8,775	0.01%
2020/07/24	0	0.00	3	28.75	27.95	-3	8,703	-0.03%
2020/07/21	0	0.00	4	27.55	27.85	-4	8,790	-0.05%
2020/07/17	2	27.73	0	0.00	27.05	2	9,148	0.02%
2020/07/15	2	29.10	8	29.14	28.65	-6	9,100	-0.07%
2020/07/14	13	30.10	7	30.10	29.35	6	9,016	0.07%
2020/07/09	3	29.13	4	29.68	29.70	-1	8,548	-0.01%
2020/07/08	0	0.00	2	29.88	29.45	-2	8,462	-0.02%
2020/07/03	32	30.39	440	30.49	29.10	-408	8,235	-4.95%	大賣/鉅額交易
2020/07/02	502	29.99	92	30.01	29.80	410	8,010	5.12%	大買/鉅額交易
2020/06/29	4	28.50	0	0.00	27.85	4	7,753	0.05%
2020/06/24	0	0.00	1	29.20	29.20	-1	7,613	-0.01%
2020/06/22	0	0.00	2	28.70	28.60	-2	7,503	-0.03%
2020/06/19	0	0.00	6	29.13	28.30	-6	7,478	-0.08%
2020/06/18	0	0.00	7	28.67	28.80	-7	7,303	-0.10%
2020/06/17	0	0.00	20	28.60	28.60	-20	7,261	-0.28%
2020/06/16	30	28.91	7	28.34	28.35	23	7,218	0.32%
2020/06/15	0	0.00	5	28.95	28.05	-5	7,204	-0.07%
2020/06/12	2	29.75	8	28.77	29.65	-6	7,134	-0.08%
2020/06/11	0	0.00	1	29.65	29.20	-1	7,085	-0.01%
2020/06/10	22	29.18	15	29.71	30.00	7	6,942	0.10%
2020/06/09	2	28.25	2	28.30	28.30	0	6,772	0.00%
2020/06/08	15	30.08	16	29.74	29.10	-1	6,677	-0.01%
2020/06/05	5	29.32	2	28.85	29.10	3	6,346	0.05%
2020/06/04	12	29.00	7	29.19	29.30	5	6,172	0.08%
2020/06/03	5	28.24	7	28.79	28.95	-2	5,701	-0.04%
2020/06/02	11	26.15	10	26.94	27.00	1	4,644	0.02%
2020/05/25	0	0.00	4	23.90	24.05	-4	4,203	-0.10%
2020/05/11	4	25.94	2	25.95	25.55	2	3,765	0.05%
2020/05/05	0	0.00	2	25.20	25.40	-2	3,573	-0.06%
2020/04/28	2	23.80	2	24.10	24.15	0	3,405	0.00%
2020/04/24	5	24.15	10	24.13	23.70	-5	3,331	-0.15%
2020/04/21	2	22.10	3	21.57	21.45	-1	2,794	-0.04%
2020/04/17	2	22.05	0	0.00	21.50	2	2,740	0.07%
2020/04/16	3	21.28	0	0.00	21.50	3	2,717	0.11%
2020/04/15	1	21.20	4	21.20	21.30	-3	2,700	-0.11%
2020/04/14	0	0.00	3	20.80	20.95	-3	2,702	-0.11%
2020/04/06	0	0.00	5	18.86	19.05	-5	2,747	-0.18%
2020/03/31	12	19.28	1	19.60	19.15	11	2,982	0.37%
2020/03/25	0	0.00	0.3	18.25	18.25	-0.3	3,134	-0.01%
2020/03/19	9	13.86	0	0.00	13.70	9	3,048	0.30%
2020/03/13	0	0.00	11	19.50	19.85	-11	2,724	-0.40%
2020/03/12	2	22.35	0	0.00	21.65	2	2,651	0.08%
2020/02/26	0	0.00	1	25.60	25.60	-1	2,597	-0.04%
2020/02/10	2	23.15	1	24.15	24.15	1	2,540	0.04%
2020/02/05	0	0.00	6	23.25	23.25	-6	2,533	-0.24%
2020/02/04	2	22.35	0	0.00	23.15	2	2,556	0.08%
2020/02/03	2	22.20	0	0.00	22.20	2	2,673	0.07%
2020/01/31	0	0.00	45	24.06	24.00	-45	2,653	-1.70%
