強茂 (2481)-元大-城東券商分點個股進出

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
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261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－元大-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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	0	0.00	1	56.80	56.80	-1	1,274	-0.08%
2024/05/03	0	0.00	1	56.90	56.30	-1	1,279	-0.08%
2024/04/30	5	58.10	5	57.10	56.70	0	1,284	0.00%
2024/04/24	1	55.00	1	55.30	55.50	0	1,283	0.00%
2024/04/22	3	53.07	15	53.00	52.80	-12	1,406	-0.85%
2024/04/19	0.5	54.00	2	53.80	53.80	-1.5	1,403	-0.11%
2024/04/16	1	55.30	0	0.00	55.80	1	1,411	0.07%
2024/04/15	0	0.00	5	58.30	58.30	-5	1,390	-0.36%
2024/04/12	1	59.10	0	0.00	59.40	1	1,385	0.07%
2024/04/11	0	0.00	13	59.39	59.70	-13	1,380	-0.94%
2024/04/10	0	0.00	10	59.42	59.70	-10	1,397	-0.72%
2024/04/09	5	58.80	0	0.00	59.20	5	1,436	0.35%
2024/04/08	5	58.60	12	59.07	59.10	-7	1,462	-0.48%
2024/03/29	1	56.80	6	56.80	56.90	-5	1,505	-0.33%
2024/03/26	1	57.80	10	57.53	56.70	-9	1,581	-0.57%
2024/03/25	2	58.20	0	0.00	57.80	2	1,625	0.12%
2024/03/22	0	57.90	0	0.00	57.70	0	1,668	0.00%
2024/03/20	1.5	56.93	15	57.32	57.10	-13.5	2,165	-0.62%
2024/03/18	1	56.50	3	56.60	56.90	-2	2,253	-0.09%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	1	57.60	0	0.00	57.60	1	2,344	0.04%
2024/03/13	0	0.00	4	58.60	58.40	-4	2,361	-0.17%
2024/03/08	3	60.03	0	0.00	59.20	3	2,410	0.12%
2024/03/07	3	60.03	0	0.00	60.30	3	2,431	0.12%
2024/03/04	2	61.50	8	61.80	61.50	-6	2,886	-0.21%
2024/02/29	0	0.00	1	62.00	62.40	-1	2,876	-0.03%
2024/02/27	1	61.90	3	62.00	62.00	-2	2,876	-0.07%
2024/02/26	0	0.00	2	62.70	62.90	-2	2,878	-0.07%
2024/02/23	1	62.10	1	62.80	62.20	0	2,878	0.00%
2024/02/21	0	0.00	1	62.90	63.50	-1	2,900	-0.03%
2024/02/20	1.3	62.98	4	63.78	62.90	-2.8	2,896	-0.09%
2024/02/19	0.3	64.00	0	0.00	63.80	0.3	2,891	0.01%
2024/02/16	0	0.00	0.4	63.40	63.30	-0.4	2,896	-0.01%
2024/02/05	1	61.10	50	61.10	61.20	-49	2,888	-1.70%
2024/02/02	0	0.00	1	62.00	61.80	-1	2,901	-0.03%
2024/02/01	3	61.60	0	0.00	61.70	3	2,905	0.10%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/30	0	0.00	1	63.00	62.50	-1	2,888	-0.03%
2024/01/19	4	63.00	0	0.00	63.00	4	2,895	0.14%
2024/01/18	1	63.70	2	62.95	62.70	-1	2,899	-0.03%
2024/01/17	2	63.00	0	0.00	63.10	2	2,895	0.07%
2024/01/16	0	0.00	1	64.80	64.80	-1	2,802	-0.04%
2024/01/11	0	0.00	2	63.50	63.90	-2	2,783	-0.07%
2024/01/10	0	0.00	2	62.80	62.90	-2	2,804	-0.07%
2024/01/09	1	63.90	0	0.00	63.90	1	2,783	0.04%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	1	64.90	4	65.03	65.70	-3	2,741	-0.11%
2024/01/02	1	67.00	0	0.00	66.60	1	2,686	0.04%
2023/12/29	2	67.50	2	67.50	67.30	0	2,646	0.00%
2023/12/28	1	67.90	0	0.00	67.80	1	2,629	0.04%
2023/12/27	0	0.00	2	68.65	68.50	-2	2,589	-0.08%
2023/12/25	12	70.38	10	70.60	69.30	2	2,552	0.08%
2023/12/21	1	68.50	0	0.00	68.60	1	2,460	0.04%
2023/12/19	2	68.50	0	0.00	68.50	2	2,392	0.08%
2023/12/18	34	70.75	56	70.07	69.30	-22	2,342	-0.94%
2023/12/15	42	72.71	9	72.20	69.30	33	2,231	1.48%
2023/12/14	0	0.00	4	69.63	70.30	-4	1,847	-0.22%
2023/12/11	5	70.20	6	69.42	69.00	-1	1,776	-0.06%
2023/12/08	23	68.51	27	68.38	68.60	-4	1,714	-0.23%
2023/12/07	0	0.00	5	67.00	67.10	-5	1,699	-0.29%
2023/12/06	3	68.13	1	68.10	67.90	2	1,696	0.12%
2023/12/01	26	70.57	61	70.80	70.20	-35	1,573	-2.22%
2023/11/30	32.3	69.74	44	69.59	70.70	-11.7	1,431	-0.82%
2023/11/29	20	65.83	11	65.81	65.90	9	1,156	0.78%
2023/11/21	0.1	64.00	1	64.00	63.70	-0.9	1,146	-0.08%
2023/11/20	1	62.60	0	0.00	62.90	1	1,139	0.09%
2023/11/17	0	62.10	1	61.80	62.10	-1	1,144	-0.08%
2023/11/16	0.2	61.70	0	0.00	61.60	0.2	1,148	0.02%
2023/11/15	0	0.00	8	61.55	61.60	-8	1,156	-0.69%
2023/11/13	1	59.70	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1.1	60.09	0	0.00	59.90	1.1	1,207	0.09%
2023/11/09	1	60.80	0	0.00	60.80	1	1,210	0.08%
2023/11/08	0	0.00	67	61.89	62.00	-67	1,248	-5.37%
2023/11/06	0	0.00	1	61.80	62.00	-1	1,393	-0.07%
2023/11/03	0.1	61.30	0	0.00	61.00	0.1	1,449	0.01%
2023/10/31	4.1	60.29	0	0.00	59.60	4.1	1,525	0.27%
2023/10/27	1.2	61.40	0	0.00	61.40	1.2	1,633	0.07%
2023/10/26	2	62.20	0	0.00	62.20	2	1,693	0.12%
2023/10/25	0	0.00	1	63.40	62.90	-1	1,748	-0.06%
2023/10/24	3	61.90	0	0.00	62.10	3	1,846	0.16%
2023/10/20	7	61.01	0	0.00	61.80	7	1,961	0.36%
2023/10/18	1	62.50	0	0.00	63.20	1	2,129	0.05%
2023/10/17	1	63.70	0	0.00	63.70	1	2,201	0.05%
2023/10/06	0.2	64.60	0	0.00	64.60	0.2	3,894	0.01%
2023/10/05	0.1	64.70	0	0.00	64.80	0.1	4,607	0.00%
2023/10/02	3	64.70	0	0.00	64.60	3	5,621	0.05%
2023/09/27	0	0.00	1	63.50	63.50	-1	5,672	-0.02%
2023/09/22	0	0.00	4	64.20	64.50	-4	5,702	-0.07%
2023/09/21	0.1	64.50	0	0.00	64.00	0.1	5,704	0.00%
2023/09/19	0	0.00	5	67.10	65.80	-5	5,784	-0.09%
2023/09/18	5	67.20	4	67.10	67.10	1	5,793	0.02%
2023/09/14	0	0.00	1	66.60	67.20	-1	5,800	-0.02%
2023/09/13	1	65.80	0	0.00	65.80	1	5,789	0.02%
2023/09/11	0	0.00	1	65.40	64.80	-1	5,816	-0.02%
2023/09/07	0.1	65.30	0	0.00	64.70	0.1	5,837	0.00%
2023/09/04	2	64.30	0	0.00	64.90	2	5,958	0.03%
2023/09/01	1	64.40	0	0.00	64.30	1	5,963	0.02%
2023/08/31	0.1	64.00	0	0.00	64.20	0.1	5,992	0.00%
2023/08/30	2	63.55	0	0.00	64.00	2	6,007	0.03%
2023/08/29	0	0.00	1	62.70	62.70	-1	6,070	-0.02%
2023/08/28	1	61.60	0	0.00	61.60	1	6,075	0.02%
2023/08/22	1	62.20	0	0.00	62.10	1	6,172	0.02%
2023/08/17	1	61.50	3	63.30	64.40	-2	6,202	-0.03%
2023/08/16	0.1	62.60	0	0.00	62.50	0.1	6,180	0.00%
2023/08/15	1	63.00	1	63.00	63.10	0	6,199	0.00%
2023/08/14	16	62.59	0.1	64.90	62.60	15.9	6,204	0.26%
2023/08/11	4	65.50	0	0.00	65.20	4	6,171	0.06%
2023/08/10	9.2	66.82	0	0.00	66.80	9.2	6,139	0.15%
2023/08/09	2	70.10	0	0.00	70.30	2	6,052	0.03%
2023/08/07	0	0.00	1	71.50	72.90	-1	5,999	-0.02%
2023/08/04	4	70.90	0	0.00	71.30	4	6,010	0.07%
2023/08/02	6.1	72.32	0	0.00	71.70	6.1	6,010	0.10%
2023/08/01	9	72.87	5	72.84	73.50	4	5,947	0.07%
2023/07/31	3	72.80	0	0.00	72.70	3	5,894	0.05%
2023/07/28	7	74.37	11	74.68	74.80	-4	5,830	-0.07%
2023/07/27	20	77.50	23	77.29	77.80	-3	5,781	-0.05%
2023/07/26	0	0.00	3	76.07	75.40	-3	5,704	-0.05%
2023/07/25	1.1	75.96	0	0.00	76.50	1.1	5,677	0.02%
2023/07/24	1.8	76.26	0	0.00	76.30	1.8	5,619	0.03%
2023/07/21	5.1	77.33	6	77.62	77.70	-0.9	5,525	-0.02%
2023/07/20	1.2	78.29	13	78.83	78.60	-11.8	5,494	-0.21%
2023/07/19	15.1	78.80	2	79.80	77.60	13.1	5,426	0.24%
2023/07/18	45.3	82.15	32	81.73	79.90	13.3	5,296	0.25%
2023/07/17	35	79.85	32	80.00	80.10	3	4,748	0.06%
2023/07/14	85.3	77.12	84	77.25	78.00	1.3	4,388	0.03%
2023/07/13	14.3	76.42	11	75.00	75.20	3.3	4,225	0.08%
2023/07/12	25.5	79.31	48.7	79.33	76.30	-23.2	4,058	-0.57%
2023/07/11	190	76.51	187.1	76.81	79.00	2.9	3,399	0.09%	大買/大賣/
2023/07/10	52	71.36	35	71.75	71.90	17	2,663	0.64%
2023/07/05	1	70.10	0	0.00	70.10	1	2,547	0.04%
2023/07/04	1	69.50	0	0.00	69.50	1	2,554	0.04%
2023/06/28	0	0.00	1	70.40	68.70	-1	2,814	-0.04%
2023/06/27	11	70.29	10	70.18	68.90	1	3,105	0.03%
2023/06/26	0	0.00	1	69.80	69.80	-1	3,064	-0.03%
2023/06/21	0.1	69.20	0	0.00	69.30	0.1	3,102	0.00%
