強茂 (2481)-凱基-埔墘券商分點個股進出

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
57.0
漲跌
▲0.2
漲幅
+0.35%
成交量
993張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

強茂 (2481)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/15	1	56.70	0	0.00	56.80	1	1,274	0.08%
2024/05/07	0	0.00	2	55.70	55.70	-2	1,278	-0.16%
2024/05/06	0	0.00	7	56.23	56.00	-7	1,279	-0.55%
2024/04/23	0	0.00	2	53.60	53.70	-2	1,372	-0.15%
2024/04/19	0	0.00	2	54.20	53.80	-2	1,403	-0.14%
2024/04/11	5	59.18	0	0.00	59.70	5	1,380	0.36%
2024/04/08	2	58.80	0	0.00	59.10	2	1,462	0.14%
2024/04/03	1	58.30	0	0.00	58.20	1	1,459	0.07%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/28	3	57.63	0	0.00	57.40	3	1,568	0.19%
2024/03/27	5	58.40	0	0.00	57.70	5	1,591	0.31%
2024/03/26	0	0.00	9	57.54	56.70	-9	1,581	-0.57%
2024/03/22	0	0.00	3	57.60	57.70	-3	1,668	-0.18%
2024/03/21	0.1	57.00	1	57.00	57.00	-0.9	1,777	-0.05%
2024/03/15	0	0.00	5	57.10	57.10	-5	2,284	-0.22%
2024/03/14	8	58.08	0	0.00	57.60	8	2,344	0.34%
2024/03/12	0	60.00	2	59.80	59.70	-2	2,355	-0.08%
2024/03/11	0	59.10	5	59.00	59.00	-5	2,378	-0.21%
2024/03/08	0	0.00	10	59.20	59.20	-10	2,410	-0.41%
2024/03/07	4	60.30	0	0.00	60.30	4	2,431	0.16%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/03/05	0	61.40	10	61.30	61.20	-10	2,838	-0.35%
2024/02/29	5	62.00	2	62.20	62.40	3	2,876	0.10%
2024/02/27	0	0.00	12	62.58	62.00	-12	2,876	-0.42%
2024/02/26	0	0.00	7	62.60	62.90	-7	2,878	-0.24%
2024/02/23	0	0.00	2	62.90	62.20	-2	2,878	-0.07%
2024/02/22	0	0.00	7	63.16	63.10	-7	2,893	-0.24%
2024/02/21	0	0.00	13	63.60	63.50	-13	2,900	-0.45%
2024/02/20	1	63.50	5	63.34	62.90	-4	2,896	-0.14%
2024/02/19	0	0.00	5	64.02	63.80	-5	2,891	-0.17%
2024/02/16	59	62.76	3	62.57	63.30	56	2,896	1.93%
2024/02/05	3	61.10	0	0.00	61.20	3	2,888	0.10%
2024/01/31	1	62.00	0	0.00	61.90	1	2,903	0.03%
2024/01/26	4	64.00	4	63.45	63.30	0	2,879	0.00%
2024/01/22	4	63.90	20	63.75	63.90	-16	2,893	-0.55%
2024/01/19	1	62.90	1	63.00	63.00	0	2,895	0.00%
2024/01/17	5	64.78	5	63.10	63.10	0	2,895	0.00%
2024/01/15	15	63.53	0	0.00	63.80	15	2,770	0.54%
2024/01/12	10	63.60	0	0.00	63.10	10	2,793	0.36%
2024/01/03	1	64.80	0	0.00	65.70	1	2,741	0.04%
2023/12/21	0	0.00	1	68.60	68.60	-1	2,460	-0.04%
2023/12/20	1	70.00	0	0.00	68.60	1	2,439	0.04%
2023/12/19	1	67.70	0	0.00	68.50	1	2,392	0.04%
2023/12/18	2	69.70	1	70.10	69.30	1	2,342	0.04%
2023/12/15	10	72.65	1	73.00	69.30	9	2,231	0.40%
2023/11/30	8	67.55	22	68.64	70.70	-14	1,431	-0.98%
2023/11/27	0	0.00	6	63.50	63.00	-6	1,117	-0.54%
2023/11/22	2	64.00	2	63.80	63.80	0	1,142	0.00%
2023/11/21	2	64.00	0	0.00	63.70	2	1,146	0.17%
2023/11/13	0	0.00	1	59.80	59.70	-1	1,189	-0.08%
2023/10/26	0	0.00	3	62.10	62.20	-3	1,693	-0.18%
2023/10/20	3	61.70	0	0.00	61.80	3	1,961	0.15%
2023/10/18	5	63.54	0	0.00	63.20	5	2,129	0.23%
2023/10/17	2	64.00	0	0.00	63.70	2	2,201	0.09%
2023/10/16	6	63.90	0	0.00	63.30	6	2,403	0.25%
2023/10/13	0	0.00	7	64.90	64.40	-7	2,994	-0.23%
2023/10/12	0	0.00	1	64.40	64.70	-1	3,391	-0.03%
2023/10/11	0	0.00	11	64.47	64.20	-11	3,635	-0.30%
2023/10/06	6	64.37	1	64.50	64.60	5	3,894	0.13%
2023/10/04	8	63.50	0	0.00	63.80	8	5,391	0.15%
2023/10/03	5	65.00	0	0.00	64.40	5	5,595	0.09%
2023/09/18	5	67.30	0	0.00	67.10	5	5,793	0.09%
2023/09/15	0	0.00	5	66.70	66.40	-5	5,809	-0.09%
2023/09/12	5	66.10	0	0.00	65.80	5	5,816	0.09%
2023/09/07	0	0.00	4	65.13	64.70	-4	5,837	-0.07%
2023/09/06	0	0.00	29	65.48	65.30	-29	5,877	-0.49%
2023/09/05	1	65.80	1	65.70	65.80	0	5,961	0.00%
2023/09/04	2	64.15	0	0.00	64.90	2	5,958	0.03%
2023/09/01	1	64.30	0	0.00	64.30	1	5,963	0.02%
2023/08/31	0	0.00	5	64.20	64.20	-5	5,992	-0.08%
2023/08/29	0	0.00	3	61.70	62.70	-3	6,070	-0.05%
2023/08/24	6	63.40	0	0.00	62.60	6	6,106	0.10%
2023/08/23	26	62.24	0	0.00	62.30	26	6,159	0.42%
2023/08/22	2	62.80	0	0.00	62.10	2	6,172	0.03%
2023/08/18	1	62.80	0	0.00	63.10	1	6,202	0.02%
2023/08/17	0	0.00	3	64.30	64.40	-3	6,202	-0.05%
2023/08/15	3	62.97	0	0.00	63.10	3	6,199	0.05%
2023/08/14	0	0.00	1	62.60	62.60	-1	6,204	-0.02%
2023/08/11	2	66.00	5	65.20	65.20	-3	6,171	-0.05%
2023/08/10	0	0.00	1	67.00	66.80	-1	6,139	-0.02%
2023/08/09	0	0.00	1	69.90	70.30	-1	6,052	-0.02%
2023/08/08	1	72.10	0	0.00	71.80	1	6,001	0.02%
2023/08/02	0	0.00	11	73.91	71.70	-11	6,010	-0.18%
2023/08/01	1	73.00	0	0.00	73.50	1	5,947	0.02%
2023/07/31	10	72.70	20	73.95	72.70	-10	5,894	-0.17%
2023/07/28	10	74.90	0	0.00	74.80	10	5,830	0.17%
2023/07/27	5	77.48	1	77.80	77.80	4	5,781	0.07%
2023/07/26	1	76.80	0	0.00	75.40	1	5,704	0.02%
2023/07/25	1	76.30	1	76.60	76.50	0	5,677	0.00%
2023/07/24	8	76.34	2	77.35	76.30	6	5,619	0.11%
2023/07/21	1	77.00	3	77.80	77.70	-2	5,525	-0.04%
2023/07/20	6	78.25	2	78.70	78.60	4	5,494	0.07%
2023/07/19	4	79.15	3	77.60	77.60	1	5,426	0.02%
2023/07/18	13	81.95	10	82.90	79.90	3	5,296	0.06%
2023/07/17	21	78.90	18	79.64	80.10	3	4,748	0.06%
2023/07/14	20	77.25	7	77.60	78.00	13	4,388	0.30%
2023/07/13	10	76.17	17	75.44	75.20	-7	4,225	-0.17%
2023/07/12	18	78.97	32	80.05	76.30	-14	4,058	-0.34%
2023/07/11	6	75.68	15	77.97	79.00	-9	3,399	-0.26%
2023/07/10	20	71.32	21	71.73	71.90	-1	2,663	-0.04%
2023/07/07	1	68.10	0	0.00	68.00	1	2,516	0.04%
2023/07/06	31	70.08	0	0.00	69.60	31	2,535	1.22%
2023/07/03	1	69.40	0	0.00	69.40	1	2,600	0.04%
2023/06/30	0	0.00	1	69.30	69.30	-1	2,628	-0.04%
2023/06/28	2	69.50	2	68.70	68.70	0	2,814	0.00%
2023/06/27	2	70.70	3	70.73	68.90	-1	3,105	-0.03%
2023/06/15	2	69.85	0	0.00	69.80	2	3,655	0.05%
2023/06/14	1	71.10	0	0.00	70.00	1	3,677	0.03%
2023/06/12	0	0.00	1.6	71.00	70.80	-1.6	3,760	-0.04%
2023/06/09	0	0.00	6	71.00	70.90	-6	3,746	-0.16%
2023/06/05	0	0.00	3	71.50	71.00	-3	4,284	-0.07%
2023/06/02	5	71.00	1	71.20	71.00	4	4,565	0.09%
2023/05/26	0	0.00	5	68.40	68.50	-5	4,761	-0.11%
2023/05/19	2	67.00	2	67.00	67.00	0	4,807	0.00%
2023/05/11	0	0.00	4	66.20	65.30	-4	4,979	-0.08%
2023/05/03	1	66.40	0	0.00	66.70	1	5,474	0.02%
2023/05/02	1	67.00	0	0.00	67.00	1	5,540	0.02%
2023/04/27	0.1	64.60	0	0.00	64.30	0.1	5,616	0.00%
2023/04/26	0.1	63.80	0	0.00	64.40	0.1	5,612	0.00%
2023/04/25	0.1	66.50	3	65.10	64.30	-2.9	5,597	-0.05%
2023/04/24	0.1	67.00	0	0.00	66.60	0.1	5,574	0.00%
2023/04/21	0.1	67.80	1	67.60	66.80	-0.9	5,571	-0.02%
2023/04/20	0.1	70.00	0	0.00	69.20	0.1	5,542	0.00%
2023/04/18	2	71.50	1	71.90	71.60	1	5,527	0.02%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	0	0.00	1	69.60	69.90	-1	5,370	-0.02%
2023/04/12	1	72.00	0	0.00	71.80	1	5,283	0.02%
2023/04/11	0	0.00	4	71.75	72.00	-4	5,249	-0.08%
2023/04/10	1.5	71.50	11	71.60	71.70	-9.5	5,239	-0.18%
2023/04/07	4	71.80	2	71.25	71.50	2	5,213	0.04%
2023/04/06	0	0.00	3	72.10	71.70	-3	5,181	-0.06%
2023/03/31	3	71.20	17	71.18	71.30	-14	5,147	-0.27%
2023/03/30	1	71.20	0	0.00	70.80	1	5,119	0.02%
2023/03/29	4	71.88	0	0.00	71.00	4	5,091	0.08%