2020/01/30	4	24.70	2	24.65	24.65	2	2,631	0.08%
2020/01/09	1	26.80	0	0.00	26.85	1	2,658	0.04%
2019/12/31	1	27.75	0	0.00	27.70	1	2,787	0.04%
2019/12/27	5	28.27	5	28.65	28.35	0	2,757	0.00%
2019/12/26	0	0.00	2	28.35	28.30	-2	2,692	-0.07%
2019/12/25	6	27.42	4	27.48	27.80	2	2,500	0.08%
2019/12/24	1	26.80	0	0.00	26.55	1	2,413	0.04%
2019/12/20	7	28.19	0	0.00	27.50	7	2,391	0.29%
2019/12/19	1	26.50	0	0.00	26.65	1	2,169	0.05%
2019/12/18	1	26.40	0	0.00	26.65	1	2,210	0.05%
2019/12/17	1	26.65	0	0.00	26.65	1	2,248	0.04%
2019/12/16	1	26.45	0	0.00	26.50	1	2,290	0.04%
2019/12/13	2	26.05	0	0.00	25.90	2	2,324	0.09%
2019/12/12	2	26.05	0	0.00	26.00	2	2,388	0.08%
2019/12/02	0	0.00	1	25.85	25.35	-1	3,517	-0.03%
2019/11/25	1	27.15	0	0.00	27.20	1	3,851	0.03%
2019/11/04	0	0.00	10	27.85	27.80	-10	4,603	-0.22%
2019/11/01	30	28.32	0	0.00	28.15	30	4,607	0.65%
2019/10/31	20	28.98	0	0.00	28.70	20	4,584	0.44%
2019/10/30	20	29.19	20	29.20	29.00	0	4,501	0.00%
2019/10/28	0	0.00	10	28.33	28.35	-10	4,594	-0.22%
2019/10/23	1.3	28.92	0	0.00	29.05	1.3	4,657	0.03%
2019/10/18	10	28.48	0	0.00	28.70	10	4,679	0.21%
2019/10/16	3	28.62	0	0.00	28.70	3	4,749	0.06%
2019/10/15	10	27.35	1	27.40	28.30	9	4,662	0.19%
2019/10/14	1	27.40	0	0.00	27.45	1	4,644	0.02%
2019/10/03	0	0.00	0.9	28.25	28.20	-0.9	5,480	-0.02%
2019/10/02	0	0.00	3	28.15	28.45	-3	5,517	-0.05%
2019/09/24	1	30.30	0	0.00	30.15	1	5,526	0.02%
2019/09/23	0.1	30.35	0	0.00	30.35	0.1	5,547	0.00%
2019/09/06	12	29.73	5	29.79	28.60	7	5,543	0.13%
2019/08/30	2	28.10	7	27.70	27.35	-5	4,867	-0.10%
2019/08/28	0	0.00	1	28.00	27.70	-1	4,637	-0.02%
2019/08/20	0	0.00	5	26.50	26.50	-5	4,192	-0.12%
2019/08/15	0	0.00	1	26.45	26.15	-1	3,992	-0.03%
2019/08/14	10	25.50	10	25.85	25.70	0	3,939	0.00%
2019/08/13	3	25.87	1	25.90	25.75	2	3,863	0.05%
2019/08/12	1	24.75	0	0.00	25.95	1	3,757	0.03%
2019/08/02	0	0.00	4	24.80	24.50	-4	3,916	-0.10%
2019/08/01	0	0.00	8	25.45	25.35	-8	3,965	-0.20%
2019/07/25	2	26.65	0	0.00	27.00	2	4,028	0.05%
2019/07/18	0.2	25.80	0	0.00	25.65	0.2	3,996	0.01%
2019/07/16	2	27.00	0	0.00	26.70	2	4,076	0.05%
2019/07/15	4	26.76	3	26.50	26.50	1	4,108	0.02%
2019/07/09	2	27.00	0	0.00	26.90	2	4,696	0.04%
2019/07/08	5	27.92	0	0.00	27.45	5	5,160	0.10%
2019/07/05	10	27.30	21	27.28	27.00	-11	5,857	-0.19%
2019/07/03	3	25.70	3	25.32	25.20	0	5,573	0.00%
2019/07/01	11	25.85	0	0.00	26.00	11	5,601	0.20%