2023/06/19	1	67.70	2	67.90	67.80	-1	3,365	-0.03%
2023/06/16	3	69.03	20	68.94	68.90	-17	3,404	-0.50%
2023/06/15	0	0.00	1	70.00	69.80	-1	3,655	-0.03%
2023/06/14	3	70.43	2	70.00	70.00	1	3,677	0.03%
2023/06/13	6	71.05	0.1	70.90	70.90	5.9	3,720	0.16%
2023/06/09	10	70.70	14	70.61	70.90	-4	3,746	-0.11%
2023/06/05	1	71.00	4	71.33	71.00	-3	4,284	-0.07%
2023/06/02	4.1	71.16	14	71.21	71.00	-10	4,565	-0.22%
2023/06/01	0	70.10	0	0.00	70.40	0	4,811	0.00%
2023/05/31	12	70.52	11	70.29	70.00	1	4,813	0.02%
2023/05/30	0	0.00	1	69.70	69.50	-1	4,805	-0.02%
2023/05/29	10	70.50	12	70.31	70.20	-2	4,800	-0.04%
2023/05/26	0	0.00	4	68.45	68.50	-4	4,761	-0.08%
2023/05/24	1.4	67.97	0	0.00	68.20	1.4	4,776	0.03%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/19	20	67.80	21	67.80	67.00	-1	4,807	-0.02%
2023/05/17	1	66.50	0	0.00	66.00	1	4,888	0.02%
2023/05/16	0	0.00	2	65.80	65.80	-2	4,896	-0.04%
2023/05/15	2	64.70	0	0.00	64.70	2	4,903	0.04%
2023/05/11	1	65.60	1	65.30	65.30	0	4,979	0.00%
2023/05/10	10	66.80	10	67.10	66.70	0	5,006	0.00%
2023/05/09	3	64.97	0	0.00	65.00	3	5,044	0.06%
2023/05/05	1	66.50	0	0.00	66.60	1	5,278	0.02%
2023/05/02	1	67.10	0	0.00	67.00	1	5,540	0.02%
2023/04/25	1	64.00	0	0.00	64.30	1	5,597	0.02%
2023/04/24	1	66.00	0	0.00	66.60	1	5,574	0.02%
2023/04/21	4	67.33	1	67.70	66.80	3	5,571	0.05%
2023/04/19	0	0.00	3	70.60	70.60	-3	5,551	-0.05%
2023/04/17	0	0.00	3	71.60	72.20	-3	5,455	-0.05%
2023/04/13	3	70.47	0	0.00	70.10	3	5,323	0.06%
2023/04/12	1	71.80	0	0.00	71.80	1	5,283	0.02%
2023/04/11	3	71.77	5	71.82	72.00	-2	5,249	-0.04%
2023/04/06	2	72.05	0	0.00	71.70	2	5,181	0.04%
2023/03/31	0	0.00	7	71.34	71.30	-7	5,147	-0.14%
2023/03/30	2	71.05	6	70.97	70.80	-4	5,119	-0.08%
2023/03/29	33	71.58	31	72.11	71.00	2	5,091	0.04%
2023/03/28	6	71.35	7	71.96	70.50	-1	4,993	-0.02%
2023/03/27	1	70.00	0	0.00	69.90	1	4,707	0.02%
2023/03/24	1	69.90	4	70.05	70.00	-3	4,711	-0.06%
2023/03/23	1	70.10	0	0.00	70.30	1	4,743	0.02%
2023/03/22	5	72.50	4.1	72.24	72.00	1	4,658	0.02%
2023/03/20	18.1	72.02	14.5	72.32	71.00	3.6	4,701	0.08%
2023/03/17	0.2	68.90	0	0.00	68.90	0.2	4,435	0.00%
2023/03/15	2	69.50	8	69.85	69.00	-6	4,388	-0.14%
2023/03/14	0	68.50	0	0.00	68.10	0	4,401	0.00%
2023/03/13	4	68.10	3	68.30	69.10	1	4,451	0.02%
2023/03/10	9.2	69.75	3	69.23	69.40	6.2	4,458	0.14%
2023/03/09	2	71.70	14	71.34	71.70	-12	4,608	-0.26%
2023/03/08	22	73.70	31	73.02	72.10	-9	4,625	-0.19%
2023/03/07	21	71.86	23	71.82	71.80	-2	4,341	-0.05%
2023/03/06	116.3	71.44	105	71.20	70.70	11.3	4,092	0.28%	大買/大賣/
2023/03/03	0	0.00	2	66.10	66.50	-2	3,800	-0.05%
2023/03/02	2	65.90	1	66.30	65.90	1	3,820	0.03%
2023/03/01	0	0.00	1	66.60	66.30	-1	3,827	-0.03%
2023/02/24	0	0.00	1	66.90	66.80	-1	3,849	-0.03%
2023/02/23	0.1	66.70	0	0.00	66.50	0.1	3,851	0.00%
2023/02/22	4	65.88	3	66.40	66.20	1	3,873	0.03%
2023/02/21	0	0.00	2	68.20	67.60	-2	3,879	-0.05%
2023/02/20	0	0.00	18	67.00	67.50	-18	3,947	-0.46%
2023/02/17	1	67.30	0	0.00	66.90	1	3,966	0.03%
2023/02/16	3	67.67	5	67.40	67.70	-2	3,962	-0.05%
2023/02/15	1.1	67.19	3	66.87	66.30	-2	3,941	-0.05%
2023/02/13	1	66.90	0	0.00	66.50	1	3,927	0.03%
2023/02/10	1	68.20	0	0.00	67.00	1	3,946	0.03%
2023/02/09	0	0.00	4	68.65	68.50	-4	3,932	-0.10%
2023/02/08	6	68.78	0	0.00	68.70	6	3,918	0.15%
2023/02/07	18	68.90	0	0.00	69.10	18	3,901	0.46%
2023/02/06	12	69.36	11	68.97	68.60	1	3,895	0.03%
2023/02/03	53.3	69.37	51	68.89	69.10	2.3	3,846	0.06%
2023/02/02	0.2	67.70	3	67.80	68.10	-2.9	3,694	-0.08%
2023/02/01	3	67.17	2	67.50	67.10	1	3,638	0.03%
2023/01/30	11	64.86	31	65.05	65.30	-20	3,581	-0.56%
2023/01/16	1	62.30	2	62.40	62.50	-1	3,522	-0.03%
2023/01/13	2	61.80	1	62.30	61.80	1	3,544	0.03%
2023/01/12	2	62.85	2	63.15	62.00	0	3,574	0.00%
2023/01/11	0	0.00	2	63.25	63.50	-2	3,597	-0.06%
2023/01/10	3	63.00	1	62.80	63.10	2	3,637	0.05%
2023/01/09	1	62.70	0	0.00	63.00	1	3,665	0.03%
2023/01/06	0	0.00	1	60.50	60.50	-1	3,675	-0.03%
2023/01/05	0	60.10	0	0.00	60.10	0	3,756	0.00%
2023/01/04	10	59.70	10	60.00	59.80	0	3,793	0.00%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/29	0.1	57.30	1	57.50	57.90	-1	3,869	-0.02%
2022/12/28	2.1	58.72	0	0.00	58.40	2.1	3,943	0.05%
2022/12/27	1	60.40	5	60.44	60.40	-4	3,945	-0.10%
2022/12/26	0	0.00	1	60.60	60.00	-1	3,975	-0.03%
2022/12/21	1	61.00	0	0.00	60.60	1	4,149	0.02%
2022/12/20	0	0.00	2	63.20	61.20	-2	4,155	-0.05%
2022/12/19	0	0.00	1	63.20	63.90	-1	4,177	-0.02%
2022/12/16	0.1	64.00	0	0.00	64.00	0.1	4,209	0.00%
2022/12/15	0	0.00	3	65.60	65.40	-3	4,215	-0.07%
2022/12/14	13	64.70	0	0.00	65.00	13	4,141	0.31%
2022/12/13	1	64.70	20	64.70	64.60	-19	4,113	-0.46%
2022/12/12	22	65.42	0	0.00	64.20	22	4,051	0.54%
2022/12/09	4	62.80	1	62.20	62.20	3	3,860	0.08%
2022/12/08	0	0.00	14	62.66	63.00	-14	3,895	-0.36%
2022/12/07	0	0.00	2	62.30	62.10	-2	3,924	-0.05%
2022/12/06	3	64.07	9	64.08	63.50	-6	3,934	-0.15%
2022/12/05	3	64.90	14	65.10	66.00	-11	3,979	-0.28%
2022/12/02	13	65.91	9	65.89	65.70	4	4,065	0.10%
2022/12/01	66	65.81	51	65.96	65.60	15	4,047	0.37%
2022/11/30	64.1	62.47	60	62.28	63.10	4.1	3,926	0.10%
2022/11/29	1.1	60.80	0	0.00	60.70	1.1	3,892	0.03%
2022/11/28	32.3	61.01	30	61.40	61.30	2.3	3,919	0.06%
2022/11/25	2	60.75	0	0.00	60.40	2	4,007	0.05%
2022/11/23	0.1	59.40	0	0.00	59.20	0.1	4,057	0.00%
2022/11/22	1.1	59.19	10	59.74	58.90	-8.9	4,165	-0.21%
2022/11/21	0.1	61.00	0	0.00	60.30	0.1	4,361	0.00%
2022/11/18	0.1	60.50	0	0.00	60.00	0.1	4,769	0.00%
2022/11/16	0.1	60.50	7	60.27	60.40	-6.9	4,782	-0.14%
2022/11/15	13.1	59.03	0	0.00	59.30	13.1	4,748	0.27%
2022/11/14	0.2	58.74	5	58.52	58.60	-4.8	4,871	-0.10%
2022/11/11	4	58.75	0	0.00	58.10	4	5,017	0.08%
2022/11/09	2	58.70	2	58.50	58.70	0	5,539	0.00%
2022/11/08	0.1	57.60	3	58.97	57.30	-2.9	5,579	-0.05%
2022/11/07	1	58.40	1	58.30	58.30	0	5,601	0.00%
2022/11/04	2	57.65	0	0.00	57.80	2	5,692	0.04%
2022/11/03	2	57.00	3	57.80	58.00	-1	5,743	-0.02%
2022/11/02	4	57.23	4	57.40	57.20	0	5,835	0.00%
2022/11/01	0	0.00	1	55.30	55.90	-1	5,908	-0.02%
2022/10/28	9	53.87	1	54.00	53.70	8	6,484	0.12%
2022/10/27	1	54.50	0	0.00	55.60	1	6,538	0.02%
2022/10/26	0	0.00	8.2	53.88	53.80	-8.2	6,519	-0.13%
2022/10/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2022/10/24	0	0.00	2	53.65	53.10	-2	6,523	-0.03%
2022/10/21	3	53.50	0	0.00	52.10	3	6,565	0.05%
2022/10/20	2	51.95	0	0.00	53.30	2	6,603	0.03%
2022/10/19	0	0.00	10	53.80	53.20	-10	6,675	-0.15%
2022/10/18	10	53.60	0	0.00	53.60	10	6,692	0.15%
2022/10/17	3.1	49.74	0	0.00	52.00	3.1	6,812	0.05%
2022/10/14	5	53.30	13	52.92	53.00	-8	7,022	-0.11%
2022/10/13	17.1	51.17	0	0.00	49.10	17.1	7,058	0.24%
2022/10/12	2	53.25	0	0.00	53.20	2	7,066	0.03%
2022/10/11	3	54.27	1	55.00	54.20	2	7,092	0.03%
2022/10/07	1	57.20	67	57.59	57.20	-66	7,117	-0.93%
2022/10/06	2	57.70	8	57.55	58.00	-6	7,179	-0.08%
2022/10/05	4.1	57.80	0	0.00	57.10	4.1	7,199	0.06%
2022/10/04	3	58.23	2	58.55	58.60	1	7,171	0.01%
2022/09/30	0	0.00	20	54.80	57.00	-20	7,381	-0.27%
2022/09/29	38	55.66	32	56.34	56.00	6	7,404	0.08%
2022/09/28	9.1	56.03	0	0.00	55.00	9.1	7,415	0.12%