2023/03/28	3	72.03	3	72.17	70.50	0	4,993	0.00%
2023/03/27	2	70.20	0	0.00	69.90	2	4,707	0.04%
2023/03/24	3	70.30	2	70.30	70.00	1	4,711	0.02%
2023/03/23	4	70.45	0	0.00	70.30	4	4,743	0.08%
2023/03/22	2	71.90	2	72.00	72.00	0	4,658	0.00%
2023/03/21	5	70.88	0	0.00	71.30	5	4,563	0.11%
2023/03/20	4	71.63	4	72.53	71.00	0	4,701	0.00%
2023/03/15	1	70.20	0	0.00	69.00	1	4,388	0.02%
2023/03/14	1	68.10	5	68.40	68.10	-4	4,401	-0.09%
2023/03/13	5	68.10	0	0.00	69.10	5	4,451	0.11%
2023/03/10	2	70.35	0	0.00	69.40	2	4,458	0.04%
2023/03/09	1	71.60	1	71.70	71.70	0	4,608	0.00%
2023/03/08	10	72.85	0	0.00	72.10	10	4,625	0.22%
2023/03/07	8	71.63	8	71.84	71.80	0	4,341	0.00%
2023/03/06	6	70.80	3	70.70	70.70	3	4,092	0.07%
2023/03/03	2	66.20	2	66.50	66.50	0	3,800	0.00%
2023/03/02	0	0.00	0.3	66.20	65.90	-0.3	3,820	-0.01%
2023/02/24	2	67.10	2	66.80	66.80	0	3,849	0.00%
2023/02/22	1	66.30	0	0.00	66.20	1	3,873	0.03%
2023/02/20	2	67.30	0	0.00	67.50	2	3,947	0.05%
2023/02/15	0	0.00	3	66.40	66.30	-3	3,941	-0.08%
2023/02/13	2	66.80	0	0.00	66.50	2	3,927	0.05%
2023/02/10	0	0.00	4	67.50	67.00	-4	3,946	-0.10%
2023/02/08	0	0.00	7	68.60	68.70	-7	3,918	-0.18%
2023/02/07	0	0.00	7	68.77	69.10	-7	3,901	-0.18%
2023/02/06	0	0.00	2	68.90	68.60	-2	3,895	-0.05%
2023/02/03	3	68.90	12	69.45	69.10	-9	3,846	-0.23%
2023/02/02	1	68.10	6	67.97	68.10	-5	3,694	-0.14%
2023/02/01	2	67.40	0	0.00	67.10	2	3,638	0.05%
2023/01/31	0	0.00	1	65.20	66.30	-1	3,600	-0.03%
2023/01/30	1	65.60	1	65.50	65.30	0	3,581	0.00%
2023/01/09	0	0.00	3	61.10	63.00	-3	3,665	-0.08%
2023/01/06	1	60.50	0	0.00	60.50	1	3,675	0.03%
2023/01/05	1	60.30	0	0.00	60.10	1	3,756	0.03%
2023/01/03	3	58.80	0	0.00	59.10	3	3,826	0.08%
2022/12/29	1	57.20	0	0.00	57.90	1	3,869	0.03%
2022/12/21	0	0.00	1	61.00	60.60	-1	4,149	-0.02%
2022/12/01	10	65.40	10	66.10	65.60	0	4,047	0.00%
2022/11/30	2	62.20	4	62.75	63.10	-2	3,926	-0.05%
2022/11/25	0	0.00	1	61.20	60.40	-1	4,007	-0.02%
2022/11/21	0	0.00	1	60.90	60.30	-1	4,361	-0.02%
2022/11/18	0	0.00	16	60.19	60.00	-16	4,769	-0.34%
2022/11/17	0	0.00	2	61.30	61.50	-2	4,768	-0.04%
2022/11/16	0	0.00	2	60.60	60.40	-2	4,782	-0.04%
2022/11/11	2	58.30	4	58.80	58.10	-2	5,017	-0.04%
2022/11/10	2	57.90	0	0.00	58.10	2	5,312	0.04%
2022/11/09	2	59.00	2	58.40	58.70	0	5,539	0.00%
2022/11/08	2	59.00	0	0.00	57.30	2	5,579	0.04%
2022/11/04	0	0.00	7	57.97	57.80	-7	5,692	-0.12%
2022/11/03	11	57.56	10	57.90	58.00	1	5,743	0.02%
2022/11/02	3	57.00	0	0.00	57.20	3	5,835	0.05%
2022/10/31	0	0.00	1	55.20	55.10	-1	6,159	-0.02%
2022/10/26	7	53.70	0	0.00	53.80	7	6,519	0.11%
2022/10/21	7	52.33	1	52.40	52.10	6	6,565	0.09%
2022/10/20	0	0.00	9	52.54	53.30	-9	6,603	-0.14%
2022/10/19	0	0.00	7	53.10	53.20	-7	6,675	-0.10%
2022/10/18	7	52.96	0	0.00	53.60	7	6,692	0.10%
2022/10/14	0	0.00	7	52.93	53.00	-7	7,022	-0.10%
2022/10/13	0	0.00	3	51.33	49.10	-3	7,058	-0.04%
2022/10/12	0	0.00	3	53.00	53.20	-3	7,066	-0.04%
2022/10/07	0	0.00	1	57.30	57.20	-1	7,117	-0.01%
2022/10/05	4	58.78	1	57.20	57.10	3	7,199	0.04%
2022/10/03	1	58.00	0	0.00	57.20	1	7,236	0.01%
2022/09/29	0	0.00	3	56.00	56.00	-3	7,404	-0.04%
2022/09/28	6	57.47	4	56.83	55.00	2	7,415	0.03%
2022/09/27	4	58.90	0	0.00	59.50	4	7,453	0.05%
2022/09/23	0	0.00	2	62.40	62.00	-2	7,628	-0.03%
2022/09/21	3	65.40	4	64.60	64.40	-1	7,686	-0.01%
2022/09/20	3	65.43	2	65.20	65.40	1	7,731	0.01%
2022/09/19	0	0.00	4	65.62	65.00	-4	7,790	-0.05%
2022/09/16	5	66.00	5	65.82	65.50	0	7,829	0.00%
2022/09/15	13	67.52	31	66.58	66.40	-18	7,899	-0.23%
2022/09/14	0	0.00	2	65.80	67.40	-2	7,925	-0.03%
2022/09/13	2	68.00	0	0.00	67.00	2	7,975	0.03%
2022/09/12	2	67.60	2	67.50	67.80	0	8,102	0.00%
2022/09/08	2	67.00	3	67.03	68.50	-1	8,290	-0.01%
2022/09/07	5	64.56	0	0.00	64.40	5	8,456	0.06%
2022/09/06	2	65.25	13	64.03	63.60	-11	8,418	-0.13%
2022/09/05	4	69.18	0	0.00	67.50	4	8,364	0.05%
2022/09/02	11.3	70.17	2	69.80	69.70	9.3	8,340	0.11%
2022/09/01	2.2	71.07	3	71.33	68.90	-0.9	8,309	-0.01%
2022/08/31	5	69.24	5	69.66	69.90	0	8,199	0.00%
2022/08/30	0	0.00	1	69.10	69.10	-1	8,195	-0.01%
2022/08/29	3	68.50	3	68.30	68.30	0	8,202	0.00%
2022/08/26	3	70.73	8	71.86	71.60	-5	8,191	-0.06%
2022/08/25	24	71.70	24	72.54	70.10	0	8,089	0.00%
2022/08/24	1	68.30	0	0.00	68.10	1	7,866	0.01%
2022/08/23	1	68.40	0	0.00	68.20	1	8,076	0.01%
2022/08/22	1	69.50	0	0.00	69.30	1	8,299	0.01%
2022/08/19	4	70.05	10	70.02	69.90	-6	8,332	-0.07%
2022/08/18	5	69.68	6	69.90	70.40	-1	8,275	-0.01%
2022/08/17	13.2	71.89	11	71.16	71.00	2.2	8,186	0.03%
2022/08/16	1	68.10	1	69.90	70.20	0	7,927	0.00%
2022/08/15	0	0.00	8	67.70	67.90	-8	7,819	-0.10%
2022/08/12	0	0.00	3	66.40	66.20	-3	7,855	-0.04%
2022/08/11	0	0.00	4	66.90	66.30	-4	7,936	-0.05%
2022/08/10	9	67.44	7	67.19	66.80	2	8,128	0.02%
2022/08/09	3	68.10	0	0.00	67.40	3	8,351	0.04%
2022/08/08	7	66.11	6	67.05	67.30	1	8,537	0.01%
2022/08/05	10	67.50	11	67.90	67.60	-1	8,520	-0.01%
2022/08/04	3	64.70	5	65.40	66.70	-2	8,413	-0.02%
2022/08/03	6	63.87	5	63.08	63.40	1	8,327	0.01%
2022/08/02	3	62.80	4	63.60	63.50	-1	8,470	-0.01%
2022/08/01	5	64.92	5	64.76	64.80	0	8,563	0.00%
2022/07/29	0	0.00	2	64.90	65.00	-2	8,652	-0.02%
2022/07/28	3	64.97	3	64.30	63.80	0	8,937	0.00%
2022/07/27	2	64.25	0	0.00	64.50	2	8,971	0.02%
2022/07/25	0	0.00	3	65.10	65.10	-3	9,039	-0.03%
2022/07/22	12	66.54	0	0.00	65.80	12	9,176	0.13%
2022/07/21	13	63.02	11	63.37	66.20	2	9,223	0.02%
2022/07/19	3	60.37	8	60.93	60.90	-5	9,272	-0.05%
2022/07/18	3	59.87	4	60.00	59.80	-1	9,442	-0.01%
2022/07/15	11	58.66	27	58.74	59.00	-16	9,747	-0.16%
2022/07/14	1	55.20	7	57.94	58.30	-6	10,055	-0.06%
2022/07/13	5	56.90	0	0.00	55.80	5	10,347	0.05%
2022/07/12	10	55.08	0	0.00	54.80	10	10,689	0.09%
2022/07/08	1	57.70	9	58.63	58.00	-8	11,017	-0.07%
2022/07/06	4	56.60	0	0.00	53.90	4	10,894	0.04%
2022/07/05	4	55.10	6	56.50	56.50	-2	10,938	-0.02%
2022/07/04	8	58.65	0	0.00	56.90	8	10,930	0.07%
2022/07/01	4	62.45	0	0.00	57.90	4	11,029	0.04%
2022/06/29	17	67.36	20	67.50	67.60	-3	11,191	-0.03%
2022/06/28	3	68.10	5	68.40	68.00	-2	11,908	-0.02%
2022/06/27	5	69.44	0	0.00	70.00	5	13,329	0.04%
2022/06/24	9	67.60	0	0.00	67.00	9	13,453	0.07%
2022/06/23	0	0.00	1	67.50	66.30	-1	13,603	-0.01%
2022/06/22	4	67.20	0	0.00	66.60	4	13,864	0.03%
2022/06/21	7	67.10	0	0.00	69.40	7	14,058	0.05%
2022/06/20	12	67.75	2	68.10	66.10	10	14,344	0.07%
2022/06/17	19	68.94	1	71.20	69.10	18	14,401	0.12%
2022/06/16	11	79.16	12	73.85	71.60	-1	14,233	-0.01%
2022/06/13	1	80.40	1	79.90	79.50	0	14,314	0.00%
2022/06/10	5	81.20	0	0.00	81.80	5	14,409	0.03%
2022/06/09	0	0.00	1	81.50	81.50	-1	14,480	-0.01%
2022/06/08	1	80.80	0	0.00	80.80	1	14,506	0.01%
2022/06/07	5	81.30	1	81.50	81.50	4	14,549	0.03%
2022/06/06	1.2	82.75	0	0.00	81.40	1.2	14,548	0.01%
2022/06/02	6	83.28	6.2	83.64	83.10	-0.2	14,535	0.00%