2019/06/27	5	25.30	2	25.45	25.35	3	5,719	0.05%
2019/06/25	0.1	25.10	0	0.00	25.10	0.1	5,787	0.00%
2019/06/20	0	0.00	2	26.20	26.05	-2	5,935	-0.03%
2019/06/19	5	25.65	5	25.55	25.80	0	5,979	0.00%
2019/06/18	0.1	25.30	5	25.60	25.30	-4.9	6,078	-0.08%
2019/06/17	10	26.20	5	25.90	25.90	5	6,100	0.08%
2019/06/14	0	0.00	2	25.10	25.25	-2	6,083	-0.03%
2019/06/13	0.1	24.75	0	0.00	24.75	0.1	6,247	0.00%
2019/06/12	2.5	25.02	5	25.52	25.00	-2.5	6,351	-0.04%
2019/06/11	5	25.10	8	25.41	25.30	-3	6,380	-0.05%
2019/06/10	1	24.65	5	24.70	25.25	-4	6,416	-0.06%
2019/06/06	10	25.40	5	24.75	24.50	5	6,437	0.08%
2019/06/04	0	0.00	1	24.55	24.25	-1	6,454	-0.02%
2019/06/03	2	24.45	0	0.00	24.25	2	6,495	0.03%
2019/05/30	1	24.45	0	0.00	24.60	1	6,532	0.02%
2019/05/22	2	24.58	0	0.00	24.20	2	6,957	0.03%
2019/05/15	0	0.00	5	24.55	25.05	-5	7,709	-0.06%
2019/05/14	10	24.23	7	24.32	24.55	3	8,016	0.04%
2019/05/13	1	23.15	4	24.19	23.30	-3	8,253	-0.04%
2019/05/07	5	26.90	6	26.79	26.65	-1	8,903	-0.01%
2019/05/06	7	26.60	7	26.54	26.30	0	8,994	0.00%
2019/05/03	0	0.00	1	27.70	27.60	-1	9,300	-0.01%
2019/05/02	7	27.22	4	27.29	27.35	3	9,345	0.03%
2019/04/30	0	0.00	3	27.03	27.20	-3	9,520	-0.03%
2019/04/29	3	26.63	8	26.80	26.60	-5	9,689	-0.05%
2019/04/26	1	27.60	0	0.00	27.30	1	9,797	0.01%
2019/04/25	2	27.98	0	0.00	28.10	2	10,130	0.02%
2019/04/24	0	0.00	30	28.63	28.35	-30	10,373	-0.29%
2019/04/23	2	28.50	0	0.00	28.75	2	10,579	0.02%
2019/04/22	1	28.90	20	29.10	28.80	-19	10,535	-0.18%
2019/04/19	3	28.58	10	28.90	28.90	-7	10,523	-0.07%
2019/04/18	16	28.97	13	29.03	28.65	3	10,517	0.03%
2019/04/17	2	29.85	30	30.20	29.85	-28	10,458	-0.27%
2019/04/16	3	29.80	1	30.15	30.15	2	10,576	0.02%
2019/04/15	2	29.55	4	29.49	29.25	-2	10,637	-0.02%
2019/04/12	336	31.10	270	31.00	29.05	66	10,596	0.62%	大買/大賣/
2019/04/11	41	30.64	5	30.94	30.70	36	10,145	0.35%
2019/04/10	1	28.55	0	0.00	28.55	1	9,180	0.01%
2019/04/09	1	28.10	4	28.15	27.85	-3	9,094	-0.03%
2019/04/03	0	0.00	3	27.75	27.60	-3	9,079	-0.03%
2019/04/02	3	27.65	0	0.00	27.25	3	9,083	0.03%
2019/04/01	0	0.00	1	26.95	27.30	-1	9,101	-0.01%
2019/03/28	0	0.00	3	27.20	26.65	-3	9,332	-0.03%
2019/03/27	3	26.80	0	0.00	26.90	3	9,489	0.03%
2019/03/25	6	26.12	6	26.04	26.10	0	9,814	0.00%
2019/03/22	4	27.70	0	0.00	27.15	4	9,900	0.04%
2019/03/21	16	27.36	16	27.38	27.55	0	10,038	0.00%
2019/03/19	6	26.58	0	0.00	26.70	6	10,914	0.05%