2022/09/26	3	59.80	0	0.00	57.90	3	7,571	0.04%
2022/09/23	7	62.40	0	0.00	62.00	7	7,628	0.09%
2022/09/21	11	64.41	0	0.00	64.40	11	7,686	0.14%
2022/09/20	30	66.27	31	65.96	65.40	-1	7,731	-0.01%
2022/09/14	1	64.80	1	67.30	67.40	0	7,925	0.00%
2022/09/13	0	0.00	20	67.70	67.00	-20	7,975	-0.25%
2022/09/12	2	68.05	2	67.60	67.80	0	8,102	0.00%
2022/09/08	0	0.00	6	67.37	68.50	-6	8,290	-0.07%
2022/09/07	6	62.83	9	64.23	64.40	-3	8,456	-0.04%
2022/09/06	20	64.72	17	64.12	63.60	3	8,418	0.04%
2022/09/05	5	69.52	3	67.93	67.50	2	8,364	0.02%
2022/09/02	2	69.80	15	69.43	69.70	-13	8,340	-0.16%
2022/09/01	14	70.49	1	70.50	68.90	13	8,309	0.16%
2022/08/31	8	69.99	1	68.70	69.90	7	8,199	0.09%
2022/08/30	4	69.03	15	69.00	69.10	-11	8,195	-0.13%
2022/08/29	2	68.55	1	68.30	68.30	1	8,202	0.01%
2022/08/26	64	71.54	48	71.25	71.60	16	8,191	0.20%
2022/08/25	158	70.86	164	71.25	70.10	-6	8,089	-0.07%	大買/大賣/
2022/08/24	2	68.80	0	0.00	68.10	2	7,866	0.03%
2022/08/23	2	68.60	0	0.00	68.20	2	8,076	0.02%
2022/08/22	1	69.40	1	69.60	69.30	0	8,299	0.00%
2022/08/19	14	69.76	14	69.79	69.90	0	8,332	0.00%
2022/08/18	2	69.95	0	0.00	70.40	2	8,275	0.02%
2022/08/17	64	71.60	70	71.57	71.00	-6	8,186	-0.07%
2022/08/16	52	69.79	34.6	69.72	70.20	17.4	7,927	0.22%
2022/08/15	7	67.90	11	66.93	67.90	-4	7,819	-0.05%
2022/08/12	3	66.17	2.3	66.12	66.20	0.7	7,855	0.01%
2022/08/11	4	66.60	0.1	67.20	66.30	4	7,936	0.05%
2022/08/10	11.1	68.01	11	67.80	66.80	0.1	8,128	0.00%
2022/08/09	17	67.50	17	67.78	67.40	0	8,351	0.00%
2022/08/08	7	66.23	4	65.82	67.30	3	8,537	0.03%
2022/08/05	40.2	67.64	53.1	67.72	67.60	-12.9	8,520	-0.15%
2022/08/04	70.3	65.68	68	65.60	66.70	2.3	8,413	0.03%
2022/08/03	17.1	62.50	12	63.40	63.40	5.1	8,327	0.06%
2022/08/02	11.2	62.97	12	63.73	63.50	-0.8	8,470	-0.01%
2022/08/01	8	64.81	9	65.22	64.80	-1	8,563	-0.01%
2022/07/29	10.1	65.20	10	64.86	65.00	0.1	8,652	0.00%
2022/07/28	13.2	64.00	10	65.16	63.80	3.2	8,937	0.04%
2022/07/27	12	63.58	16	63.95	64.50	-4	8,971	-0.04%
2022/07/26	19	63.35	12	65.02	62.60	7	9,027	0.08%
2022/07/25	24	65.18	21	65.57	65.10	3	9,039	0.03%
2022/07/22	32	65.84	30	65.83	65.80	2	9,176	0.02%
2022/07/21	50	64.71	25	64.98	66.20	25	9,223	0.27%
2022/07/20	40	62.43	23	62.26	62.40	17	9,154	0.19%
2022/07/19	31	61.15	31	61.05	60.90	0	9,272	0.00%
2022/07/18	26	59.64	14	59.58	59.80	12	9,442	0.13%
2022/07/15	8	58.88	9	58.32	59.00	-1	9,747	-0.01%
2022/07/14	1	57.00	0	0.00	58.30	1	10,055	0.01%
2022/07/13	13	55.83	0	0.00	55.80	13	10,347	0.13%
2022/07/12	13	55.77	0	0.00	54.80	13	10,689	0.12%
2022/07/11	26	58.09	17	58.07	58.10	9	10,957	0.08%
2022/07/08	31	58.75	27	57.97	58.00	4	11,017	0.04%
2022/07/07	0	0.00	5	55.40	55.80	-5	10,898	-0.05%
2022/07/06	7	55.90	5	54.82	53.90	2	10,894	0.02%
2022/07/05	2	55.10	11	55.75	56.50	-9	10,938	-0.08%
2022/07/04	0	0.00	3	57.30	56.90	-3	10,930	-0.03%
2022/07/01	24	63.62	4	59.05	57.90	20	11,029	0.18%
2022/06/30	4	63.65	2	63.30	63.00	2	11,036	0.02%
2022/06/28	11	68.11	8	70.00	68.00	3	11,908	0.03%
2022/06/27	0	0.00	1	69.00	70.00	-1	13,329	-0.01%
2022/06/24	0	0.00	9	67.14	67.00	-9	13,453	-0.07%
2022/06/23	9	66.30	14	66.53	66.30	-5	13,603	-0.04%
2022/06/22	10	67.83	12	69.37	66.60	-2	13,864	-0.01%
2022/06/21	0	0.00	3	68.20	69.40	-3	14,058	-0.02%
2022/06/20	14	67.53	29	67.74	66.10	-15	14,344	-0.10%
2022/06/17	4	69.08	4	68.50	69.10	0	14,401	0.00%
2022/06/16	15	75.64	3	74.30	71.60	12	14,233	0.08%
2022/06/15	15	79.08	12	78.90	79.00	3	14,183	0.02%
2022/06/14	9	78.90	9	78.90	78.90	0	14,341	0.00%
2022/06/13	3	79.87	0	0.00	79.50	3	14,314	0.02%
2022/06/10	5	81.36	0	0.00	81.80	5	14,409	0.03%
2022/06/09	9	81.28	9	80.94	81.50	0	14,480	0.00%
2022/06/08	5	81.00	11	81.11	80.80	-6	14,506	-0.04%
2022/06/07	16	81.48	14	81.27	81.50	2	14,549	0.01%
2022/06/06	15	81.44	11	83.00	81.40	4	14,548	0.03%
2022/06/02	16	83.19	11	83.80	83.10	5	14,535	0.03%
2022/06/01	19	84.19	21	84.69	84.00	-2	14,505	-0.01%
2022/05/31	26	84.05	9	84.40	83.80	17	14,345	0.12%
2022/05/30	27	82.34	29	83.27	84.50	-2	14,193	-0.01%
2022/05/27	1	80.60	11	80.60	80.20	-10	13,953	-0.07%
2022/05/26	18.1	79.60	13	80.22	78.90	5.1	13,935	0.04%
2022/05/25	18	80.09	20	79.67	80.20	-2	13,923	-0.01%
2022/05/24	1	81.50	12	79.99	78.70	-11	13,997	-0.08%
2022/05/23	12	81.35	13	82.27	81.20	-1	14,026	-0.01%
2022/05/20	36	81.01	22	81.19	81.20	14	14,123	0.10%
2022/05/19	3	78.80	1	80.00	81.20	2	14,577	0.01%
2022/05/18	32	82.09	21	82.96	81.20	11	14,594	0.08%
2022/05/17	16	81.63	29	80.52	82.40	-13	14,434	-0.09%
2022/05/16	15	79.99	7	80.27	78.40	8	14,348	0.06%
2022/05/13	0	0.00	6.1	77.01	77.20	-6.1	14,440	-0.04%
2022/05/12	5	76.92	35	75.43	75.50	-30	14,713	-0.20%
2022/05/11	11	77.11	11	75.91	77.10	0	15,081	0.00%
2022/05/10	3	74.94	1	74.70	75.50	2	14,961	0.01%
2022/05/09	2	77.65	1	77.30	77.10	1	15,062	0.01%
2022/05/06	0	0.00	1	80.60	81.20	-1	15,546	-0.01%
2022/05/05	15	82.01	23.2	81.18	81.40	-8.2	15,572	-0.05%
2022/05/04	11	78.68	22	78.99	78.60	-11	15,326	-0.07%
2022/05/03	10	77.40	0	0.00	77.90	10	15,547	0.06%
2022/04/29	0	0.00	10	78.00	76.10	-10	15,578	-0.06%
2022/04/28	15	75.68	13	75.88	76.00	2	15,557	0.01%
2022/04/27	13.1	73.09	0	0.00	76.10	13.1	15,466	0.08%
2022/04/26	24	77.27	23	78.57	77.00	1	15,339	0.01%
2022/04/25	4.3	79.45	2	79.25	78.70	2.3	15,252	0.02%
2022/04/22	14	83.51	20.2	83.34	82.80	-6.2	15,120	-0.04%
2022/04/21	34	84.12	34	82.57	84.60	0	14,983	0.00%
2022/04/20	13.2	80.89	4	80.55	80.80	9.2	14,855	0.06%
2022/04/19	21.1	81.37	14	83.13	80.60	7.1	14,623	0.05%
2022/04/18	22.2	84.85	20	81.60	82.00	2.2	14,444	0.02%
2022/04/15	24.2	85.52	9	86.68	85.00	15.2	14,235	0.11%
2022/04/14	3.1	92.19	2	90.90	90.80	1.1	14,260	0.01%
2022/04/13	23	93.97	0	0.00	93.80	23	14,192	0.16%
2022/04/12	3	94.17	1	95.40	93.30	2	14,352	0.01%
2022/04/11	1.1	95.33	0	0.00	95.00	1.1	14,407	0.01%
2022/04/08	10.1	98.19	10	98.92	98.10	0.1	14,392	0.00%
2022/04/07	17.1	100.96	164	98.44	98.00	-146.9	14,346	-1.02%	大賣/鉅額交易
2022/04/06	6	99.85	11	98.89	101.50	-5	14,168	-0.04%
2022/04/01	22.1	99.70	4	99.73	100.50	18.1	14,162	0.13%
2022/03/31	41	103.71	16	105.06	102.00	25	13,986	0.18%
2022/03/30	99	104.84	88	107.14	105.00	11	13,567	0.08%
2022/03/29	34	99.71	19	99.77	98.80	15	12,340	0.12%
2022/03/28	5	100.50	6	99.68	98.40	-1	12,524	-0.01%
2022/03/25	45	100.02	25	99.92	99.90	20	12,582	0.16%
2022/03/24	18	97.82	12	98.05	97.80	6	12,322	0.05%
2022/03/23	17	99.91	1	102.50	99.60	16	12,188	0.13%
2022/03/22	151	102.33	17	105.12	102.50	134	12,003	1.12%	大買/鉅額交易
2022/03/21	12	105.00	12	105.96	105.00	0	11,884	0.00%
2022/03/18	18	104.61	26	103.37	105.00	-8	11,866	-0.07%
2022/03/17	5	102.00	8	101.69	102.00	-3	11,702	-0.03%
2022/03/16	10	96.50	18	95.96	96.30	-8	11,705	-0.07%
2022/03/15	3	97.90	29	95.07	95.00	-26	11,863	-0.22%
2022/03/14	12	102.63	12	103.08	102.00	0	11,960	0.00%
2022/03/11	25	99.78	7	99.19	101.00	18	12,395	0.15%
2022/03/10	2	101.00	0	0.00	99.50	2	12,755	0.02%
2022/03/09	16	96.02	20	97.03	97.70	-4	13,630	-0.03%
2022/03/08	4	97.30	10	94.13	93.70	-6	13,895	-0.04%