2022/06/01	6	84.22	0	0.00	84.00	6	14,505	0.04%
2022/05/31	3	84.13	55	83.86	83.80	-52	14,345	-0.36%
2022/05/30	1.2	83.66	13	83.19	84.50	-11.8	14,193	-0.08%
2022/05/24	7	79.94	1	79.20	78.70	6	13,997	0.04%
2022/05/23	1	81.60	2	81.70	81.20	-1	14,026	-0.01%
2022/05/20	11	80.64	3	81.03	81.20	8	14,123	0.06%
2022/05/19	50	78.76	1	79.00	81.20	49	14,577	0.34%
2022/05/18	12	81.52	4	82.35	81.20	8	14,594	0.05%
2022/05/17	3	81.53	13	81.28	82.40	-10	14,434	-0.07%
2022/05/16	6	79.45	1	79.90	78.40	5	14,348	0.03%
2022/05/11	1	76.20	2	77.55	77.10	-1	15,081	-0.01%
2022/05/10	2	74.30	1	75.20	75.50	1	14,961	0.01%
2022/05/09	3	78.23	1	77.10	77.10	2	15,062	0.01%
2022/05/05	14	81.56	11	82.63	81.40	3	15,572	0.02%
2022/05/04	4	79.30	0	0.00	78.60	4	15,326	0.03%
2022/05/03	2	78.00	0	0.00	77.90	2	15,547	0.01%
2022/04/29	1	77.80	1	76.10	76.10	0	15,578	0.00%
2022/04/28	1	73.60	1	75.60	76.00	0	15,557	0.00%
2022/04/27	1	72.50	6	74.00	76.10	-5	15,466	-0.03%
2022/04/26	1	78.90	1	77.00	77.00	0	15,339	0.00%
2022/04/25	1	79.10	0	0.00	78.70	1	15,252	0.01%
2022/04/22	15	83.49	16	83.16	82.80	-1	15,120	-0.01%
2022/04/21	7	83.01	4	83.15	84.60	3	14,983	0.02%
2022/04/20	3	81.00	0	0.00	80.80	3	14,855	0.02%
2022/04/19	6	81.58	0	0.00	80.60	6	14,623	0.04%
2022/04/18	13	81.78	2	82.50	82.00	11	14,444	0.08%
2022/04/15	14	85.48	0	0.00	85.00	14	14,235	0.10%
2022/04/14	1	93.00	0	0.00	90.80	1	14,260	0.01%
2022/04/13	0	0.00	6	93.80	93.80	-6	14,192	-0.04%
2022/04/11	2	95.50	0	0.00	95.00	2	14,407	0.01%
2022/04/07	3	99.20	1	102.50	98.00	2	14,346	0.01%
2022/04/06	1	102.00	1	101.50	101.50	0	14,168	0.00%
2022/04/01	6	100.00	0	0.00	100.50	6	14,162	0.04%
2022/03/31	19	105.08	17	104.62	102.00	2	13,986	0.01%
2022/03/30	7	105.00	19.2	106.76	105.00	-12.2	13,567	-0.09%
2022/03/29	1.1	100.95	1	100.50	98.80	0.1	12,340	0.00%
2022/03/28	4.1	98.57	2	99.70	98.40	2.1	12,524	0.02%
2022/03/25	17.1	99.79	5	99.62	99.90	12.1	12,582	0.10%
2022/03/24	8.1	97.67	4	97.85	97.80	4.1	12,322	0.03%
2022/03/23	5	99.82	2	99.45	99.60	3	12,188	0.02%
2022/03/22	5	101.70	1	101.50	102.50	4	12,003	0.03%
2022/03/21	3	105.33	2	105.00	105.00	1	11,884	0.01%
2022/03/18	5	103.10	5	104.60	105.00	0	11,866	0.00%
2022/03/17	0	0.00	19	101.21	102.00	-19	11,702	-0.16%
2022/03/16	0	0.00	2	95.95	96.30	-2	11,705	-0.02%
2022/03/15	2	96.80	0	0.00	95.00	2	11,863	0.02%
2022/03/14	0	0.00	6	103.50	102.00	-6	11,960	-0.05%
2022/03/11	4	100.25	1	101.00	101.00	3	12,395	0.02%
2022/03/10	0	0.00	2	100.50	99.50	-2	12,755	-0.02%
2022/03/07	3	98.10	7	98.50	97.30	-4	14,153	-0.03%
2022/03/04	5	101.50	0	0.00	101.50	5	14,469	0.03%
2022/03/03	1	105.00	0	0.00	103.00	1	14,750	0.01%
2022/03/01	0	0.00	1	103.00	103.50	-1	15,294	-0.01%
2022/02/25	0	0.00	2	101.00	100.50	-2	15,771	-0.01%
2022/02/24	7	100.90	1	100.00	99.40	6	16,240	0.04%
2022/02/23	0	0.00	1	102.50	104.00	-1	16,640	-0.01%
2022/02/22	16	103.59	0.1	102.50	102.50	15.9	17,811	0.09%
2022/02/21	10	109.25	10	108.35	106.00	0	18,081	0.00%
2022/02/18	1	107.50	15	108.00	109.00	-14	17,897	-0.08%
2022/02/16	5	107.70	3	106.00	107.00	2	18,175	0.01%
2022/02/15	2	108.00	2	106.00	105.00	0	18,300	0.00%
2022/02/14	3	106.50	4	106.00	106.00	-1	18,441	-0.01%
2022/02/11	2.1	105.95	2	105.50	105.00	0.1	18,444	0.00%
2022/02/09	2	104.00	0.1	103.50	103.00	1.9	19,384	0.01%
2022/02/08	1	94.90	9.8	102.13	102.00	-8.8	19,523	-0.04%
2022/01/26	4	90.20	0	0.00	90.50	4	20,923	0.02%
2022/01/25	3	91.80	2	92.90	89.50	1	22,423	0.00%
2022/01/24	3	90.77	3	90.23	91.30	0	22,697	0.00%
2022/01/20	2.1	89.95	1	90.00	90.30	1.1	24,081	0.00%
2022/01/14	1.1	89.59	7	88.59	89.30	-5.9	26,174	-0.02%
2022/01/13	1.1	90.05	0	0.00	90.60	1.1	27,169	0.00%
2022/01/12	0	0.00	3	93.20	92.70	-3	27,947	-0.01%
2022/01/11	0	0.00	14	93.70	93.70	-14	28,558	-0.05%
2022/01/10	2	98.60	4	97.33	98.60	-2	28,664	-0.01%
2022/01/07	6	96.20	0	0.00	95.00	6	28,617	0.02%
2022/01/06	1	100.00	0	0.00	100.50	1	28,343	0.00%
2022/01/05	12.1	102.75	11	101.86	102.00	1.1	28,453	0.00%
2022/01/04	0.5	106.20	0	0.00	104.00	0.5	28,502	0.00%
2022/01/03	10	107.50	10	108.00	105.50	0	28,716	0.00%
2021/12/29	0	0.00	1	108.00	107.00	-1	28,910	0.00%
2021/12/28	4	108.50	3	108.00	108.00	1	29,134	0.00%
2021/12/27	0	0.00	0	109.00	109.00	0	29,185	0.00%
2021/12/24	9	110.61	9	107.83	107.50	0	29,287	0.00%
2021/12/23	2	110.50	2	110.00	111.50	0	29,125	0.00%
2021/12/22	2	108.50	1	108.50	108.00	1	29,022	0.00%
2021/12/21	6	109.42	8	108.13	108.00	-2	28,709	-0.01%
2021/12/20	0	0.00	1	105.50	105.00	-1	28,555	0.00%
2021/12/17	2	105.50	0	0.00	104.50	2	28,800	0.01%
2021/12/16	1	105.50	1	109.00	109.00	0	28,899	0.00%
2021/12/15	0	0.00	2	103.00	106.00	-2	28,763	-0.01%
2021/12/13	0	0.00	1	106.00	106.00	-1	28,701	0.00%
2021/12/10	4	105.13	1	106.00	105.00	3	28,726	0.01%
2021/12/09	0	0.00	2	109.00	109.00	-2	28,660	-0.01%
2021/12/08	6	111.25	2	112.00	112.00	4	28,764	0.01%
2021/12/07	3	112.67	4	111.38	110.00	-1	28,852	0.00%
2021/12/06	24	112.25	3	112.00	113.00	21	28,486	0.07%
2021/12/03	3	112.67	6	113.08	111.50	-3	28,344	-0.01%
2021/12/02	0	0.00	2	110.50	107.00	-2	27,818	-0.01%
2021/12/01	2	110.25	2	111.25	110.50	0	27,901	0.00%
2021/11/30	3	108.17	5	108.60	110.50	-2	28,112	-0.01%
2021/11/29	4	105.00	0	0.00	106.00	4	28,267	0.01%
2021/11/26	2	108.75	1	104.00	103.50	1	28,113	0.00%
2021/11/25	1	111.00	4	111.00	108.00	-3	27,981	-0.01%
2021/11/24	7	109.86	8.4	109.95	112.00	-1.4	27,809	0.00%
2021/11/23	12	110.25	13	108.15	106.00	-1	27,568	0.00%
2021/11/22	4	112.13	1	112.00	108.50	3	27,561	0.01%
2021/11/19	9	112.06	9	112.94	111.50	0	27,864	0.00%
2021/11/18	6	105.75	2	106.25	106.00	4	27,212	0.01%
2021/11/17	1	103.50	2	102.00	102.00	-1	27,315	0.00%
2021/11/16	7	100.40	1	101.00	98.20	6	27,667	0.02%
2021/11/15	0	0.00	3	101.00	100.50	-3	28,029	-0.01%
2021/11/12	3	103.17	4.1	101.65	100.50	-1.1	28,240	0.00%
2021/11/11	6	99.78	6	100.50	101.00	0	28,331	0.00%
2021/11/10	7.1	96.86	3	96.33	97.90	4.1	28,092	0.01%
2021/11/09	6	98.93	4	99.53	98.00	2	27,946	0.01%
2021/11/08	7.2	101.47	6	101.33	99.20	1.2	27,499	0.00%
2021/11/05	14	108.54	14	108.32	110.00	0	26,953	0.00%
2021/11/04	14	111.11	16.2	112.67	110.00	-2.2	26,808	-0.01%
2021/11/03	5	108.79	9	111.06	108.00	-4	26,125	-0.02%
2021/11/02	19	119.31	11	117.54	111.50	8	25,206	0.03%
2021/11/01	7	119.21	10	120.75	123.50	-3	23,823	-0.01%
2021/10/29	13	114.31	17	112.97	112.50	-4	23,484	-0.02%
2021/10/28	9	108.56	4	109.88	107.50	5	22,973	0.02%
2021/10/27	4	104.63	9	106.44	107.00	-5	22,734	-0.02%
2021/10/26	8	108.00	4	107.13	101.50	4	22,334	0.02%
2021/10/25	3	105.00	15	105.43	105.50	-12	22,136	-0.05%
2021/10/22	21	102.02	18	102.36	101.50	3	22,045	0.01%
2021/10/21	8	101.63	9	100.43	100.50	-1	22,333	0.00%
2021/10/20	35	96.95	19	98.16	96.80	16	22,038	0.07%
2021/10/19	0	100.00	9	98.71	101.50	-9	22,139	-0.04%