2019/03/15	0	0.00	3	27.65	27.15	-3	10,826	-0.03%
2019/03/14	0	0.00	5	27.89	27.70	-5	10,870	-0.05%
2019/03/08	1	27.75	1	27.75	27.70	0	12,319	0.00%
2019/02/25	0	0.00	2	30.33	30.25	-2	13,990	-0.01%
2019/02/22	1	30.80	0	0.00	30.10	1	14,172	0.01%
2019/02/21	0	0.00	1	30.20	30.20	-1	14,153	-0.01%
2019/02/19	1	30.00	1	30.50	30.15	0	14,224	0.00%
2019/02/18	1	30.25	6	30.04	29.95	-5	14,215	-0.04%
2019/02/15	15	32.42	10	31.68	31.00	5	14,082	0.04%
2019/02/14	1	31.75	1	31.70	31.25	0	13,848	0.00%
2019/02/13	0	0.00	5	31.70	31.35	-5	13,838	-0.04%
2019/02/12	2	30.90	5	31.15	31.30	-3	13,648	-0.02%
2019/02/11	32	30.77	19	30.63	31.15	13	13,564	0.10%
2019/01/30	3	28.98	3	28.75	28.55	0	13,213	0.00%
2019/01/25	0	0.00	5	28.65	28.75	-5	14,039	-0.04%
2019/01/24	13	29.26	8	28.45	28.40	5	14,141	0.04%
2019/01/22	10	29.25	10	28.90	28.10	0	14,086	0.00%
2019/01/18	5	28.33	5	28.78	29.05	0	13,906	0.00%
2019/01/17	1	28.90	19	29.20	28.40	-18	13,893	-0.13%
2019/01/15	10	27.50	0	0.00	27.05	10	13,306	0.08%
2019/01/09	10	27.30	10	27.05	26.40	0	13,169	0.00%
2019/01/08	1	27.25	1	27.40	26.75	0	13,080	0.00%
2019/01/07	6	25.85	6	26.18	26.85	0	12,900	0.00%
2019/01/04	32	24.10	32	23.93	24.45	0	12,832	0.00%
2019/01/03	6	25.63	6	26.05	25.45	0	12,756	0.00%
2019/01/02	2	25.60	2	25.95	25.70	0	12,860	0.00%
2018/12/28	1	25.60	0	0.00	25.45	1	12,985	0.01%
2018/12/26	2	26.18	2	25.30	24.95	0	13,064	0.00%
2018/12/24	0	0.00	3	26.55	26.50	-3	12,977	-0.02%
2018/12/22	1	26.65	7	26.40	26.25	-6	13,007	-0.05%
2018/12/21	7	26.37	5	26.49	26.95	2	13,020	0.02%
2018/12/20	5	25.22	4	25.64	25.65	1	12,743	0.01%
2018/12/19	1	25.85	1	25.45	25.45	0	12,634	0.00%
2018/12/18	10	26.03	1	25.65	26.00	9	12,559	0.07%
2018/12/17	1	27.95	2	27.40	27.25	-1	12,402	-0.01%
2018/12/14	8	27.68	8	27.56	27.70	0	12,378	0.00%
2018/12/13	23	29.42	18	29.49	28.80	5	12,204	0.04%
2018/12/12	0	0.00	1	28.75	29.70	-1	11,430	-0.01%
2018/12/11	2	26.75	2	27.10	27.00	0	11,257	0.00%
2018/12/10	2	26.85	2	27.25	26.70	0	11,295	0.00%
2018/12/07	3	28.25	3	28.07	28.10	0	11,245	0.00%
2018/12/06	1	30.45	10	30.15	27.55	-9	11,175	-0.08%
2018/12/05	11	30.15	0	0.00	30.25	11	10,997	0.10%
2018/12/04	5	31.37	6	31.50	31.50	-1	10,949	-0.01%
2018/12/03	7	31.96	8	32.46	31.90	-1	10,750	-0.01%
2018/11/30	11	30.44	21	29.74	31.25	-10	10,080	-0.10%
2018/11/29	8	27.43	7	27.36	28.45	1	9,212	0.01%
2018/11/28	4	25.74	0	0.00	25.90	4	8,915	0.04%