2022/03/07	1	98.70	9	98.81	97.30	-8	14,153	-0.06%
2022/03/04	0	102.00	0	0.00	101.50	0	14,469	0.00%
2022/03/03	24.1	104.06	5	105.00	103.00	19.1	14,750	0.13%
2022/03/01	11	103.50	11	101.64	103.50	0	15,294	0.00%
2022/02/25	1	101.00	1	101.50	100.50	0	15,771	0.00%
2022/02/24	2	100.50	3	100.47	99.40	-1	16,240	-0.01%
2022/02/23	14	103.79	16	102.91	104.00	-2	16,640	-0.01%
2022/02/22	5	102.20	1	102.00	102.50	4	17,811	0.02%
2022/02/21	170	111.03	153.2	108.16	106.00	16.8	18,081	0.09%	大買/大賣/
2022/02/18	4	105.75	4	107.38	109.00	0	17,897	0.00%
2022/02/17	16	106.72	13	106.65	107.00	3	18,019	0.02%
2022/02/16	47	107.85	2	107.50	107.00	45	18,175	0.25%
2022/02/15	30	107.37	29	107.10	105.00	1	18,300	0.01%
2022/02/14	18	105.14	27	105.33	106.00	-9	18,441	-0.05%
2022/02/11	39.1	106.11	359.4	106.04	105.00	-320.3	18,444	-1.74%	大賣/鉅額交易
2022/02/10	144	102.24	10	103.25	103.00	134	18,668	0.72%	大買/鉅額交易
2022/02/09	40	103.33	27.2	103.09	103.00	12.9	19,384	0.07%
2022/02/08	130	102.09	45	98.33	102.00	85	19,523	0.44%	大買/
2022/02/07	12	94.41	1	94.80	95.00	11	19,910	0.06%
2022/01/26	6	90.73	15	90.43	90.50	-9	20,923	-0.04%
2022/01/25	46	91.98	86	92.33	89.50	-40	22,423	-0.18%
2022/01/24	0.1	86.10	0	0.00	91.30	0.1	22,697	0.00%
2022/01/21	2.1	89.71	1	90.00	88.70	1.1	23,536	0.00%
2022/01/20	59	89.20	8	90.50	90.30	51	24,081	0.21%
2022/01/19	0	0.00	3	90.57	90.40	-3	24,609	-0.01%
2022/01/17	7	92.00	7	89.60	92.00	0	25,652	0.00%
2022/01/14	3.1	89.03	12	89.10	89.30	-8.9	26,174	-0.03%
2022/01/13	2	90.35	3	90.20	90.60	-1	27,169	0.00%
2022/01/12	12	93.09	10	93.85	92.70	2	27,947	0.01%
2022/01/11	2	94.25	2	94.00	93.70	0	28,558	0.00%
2022/01/10	14	97.52	17	96.86	98.60	-3	28,664	-0.01%
2022/01/07	24	95.69	22	97.49	95.00	2	28,617	0.01%
2022/01/06	1	100.50	2	100.25	100.50	-1	28,343	0.00%
2022/01/05	11	101.55	10	102.15	102.00	1	28,453	0.00%
2022/01/04	11	106.27	1	107.50	104.00	10	28,502	0.04%
2022/01/03	49	105.56	6	107.25	105.50	43	28,716	0.15%
2021/12/30	4	107.00	7	107.00	107.00	-3	28,796	-0.01%
2021/12/29	7	106.86	16	107.25	107.00	-9	28,910	-0.03%
2021/12/28	60	108.25	7	110.07	108.00	53	29,134	0.18%
2021/12/27	4	108.25	6	108.75	109.00	-2	29,185	-0.01%
2021/12/24	43	109.92	33	108.65	107.50	10	29,287	0.03%
2021/12/23	7	110.93	117	111.31	111.50	-110	29,125	-0.38%	大賣/鉅額交易
2021/12/22	126	110.29	111	108.16	108.00	15	29,022	0.05%	大買/大賣/
2021/12/21	11	108.77	13	107.42	108.00	-2	28,709	-0.01%
2021/12/20	0.1	105.00	2	105.50	105.00	-2	28,555	-0.01%
2021/12/17	13	105.73	10	104.00	104.50	3	28,800	0.01%
2021/12/16	9	108.17	11	108.00	109.00	-2	28,899	-0.01%
2021/12/15	27	104.85	7	103.43	106.00	20	28,763	0.07%
2021/12/14	1	104.00	3	102.50	102.50	-2	28,719	-0.01%
2021/12/13	1	106.00	2	106.50	106.00	-1	28,701	0.00%
2021/12/10	24	105.52	7	105.50	105.00	17	28,726	0.06%
2021/12/09	37	109.09	7	111.93	109.00	30	28,660	0.10%
2021/12/08	32	111.00	32	111.59	112.00	0	28,764	0.00%
2021/12/07	58.3	112.85	21	113.12	110.00	37.3	28,852	0.13%
2021/12/06	6	112.41	8	111.88	113.00	-2	28,486	-0.01%
2021/12/03	42.1	112.19	32.3	113.78	111.50	9.8	28,344	0.03%
2021/12/02	16	108.84	8	111.25	107.00	8	27,818	0.03%
2021/12/01	9	110.78	7.2	110.22	110.50	1.8	27,901	0.01%
2021/11/30	16	108.88	14	108.36	110.50	2	28,112	0.01%
2021/11/29	13	104.62	17	103.91	106.00	-4	28,267	-0.01%
2021/11/26	11	104.64	12.1	107.25	103.50	-1.1	28,113	0.00%
2021/11/25	20	109.95	13	110.88	108.00	7	27,981	0.03%
2021/11/24	8	109.56	11	111.00	112.00	-3	27,809	-0.01%
2021/11/23	9.1	109.74	22	109.45	106.00	-12.9	27,568	-0.05%
2021/11/22	31	110.58	32	111.92	108.50	-1	27,561	0.00%
2021/11/19	55.1	112.67	39	112.10	111.50	16.1	27,864	0.06%
2021/11/18	13	105.35	22	104.73	106.00	-9	27,212	-0.03%
2021/11/17	29	102.16	22	101.91	102.00	7	27,315	0.03%
2021/11/16	14.2	99.69	10	100.65	98.20	4.2	27,667	0.01%
2021/11/15	10	100.55	9	100.72	100.50	1	28,029	0.00%
2021/11/12	18	102.50	14.1	101.16	100.50	3.9	28,240	0.01%
2021/11/11	38	100.04	45	100.46	101.00	-7	28,331	-0.02%
2021/11/10	6	96.97	4	96.70	97.90	2	28,092	0.01%
2021/11/09	36	98.10	52.2	98.39	98.00	-16.2	27,946	-0.06%
2021/11/08	27.1	101.29	26	100.90	99.20	1.1	27,499	0.00%
2021/11/05	21	109.43	18	108.72	110.00	3	26,953	0.01%
2021/11/04	70	112.41	88	112.98	110.00	-18	26,808	-0.07%
2021/11/03	20	108.60	77	107.96	108.00	-57	26,125	-0.22%
2021/11/02	127.2	117.36	149	119.11	111.50	-21.8	25,206	-0.09%	大買/大賣/
2021/11/01	41	120.88	54	121.92	123.50	-13	23,823	-0.05%
2021/10/29	77	112.68	43	112.55	112.50	34	23,484	0.14%
2021/10/28	74	107.97	58	108.52	107.50	16	22,973	0.07%
2021/10/27	44	105.64	39	106.32	107.00	5	22,734	0.02%
2021/10/26	111	107.51	13	106.58	101.50	98	22,334	0.44%	大買/
2021/10/25	14	103.25	11	105.55	105.50	3	22,136	0.01%
2021/10/22	19	102.39	24	101.88	101.50	-5	22,045	-0.02%
2021/10/21	54	101.27	63	101.06	100.50	-9	22,333	-0.04%
2021/10/20	70	97.87	23	97.88	96.80	47	22,038	0.21%
2021/10/19	40	97.70	79.2	97.98	101.50	-39.2	22,139	-0.18%
2021/10/18	31	93.85	21	92.26	92.60	10	21,900	0.05%
2021/10/15	3	92.10	5	92.14	91.40	-2	22,556	-0.01%
2021/10/14	3	89.77	4	88.98	89.00	-1	23,483	0.00%
2021/10/13	20.1	87.84	13	93.24	87.40	7.1	23,748	0.03%
2021/10/12	12.1	93.77	22	94.59	93.30	-9.9	24,108	-0.04%
2021/10/08	16	92.33	20	92.86	94.00	-4	24,790	-0.02%
2021/10/07	19	89.70	17	88.81	89.50	2	25,392	0.01%
2021/10/06	14	86.55	5	87.24	86.20	9	25,823	0.03%
2021/10/05	2	86.65	14.1	85.48	86.50	-12.1	26,290	-0.05%
2021/10/04	23	83.33	23	84.89	81.10	0	26,522	0.00%
2021/10/01	7	86.69	2	85.60	84.10	5	26,890	0.02%
2021/09/30	18	89.27	16	88.66	89.30	2	27,668	0.01%
2021/09/29	12	89.78	4	87.55	87.70	8	28,122	0.03%
2021/09/28	15	92.54	11	94.30	91.80	4	28,938	0.01%
2021/09/27	19	94.65	19	95.06	94.60	0	29,581	0.00%
2021/09/24	26	95.50	18	96.25	95.00	8	30,007	0.03%
2021/09/23	25	94.80	25	93.46	95.40	0	30,217	0.00%
2021/09/22	5	90.50	6	90.08	90.20	-1	30,320	0.00%
2021/09/17	11	92.30	11	90.20	92.30	0	31,093	0.00%
2021/09/16	27	90.81	24	92.08	90.40	3	31,844	0.01%
2021/09/15	7	91.24	5	91.90	92.30	2	32,181	0.01%
2021/09/14	15	92.10	15	92.43	91.70	0	32,862	0.00%
2021/09/13	28	94.56	36	95.66	92.30	-8	33,164	-0.02%
2021/09/10	37	93.62	37	93.52	94.90	0	33,443	0.00%
2021/09/09	5	92.92	3	91.27	93.90	2	34,291	0.01%
2021/09/08	9	92.12	24	90.73	90.50	-15	35,196	-0.04%
2021/09/07	31	93.29	27	92.26	94.30	4	35,488	0.01%
2021/09/06	20	98.57	10	97.50	94.50	10	35,198	0.03%
2021/09/03	37.1	97.92	42	98.98	98.50	-4.9	34,882	-0.01%
2021/09/02	21	102.55	6	101.83	100.50	15	34,527	0.04%
2021/09/01	16	110.78	19	109.26	111.00	-3	34,572	-0.01%
2021/08/31	6	108.08	7	108.29	108.50	-1	34,495	0.00%
2021/08/30	11	110.00	14	107.43	110.00	-3	34,408	-0.01%
2021/08/27	26	108.10	21	109.26	106.50	5	34,340	0.01%
2021/08/26	32	113.06	21	113.48	111.50	11	34,147	0.03%
2021/08/25	41	113.78	55	113.35	113.00	-14	34,077	-0.04%
2021/08/24	47	109.17	35	109.23	107.50	12	33,308	0.04%
2021/08/23	38	107.74	41	107.76	106.00	-3	32,775	-0.01%
2021/08/20	67	103.27	136	102.45	105.00	-69	32,351	-0.21%	大賣/