2021/10/18	5	93.00	4	94.50	92.60	1	21,900	0.00%
2021/10/15	3	92.20	3	91.40	91.40	0	22,556	0.00%
2021/10/12	2	95.00	0	0.00	93.30	2	24,108	0.01%
2021/10/08	1	91.90	3	93.83	94.00	-2	24,790	-0.01%
2021/10/07	0.3	89.00	8	89.30	89.50	-7.8	25,392	-0.03%
2021/10/06	0	0.00	2	87.65	86.20	-2	25,823	-0.01%
2021/10/05	0	79.20	0	0.00	86.50	0	26,290	0.00%
2021/10/04	0	84.40	0	0.00	81.10	0	26,522	0.00%
2021/10/01	1.2	83.24	2	83.20	84.10	-0.8	26,890	0.00%
2021/09/30	21	89.67	2	89.85	89.30	19	27,668	0.07%
2021/09/29	2	89.74	0	0.00	87.70	2	28,122	0.01%
2021/09/28	0	0.00	3	95.10	91.80	-3	28,938	-0.01%
2021/09/27	2.2	94.70	0	0.00	94.60	2.2	29,581	0.01%
2021/09/23	1	96.80	20	92.80	95.40	-19	30,217	-0.06%
2021/09/13	2	97.10	2	93.95	92.30	0	33,164	0.00%
2021/09/10	22	91.90	23	93.66	94.90	-1	33,443	0.00%
2021/09/09	1	91.20	1	92.50	93.90	0	34,291	0.00%
2021/09/08	6	91.70	3	92.17	90.50	3	35,196	0.01%
2021/09/07	4.2	92.46	5	93.78	94.30	-0.8	35,488	0.00%
2021/09/06	14.3	98.77	7	96.51	94.50	7.3	35,198	0.02%
2021/09/03	7	96.53	0	0.00	98.50	7	34,882	0.02%
2021/09/02	8.5	105.91	3	104.67	100.50	5.5	34,527	0.02%
2021/09/01	4	109.13	4	109.88	111.00	0	34,572	0.00%
2021/08/31	0	0.00	3	108.50	108.50	-3	34,495	-0.01%
2021/08/30	1	107.50	3	108.50	110.00	-2	34,408	-0.01%
2021/08/27	6.2	107.91	0	0.00	106.50	6.2	34,340	0.02%
2021/08/26	9	114.44	8	112.13	111.50	1	34,147	0.00%
2021/08/25	11	111.27	10	112.70	113.00	1	34,077	0.00%
2021/08/24	2	107.75	3	110.33	107.50	-1	33,308	0.00%
2021/08/23	6	108.08	3	108.50	106.00	3	32,775	0.01%
2021/08/20	1	106.00	6	102.17	105.00	-5	32,351	-0.02%
2021/08/19	14	100.89	12	102.29	99.00	2	31,672	0.01%
2021/08/18	1	93.28	5	92.50	100.00	-4	31,083	-0.01%
2021/08/17	2	95.99	4	95.68	91.00	-2	30,700	-0.01%
2021/08/16	0	0.00	1	98.90	98.90	-1	30,369	0.00%
2021/08/13	7	100.93	2	98.75	97.00	5	30,232	0.02%
2021/08/12	0	0.00	4	103.00	103.00	-4	30,107	-0.01%
2021/08/11	0	96.90	1	99.50	97.60	-1	29,975	0.00%
2021/08/10	15	100.39	19	101.21	101.00	-4	29,776	-0.01%
2021/08/09	16	105.18	11	105.50	100.50	5	29,579	0.02%
2021/08/06	3	105.67	2	107.00	108.50	1	29,399	0.00%
2021/08/05	2.1	109.26	2	108.00	108.50	0.1	29,282	0.00%
2021/08/04	2	116.50	3	114.50	113.00	-1	29,279	0.00%
2021/08/03	0.3	114.75	1	113.00	113.50	-0.7	29,284	0.00%
2021/08/02	3	109.83	1	108.00	111.50	2	28,915	0.01%
2021/07/30	4	106.37	4	104.00	102.50	0	28,598	0.00%
2021/07/29	4	105.00	7	106.21	107.00	-3	28,473	-0.01%
2021/07/28	17	104.97	4	107.75	104.50	13	28,180	0.05%
2021/07/27	49	116.26	46	120.52	114.50	3	27,765	0.01%
2021/07/26	7	116.57	10	117.20	115.50	-3	27,020	-0.01%
2021/07/23	20	115.20	7	111.36	110.00	13	26,312	0.05%
2021/07/22	0	0.00	10	112.00	113.50	-10	25,352	-0.04%
2021/07/21	16	108.19	11	105.14	103.50	5	25,114	0.02%
2021/07/20	7	104.29	6	106.08	108.50	1	24,422	0.00%
2021/07/19	5	102.20	3	102.83	100.00	2	23,783	0.01%
2021/07/16	6	102.42	4	102.63	102.50	2	24,120	0.01%
2021/07/15	13	98.33	17	99.01	100.00	-4	24,054	-0.02%
2021/07/14	7	100.49	4	99.80	98.10	3	23,919	0.01%
2021/07/13	2	106.00	1	109.00	109.00	1	23,126	0.00%
2021/07/12	0	0.00	3	105.50	105.50	-3	22,646	-0.01%
2021/07/09	3	95.20	7	95.37	96.00	-4	22,042	-0.02%
2021/07/08	8	95.76	3	94.47	94.80	5	21,711	0.02%
2021/07/07	11	96.75	12	96.84	93.60	-1	21,344	0.00%
2021/07/06	4	91.18	4	92.10	92.60	0	20,611	0.00%
2021/07/05	10	92.83	12	92.28	90.50	-2	20,264	-0.01%
2021/07/02	2	85.95	7	85.43	87.60	-5	19,651	-0.03%
2021/07/01	12	82.93	7	83.49	79.70	5	19,370	0.03%
2021/06/30	6	85.12	5.1	82.27	86.20	0.9	19,562	0.00%
2021/06/29	19	79.00	28	80.01	78.70	-9	19,614	-0.05%
2021/06/28	17	80.11	2	81.20	79.60	15	19,407	0.08%
2021/06/25	5	78.12	10	80.25	81.80	-5	18,838	-0.03%
2021/06/24	1	73.10	0	0.00	74.40	1	18,163	0.01%
2021/06/23	1	73.80	3	71.90	74.50	-2	17,792	-0.01%
2021/06/22	1	69.50	2.1	69.27	69.90	-1.1	17,070	-0.01%
2021/06/21	4	68.48	5	67.10	66.20	-1	16,679	-0.01%
2021/06/18	8	67.58	4.9	68.33	68.90	3.1	16,156	0.02%
2021/06/17	6.1	65.14	14	65.33	65.20	-7.9	15,070	-0.05%
2021/06/16	6	60.30	9	60.53	61.00	-3	14,076	-0.02%
2021/06/15	5	57.50	0	0.00	57.80	5	13,617	0.04%
2021/06/10	3	57.23	0	0.00	57.00	3	13,668	0.02%
2021/06/09	12	56.54	16	56.98	56.50	-4	13,562	-0.03%
2021/06/07	1	54.10	1	52.30	53.40	0	13,119	0.00%
2021/06/04	0	0.00	0.3	53.70	54.00	-0.3	13,221	0.00%
2021/06/03	1	53.50	1	53.90	53.50	0	13,225	0.00%
2021/06/02	5	54.66	3	53.47	52.90	2	13,253	0.02%
2021/06/01	1	52.20	5	51.96	52.00	-4	12,855	-0.03%
2021/05/31	1	51.00	0	0.00	51.20	1	12,919	0.01%
2021/05/28	1	50.00	0	0.00	50.60	1	13,004	0.01%
2021/05/25	0	0.00	1	48.40	47.85	-1	13,317	-0.01%
2021/05/21	0	0.00	1	45.95	46.15	-1	13,538	-0.01%
2021/05/20	1	44.55	0	0.00	43.85	1	13,616	0.01%
2021/05/19	0	0.00	1	45.35	45.60	-1	13,604	-0.01%
2021/05/18	0	0.00	8	42.89	43.55	-8	13,512	-0.06%
2021/05/17	1	39.90	1	40.35	39.60	0	13,515	0.00%
2021/05/14	1	44.00	3	43.85	43.95	-2	13,471	-0.01%
2021/05/13	0	0.00	2	44.45	44.00	-2	13,381	-0.01%
2021/05/12	0	0.00	11	42.78	43.50	-11	13,348	-0.08%
2021/05/11	11	46.64	0.1	49.40	46.60	10.9	13,217	0.08%
2021/05/10	1.1	52.33	1	51.40	51.10	0.1	13,093	0.00%
2021/05/07	2	52.40	0	0.00	53.60	2	13,597	0.01%
2021/05/06	1	51.00	2	52.00	50.70	-1	13,602	-0.01%
2021/04/28	3	60.50	0	0.00	60.50	3	13,804	0.02%
2021/04/27	4	60.28	0	0.00	60.20	4	13,935	0.03%
2021/04/26	3	63.00	2	61.80	62.70	1	13,805	0.01%
2021/04/23	6	61.95	2	62.95	62.40	4	13,876	0.03%
2021/04/22	37	63.65	37	63.75	60.50	0	13,695	0.00%
2021/04/21	1	59.10	8	60.26	61.70	-7	13,209	-0.05%
2021/04/20	8	60.04	14	59.98	59.50	-6	12,870	-0.05%
2021/04/19	1	55.50	4	56.65	56.70	-3	12,514	-0.02%
2021/04/16	2	55.40	1	55.90	56.00	1	12,781	0.01%
2021/04/15	0	0.00	1	55.40	55.40	-1	12,871	-0.01%
2021/04/14	1	55.20	2	54.90	55.40	-1	12,979	-0.01%
2021/04/13	2	56.65	1	57.80	55.80	1	13,158	0.01%
2021/04/12	6	57.42	0	0.00	57.10	6	13,235	0.05%
2021/04/09	1	58.70	1	58.90	58.60	0	13,439	0.00%
2021/04/08	3	59.90	8	61.04	60.70	-5	14,110	-0.04%
2021/04/07	18	58.91	7	59.64	59.60	11	14,202	0.08%
2021/04/06	13	57.52	9	57.63	59.60	4	14,068	0.03%
2021/04/01	5	56.30	5	56.08	54.50	0	13,793	0.00%
2021/03/30	4	54.50	0	0.00	54.00	4	15,208	0.03%
2021/03/26	0	0.00	1	53.70	53.70	-1	16,282	-0.01%
2021/03/25	1	52.60	0	0.00	52.20	1	16,368	0.01%
2021/03/24	0	0.00	5	53.88	53.70	-5	16,465	-0.03%
2021/03/23	1	53.30	1	53.30	53.00	0	16,589	0.00%
2021/03/19	0	0.00	4	54.78	54.60	-4	16,967	-0.02%
2021/03/18	0	0.00	6	55.20	54.20	-6	17,189	-0.03%
2021/03/17	3	54.13	1	54.10	54.20	2	17,384	0.01%
2021/03/16	6	53.70	1	53.90	53.80	5	17,675	0.03%
2021/03/12	1	52.80	1	52.70	53.10	0	18,159	0.00%
2021/03/11	3	52.43	0	0.00	52.90	3	18,251	0.02%
2021/03/10	0	0.00	5	50.00	51.40	-5	18,268	-0.03%
2021/03/09	3	48.80	1	48.70	48.70	2	18,249	0.01%
2021/03/08	4	50.38	1	51.40	49.65	3	18,577	0.02%