2018/11/21	1	25.95	1	26.15	25.55	0	8,951	0.00%
2018/11/12	0	0.00	9	24.34	24.10	-9	9,232	-0.10%
2018/11/09	9	24.47	8	23.92	23.80	1	9,218	0.01%
2018/11/08	32	25.24	28	25.20	24.65	4	9,232	0.04%
2018/11/07	11	25.07	10	25.32	25.80	1	9,204	0.01%
2018/11/06	2	25.25	5	24.91	24.30	-3	9,220	-0.03%
2018/11/05	9	26.53	8	26.81	25.75	1	9,225	0.01%
2018/11/02	25	25.13	20	25.91	26.00	5	8,734	0.06%
2018/11/01	0	0.00	5	22.40	23.65	-5	8,434	-0.06%
2018/10/31	20	21.70	16	21.63	22.25	4	8,304	0.05%
2018/10/30	3	20.73	5	20.85	21.00	-2	8,139	-0.02%
2018/10/29	5	20.30	1	20.70	20.30	4	8,095	0.05%
2018/10/26	2	20.00	0	0.00	20.30	2	8,223	0.02%
2018/10/25	5	20.96	7	21.24	20.75	-2	8,232	-0.02%
2018/10/23	5	23.39	1	23.15	23.00	4	8,421	0.05%
2018/10/22	5	23.80	10	23.94	23.90	-5	8,524	-0.06%
2018/10/19	16	23.16	11	23.14	23.25	5	8,669	0.06%
2018/10/17	0	0.00	3	24.98	24.25	-3	8,960	-0.03%
2018/10/16	2	24.93	1	25.30	24.50	1	9,063	0.01%
2018/10/15	2	24.45	2	24.73	24.75	0	9,181	0.00%
2018/10/12	9	23.40	7	23.96	24.05	2	9,501	0.02%
2018/09/28	4	32.40	2	32.30	32.35	2	10,444	0.02%
2018/09/26	0	0.00	4	33.95	33.65	-4	10,919	-0.04%
2018/09/25	3	33.78	0	0.00	33.95	3	11,420	0.03%
2018/09/03	1	39.20	1	38.60	38.80	0	14,395	0.00%
2018/08/31	4	41.59	0	0.00	41.65	4	14,562	0.03%
2018/08/29	0	0.00	2	40.48	40.90	-2	14,755	-0.01%
2018/08/28	7	39.01	8	39.15	39.00	-1	14,992	-0.01%
2018/08/27	2	39.20	3	39.55	39.60	-1	15,665	-0.01%
2018/08/24	0	0.00	1	37.45	38.35	-1	16,260	-0.01%
2018/08/23	7	38.66	1	38.50	37.90	6	16,866	0.04%
2018/08/20	8	36.45	8	36.70	36.05	0	17,824	0.00%
2018/08/13	4	38.33	14	37.98	37.45	-10	18,516	-0.05%
2018/08/10	32	41.73	29	42.04	41.00	3	18,671	0.02%
2018/07/27	0	0.00	2	48.68	48.65	-2	20,620	-0.01%
2018/07/26	0	0.00	1	47.15	47.65	-1	20,598	0.00%
2018/07/25	2	47.13	1	47.05	47.10	1	20,590	0.00%
2018/07/23	2	43.25	3	43.35	43.50	-1	20,442	0.00%
2018/07/20	5	45.49	2	44.50	43.50	3	20,453	0.01%
2018/07/19	0	0.00	1	44.95	44.80	-1	20,503	0.00%
2018/07/18	8	48.53	10	48.31	45.85	-2	20,485	-0.01%
2018/07/17	3	51.53	1	50.60	50.90	2	20,276	0.01%
2018/07/16	12	50.10	12	50.38	49.65	0	20,265	0.00%
2018/07/13	2	52.00	0	0.00	52.00	2	20,283	0.01%
2018/07/12	0	0.00	14	52.20	52.60	-14	20,531	-0.07%
2018/07/11	2	52.20	2	51.90	51.80	0	20,832	0.00%
2018/07/10	2	52.60	0	0.00	52.40	2	20,859	0.01%
2018/07/09	1	54.60	0	0.00	54.00	1	20,861	0.00%