2021/08/19	86	99.67	25	100.72	99.00	61	31,672	0.19%
2021/08/18	32	94.33	26	95.40	100.00	6	31,083	0.02%
2021/08/17	18	93.93	24	96.93	91.00	-6	30,700	-0.02%
2021/08/16	14	98.49	12	97.19	98.90	2	30,369	0.01%
2021/08/13	4	99.00	1.3	97.67	97.00	2.7	30,232	0.01%
2021/08/12	8	102.56	12	100.07	103.00	-4	30,107	-0.01%
2021/08/11	13	98.21	13	100.65	97.60	0	29,975	0.00%
2021/08/10	18	100.94	20.8	100.33	101.00	-2.8	29,776	-0.01%
2021/08/09	8	103.44	33	102.32	100.50	-25	29,579	-0.08%
2021/08/06	7	106.64	6	107.42	108.50	1	29,399	0.00%
2021/08/05	4.2	108.14	2	109.00	108.50	2.2	29,282	0.01%
2021/08/04	3	116.83	3	116.50	113.00	0	29,279	0.00%
2021/08/03	37.2	113.22	20	113.88	113.50	17.2	29,284	0.06%
2021/08/02	50	108.21	35	109.10	111.50	15	28,915	0.05%
2021/07/30	6	105.00	4	106.88	102.50	2	28,598	0.01%
2021/07/29	44	106.03	35	106.84	107.00	9	28,473	0.03%
2021/07/28	9	106.78	5	105.80	104.50	4	28,180	0.01%
2021/07/27	25	119.04	26	116.49	114.50	-1	27,765	0.00%
2021/07/26	10	116.95	14.2	116.66	115.50	-4.2	27,020	-0.02%
2021/07/23	67	113.75	64.3	110.75	110.00	2.8	26,312	0.01%
2021/07/22	6	110.00	22	111.43	113.50	-16	25,352	-0.06%
2021/07/21	46.4	108.20	22	105.18	103.50	24.4	25,114	0.10%
2021/07/20	23.1	105.02	41	103.60	108.50	-17.9	24,422	-0.07%
2021/07/19	34	101.21	20	102.35	100.00	14	23,783	0.06%
2021/07/16	29.1	102.30	79.1	102.13	102.50	-50	24,120	-0.21%
2021/07/15	24	98.70	27.1	97.35	100.00	-3.1	24,054	-0.01%
2021/07/14	67.1	100.52	18	99.48	98.10	49	23,919	0.21%
2021/07/13	5	111.50	13	113.81	109.00	-8	23,126	-0.03%
2021/07/12	12	103.78	17.1	101.57	105.50	-5.1	22,646	-0.02%
2021/07/09	46	96.25	57	95.42	96.00	-11	22,042	-0.05%
2021/07/08	34	95.37	24	95.82	94.80	10	21,711	0.05%
2021/07/07	53	96.69	157.8	95.54	93.60	-104.8	21,344	-0.49%	大賣/鉅額交易
2021/07/06	23.3	92.27	141.8	91.77	92.60	-118.5	20,611	-0.58%	大賣/鉅額交易
2021/07/05	86.1	93.11	54	93.08	90.50	32.1	20,264	0.16%
2021/07/02	30	84.85	19	84.47	87.60	11	19,651	0.06%
2021/07/01	47	83.08	27	81.54	79.70	20	19,370	0.10%
2021/06/30	34	84.66	40	83.77	86.20	-6	19,562	-0.03%
2021/06/29	14	79.82	24	80.03	78.70	-10	19,614	-0.05%
2021/06/28	189	81.27	27	80.68	79.60	162	19,407	0.83%	大買/鉅額交易
2021/06/25	124	79.78	112	78.59	81.80	12	18,838	0.06%	大買/大賣/
2021/06/24	51.3	74.31	82	74.97	74.40	-30.7	18,163	-0.17%
2021/06/23	82	72.16	58	73.22	74.50	24	17,792	0.13%
2021/06/22	61	69.66	81	68.43	69.90	-20	17,070	-0.12%
2021/06/21	54	68.67	50	69.10	66.20	4	16,679	0.02%
2021/06/18	130	68.50	138	67.37	68.90	-8	16,156	-0.05%	大買/大賣/
2021/06/17	130	65.05	162.1	63.21	65.20	-32.1	15,070	-0.21%	大買/大賣/
2021/06/16	52	60.64	72	59.96	61.00	-20	14,076	-0.14%
2021/06/15	18	57.61	19	57.69	57.80	-1	13,617	-0.01%
2021/06/11	32	56.52	25	56.64	56.50	7	13,585	0.05%
2021/06/10	43	57.02	50	57.03	57.00	-7	13,668	-0.05%
2021/06/09	26	57.33	76	57.09	56.50	-50	13,562	-0.37%
2021/06/08	14	54.76	17	54.12	54.80	-3	13,053	-0.02%
2021/06/07	12	53.40	12	54.20	53.40	0	13,119	0.00%
2021/06/04	0	0.00	3	54.13	54.00	-3	13,221	-0.02%
2021/06/03	21	53.60	9	53.54	53.50	12	13,225	0.09%
2021/06/02	46	53.89	11	54.44	52.90	35	13,253	0.26%
2021/06/01	11	52.00	13	51.72	52.00	-2	12,855	-0.02%
2021/05/31	22	51.17	23	50.68	51.20	-1	12,919	-0.01%
2021/05/28	13	50.81	10	49.98	50.60	3	13,004	0.02%
2021/05/27	7	48.12	4	48.20	48.35	3	13,181	0.02%
2021/05/26	14	48.40	21	48.00	48.40	-7	13,217	-0.05%
2021/05/25	12	47.78	17	47.31	47.85	-5	13,317	-0.04%
2021/05/24	2	46.10	0	0.00	46.25	2	13,390	0.01%
2021/05/21	0	0.00	2	46.05	46.15	-2	13,538	-0.01%
2021/05/20	0	0.00	17	44.38	43.85	-17	13,616	-0.12%
2021/05/19	5	45.81	1	45.20	45.60	4	13,604	0.03%
2021/05/18	17	41.00	16	43.34	43.55	1	13,512	0.01%
2021/05/17	24	40.51	20	39.75	39.60	4	13,515	0.03%
2021/05/14	14	44.05	15	45.22	43.95	-1	13,471	-0.01%
2021/05/13	1	41.35	2	43.90	44.00	-1	13,381	-0.01%
2021/05/12	10	43.76	9	44.81	43.50	1	13,348	0.01%
2021/05/11	20	47.60	10	46.40	46.60	10	13,217	0.08%
2021/05/10	14	51.27	10	53.36	51.10	4	13,093	0.03%
2021/05/07	16	53.01	11	51.30	53.60	5	13,597	0.04%
2021/05/06	2	50.65	0	0.00	50.70	2	13,602	0.01%
2021/05/05	12	51.26	6	52.48	50.90	6	13,569	0.04%
2021/05/04	0	0.00	2	52.70	52.40	-2	13,623	-0.01%
2021/05/03	2	56.10	4	56.50	55.50	-2	13,697	-0.01%
2021/04/29	18	59.02	17	60.81	59.00	1	13,737	0.01%
2021/04/28	2	61.10	3	61.13	60.50	-1	13,804	-0.01%
2021/04/27	26	60.32	28	62.34	60.20	-2	13,935	-0.01%
2021/04/26	36	62.81	25	62.93	62.70	11	13,805	0.08%
2021/04/23	20	62.45	13	62.82	62.40	7	13,876	0.05%
2021/04/22	44	62.08	41.5	63.38	60.50	2.5	13,695	0.02%
2021/04/21	29	61.60	39	60.46	61.70	-10	13,209	-0.08%
2021/04/20	21	59.32	37.4	59.58	59.50	-16.4	12,870	-0.13%
2021/04/19	12	56.70	16	56.64	56.70	-4	12,514	-0.03%
2021/04/16	1	56.40	12	55.63	56.00	-11	12,781	-0.09%
2021/04/15	19	55.39	0	0.00	55.40	19	12,871	0.15%
2021/04/14	3	54.80	7	55.70	55.40	-4	12,979	-0.03%
2021/04/13	4	57.20	11.1	58.16	55.80	-7.1	13,158	-0.05%
2021/04/12	11	57.65	4	57.15	57.10	7	13,235	0.05%
2021/04/09	29.1	58.66	235	58.85	58.60	-205.9	13,439	-1.53%	大賣/鉅額交易
2021/04/08	33	60.69	41.9	59.84	60.70	-8.9	14,110	-0.06%
2021/04/07	33	58.72	31	59.23	59.60	2	14,202	0.01%
2021/04/06	52	57.30	23	58.13	59.60	29	14,068	0.21%
2021/04/01	17	54.82	25	54.74	54.50	-8	13,793	-0.06%
2021/03/31	31	53.48	24	53.97	53.50	7	14,143	0.05%
2021/03/30	29	54.29	21.1	54.51	54.00	8	15,208	0.05%
2021/03/29	4	54.60	17	54.40	54.60	-13	16,146	-0.08%
2021/03/26	16	53.35	13	52.70	53.70	3	16,282	0.02%
2021/03/25	13	52.47	6	53.10	52.20	7	16,368	0.04%
2021/03/24	0	0.00	4	53.60	53.70	-4	16,465	-0.02%
2021/03/23	18	53.20	12	54.35	53.00	6	16,589	0.04%
2021/03/22	10	54.41	11	55.30	54.40	-1	16,726	-0.01%
2021/03/19	12.1	54.54	13	54.11	54.60	-1	16,967	-0.01%
2021/03/18	8	54.89	2	54.70	54.20	6	17,189	0.03%
2021/03/17	1	54.60	2	54.50	54.20	-1	17,384	-0.01%
2021/03/16	20	54.13	15	54.58	53.80	5	17,675	0.03%
2021/03/15	11	54.00	12	53.21	54.10	-1	18,108	-0.01%
2021/03/12	21	53.06	19	53.04	53.10	2	18,159	0.01%
2021/03/11	22	52.90	20	51.61	52.90	2	18,251	0.01%
2021/03/10	14	51.84	13	51.64	51.40	1	18,268	0.01%
2021/03/09	6	48.77	2	48.70	48.70	4	18,249	0.02%
2021/03/08	0	0.00	27	50.92	49.65	-27	18,577	-0.15%
2021/03/05	3	51.90	4	51.33	51.30	-1	18,928	-0.01%
2021/03/04	2	52.60	2	52.20	51.60	0	19,241	0.00%
2021/03/03	32	54.32	36	53.82	54.10	-4	19,614	-0.02%
2021/03/02	20	54.75	23	54.82	53.90	-3	19,881	-0.02%
2021/02/26	2	54.05	6	54.78	54.00	-4	20,047	-0.02%
2021/02/25	26	54.75	15	55.75	54.60	11	21,355	0.05%
2021/02/24	31.1	55.28	22	54.79	55.00	9.1	22,443	0.04%
2021/02/23	27	54.99	37	55.11	55.00	-10	22,545	-0.04%
2021/02/22	47	54.66	14	54.39	54.40	33	22,470	0.15%
2021/02/19	7	52.89	2	53.00	53.10	5	22,464	0.02%
2021/02/18	10	52.32	9	51.62	52.40	1	22,985	0.00%
2021/02/17	13	51.40	17	51.56	51.80	-4	23,384	-0.02%
2021/02/05	21	49.62	17	48.88	48.90	4	23,516	0.02%
2021/02/04	6	49.78	10	49.70	49.35	-4	24,050	-0.02%
2021/02/03	1	50.60	1	50.80	50.60	0	24,582	0.00%
2021/02/02	4	50.00	0	0.00	50.00	4	24,837	0.02%