2021/03/04	1	52.00	0	0.00	51.60	1	19,241	0.01%
2021/03/02	1	55.80	34	56.48	53.90	-33	19,881	-0.17%
2021/02/25	5	55.14	3	55.03	54.60	2	21,355	0.01%
2021/02/24	2	55.40	1	55.50	55.00	1	22,443	0.00%
2021/02/23	6	55.17	3	55.63	55.00	3	22,545	0.01%
2021/02/22	30	55.08	0	0.00	54.40	30	22,470	0.13%
2021/02/18	2	52.10	3	52.17	52.40	-1	22,985	0.00%
2021/02/17	2	51.80	3	51.57	51.80	-1	23,384	0.00%
2021/02/05	0	0.00	13	49.15	48.90	-13	23,516	-0.06%
2021/02/03	0	0.00	1	50.70	50.60	-1	24,582	0.00%
2021/02/02	0	0.00	10	50.50	50.00	-10	24,837	-0.04%
2021/02/01	0	0.00	1	49.20	49.00	-1	24,991	0.00%
2021/01/29	31	51.69	20	52.03	50.50	11	24,939	0.04%
2021/01/28	2	51.10	0	0.00	51.20	2	24,472	0.01%
2021/01/27	1	52.20	1	52.60	52.50	0	24,442	0.00%
2021/01/25	1	52.90	0	0.00	53.30	1	24,404	0.00%
2021/01/22	0	0.00	1	51.00	51.60	-1	24,222	0.00%
2021/01/21	9	52.07	0.1	52.30	51.00	8.9	24,138	0.04%
2021/01/19	5	55.08	2	55.10	54.80	3	23,846	0.01%
2021/01/18	0	0.00	1	55.20	55.50	-1	23,821	0.00%
2021/01/15	3	54.20	5	53.50	54.00	-2	23,598	-0.01%
2021/01/14	2	53.75	0	0.00	53.90	2	23,431	0.01%
2021/01/13	1	55.20	2	55.35	55.30	-1	23,327	0.00%
2021/01/12	17	56.99	11	55.41	55.30	6	23,246	0.03%
2021/01/11	4	55.90	7	55.63	56.50	-3	22,867	-0.01%
2021/01/08	2	52.80	18	53.12	53.50	-16	22,833	-0.07%
2021/01/07	2	53.30	3	53.27	53.20	-1	23,230	0.00%
2021/01/06	10	54.14	7	52.83	53.00	3	23,313	0.01%
2021/01/05	5	53.58	6	53.90	54.70	-1	23,142	0.00%
2021/01/04	60	54.41	56	55.62	54.70	4	23,109	0.02%
2020/12/31	81	54.25	67	54.47	54.10	14	23,051	0.06%
2020/12/30	10	52.56	6	51.80	51.80	4	22,367	0.02%
2020/12/29	2	51.40	4	52.13	52.80	-2	22,044	-0.01%
2020/12/28	4	51.30	15	52.27	51.60	-11	21,821	-0.05%
2020/12/25	27	51.91	12	50.94	51.00	15	21,429	0.07%
2020/12/24	7.1	49.29	13	50.33	50.60	-5.9	20,612	-0.03%
2020/12/23	1	46.45	7.9	47.89	46.90	-6.9	19,511	-0.04%
2020/12/22	5	45.06	4	45.85	43.60	1	18,595	0.01%
2020/12/18	0	0.00	4	44.85	44.00	-4	18,713	-0.02%
2020/12/17	5	45.20	1	45.30	45.25	4	18,690	0.02%
2020/12/16	1	43.65	2	44.15	44.75	-1	18,660	-0.01%
2020/12/15	0	0.00	2	45.30	42.70	-2	18,800	-0.01%
2020/12/14	4	45.88	7	45.72	45.10	-3	19,025	-0.02%
2020/12/11	10	45.33	5	45.44	44.10	5	18,840	0.03%
2020/12/10	1.1	46.31	3	45.90	45.80	-1.9	18,653	-0.01%
2020/12/09	24	46.52	23	46.51	45.95	1	18,353	0.01%
2020/12/08	1	45.00	13	44.94	44.95	-12	17,978	-0.07%
2020/12/07	3	44.67	6	44.78	44.30	-3	17,988	-0.02%
2020/12/04	1	44.20	3	45.07	44.30	-2	17,926	-0.01%
2020/12/03	1	44.50	4	45.00	44.35	-3	17,860	-0.02%
2020/12/02	21	45.59	53	46.52	44.70	-32	17,857	-0.18%
2020/12/01	71	45.02	71	44.80	45.80	0	17,637	0.00%
2020/11/30	18	45.02	33	45.15	44.60	-15	17,461	-0.09%
2020/11/27	14	44.96	26	44.60	45.15	-12	17,327	-0.07%
2020/11/26	71	43.93	10	43.40	43.65	61	17,355	0.35%
2020/11/25	13	43.68	5	43.74	42.40	8	17,154	0.05%
2020/11/24	87	45.62	59	44.60	43.20	28	17,057	0.16%
2020/11/23	17	41.65	81	41.57	44.40	-64	16,399	-0.39%
2020/11/20	0	0.00	6	40.10	40.40	-6	16,776	-0.04%
2020/11/19	8	39.26	0	0.00	39.00	8	16,927	0.05%
2020/11/18	1	40.40	1	40.15	39.55	0	17,618	0.00%
2020/11/17	26	40.32	5	41.24	39.50	21	18,922	0.11%
2020/11/16	5	39.05	26	39.43	41.35	-21	21,270	-0.10%
2020/11/13	21	38.02	1	38.95	38.70	20	21,508	0.09%
2020/11/12	4	39.30	13	37.64	38.15	-9	21,713	-0.04%
2020/11/11	1	40.90	7	40.71	40.35	-6	21,395	-0.03%
2020/11/10	0	0.00	1	38.30	38.05	-1	20,909	0.00%
2020/11/09	0	0.00	3	38.78	39.00	-3	20,791	-0.01%
2020/11/06	0	0.00	2	38.25	37.65	-2	20,707	-0.01%
2020/11/04	0	0.00	2	36.65	37.00	-2	20,901	-0.01%
2020/11/03	1	36.90	30	36.80	36.90	-29	21,491	-0.13%
2020/10/30	30	36.73	0	0.00	36.05	30	22,205	0.14%
2020/10/28	1	37.80	0	0.00	37.55	1	22,554	0.00%
2020/10/26	3	38.45	2	38.45	38.10	1	22,623	0.00%
2020/10/22	0	0.00	35	37.85	37.80	-35	22,637	-0.15%
2020/10/21	0	0.00	5	37.45	37.40	-5	22,620	-0.02%
2020/10/20	1	37.00	4	36.89	36.75	-3	22,601	-0.01%
2020/10/19	5	37.00	0	0.00	37.15	5	22,594	0.02%
2020/10/16	34	37.57	9	37.59	36.80	25	22,574	0.11%
2020/10/15	15	39.29	0	0.00	39.00	15	22,229	0.07%
2020/10/14	2	38.80	5	39.05	38.70	-3	21,642	-0.01%
2020/10/13	1	38.55	0	0.00	38.30	1	21,478	0.00%
2020/10/12	1	38.80	24	38.24	38.30	-23	21,336	-0.11%
2020/10/08	20	37.85	0	0.00	37.95	20	21,233	0.09%
2020/10/07	11	38.03	10	38.30	38.40	1	21,039	0.00%
2020/10/05	1	36.70	14	36.56	36.90	-13	21,030	-0.06%
2020/09/30	10	36.00	0	0.00	36.30	10	21,064	0.05%
2020/09/29	2	36.13	3	35.80	35.75	-1	21,134	0.00%
2020/09/28	1	35.45	30	35.70	35.45	-29	21,083	-0.14%
2020/09/25	42	34.90	34	36.04	34.95	8	21,098	0.04%
2020/09/24	30	35.73	3	35.45	35.30	27	21,089	0.13%
2020/09/23	14	37.94	15	38.21	37.10	-1	21,179	0.00%
2020/09/22	0	0.00	20	37.95	37.05	-20	20,890	-0.10%
2020/09/18	27	37.91	5	38.30	37.60	22	20,814	0.11%
2020/09/17	26	37.68	29	38.00	38.20	-3	20,556	-0.01%
2020/09/16	0.5	36.35	0	0.00	36.40	0.5	20,061	0.00%
2020/09/11	4	35.08	13	34.80	34.65	-9	20,003	-0.04%
2020/09/10	2	37.05	0	0.00	36.20	2	19,836	0.01%
2020/09/09	4	35.98	22	36.22	36.40	-18	19,777	-0.09%
2020/09/08	41	36.00	20	36.50	35.90	21	19,786	0.11%
2020/09/07	2	36.30	0	0.00	35.70	2	19,811	0.01%
2020/09/04	1	36.70	0	0.00	36.75	1	19,837	0.01%
2020/09/03	6	38.23	1	38.40	37.40	5	19,855	0.03%
2020/09/01	0	0.00	37	37.94	38.55	-37	19,779	-0.19%
2020/08/31	31	37.31	25	37.00	36.70	6	19,408	0.03%
2020/08/28	43	37.38	81	37.65	37.40	-38	19,647	-0.19%
2020/08/27	45	37.41	15	37.27	37.35	30	20,272	0.15%
2020/08/26	43	39.52	42	40.34	38.40	1	19,892	0.01%
2020/08/25	27	38.46	5	38.21	38.40	22	18,326	0.12%
2020/08/24	16	38.92	25	38.29	39.00	-9	17,887	-0.05%
2020/08/21	54	38.17	113	38.25	37.95	-59	17,062	-0.35%	大賣/
2020/08/20	74	38.03	68	38.15	38.75	6	15,582	0.04%
2020/08/19	20	35.98	35	36.17	36.85	-15	12,641	-0.12%
2020/08/18	3	32.97	3	33.12	33.50	0	11,930	0.00%
2020/08/17	0	0.00	3	30.50	32.00	-3	11,501	-0.03%
2020/08/14	1	30.55	0	0.00	30.45	1	11,271	0.01%
2020/08/12	4	29.79	0	0.00	29.90	4	11,049	0.04%
2020/08/11	10	30.30	0	0.00	29.80	10	10,944	0.09%
2020/08/10	9	30.74	1	30.65	30.40	8	10,915	0.07%
2020/08/07	66	32.78	2	32.70	32.40	64	10,682	0.60%
2020/08/06	1	32.65	8	32.39	32.65	-7	10,058	-0.07%
2020/08/05	3	30.00	0	0.00	29.70	3	9,412	0.03%
2020/08/04	6	28.85	3	29.22	28.80	3	9,278	0.03%
2020/08/03	0	0.00	2.1	29.98	29.70	-2.1	8,947	-0.02%
2020/07/30	2	28.45	18	28.98	29.55	-16	8,845	-0.18%
2020/07/27	0	0.00	8	28.49	28.55	-8	8,632	-0.09%
2020/07/24	0	0.00	3	28.15	27.95	-3	8,703	-0.03%
2020/07/23	15	28.50	18	28.65	28.55	-3	8,690	-0.03%
2020/07/21	0	0.00	2	27.55	27.85	-2	8,790	-0.02%
2020/07/17	2	27.33	0	0.00	27.05	2	9,148	0.02%
2020/07/15	12	29.05	0	0.00	28.65	12	9,100	0.13%
2020/07/14	10	29.77	2	29.60	29.35	8	9,016	0.09%
2020/07/13	3	29.10	16	29.21	30.15	-13	8,848	-0.15%