2018/07/06	1	54.00	5	55.76	55.50	-4	20,896	-0.02%
2018/07/05	3	60.30	0	0.00	57.90	3	20,969	0.01%
2018/07/04	1	61.60	0	0.00	59.30	1	20,875	0.00%
2018/07/03	7	60.17	11	61.37	61.50	-4	20,903	-0.02%
2018/07/02	7	60.10	1	60.00	59.30	6	20,719	0.03%
2018/06/27	0	0.00	10	58.20	57.60	-10	21,421	-0.05%
2018/06/25	0	0.00	13	57.92	56.70	-13	22,331	-0.06%
2018/06/22	11	58.36	0	0.00	58.40	11	22,758	0.05%
2018/06/21	4	58.50	12	58.14	57.80	-8	22,747	-0.04%
2018/06/20	9	59.27	4	59.85	57.60	5	22,667	0.02%
2018/06/19	5	57.12	15	58.44	57.00	-10	22,460	-0.04%
2018/06/15	1	60.60	4	60.63	59.50	-3	22,427	-0.01%
2018/06/14	3	60.40	23	60.04	59.60	-20	22,244	-0.09%
2018/06/13	21	62.20	6	64.30	58.70	15	21,992	0.07%
2018/06/12	17	62.52	7	63.54	65.10	10	21,603	0.05%
2018/06/11	2	60.10	2	60.00	60.00	0	21,153	0.00%
2018/06/08	18	60.08	0	0.00	59.60	18	21,069	0.09%
2018/06/07	2	60.15	3	59.97	59.80	-1	20,875	0.00%
2018/06/06	2	61.50	2	60.70	60.60	0	20,827	0.00%
2018/06/05	17	63.63	7	60.33	60.60	10	21,042	0.05%
2018/06/04	11	67.85	7	67.56	64.40	4	20,988	0.02%
2018/06/01	6	64.55	3	62.17	66.60	3	20,470	0.01%
2018/05/31	12	63.25	2	61.50	60.60	10	19,774	0.05%
2018/05/30	4	58.63	7	60.56	61.20	-3	19,175	-0.02%
2018/05/29	3	56.93	2	57.55	57.20	1	18,789	0.01%
2018/05/28	5	56.92	14	57.10	56.70	-9	18,734	-0.05%
2018/05/25	6	53.37	6	53.02	53.80	0	18,330	0.00%
2018/05/24	6	52.17	3	51.87	51.80	3	18,130	0.02%
2018/05/23	0	0.00	5	50.14	50.10	-5	18,104	-0.03%
2018/05/22	9	51.67	3	52.00	50.70	6	17,897	0.03%
2018/05/21	14	51.00	17	51.16	50.60	-3	17,741	-0.02%
2018/05/18	30	53.53	26	54.10	52.10	4	17,470	0.02%
2018/05/17	1	58.80	2	57.55	57.30	-1	17,203	-0.01%
2018/05/16	6	59.85	4	59.60	58.20	2	17,002	0.01%
2018/05/15	1	57.40	0	0.00	59.10	1	16,351	0.01%
2018/05/14	5	52.92	4	53.80	53.80	1	16,107	0.01%
2018/05/10	3	53.20	0	0.00	52.60	3	15,750	0.02%
2018/05/09	1	51.20	1	51.50	51.10	0	15,652	0.00%
2018/05/07	20	52.13	20	53.08	54.00	0	15,424	0.00%
2018/05/04	10	50.91	10	51.70	51.00	0	15,013	0.00%
2018/05/02	12	48.57	12	49.78	48.10	0	15,094	0.00%
2018/04/30	18	50.00	18	49.22	50.50	0	15,025	0.00%
2018/04/27	17	48.60	17	47.86	48.65	0	15,052	0.00%
2018/04/25	6	47.60	6	48.24	46.90	0	15,449	0.00%
2018/04/24	7	45.67	7	46.09	47.75	0	15,601	0.00%
2018/04/23	9	49.86	9	49.84	47.65	0	15,674	0.00%
2018/04/20	17	50.24	17	49.62	50.00	0	16,131	0.00%
2018/04/19	4	49.00	4	49.98	49.90	0	16,878	0.00%