2021/02/01	11	49.86	13	49.13	49.00	-2	24,991	-0.01%
2021/01/29	53	53.70	48	51.85	50.50	5	24,939	0.02%
2021/01/28	2	51.55	0	0.00	51.20	2	24,472	0.01%
2021/01/27	2	52.35	2	52.45	52.50	0	24,442	0.00%
2021/01/26	3	52.37	1	53.20	52.00	2	24,460	0.01%
2021/01/25	3	52.47	7.1	53.24	53.30	-4.1	24,404	-0.02%
2021/01/22	5	51.00	2	50.90	51.60	3	24,222	0.01%
2021/01/21	1	51.20	0	0.00	51.00	1	24,138	0.00%
2021/01/20	3	52.94	2	51.75	51.70	1	24,060	0.00%
2021/01/19	1	54.60	1	55.30	54.80	0	23,846	0.00%
2021/01/18	3	55.10	1	55.22	55.50	2	23,821	0.01%
2021/01/15	0	0.00	15	54.39	54.00	-15	23,598	-0.06%
2021/01/14	10.1	53.96	6	54.32	53.90	4.1	23,431	0.02%
2021/01/13	2	54.70	15	54.87	55.30	-13	23,327	-0.06%
2021/01/12	20	56.73	19	55.57	55.30	1	23,246	0.00%
2021/01/11	10	55.43	89	54.59	56.50	-79	22,867	-0.35%
2021/01/08	54	54.43	10	53.99	53.50	44	22,833	0.19%
2021/01/07	32	53.51	22	53.48	53.20	10	23,230	0.04%
2021/01/06	17	53.21	22	54.26	53.00	-5	23,313	-0.02%
2021/01/05	4	53.68	33	54.16	54.70	-29	23,142	-0.13%
2021/01/04	53	54.53	3	56.00	54.70	50	23,109	0.22%
2020/12/31	248	55.29	108	54.66	54.10	140	23,051	0.61%	大買/大賣/鉅額交易
2020/12/30	29	52.00	2	52.90	51.80	27	22,367	0.12%
2020/12/29	4	51.93	44	51.84	52.80	-40	22,044	-0.18%
2020/12/28	103	51.74	98	51.85	51.60	5	21,821	0.02%	大買/
2020/12/25	83	51.93	49	51.92	51.00	34	21,429	0.16%
2020/12/24	99	49.73	71	50.10	50.60	28	20,612	0.14%
2020/12/23	40	46.56	96	47.40	46.90	-56	19,511	-0.29%
2020/12/22	10	45.15	71	45.48	43.60	-61	18,595	-0.33%
2020/12/21	10	43.97	8	44.05	44.60	2	18,505	0.01%
2020/12/18	4	44.40	24	44.42	44.00	-20	18,713	-0.11%
2020/12/17	10	44.95	40	45.11	45.25	-30	18,690	-0.16%
2020/12/16	8	44.29	7	44.27	44.75	1	18,660	0.01%
2020/12/15	18	43.35	7	43.41	42.70	11	18,800	0.06%
2020/12/14	13	45.22	10	44.19	45.10	3	19,025	0.02%
2020/12/11	25	44.26	85	44.40	44.10	-60	18,840	-0.32%
2020/12/10	40	46.68	123	46.69	45.80	-83	18,653	-0.44%	大賣/
2020/12/09	185	45.93	34	45.93	45.95	151	18,353	0.82%	大買/鉅額交易
2020/12/08	11	44.93	100	44.85	44.95	-89	17,978	-0.50%
2020/12/07	47	44.55	63	44.73	44.30	-16	17,988	-0.09%
2020/12/04	46	44.71	3	44.43	44.30	43	17,926	0.24%
2020/12/03	14	45.09	14.2	44.66	44.35	-0.2	17,860	0.00%
2020/12/02	39	46.20	33	45.98	44.70	6	17,857	0.03%
2020/12/01	63	43.97	90	44.77	45.80	-27	17,637	-0.15%
2020/11/30	33	44.86	9	44.97	44.60	24	17,461	0.14%
2020/11/27	16	43.42	16	44.37	45.15	0	17,327	0.00%
2020/11/26	25.5	43.93	37	43.65	43.65	-11.5	17,355	-0.07%
2020/11/25	61	43.36	43	43.21	42.40	18	17,154	0.10%
2020/11/24	194	44.89	141	44.76	43.20	53	17,057	0.31%	大買/大賣/
2020/11/23	67	42.74	54	42.30	44.40	13	16,399	0.08%
2020/11/20	2	40.60	8	40.13	40.40	-6	16,776	-0.04%
2020/11/19	2	39.30	0	0.00	39.00	2	16,927	0.01%
2020/11/18	8	39.83	2	40.10	39.55	6	17,618	0.03%
2020/11/17	55	40.89	151	40.92	39.50	-96	18,922	-0.51%	大賣/
2020/11/16	107	40.82	47	40.55	41.35	60	21,270	0.28%	大買/
2020/11/13	8	38.71	9	38.81	38.70	-1	21,508	0.00%
2020/11/12	115	39.08	471	38.09	38.15	-356	21,713	-1.64%	大買/大賣/鉅額交易
2020/11/11	455	39.44	21	39.78	40.35	434	21,395	2.03%	大買/鉅額交易
2020/11/10	22	38.92	5	38.52	38.05	17	20,909	0.08%
2020/11/09	0	0.00	3.8	38.81	39.00	-3.8	20,791	-0.02%
2020/11/06	22	38.15	1	37.75	37.65	21	20,707	0.10%
2020/11/05	4	37.33	12	37.88	37.90	-8	20,769	-0.04%
2020/11/04	20	36.64	1	37.00	37.00	19	20,901	0.09%
2020/11/03	1	37.00	3	36.07	36.90	-2	21,491	-0.01%
2020/11/02	6	35.31	14	35.30	35.30	-8	22,085	-0.04%
2020/10/30	1	36.25	1	36.25	36.05	0	22,205	0.00%
2020/10/29	2	36.45	3	36.87	37.20	-1	22,509	0.00%
2020/10/28	1	38.60	1	37.70	37.55	0	22,554	0.00%
2020/10/27	0	0.00	2	38.35	38.45	-2	22,538	-0.01%
2020/10/26	4	38.64	0	0.00	38.10	4	22,623	0.02%
2020/10/23	1	38.25	1	38.15	38.15	0	22,541	0.00%
2020/10/22	7	37.36	7	37.62	37.80	0	22,637	0.00%
2020/10/21	1	37.30	1	37.25	37.40	0	22,620	0.00%
2020/10/20	11	36.90	11	36.80	36.75	0	22,601	0.00%
2020/10/19	1	37.05	4	37.10	37.15	-3	22,594	-0.01%
2020/10/16	18	36.90	16	38.00	36.80	2	22,574	0.01%
2020/10/15	30	39.29	11	39.33	39.00	19	22,229	0.09%
2020/10/14	1	38.70	4	39.20	38.70	-3	21,642	-0.01%
2020/10/13	11	38.57	7	38.66	38.30	4	21,478	0.02%
2020/10/12	5	38.18	12	38.30	38.30	-7	21,336	-0.03%
2020/10/08	3	38.47	1	39.05	37.95	2	21,233	0.01%
2020/10/07	1	38.30	7	38.08	38.40	-6	21,039	-0.03%
2020/10/06	1	37.45	1	37.35	37.45	0	20,941	0.00%
2020/10/05	0	0.00	1	36.90	36.90	-1	21,030	0.00%
2020/09/30	6	36.28	5	35.95	36.30	1	21,064	0.00%
2020/09/29	5	36.45	0	0.00	35.75	5	21,134	0.02%
2020/09/28	1	35.70	0	0.00	35.45	1	21,083	0.00%
2020/09/25	5	35.90	10	35.55	34.95	-5	21,098	-0.02%
2020/09/24	0	0.00	5	36.37	35.30	-5	21,089	-0.02%
2020/09/23	15	37.57	16	38.15	37.10	-1	21,179	0.00%
2020/09/21	0	0.00	5	37.75	37.40	-5	20,794	-0.02%
2020/09/18	3	38.02	21	38.21	37.60	-18	20,814	-0.09%
2020/09/17	3	37.28	24	37.76	38.20	-21	20,556	-0.10%
2020/09/16	3	36.80	1	36.70	36.40	2	20,061	0.01%
2020/09/15	1	36.65	0	0.00	35.90	1	19,992	0.01%
2020/09/14	6	35.82	6	35.91	36.10	0	20,063	0.00%
2020/09/11	2	34.63	10	35.20	34.65	-8	20,003	-0.04%
2020/09/10	22	36.87	15	37.10	36.20	7	19,836	0.04%
2020/09/09	2	35.38	2	35.75	36.40	0	19,777	0.00%
2020/09/08	3	36.22	2	36.08	35.90	1	19,786	0.01%
2020/09/07	4	35.94	0	0.00	35.70	4	19,811	0.02%
2020/09/04	16	36.61	4	36.43	36.75	12	19,837	0.06%
2020/09/03	18	38.30	3	38.30	37.40	15	19,855	0.08%
2020/09/02	15	38.02	5	37.86	38.00	10	19,694	0.05%
2020/09/01	22	38.14	41	37.86	38.55	-19	19,779	-0.10%
2020/08/31	26	36.79	11	36.98	36.70	15	19,408	0.08%
2020/08/28	13	37.71	5	37.77	37.40	8	19,647	0.04%
2020/08/27	42	37.66	37	37.45	37.35	5	20,272	0.02%
2020/08/26	111	39.49	90	39.82	38.40	21	19,892	0.11%	大買/
2020/08/25	36	38.49	6	38.60	38.40	30	18,326	0.16%
2020/08/24	48	38.13	41.9	38.45	39.00	6.1	17,887	0.03%
2020/08/21	88	38.46	76	38.50	37.95	12	17,062	0.07%
2020/08/20	160	37.93	771.9	37.71	38.75	-611.9	15,582	-3.93%	大買/大賣/鉅額交易
2020/08/19	178	36.09	438	35.77	36.85	-260	12,641	-2.06%	大買/大賣/鉅額交易
2020/08/18	18	32.74	8	32.99	33.50	10	11,930	0.08%
2020/08/17	71	30.81	87	31.83	32.00	-16	11,501	-0.14%
2020/08/14	32	30.33	4	30.36	30.45	28	11,271	0.25%
2020/08/13	9	30.09	8	30.20	30.05	1	11,222	0.01%
2020/08/12	11	29.45	0	0.00	29.90	11	11,049	0.10%
2020/08/11	44	29.81	13	29.66	29.80	31	10,944	0.28%
2020/08/10	38	31.03	0	0.00	30.40	38	10,915	0.35%
2020/08/07	150	31.78	45	32.61	32.40	105	10,682	0.98%	大買/鉅額交易
2020/08/06	67	32.15	26	31.68	32.65	41	10,058	0.41%
2020/08/05	102	29.22	18	29.59	29.70	84	9,412	0.89%	大買/
2020/08/04	539	30.07	3	30.38	28.80	536	9,278	5.78%	大買/鉅額交易
2020/08/03	0	0.00	11	29.94	29.70	-11	8,947	-0.12%
2020/07/31	2	29.15	14	29.29	29.35	-12	8,858	-0.14%
2020/07/30	13	28.95	13	29.12	29.55	0	8,845	0.00%
2020/07/29	0	0.00	6	28.28	28.40	-6	8,775	-0.07%
2020/07/28	4	27.94	1	28.75	27.40	3	8,775	0.03%
2020/07/24	1	28.15	3	28.35	27.95	-2	8,703	-0.02%
2020/07/23	0	0.00	1	28.50	28.55	-1	8,690	-0.01%
2020/07/22	0	0.00	2	28.25	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	1	28.10	27.85	-1	8,790	-0.01%