2020/07/10	7	29.09	0	0.00	28.95	7	8,720	0.08%
2020/07/09	14	29.59	0	0.00	29.70	14	8,548	0.16%
2020/07/07	1	28.80	1	29.00	29.15	0	8,344	0.00%
2020/07/06	1	28.85	2	29.18	29.20	-1	8,298	-0.01%
2020/07/03	1	28.95	0	0.00	29.10	1	8,235	0.01%
2020/07/02	9	30.10	10	29.70	29.80	-1	8,010	-0.01%
2020/07/01	1	28.35	1	28.55	28.50	0	7,748	0.00%
2020/06/30	1	28.25	2	28.40	28.30	-1	7,703	-0.01%
2020/06/29	4	28.11	0	0.00	27.85	4	7,753	0.05%
2020/06/24	3	29.10	1	28.90	29.20	2	7,613	0.03%
2020/06/23	1	28.65	1	29.05	28.15	0	7,535	0.00%
2020/06/22	1	28.50	1	28.85	28.60	0	7,503	0.00%
2020/06/19	1	28.30	0	0.00	28.30	1	7,478	0.01%
2020/06/18	2	28.80	0	0.00	28.80	2	7,303	0.03%
2020/06/12	0	0.00	1	29.50	29.65	-1	7,134	-0.01%
2020/06/11	2.2	28.91	0	0.00	29.20	2.2	7,085	0.03%
2020/06/10	0	0.00	2	29.90	30.00	-2	6,942	-0.03%
2020/06/09	1	28.30	1	28.40	28.30	0	6,772	0.00%
2020/06/08	26	29.90	21	30.08	29.10	5	6,677	0.07%
2020/06/05	8	29.16	7	29.20	29.10	1	6,346	0.02%
2020/06/04	130	29.38	114	29.21	29.30	16	6,172	0.26%	大買/大賣/
2020/06/03	31	27.99	59	28.57	28.95	-28	5,701	-0.49%
2020/06/02	20	25.98	34	26.23	27.00	-14	4,644	-0.30%
2020/06/01	0	0.00	20	24.76	24.60	-20	4,304	-0.46%
2020/05/29	10	24.50	0	0.00	23.70	10	4,277	0.23%
2020/05/28	15	24.61	10	24.35	24.50	5	4,262	0.12%
2020/05/27	15	24.87	0	0.00	24.80	15	4,245	0.35%
2020/05/11	0	0.00	3	25.80	25.55	-3	3,765	-0.08%
2020/05/05	0	0.00	5	24.75	25.40	-5	3,573	-0.14%
2020/04/29	17	24.34	12	24.84	24.40	5	3,496	0.14%
2020/04/24	10	24.40	0	0.00	23.70	10	3,331	0.30%
2020/04/23	0	0.00	1	24.65	24.05	-1	3,179	-0.03%
2020/04/22	1	23.05	0	0.00	23.20	1	2,893	0.03%
2020/04/20	0	0.00	6	21.75	22.00	-6	2,755	-0.22%
2020/04/14	1	20.50	0	0.00	20.95	1	2,702	0.04%
2020/03/27	6	18.70	0	0.00	17.95	6	2,943	0.20%
2020/03/26	0	0.00	0.5	18.20	18.20	-0.5	2,953	-0.02%
2020/03/24	0	0.00	2	16.50	16.60	-2	3,084	-0.06%
2020/03/18	2	15.10	0	0.00	15.20	2	2,956	0.07%
2020/03/16	0	0.00	1	18.00	17.90	-1	2,799	-0.04%
2020/03/12	2	21.70	0	0.00	21.65	2	2,651	0.08%
2020/03/10	0	0.00	1	24.55	24.75	-1	2,605	-0.04%
2020/03/06	0	0.00	41	25.53	25.40	-41	2,586	-1.59%
2020/03/02	0	24.35	0	0.00	24.50	0	2,640	0.00%
2020/02/25	0	0.00	2	25.00	24.95	-2	2,566	-0.08%
2020/02/18	0	0.00	4	25.00	25.00	-4	2,558	-0.16%
2020/02/07	1	23.80	0	0.00	23.80	1	2,546	0.04%
2020/02/06	1	24.20	0	0.00	24.25	1	2,544	0.04%
2020/02/03	1	22.00	7	22.11	22.20	-6	2,673	-0.22%
2020/01/30	0	0.00	3	24.90	24.65	-3	2,631	-0.11%
2020/01/15	1	27.75	13	27.75	27.85	-12	2,687	-0.45%
2020/01/14	6	27.23	1	27.25	27.10	5	2,655	0.19%
2020/01/09	0	0.00	2.7	26.79	26.85	-2.7	2,658	-0.10%
2020/01/08	0	0.00	3	26.55	26.55	-3	2,780	-0.11%
2020/01/07	1	27.60	44	27.56	27.50	-43	2,827	-1.52%
2020/01/06	2	28.03	2	28.30	28.25	0	2,859	0.00%
2020/01/03	0	0.00	35	28.38	28.25	-35	2,842	-1.23%
2019/12/31	2	27.85	0	0.00	27.70	2	2,787	0.07%
2019/12/30	0	0.00	9	28.18	28.00	-9	2,797	-0.32%
2019/12/27	0	0.00	2	28.40	28.35	-2	2,757	-0.07%
2019/12/26	5	28.07	1	28.10	28.30	4	2,692	0.15%
2019/12/25	2	27.58	10	27.10	27.80	-8	2,500	-0.32%
2019/12/20	93	27.90	10	27.99	27.50	83	2,391	3.47%
2019/12/12	0	0.00	20	26.13	26.00	-20	2,388	-0.84%
2019/12/10	0	0.00	1	25.75	25.65	-1	2,822	-0.04%
2019/11/29	2.5	26.79	1	26.40	26.15	1.5	3,555	0.04%
2019/11/28	2	27.15	13	27.22	27.10	-11	3,565	-0.31%
2019/11/22	12	26.90	0	0.00	26.95	12	3,938	0.30%
2019/11/21	5	26.75	0	0.00	26.70	5	4,018	0.12%
2019/11/20	31	26.83	0	0.00	26.85	31	4,079	0.76%
2019/11/19	45	26.78	0	0.00	26.80	45	4,160	1.08%
2019/11/05	1	27.85	0	0.00	27.80	1	4,572	0.02%
2019/10/30	0	0.00	1	28.65	29.00	-1	4,501	-0.02%
2019/10/29	2	28.65	2	28.55	28.40	0	4,579	0.00%
2019/10/25	1	28.35	0	0.00	28.35	1	4,620	0.02%
2019/10/24	0	0.00	1	28.90	28.90	-1	4,621	-0.02%
2019/10/23	1	29.40	0	0.00	29.05	1	4,657	0.02%
2019/10/18	1	28.50	0	0.00	28.70	1	4,679	0.02%
2019/10/17	0	0.00	2	28.30	28.35	-2	4,729	-0.04%
2019/10/16	6	28.78	4	28.30	28.70	2	4,749	0.04%
2019/10/15	11	28.20	10	28.30	28.30	1	4,662	0.02%
2019/10/08	0	0.00	1	26.85	26.85	-1	5,187	-0.02%
2019/09/27	1	29.40	0	0.00	29.15	1	5,527	0.02%
2019/09/23	2	31.00	0	0.00	30.35	2	5,547	0.04%
2019/09/12	0	0.00	2	27.95	27.95	-2	5,555	-0.04%
2019/09/11	3	27.65	2	27.75	27.65	1	5,550	0.02%
2019/09/10	2	28.60	0	0.00	28.35	2	5,526	0.04%
2019/09/06	19	29.52	18	29.75	28.60	1	5,543	0.02%
2019/09/05	0	0.00	5	28.90	28.50	-5	5,199	-0.10%
2019/09/04	1	28.60	0	0.00	28.70	1	5,121	0.02%
2019/09/03	1	28.80	0	0.00	28.90	1	5,107	0.02%
2019/09/02	0	0.00	2	28.75	29.00	-2	4,945	-0.04%
2019/08/30	0	0.00	1	27.70	27.35	-1	4,867	-0.02%
2019/08/29	0	0.00	4	27.85	27.95	-4	4,679	-0.09%
2019/08/28	1	28.15	2	27.70	27.70	-1	4,637	-0.02%
2019/08/27	0	0.00	9	27.43	27.70	-9	4,575	-0.20%
2019/08/26	0	0.00	1	27.10	26.90	-1	4,495	-0.02%
2019/08/23	15	27.33	6	27.20	27.45	9	4,454	0.20%
2019/08/21	1	26.70	0	0.00	26.75	1	4,229	0.02%
2019/08/16	0	0.00	1	25.85	25.80	-1	4,037	-0.02%
2019/08/12	0	0.00	2	25.45	25.95	-2	3,757	-0.05%
2019/08/07	0	0.00	5	23.80	23.60	-5	3,702	-0.14%
2019/08/05	2	23.70	0	0.00	23.70	2	3,887	0.05%
2019/07/26	0	0.00	36	26.81	26.75	-36	4,037	-0.89%
2019/07/25	0	0.00	13	26.73	27.00	-13	4,028	-0.32%
2019/07/18	0	0.00	70	26.30	25.65	-70	3,996	-1.75%
2019/07/12	10	27.05	0	0.00	27.05	10	4,299	0.23%
2019/07/11	4	27.05	0	0.00	26.80	4	4,408	0.09%
2019/07/09	50	26.95	50	26.90	26.90	0	4,696	0.00%
2019/07/08	5	27.49	4	27.85	27.45	1	5,160	0.02%
2019/07/05	2	27.15	11	27.08	27.00	-9	5,857	-0.15%
2019/07/04	1	25.15	16	25.89	26.75	-15	5,700	-0.26%
2019/06/25	30	25.90	0	0.00	25.10	30	5,787	0.52%
2019/06/24	0	0.00	13	25.75	25.60	-13	5,855	-0.22%
2019/06/21	40	26.23	0	0.00	25.55	40	5,895	0.68%
2019/06/20	1	25.90	3	26.08	26.05	-2	5,935	-0.03%
2019/06/17	1	25.85	2	25.85	25.90	-1	6,100	-0.02%
2019/06/11	1	24.90	0	0.00	25.30	1	6,380	0.02%
2019/06/06	2	25.30	5	24.85	24.50	-3	6,437	-0.05%
2019/06/05	3	24.60	0	0.00	24.50	3	6,393	0.05%
2019/05/27	15	24.65	0	0.00	24.55	15	6,765	0.22%
2019/05/23	0	0.00	10	23.70	24.00	-10	6,905	-0.14%
2019/05/22	5	24.50	0	0.00	24.20	5	6,957	0.07%
2019/05/21	5	24.40	1	23.55	24.45	4	7,021	0.06%
2019/05/16	1	24.75	25	24.82	24.40	-24	7,583	-0.32%
2019/05/14	20	23.78	0	0.00	24.55	20	8,016	0.25%
2019/05/13	0	0.00	3	23.40	23.30	-3	8,253	-0.04%
2019/05/08	0	0.00	3	26.22	26.35	-3	8,782	-0.03%
2019/05/03	0	0.00	10	27.60	27.60	-10	9,300	-0.11%
2019/04/30	20	26.88	0	0.00	27.20	20	9,520	0.21%
2019/04/29	11	27.40	0	0.00	26.60	11	9,689	0.11%
2019/04/26	0	0.00	3	27.50	27.30	-3	9,797	-0.03%
2019/04/25	2	28.05	3	27.93	28.10	-1	10,130	-0.01%
2019/04/24	2	28.55	0	0.00	28.35	2	10,373	0.02%
2019/04/23	24	28.46	31	28.56	28.75	-7	10,579	-0.07%
2019/04/22	2	29.00	0	0.00	28.80	2	10,535	0.02%
2019/04/19	0	0.00	31	28.86	28.90	-31	10,523	-0.29%
2019/04/18	2	29.00	0	0.00	28.65	2	10,517	0.02%