2018/04/18	7	47.95	7	49.10	49.05	0	16,811	0.00%
2018/04/17	6	48.88	6	50.13	47.55	0	16,604	0.00%
2018/04/16	0	0.00	4	53.83	52.70	-4	16,259	-0.02%
2018/04/12	0	0.00	7	56.20	55.90	-7	16,055	-0.04%
2018/04/11	11	56.67	2.3	56.06	57.30	8.7	16,235	0.05%
2018/04/10	1	52.80	0	0.00	52.40	1	16,328	0.01%
2018/04/09	5	55.70	5	56.70	54.00	0	16,599	0.00%
2018/04/03	12	54.72	12	53.14	55.50	0	16,941	0.00%
2018/04/02	8	50.50	10	50.07	50.60	-2	16,618	-0.01%
2018/03/31	5	50.00	5	50.70	49.80	0	16,814	0.00%
2018/03/30	23	52.40	23	49.73	49.50	0	16,775	0.00%
2018/03/29	15	47.80	16	46.97	48.35	-1	15,886	-0.01%
2018/03/28	16	46.20	12	46.60	46.50	4	15,454	0.03%
2018/03/27	0	0.00	11	46.13	46.40	-11	14,681	-0.07%
2018/03/26	10	42.10	0	0.00	42.20	10	14,229	0.07%
2018/03/22	11	40.87	20	41.68	41.00	-9	14,100	-0.06%
2018/03/21	10	41.20	5	40.19	42.00	5	13,843	0.04%
2018/03/16	10	40.70	7	40.20	39.60	3	13,452	0.02%
2018/03/15	1	39.60	0	0.00	39.70	1	13,402	0.01%
2018/03/14	5	40.40	7	40.74	40.30	-2	13,392	-0.01%
2018/03/12	5	40.15	17	40.18	40.20	-12	13,267	-0.09%
2018/03/09	11	39.46	7	40.08	39.40	4	13,276	0.03%
2018/03/08	1	38.90	2	39.13	40.65	-1	13,007	-0.01%
2018/03/07	10	39.20	7	37.90	37.80	3	12,640	0.02%
2018/03/06	1	37.75	1	37.75	37.75	0	12,779	0.00%
2018/03/02	2	39.40	11	39.15	39.10	-9	13,869	-0.06%
2018/03/01	10	37.90	1	39.40	39.40	9	13,587	0.07%
2018/02/05	0	0.00	6	35.02	35.80	-6	13,266	-0.05%
2018/02/01	0	0.00	6	36.65	36.60	-6	13,289	-0.05%
2018/01/30	2	37.30	0	0.00	36.90	2	13,336	0.01%
2018/01/26	2	38.00	0	0.00	38.95	2	13,367	0.01%
2018/01/25	10	40.40	7	39.35	37.90	3	13,386	0.02%
2018/01/24	5	39.30	5	39.20	38.70	0	13,297	0.00%
2018/01/19	13	39.61	13	39.54	39.90	0	14,166	0.00%
2018/01/18	32	39.75	22	39.71	38.90	10	13,806	0.07%
2018/01/17	97	39.63	96	39.22	39.70	1	13,511	0.01%
2018/01/16	16	37.88	27	37.63	38.55	-11	13,081	-0.08%
2018/01/15	96	36.74	85	36.04	38.10	11	12,653	0.09%
2018/01/12	20	35.05	23	35.24	34.65	-3	11,733	-0.03%
2018/01/11	39	34.18	39	34.20	34.10	0	11,646	0.00%
2018/01/10	14	33.80	10	34.53	33.40	4	11,639	0.03%
2018/01/09	20	33.96	20	34.23	33.95	0	11,694	0.00%
2018/01/08	7	35.29	5	35.40	34.35	2	11,867	0.02%
2018/01/05	45	35.96	45	36.01	36.15	0	11,897	0.00%
2018/01/04	28	35.40	29	35.21	35.30	-1	11,835	-0.01%
2018/01/03	32	33.81	34	33.88	33.55	-2	11,730	-0.02%
2018/01/02	12	31.89	9	32.62	32.40	3	11,342	0.03%