2020/07/20	4	26.56	0	0.00	26.90	4	9,037	0.04%
2020/07/17	9	27.22	0	0.00	27.05	9	9,148	0.10%
2020/07/16	6	28.08	0	0.00	28.05	6	9,131	0.07%
2020/07/15	1	29.20	1	29.50	28.65	0	9,100	0.00%
2020/07/14	1	29.25	2	30.10	29.35	-1	9,016	-0.01%
2020/07/13	3	29.33	35.5	29.48	30.15	-32.5	8,848	-0.37%
2020/07/10	9	29.26	8	29.16	28.95	1	8,720	0.01%
2020/07/09	7	29.59	0	0.00	29.70	7	8,548	0.08%
2020/07/08	4	29.74	3	29.58	29.45	1	8,462	0.01%
2020/07/07	6	28.88	1	29.05	29.15	5	8,344	0.06%
2020/07/06	1	29.05	5	29.15	29.20	-4	8,298	-0.05%
2020/07/03	29	29.10	93	29.07	29.10	-64	8,235	-0.78%
2020/07/02	9	29.81	19	29.44	29.80	-10	8,010	-0.12%
2020/07/01	14	28.74	6	28.80	28.50	8	7,748	0.10%
2020/06/30	1	28.05	6	28.65	28.30	-5	7,703	-0.06%
2020/06/29	14	28.26	1	28.85	27.85	13	7,753	0.17%
2020/06/24	1	29.20	12	28.93	29.20	-11	7,613	-0.14%
2020/06/23	12	28.21	0	0.00	28.15	12	7,535	0.16%
2020/06/22	70	28.54	8	29.04	28.60	62	7,503	0.83%
2020/06/19	19	28.87	7	29.43	28.30	12	7,478	0.16%
2020/06/18	0	0.00	2	28.50	28.80	-2	7,303	-0.03%
2020/06/15	2	28.78	165	28.51	28.05	-163	7,204	-2.26%	大賣/鉅額交易
2020/06/12	3	28.33	3	28.92	29.65	0	7,134	0.00%
2020/06/11	177	29.60	21	29.20	29.20	156	7,085	2.20%	大買/鉅額交易
2020/06/10	19	29.63	22	29.59	30.00	-3	6,942	-0.04%
2020/06/09	1	28.30	17	28.31	28.30	-16	6,772	-0.24%
2020/06/08	36	29.94	25	29.54	29.10	11	6,677	0.16%
2020/06/05	8	29.10	421	29.04	29.10	-413	6,346	-6.51%	大賣/鉅額交易
2020/06/04	4	29.40	75	29.43	29.30	-71	6,172	-1.15%
2020/06/03	63	28.17	92	28.21	28.95	-29	5,701	-0.51%
2020/06/02	40	25.84	6	26.14	27.00	34	4,644	0.73%
2020/06/01	0	0.00	1	24.85	24.60	-1	4,304	-0.02%
2020/05/29	20	24.36	0	0.00	23.70	20	4,277	0.47%
2020/05/27	33	24.72	2	24.60	24.80	31	4,245	0.73%
2020/05/26	9	24.35	0	0.00	24.15	9	4,214	0.21%
2020/05/25	21	23.92	1	24.00	24.05	20	4,203	0.48%
2020/05/22	23	24.38	0	0.00	23.95	23	4,188	0.55%
2020/05/21	373	24.52	10	24.60	24.60	363	4,164	8.72%	大買/鉅額交易
2020/05/20	1	23.85	0	0.00	24.05	1	4,110	0.02%
2020/05/15	5.1	23.10	5	23.25	23.25	0.1	3,969	0.00%
2020/05/13	0	0.00	12	24.66	25.00	-12	3,803	-0.32%
2020/05/11	1	26.00	6	25.53	25.55	-5	3,765	-0.13%
2020/05/08	5	25.00	12	25.01	24.90	-7	3,709	-0.19%
2020/05/07	19	24.99	0	0.00	24.95	19	3,674	0.52%
2020/05/06	1	24.80	1	25.40	25.05	0	3,624	0.00%
2020/05/05	0	0.00	1	25.10	25.40	-1	3,573	-0.03%
2020/04/30	2	24.55	0	0.00	24.55	2	3,499	0.06%
2020/04/29	1	24.50	3	24.87	24.40	-2	3,496	-0.06%
2020/04/28	151	24.12	150	23.95	24.15	1	3,405	0.03%	大買/大賣/
2020/04/27	0	0.00	0.9	23.80	23.85	-0.9	3,390	-0.03%
2020/04/24	3	24.00	0	0.00	23.70	3	3,331	0.09%
2020/04/23	8	24.39	3	23.77	24.05	5	3,179	0.16%
2020/04/13	0	0.00	1	20.60	20.25	-1	2,701	-0.04%
2020/04/09	1	20.20	2	20.00	20.00	-1	2,796	-0.04%
2020/04/08	0	0.00	1	19.80	20.10	-1	2,779	-0.04%
2020/04/06	1	18.90	0	0.00	19.05	1	2,747	0.04%
2020/04/01	3	18.93	0	0.00	19.10	3	2,806	0.11%
2020/03/31	2	19.28	3	19.48	19.15	-1	2,982	-0.03%
2020/03/27	1	18.15	1	18.65	17.95	0	2,943	0.00%
2020/03/26	0	0.00	3	17.85	18.20	-3	2,953	-0.10%
2020/03/25	1	18.25	0	0.00	18.25	1	3,134	0.03%
2020/03/24	0	0.00	1	16.60	16.60	-1	3,084	-0.03%
2020/03/23	3	15.10	0	0.00	15.10	3	3,066	0.10%
2020/03/20	0	0.00	2	14.98	15.05	-2	3,060	-0.07%
2020/03/19	1	13.80	0	0.00	13.70	1	3,048	0.03%
2020/03/17	0	0.00	2	17.10	16.15	-2	2,896	-0.07%
2020/03/16	1	18.00	0	0.00	17.90	1	2,799	0.04%
2020/03/13	1	19.50	0	0.00	19.85	1	2,724	0.04%
2020/03/12	0	0.00	3	22.05	21.65	-3	2,651	-0.11%
2020/03/09	3	24.50	0	0.00	24.05	3	2,601	0.12%
2020/03/04	0	0.00	2	25.65	25.65	-2	2,653	-0.08%
2020/02/21	0	0.00	4	25.05	25.15	-4	2,555	-0.16%
2020/02/05	2	23.40	0	0.00	23.25	2	2,533	0.08%
2020/01/30	1	24.65	18	24.65	24.65	-17	2,631	-0.65%
2020/01/15	2	27.60	0	0.00	27.85	2	2,687	0.07%
2020/01/10	0	0.00	20	26.40	26.50	-20	2,656	-0.75%
2020/01/08	3	26.57	0	0.00	26.55	3	2,780	0.11%
2020/01/07	22	28.05	2	27.45	27.50	20	2,827	0.71%
2020/01/06	1	27.60	1	28.30	28.25	0	2,859	0.00%
2020/01/03	2	27.93	3	28.35	28.25	-1	2,842	-0.04%
2020/01/02	1	27.90	0	0.00	27.80	1	2,762	0.04%
2019/12/27	0	0.00	43	28.54	28.35	-43	2,757	-1.56%
2019/12/26	40	28.30	13	28.28	28.30	27	2,692	1.00%
2019/12/20	16	28.03	3	27.50	27.50	13	2,391	0.54%
2019/12/17	2	26.65	0	0.00	26.65	2	2,248	0.09%
2019/12/13	0	0.00	0.4	25.85	25.90	-0.4	2,324	-0.02%
2019/12/12	0	0.00	14	26.05	26.00	-14	2,388	-0.59%
2019/12/04	1	26.10	0	0.00	25.90	1	3,421	0.03%
2019/12/02	3	25.40	0	0.00	25.35	3	3,517	0.09%
2019/11/28	0	0.00	1	27.15	27.10	-1	3,565	-0.03%
2019/11/27	3	27.00	0	0.00	26.95	3	3,689	0.08%
2019/11/22	1	27.00	0	0.00	26.95	1	3,938	0.03%
2019/11/15	1	26.60	0	0.00	26.60	1	4,372	0.02%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/11/06	1	27.80	0	0.00	27.35	1	4,571	0.02%
2019/11/05	1	27.85	0	0.00	27.80	1	4,572	0.02%
2019/11/01	2	28.40	27	28.05	28.15	-25	4,607	-0.54%
2019/10/31	8	29.36	0	0.00	28.70	8	4,584	0.17%
2019/10/29	0	0.00	4	28.55	28.40	-4	4,579	-0.09%
2019/10/28	2	28.40	0	0.00	28.35	2	4,594	0.04%
2019/10/23	1	29.05	7	29.29	29.05	-6	4,657	-0.13%
2019/10/21	0	0.00	2	28.50	28.40	-2	4,629	-0.04%
2019/10/16	3	28.35	3	28.35	28.70	0	4,749	0.00%
2019/10/15	8	28.08	0	0.00	28.30	8	4,662	0.17%
2019/10/14	20	27.30	20	27.55	27.45	0	4,644	0.00%
2019/10/09	0	0.00	1.8	26.69	27.00	-1.8	4,911	-0.04%
2019/10/04	1	28.00	0	0.00	27.65	1	5,404	0.02%
2019/10/02	0	0.00	3.6	28.28	28.45	-3.6	5,517	-0.07%
2019/09/26	0	0.00	1	30.35	30.05	-1	5,525	-0.02%
2019/09/24	1	30.40	0	0.00	30.15	1	5,526	0.02%
2019/09/23	0.1	30.35	4	30.35	30.35	-3.9	5,547	-0.07%
2019/09/12	1	27.90	0	0.00	27.95	1	5,555	0.02%
2019/09/11	1	28.35	6	28.23	27.65	-5	5,550	-0.09%
2019/09/10	4	28.65	0	0.00	28.35	4	5,526	0.07%
2019/09/06	6	29.53	18	29.37	28.60	-12	5,543	-0.22%
2019/09/04	0	0.00	13	28.50	28.70	-13	5,121	-0.25%
2019/09/03	7	29.06	1	28.50	28.90	6	5,107	0.12%
2019/09/02	4	28.39	12	28.84	29.00	-8	4,945	-0.16%
2019/08/30	8	27.96	1	28.45	27.35	7	4,867	0.14%
2019/08/29	1	27.75	0	0.00	27.95	1	4,679	0.02%
2019/08/28	10	27.95	6	27.71	27.70	4	4,637	0.09%
2019/08/27	0	0.00	12	27.63	27.70	-12	4,575	-0.26%
2019/08/26	1	26.70	2	26.95	26.90	-1	4,495	-0.02%
2019/08/23	2	27.40	2	27.78	27.45	0	4,454	0.00%
2019/08/22	22	27.07	2	27.40	27.05	20	4,329	0.46%
2019/08/21	2	26.78	3	26.70	26.75	-1	4,229	-0.02%
2019/08/20	0	0.00	5	26.58	26.50	-5	4,192	-0.12%
2019/08/19	0	0.00	1	26.60	26.25	-1	4,110	-0.02%
2019/08/16	1	26.35	0	0.00	25.80	1	4,037	0.02%
2019/08/15	34	26.09	5	26.15	26.15	29	3,992	0.73%
2019/08/14	1	25.90	1	25.85	25.70	0	3,939	0.00%
2019/08/13	23	26.02	20	25.75	25.75	3	3,863	0.08%
2019/08/12	5	25.93	3	26.03	25.95	2	3,757	0.05%
2019/08/05	2	23.85	0	0.00	23.70	2	3,887	0.05%
2019/08/02	1	24.60	0	0.00	24.50	1	3,916	0.03%
2019/08/01	2	25.40	0	0.00	25.35	2	3,965	0.05%
2019/07/30	2	26.45	2	25.70	25.65	0	4,010	0.00%
2019/07/24	10	26.65	2	26.75	26.65	8	3,979	0.20%
2019/07/18	3	26.13	1	26.50	25.65	2	3,996	0.05%
2019/07/16	1	26.95	0	0.00	26.70	1	4,076	0.02%
2019/07/12	1	26.95	1	27.10	27.05	0	4,299	0.00%
2019/07/10	0	0.00	3	26.87	27.20	-3	4,515	-0.07%