2019/04/17	5	30.10	7	29.89	29.85	-2	10,458	-0.02%
2019/04/16	2	29.75	11	29.90	30.15	-9	10,576	-0.09%
2019/04/15	42	29.59	6	29.62	29.25	36	10,637	0.34%
2019/04/12	63	30.83	0	0.00	29.05	63	10,596	0.59%
2019/04/11	20	30.34	83	30.45	30.70	-63	10,145	-0.62%
2019/04/09	0	0.00	5	27.95	27.85	-5	9,094	-0.05%
2019/04/03	0	0.00	2	27.50	27.60	-2	9,079	-0.02%
2019/04/02	1	27.35	1	27.70	27.25	0	9,083	0.00%
2019/04/01	1	27.25	2	27.18	27.30	-1	9,101	-0.01%
2019/03/27	0	0.00	2	26.60	26.90	-2	9,489	-0.02%
2019/03/26	1	26.05	0	0.00	26.05	1	9,577	0.01%
2019/03/25	4	25.95	1	26.10	26.10	3	9,814	0.03%
2019/03/22	13	27.60	0	0.00	27.15	13	9,900	0.13%
2019/03/21	11	27.37	15	27.10	27.55	-4	10,038	-0.04%
2019/03/20	10	26.61	0	0.00	26.55	10	10,738	0.09%
2019/03/19	14	26.71	2	26.58	26.70	12	10,914	0.11%
2019/03/15	2	27.58	2	27.68	27.15	0	10,826	0.00%
2019/03/14	2	27.80	1	28.35	27.70	1	10,870	0.01%
2019/03/13	25	28.12	0	0.00	28.00	25	11,142	0.22%
2019/03/12	5	27.60	0	0.00	27.70	5	11,336	0.04%
2019/03/08	1	27.95	13	28.00	27.70	-12	12,319	-0.10%
2019/03/07	1	28.85	1	29.00	28.50	0	13,170	0.00%
2019/03/06	0	0.00	1	28.70	28.70	-1	13,509	-0.01%
2019/03/04	5	29.30	2	29.15	29.30	3	13,904	0.02%
2019/02/27	0	0.00	1	28.60	28.75	-1	13,919	-0.01%
2019/02/26	1	29.35	0	0.00	29.45	1	13,911	0.01%
2019/02/25	5	30.20	0	0.00	30.25	5	13,990	0.04%
2019/02/21	0	0.00	2	29.90	30.20	-2	14,153	-0.01%
2019/02/20	0	0.00	3	30.30	30.15	-3	14,199	-0.02%
2019/02/19	3	30.75	2	30.20	30.15	1	14,224	0.01%
2019/02/18	5	30.43	11	30.02	29.95	-6	14,215	-0.04%
2019/02/15	17	31.95	2	31.83	31.00	15	14,082	0.11%
2019/02/14	7	31.13	1	31.35	31.25	6	13,848	0.04%
2019/02/13	3	31.73	5	31.45	31.35	-2	13,838	-0.01%
2019/02/12	7	31.02	3	31.12	31.30	4	13,648	0.03%
2019/02/11	9	30.90	52	31.00	31.15	-43	13,564	-0.32%
2019/01/30	2	28.60	0	0.00	28.55	2	13,213	0.02%
2019/01/29	2	28.80	1	28.70	28.90	1	13,385	0.01%
2019/01/28	16	29.18	20	29.18	29.00	-4	13,834	-0.03%
2019/01/25	1	28.95	3	28.93	28.75	-2	14,039	-0.01%
2019/01/24	7	29.09	1	28.40	28.40	6	14,141	0.04%
2019/01/23	1	27.90	3	28.17	28.25	-2	13,989	-0.01%
2019/01/22	1	28.10	2	29.23	28.10	-1	14,086	-0.01%
2019/01/21	1	29.35	1	29.15	28.80	0	13,979	0.00%
2019/01/17	2	28.75	0	0.00	28.40	2	13,893	0.01%
2019/01/16	0	0.00	1	28.95	28.95	-1	13,553	-0.01%
2019/01/15	2	27.70	3	27.47	27.05	-1	13,306	-0.01%
2019/01/14	0	0.00	20	26.23	26.25	-20	13,137	-0.15%
2019/01/11	1	27.05	3	26.62	26.40	-2	13,213	-0.02%
2019/01/10	1	26.50	6	26.64	26.85	-5	13,196	-0.04%
2019/01/09	1	27.25	0	0.00	26.40	1	13,169	0.01%
2019/01/08	2	26.75	4	26.96	26.75	-2	13,080	-0.02%
2019/01/07	0	0.00	2	26.08	26.85	-2	12,900	-0.02%
2019/01/04	1	24.45	0	0.00	24.45	1	12,832	0.01%
2019/01/03	17	25.98	2	26.05	25.45	15	12,756	0.12%
2019/01/02	3	25.77	3	25.98	25.70	0	12,860	0.00%
2018/12/28	5	25.40	0	0.00	25.45	5	12,985	0.04%
2018/12/27	34	25.70	1	26.00	25.45	33	13,109	0.25%
2018/12/26	1	25.85	1	26.25	24.95	0	13,064	0.00%
2018/12/25	1	25.40	0	0.00	25.60	1	13,032	0.01%
2018/12/24	3	26.40	2	26.78	26.50	1	12,977	0.01%
2018/12/21	19	26.46	8	26.54	26.95	11	13,020	0.08%
2018/12/20	2	25.80	41	25.60	25.65	-39	12,743	-0.31%
2018/12/19	2	25.28	120	26.01	25.45	-118	12,634	-0.93%	大賣/鉅額交易
2018/12/18	15	26.46	1	26.00	26.00	14	12,559	0.11%
2018/12/17	1	27.35	0	0.00	27.25	1	12,402	0.01%
2018/12/14	163	27.78	3	27.70	27.70	160	12,378	1.29%	大買/鉅額交易
2018/12/13	10	29.36	11	29.77	28.80	-1	12,204	-0.01%
2018/12/12	4	29.15	1	29.70	29.70	3	11,430	0.03%
2018/12/11	8	26.96	4	27.05	27.00	4	11,257	0.04%
2018/12/10	2	27.03	2	27.30	26.70	0	11,295	0.00%
2018/12/07	10	28.05	6	28.05	28.10	4	11,245	0.04%
2018/12/06	5	27.61	5	28.84	27.55	0	11,175	0.00%
2018/12/05	4	30.33	3	30.52	30.25	1	10,997	0.01%
2018/12/04	2	32.25	1	32.20	31.50	1	10,949	0.01%
2018/12/03	6	32.08	20	33.02	31.90	-14	10,750	-0.13%
2018/11/30	19	30.08	19	29.37	31.25	0	10,080	0.00%
2018/11/29	0	0.00	12	28.35	28.45	-12	9,212	-0.13%
2018/11/28	10	24.85	0	0.00	25.90	10	8,915	0.11%
2018/11/23	1	24.55	0	0.00	23.45	1	8,811	0.01%
2018/11/22	20	24.83	11	25.85	24.25	9	9,015	0.10%
2018/11/21	6	25.68	15	26.12	25.55	-9	8,951	-0.10%
2018/11/20	5	25.83	4	25.55	25.75	1	8,885	0.01%
2018/11/19	9	25.64	9	25.57	25.65	0	8,898	0.00%
2018/11/16	0	0.00	12	24.55	24.60	-12	9,020	-0.13%
2018/11/15	10	24.50	4	24.55	24.45	6	9,163	0.07%
2018/11/14	5	23.85	20	24.34	24.10	-15	9,169	-0.16%
2018/11/13	11	23.86	0	0.00	24.15	11	9,201	0.12%
2018/11/08	20	25.47	17	24.92	24.65	3	9,232	0.03%
2018/11/07	5	25.60	0	0.00	25.80	5	9,204	0.05%
2018/11/06	2	24.60	0	0.00	24.30	2	9,220	0.02%
2018/11/05	19	26.76	1	26.90	25.75	18	9,225	0.20%
2018/11/02	3	25.10	10	25.87	26.00	-7	8,734	-0.08%
2018/11/01	0	0.00	1	23.75	23.65	-1	8,434	-0.01%
2018/10/31	2	21.20	4	22.06	22.25	-2	8,304	-0.02%
2018/10/25	2	20.75	80	21.25	20.75	-78	8,232	-0.95%
2018/10/24	2	23.60	22	23.14	23.05	-20	8,230	-0.24%
2018/10/23	0	0.00	1	23.55	23.00	-1	8,421	-0.01%
2018/10/22	0	0.00	20	23.15	23.90	-20	8,524	-0.23%
2018/10/19	6	22.97	1	22.90	23.25	5	8,669	0.06%
2018/10/18	120	24.72	0	0.00	24.50	120	8,841	1.36%	大買/鉅額交易
2018/10/15	2	23.70	2	24.75	24.75	0	9,181	0.00%
2018/10/11	0	0.00	5	23.05	23.05	-5	9,716	-0.05%
2018/10/09	0	0.00	1	25.60	25.60	-1	9,883	-0.01%
2018/10/08	2	26.30	4	27.08	26.30	-2	9,900	-0.02%
2018/10/05	6	30.20	0	0.00	28.60	6	9,810	0.06%
2018/10/03	2	32.10	0	0.00	32.05	2	9,966	0.02%
2018/10/01	5	33.25	0	0.00	33.00	5	10,261	0.05%
2018/09/28	1	32.45	0	0.00	32.35	1	10,444	0.01%
2018/09/27	3	33.90	3	34.15	33.30	0	10,643	0.00%
2018/09/25	0	0.00	1	34.40	33.95	-1	11,420	-0.01%
2018/09/21	0	0.00	1	33.05	32.85	-1	11,721	-0.01%
2018/09/20	1	31.85	0	0.00	31.60	1	11,692	0.01%
2018/09/14	0	0.00	2	34.50	34.65	-2	12,053	-0.02%
2018/09/11	1	33.60	0.2	34.30	34.10	0.8	12,775	0.01%
2018/09/10	2	35.65	1	36.20	33.50	1	12,938	0.01%
2018/09/07	1	37.00	5	37.20	37.20	-4	13,031	-0.03%
2018/09/05	0	0.00	1	40.05	39.70	-1	13,695	-0.01%
2018/09/04	2	39.80	0	0.00	40.35	2	14,177	0.01%
2018/09/03	5	39.50	0	0.00	38.80	5	14,395	0.03%
2018/08/31	3	41.50	3	41.50	41.65	0	14,562	0.00%
2018/08/30	0	0.00	1	41.30	41.85	-1	14,713	-0.01%
2018/08/29	5	42.00	10	41.82	40.90	-5	14,755	-0.03%
2018/08/23	2	38.23	0	0.00	37.90	2	16,866	0.01%
2018/08/22	3	37.35	1	39.80	39.20	2	17,355	0.01%
2018/08/21	0	0.00	5	37.15	37.20	-5	17,414	-0.03%
2018/08/20	0	0.00	2	36.60	36.05	-2	17,824	-0.01%
2018/08/15	7	38.06	2	37.40	37.40	5	18,284	0.03%
2018/08/14	0	0.00	2	38.93	39.20	-2	18,368	-0.01%
2018/08/13	1	37.20	0	0.00	37.45	1	18,516	0.01%
2018/08/10	1	40.90	0	0.00	41.00	1	18,671	0.01%
2018/08/07	0	0.00	1	45.65	45.30	-1	19,748	-0.01%
2018/08/06	0	0.00	20	44.60	44.50	-20	19,966	-0.10%
2018/08/03	0	0.00	2	44.18	45.10	-2	20,087	-0.01%
2018/08/02	3	45.10	0	0.00	43.25	3	20,151	0.01%
2018/08/01	20	47.20	0	0.00	46.35	20	20,139	0.10%
2018/07/30	1	46.80	0	0.00	46.45	1	20,574	0.00%
2018/07/27	2	48.70	2	48.65	48.65	0	20,620	0.00%
2018/07/26	1	47.50	1	47.05	47.65	0	20,598	0.00%
2018/07/25	1	47.10	4	47.20	47.10	-3	20,590	-0.01%
2018/07/24	3	44.50	0	0.00	44.95	3	20,477	0.01%
2018/07/23	10	42.65	10	43.55	43.50	0	20,442	0.00%
2018/07/20	2	45.55	2	45.55	43.50	0	20,453	0.00%
2018/07/19	1	44.50	2	45.48	44.80	-1	20,503	0.00%
2018/07/18	2	47.95	1	46.30	45.85	1	20,485	0.00%
2018/07/17	6	50.92	0	0.00	50.90	6	20,276	0.03%
2018/07/13	1	52.00	0	0.00	52.00	1	20,283	0.00%
2018/07/11	1	51.00	41	51.82	51.80	-40	20,832	-0.19%
2018/07/10	2	52.70	7	52.54	52.40	-5	20,859	-0.02%
2018/07/09	26	54.36	26	55.32	54.00	0	20,861	0.00%
2018/07/06	9	55.69	8	57.03	55.50	1	20,896	0.00%
2018/07/05	10	58.58	7	59.59	57.90	3	20,969	0.01%
2018/07/04	5	59.32	3	60.80	59.30	2	20,875	0.01%
2018/07/03	5	61.96	8	61.63	61.50	-3	20,903	-0.01%
2018/07/02	3	59.97	4	60.30	59.30	-1	20,719	0.00%
2018/06/28	0	0.00	3.2	57.57	55.80	-3.2	20,679	-0.02%
2018/06/27	7	59.46	2	58.20	57.60	5	21,421	0.02%
2018/06/26	5	57.40	1	56.20	57.60	4	21,661	0.02%
2018/06/25	1	58.40	0	0.00	56.70	1	22,331	0.00%
2018/06/22	2	59.60	0	0.00	58.40	2	22,758	0.01%
2018/06/21	20	58.65	23	57.68	57.80	-3	22,747	-0.01%
2018/06/20	6	58.03	1	57.60	57.60	5	22,667	0.02%
2018/06/19	10	57.20	1	57.20	57.00	9	22,460	0.04%
2018/06/15	11	60.86	9	59.50	59.50	2	22,427	0.01%
2018/06/13	13	59.29	1	60.00	58.70	12	21,992	0.05%
2018/06/12	4	64.03	1	60.60	65.10	3	21,603	0.01%
2018/06/11	21	59.33	27	60.72	60.00	-6	21,153	-0.03%
2018/06/08	3	60.00	0	0.00	59.60	3	21,069	0.01%
2018/06/06	3	61.60	6	60.97	60.60	-3	20,827	-0.01%
2018/06/05	18	62.59	8	62.51	60.60	10	21,042	0.05%
2018/06/04	33	67.23	19	67.96	64.40	14	20,988	0.07%
2018/06/01	77	64.89	74	64.75	66.60	3	20,470	0.01%
2018/05/31	9	63.28	10	64.18	60.60	-1	19,774	-0.01%
2018/05/30	25	61.55	48	60.50	61.20	-23	19,175	-0.12%
2018/05/29	10	57.10	90	57.32	57.20	-80	18,789	-0.43%
2018/05/28	14	54.36	12	56.27	56.70	2	18,734	0.01%
2018/05/25	4	53.70	2	53.60	53.80	2	18,330	0.01%
2018/05/24	9	51.94	9	51.83	51.80	0	18,130	0.00%
2018/05/23	0	0.00	45	49.50	50.10	-45	18,104	-0.25%
2018/05/22	55	52.13	0	0.00	50.70	55	17,897	0.31%
2018/05/21	36	52.59	18	50.99	50.60	18	17,741	0.10%
2018/05/18	20	54.55	17	56.11	52.10	3	17,470	0.02%
2018/05/17	12	57.40	1	59.90	57.30	11	17,203	0.06%
2018/05/16	21	59.53	11	59.45	58.20	10	17,002	0.06%
2018/05/15	5	56.52	43.6	58.39	59.10	-38.6	16,351	-0.24%
2018/05/14	4	53.95	4	53.95	53.80	0	16,107	0.00%
2018/05/11	1	50.90	12	52.80	50.60	-11	15,878	-0.07%
2018/05/10	1	53.20	1	53.00	52.60	0	15,750	0.00%
2018/05/08	28	53.63	1	53.20	51.60	27	15,544	0.17%
2018/05/07	14	52.09	14	53.48	54.00	0	15,424	0.00%
2018/05/04	2	51.50	2	52.20	51.00	0	15,013	0.00%
2018/05/03	7	47.96	7	48.43	48.50	0	14,859	0.00%
2018/05/02	20	49.83	20	48.54	48.10	0	15,094	0.00%
2018/04/30	12	49.85	1	50.80	50.50	11	15,025	0.07%
2018/04/27	19	48.52	3	48.70	48.65	16	15,052	0.11%
2018/04/26	9	47.57	0	0.00	47.80	9	15,154	0.06%
2018/04/25	16	48.41	4	47.20	46.90	12	15,449	0.08%
2018/04/24	33	48.12	0	0.00	47.75	33	15,601	0.21%
2018/04/23	3	49.58	0	0.00	47.65	3	15,674	0.02%
2018/04/20	0	0.00	30	49.90	50.00	-30	16,131	-0.19%
2018/04/19	0	0.00	1	49.15	49.90	-1	16,878	-0.01%
2018/04/18	200	48.29	0	0.00	49.05	200	16,811	1.19%	大買/鉅額交易
2018/04/17	0	0.00	346	48.92	47.55	-346	16,604	-2.08%	大賣/鉅額交易
2018/04/16	0	0.00	4	52.50	52.70	-4	16,259	-0.02%
2018/04/13	0	0.00	69	54.00	54.60	-69	16,165	-0.43%
2018/04/12	54	56.25	250	55.80	55.90	-196	16,055	-1.22%	大賣/鉅額交易
2018/04/11	1	55.10	706	55.59	57.30	-705	16,235	-4.34%	大賣/鉅額交易
2018/04/10	4	53.35	105	53.14	52.40	-101	16,328	-0.62%	大賣/鉅額交易
2018/04/09	19	57.61	116	57.61	54.00	-97	16,599	-0.58%	大賣/
2018/04/03	129	51.33	33	52.78	55.50	96	16,941	0.57%	大買/
2018/04/02	20	50.26	8	50.74	50.60	12	16,618	0.07%
2018/03/31	205	50.63	1	50.70	49.80	204	16,814	1.21%	大買/鉅額交易
2018/03/30	498	51.57	208	51.27	49.50	290	16,775	1.73%	大買/大賣/鉅額交易
2018/03/29	106	47.32	108	47.04	48.35	-2	15,886	-0.01%	大買/大賣/
2018/03/28	175	46.98	377	46.48	46.50	-202	15,454	-1.31%	大買/大賣/鉅額交易
2018/03/27	152	46.38	14.2	46.05	46.40	137.8	14,681	0.94%	大買/鉅額交易
2018/03/26	603	40.63	7	41.58	42.20	596	14,229	4.19%	大買/鉅額交易
2018/03/23	70	40.25	0	0.00	39.50	70	14,181	0.49%
2018/03/22	110	41.76	220	41.28	41.00	-110	14,100	-0.78%	大買/大賣/鉅額交易
2018/03/21	20	41.90	2	40.48	42.00	18	13,843	0.13%
2018/03/20	0	0.00	8	40.45	39.75	-8	13,608	-0.06%
2018/03/19	9	40.14	0	0.00	40.45	9	13,536	0.07%
2018/03/16	0	0.00	2	40.33	39.60	-2	13,452	-0.01%
2018/03/15	15	39.75	0	0.00	39.70	15	13,402	0.11%
2018/03/14	30	40.95	3	40.58	40.30	27	13,392	0.20%
2018/03/13	40	40.13	0	0.00	39.85	40	13,261	0.30%
2018/03/12	97	40.41	43	40.64	40.20	54	13,267	0.41%
2018/03/09	109	40.48	392	40.90	39.40	-283	13,276	-2.13%	大買/大賣/鉅額交易
2018/03/08	297	40.26	8	40.33	40.65	289	13,007	2.22%	大買/鉅額交易
2018/03/07	41	38.81	20	39.40	37.80	21	12,640	0.17%
2018/03/02	10	40.05	10	39.24	39.10	0	13,869	0.00%
2018/03/01	1	38.85	0	0.00	39.40	1	13,587	0.01%
2018/02/27	21	38.24	70	37.00	37.00	-49	13,458	-0.36%
2018/02/26	1	38.30	61	37.83	37.65	-60	13,563	-0.44%
2018/02/23	72	38.11	5	37.60	37.65	67	13,544	0.49%
2018/02/22	15	35.75	0	0.00	35.65	15	13,578	0.11%
2018/02/21	20	35.54	0	0.00	35.50	20	13,554	0.15%
2018/02/12	0	0.00	1	33.90	33.90	-1	13,482	-0.01%
2018/02/09	1	30.00	1	30.70	31.85	0	13,447	0.00%
2018/02/07	29	34.34	0	0.00	34.60	29	13,440	0.22%
2018/02/06	3	33.28	41	32.59	32.35	-38	13,389	-0.28%
2018/02/05	2	35.53	5	35.21	35.80	-3	13,266	-0.02%
2018/02/02	2	36.53	3	36.78	36.30	-1	13,266	-0.01%
2018/02/01	2	36.50	3	36.90	36.60	-1	13,289	-0.01%
2018/01/31	3	37.05	1	37.70	36.45	2	13,308	0.02%
2018/01/30	1	37.25	1	38.10	36.90	0	13,336	0.00%
2018/01/29	2	38.65	1	39.70	38.25	1	13,305	0.01%
2018/01/26	2	38.68	2	38.83	38.95	0	13,367	0.00%
2018/01/25	31	40.27	31	38.73	37.90	0	13,386	0.00%
2018/01/24	4	38.79	4	39.09	38.70	0	13,297	0.00%
2018/01/23	10	38.77	3	39.45	38.30	7	13,411	0.05%
2018/01/22	39	39.79	1	39.15	39.40	38	13,872	0.27%
2018/01/19	8	39.22	100	39.09	39.90	-92	14,166	-0.65%
2018/01/18	2	40.10	56	38.84	38.90	-54	13,806	-0.39%
2018/01/17	153	39.89	6	39.38	39.70	147	13,511	1.09%	大買/鉅額交易
2018/01/16	9	37.59	377	37.48	38.55	-368	13,081	-2.81%	大賣/鉅額交易
2018/01/15	380	36.41	6	37.08	38.10	374	12,653	2.96%	大買/鉅額交易
2018/01/12	4	35.00	1	35.25	34.65	3	11,733	0.03%
2018/01/11	1	34.30	11	33.26	34.10	-10	11,646	-0.09%
2018/01/10	1	34.50	0	0.00	33.40	1	11,639	0.01%
2018/01/05	0	0.00	7	36.29	36.15	-7	11,897	-0.06%
2018/01/04	0	0.00	20	34.60	35.30	-20	11,835	-0.17%
2018/01/03	17	33.78	16.2	33.56	33.55	0.8	11,730	0.01%
2018/01/02	208	32.90	213	32.26	32.40	-5	11,342	-0.04%	大買/大賣/