2019/07/09	2	26.95	0	0.00	26.90	2	4,696	0.04%
2019/07/08	1	28.30	2	27.55	27.45	-1	5,160	-0.02%
2019/07/05	2	26.90	3	27.27	27.00	-1	5,857	-0.02%
2019/07/04	0	0.00	4	26.56	26.75	-4	5,700	-0.07%
2019/07/03	1	25.95	1	25.55	25.20	0	5,573	0.00%
2019/07/02	7	26.44	7	25.94	25.90	0	5,601	0.00%
2019/07/01	0	0.00	1	25.90	26.00	-1	5,601	-0.02%
2019/06/25	1	25.70	1	25.95	25.10	0	5,787	0.00%
2019/06/24	1	25.65	1	25.60	25.60	0	5,855	0.00%
2019/06/17	6	25.22	6	25.97	25.90	0	6,100	0.00%
2019/06/14	0	0.00	1	25.30	25.25	-1	6,083	-0.02%
2019/06/12	1	25.10	1	25.60	25.00	0	6,351	0.00%
2019/06/06	1	25.20	1	25.60	24.50	0	6,437	0.00%
2019/06/05	0	0.00	1	24.50	24.50	-1	6,393	-0.02%
2019/06/04	2	24.30	2	24.55	24.25	0	6,454	0.00%
2019/05/31	1	24.60	1	24.70	24.75	0	6,506	0.00%
2019/05/30	1	24.20	2	24.48	24.60	-1	6,532	-0.02%
2019/05/27	1	24.10	1	24.40	24.55	0	6,765	0.00%
2019/05/21	2	23.70	2	23.65	24.45	0	7,021	0.00%
2019/05/13	21	24.51	3	23.20	23.30	18	8,253	0.22%
2019/05/09	1	25.95	4	25.35	25.50	-3	8,772	-0.03%
2019/05/03	20	27.60	20	27.62	27.60	0	9,300	0.00%
2019/04/29	2	26.70	0	0.00	26.60	2	9,689	0.02%
2019/04/26	2	27.50	2	27.48	27.30	0	9,797	0.00%
2019/04/25	1	27.95	0	0.00	28.10	1	10,130	0.01%
2019/04/24	0	0.00	9	28.58	28.35	-9	10,373	-0.09%
2019/04/23	1	28.40	0	0.00	28.75	1	10,579	0.01%
2019/04/22	3	29.05	8	29.10	28.80	-5	10,535	-0.05%
2019/04/18	16	28.87	3	28.77	28.65	13	10,517	0.12%
2019/04/17	4	29.93	2	30.60	29.85	2	10,458	0.02%
2019/04/16	9	29.69	0	0.00	30.15	9	10,576	0.09%
2019/04/15	13	29.70	0	0.00	29.25	13	10,637	0.12%
2019/04/12	3	29.87	0	0.00	29.05	3	10,596	0.03%
2019/04/11	6	30.54	31	30.73	30.70	-25	10,145	-0.25%
2019/04/08	1	27.80	0	0.00	27.50	1	9,061	0.01%
2019/04/03	4	27.50	14	27.49	27.60	-10	9,079	-0.11%
2019/03/28	1	27.00	5	27.00	26.65	-4	9,332	-0.04%
2019/03/27	5	26.90	0	0.00	26.90	5	9,489	0.05%
2019/03/26	0	0.00	6	26.09	26.05	-6	9,577	-0.06%
2019/03/25	5	26.10	0	0.00	26.10	5	9,814	0.05%
2019/03/22	5	27.65	0	0.00	27.15	5	9,900	0.05%
2019/03/21	5	26.89	0	0.00	27.55	5	10,038	0.05%
2019/03/19	3	26.80	4	26.59	26.70	-1	10,914	-0.01%
2019/03/11	1	27.25	3	27.45	27.50	-2	11,605	-0.02%
2019/03/06	3	28.98	0	0.00	28.70	3	13,509	0.02%
2019/03/04	0	0.00	1	29.30	29.30	-1	13,904	-0.01%
2019/02/27	5	28.71	6	28.71	28.75	-1	13,919	-0.01%
2019/02/26	4	29.79	3	29.98	29.45	1	13,911	0.01%
2019/02/25	3	30.30	0	0.00	30.25	3	13,990	0.02%
2019/02/21	1	29.90	5	30.05	30.20	-4	14,153	-0.03%
2019/02/20	0	0.00	1	30.35	30.15	-1	14,199	-0.01%
2019/02/19	5	30.55	1	30.40	30.15	4	14,224	0.03%
2019/02/18	5	30.20	2	29.95	29.95	3	14,215	0.02%
2019/02/15	7	32.06	73	31.46	31.00	-66	14,082	-0.47%
2019/02/14	6	31.65	28	31.34	31.25	-22	13,848	-0.16%
2019/02/13	5	31.92	4	31.76	31.35	1	13,838	0.01%
2019/02/12	10	31.04	3	31.12	31.30	7	13,648	0.05%
2019/02/11	21	30.55	17	30.68	31.15	4	13,564	0.03%
2019/01/30	1	28.80	0	0.00	28.55	1	13,213	0.01%
2019/01/29	20	28.90	0	0.00	28.90	20	13,385	0.15%
2019/01/28	1	29.20	4	29.23	29.00	-3	13,834	-0.02%
2019/01/25	17	28.91	0	0.00	28.75	17	14,039	0.12%
2019/01/24	7	28.88	14	28.69	28.40	-7	14,141	-0.05%
2019/01/22	57	29.24	10	28.45	28.10	47	14,086	0.33%
2019/01/21	2	29.40	1	29.20	28.80	1	13,979	0.01%
2019/01/18	6	28.71	16	28.58	29.05	-10	13,906	-0.07%
2019/01/17	13	29.21	6	29.27	28.40	7	13,893	0.05%
2019/01/16	7	27.40	3	28.63	28.95	4	13,553	0.03%
2019/01/15	11	27.54	1	27.05	27.05	10	13,306	0.08%
2019/01/14	0	0.00	20	26.35	26.25	-20	13,137	-0.15%
2019/01/11	9	26.40	20	26.97	26.40	-11	13,213	-0.08%
2019/01/10	1	26.40	1	26.55	26.85	0	13,196	0.00%
2019/01/08	6	26.77	6	26.88	26.75	0	13,080	0.00%
2019/01/04	20	23.88	0	0.00	24.45	20	12,832	0.16%
2018/12/27	0	0.00	2	25.70	25.45	-2	13,109	-0.02%
2018/12/26	15	25.13	0	0.00	24.95	15	13,064	0.11%
2018/12/25	10	25.50	0	0.00	25.60	10	13,032	0.08%
2018/12/22	2	26.25	4	26.38	26.25	-2	13,007	-0.02%
2018/12/21	4	26.21	3	26.58	26.95	1	13,020	0.01%
2018/12/19	2	25.75	2	26.40	25.45	0	12,634	0.00%
2018/12/18	3	25.63	2	26.10	26.00	1	12,559	0.01%
2018/12/17	1	27.85	0	0.00	27.25	1	12,402	0.01%
2018/12/14	6	27.91	9	27.70	27.70	-3	12,378	-0.02%
2018/12/13	40	29.70	37	30.10	28.80	3	12,204	0.02%
2018/12/12	1	27.90	20	28.06	29.70	-19	11,430	-0.17%
2018/12/11	21	27.00	35	27.18	27.00	-14	11,257	-0.12%
2018/12/10	5	27.32	15	26.42	26.70	-10	11,295	-0.09%
2018/12/07	0	0.00	6	28.02	28.10	-6	11,245	-0.05%
2018/12/06	8	27.93	9	28.96	27.55	-1	11,175	-0.01%
2018/12/05	13	30.57	20	30.55	30.25	-7	10,997	-0.06%
2018/12/04	6	32.03	5	31.37	31.50	1	10,949	0.01%
2018/12/03	86	32.40	1	31.40	31.90	85	10,750	0.79%
2018/11/30	10	30.71	38	30.15	31.25	-28	10,080	-0.28%
2018/11/29	0	0.00	21	28.05	28.45	-21	9,212	-0.23%
2018/11/28	30	25.92	1	25.90	25.90	29	8,915	0.33%
2018/11/27	1	24.20	1	24.45	24.80	0	8,751	0.00%
2018/11/26	3	23.80	0	0.00	23.75	3	8,657	0.03%
2018/11/23	5	23.49	1	24.05	23.45	4	8,811	0.05%
2018/11/22	11	24.25	3	24.92	24.25	8	9,015	0.09%
2018/11/21	1	26.15	5	25.86	25.55	-4	8,951	-0.04%
2018/11/20	2	25.45	3	25.67	25.75	-1	8,885	-0.01%
2018/11/16	2	25.15	0	0.00	24.60	2	9,020	0.02%
2018/11/14	0	0.00	3	24.33	24.10	-3	9,169	-0.03%
2018/11/13	1	23.80	8	23.32	24.15	-7	9,201	-0.08%
2018/11/12	4	23.88	1	23.30	24.10	3	9,232	0.03%
2018/11/09	3	23.92	0	0.00	23.80	3	9,218	0.03%
2018/11/08	1	25.40	1	26.05	24.65	0	9,232	0.00%
2018/11/07	51	25.07	3	25.20	25.80	48	9,204	0.52%
2018/11/06	7	24.30	8	24.96	24.30	-1	9,220	-0.01%
2018/11/05	8	26.58	40	26.06	25.75	-32	9,225	-0.35%
2018/11/02	0	0.00	33	24.53	26.00	-33	8,734	-0.38%
2018/11/01	30	22.87	36	23.62	23.65	-6	8,434	-0.07%
2018/10/31	30	21.53	0	0.00	22.25	30	8,304	0.36%
2018/10/30	1	20.55	1	20.50	21.00	0	8,139	0.00%
2018/10/26	0	0.00	6	20.10	20.30	-6	8,223	-0.07%
2018/10/25	10	20.75	0	0.00	20.75	10	8,232	0.12%
2018/10/18	14	24.50	14	24.60	24.50	0	8,841	0.00%
2018/09/26	2	34.35	2	34.50	33.65	0	10,919	0.00%
2018/09/25	1	33.70	1	33.95	33.95	0	11,420	0.00%
2018/09/21	1	33.00	0	0.00	32.85	1	11,721	0.01%
2018/09/10	5	33.50	0	0.00	33.50	5	12,938	0.04%
2018/09/07	1	38.05	0	0.00	37.20	1	13,031	0.01%
2018/09/06	7	38.10	1	38.70	38.20	6	13,277	0.05%
2018/09/03	0	0.00	1	38.80	38.80	-1	14,395	-0.01%
2018/08/31	0	0.00	1	41.55	41.65	-1	14,562	-0.01%
2018/08/30	0	0.00	15	41.80	41.85	-15	14,713	-0.10%
2018/08/29	0	0.00	14	40.64	40.90	-14	14,755	-0.09%
2018/08/28	0	0.00	4	39.08	39.00	-4	14,992	-0.03%
2018/08/27	11	39.20	0	0.00	39.60	11	15,665	0.07%
2018/08/24	10	38.00	0	0.00	38.35	10	16,260	0.06%
2018/08/23	4	38.38	10	38.70	37.90	-6	16,866	-0.04%
2018/08/22	10	39.70	4	39.50	39.20	6	17,355	0.03%
2018/08/21	10	37.10	0	0.00	37.20	10	17,414	0.06%
2018/08/17	1	37.60	0	0.00	37.05	1	18,015	0.01%
2018/08/16	7	37.83	1	37.90	37.80	6	18,146	0.03%
2018/08/13	0	0.00	2	39.60	37.45	-2	18,516	-0.01%
2018/08/10	1	40.95	1	41.10	41.00	0	18,671	0.00%
2018/08/07	1	45.70	0	0.00	45.30	1	19,748	0.01%
2018/08/06	0	0.00	1	44.55	44.50	-1	19,966	-0.01%
2018/08/03	1	44.35	0	0.00	45.10	1	20,087	0.00%
2018/08/01	3	47.20	0	0.00	46.35	3	20,139	0.01%
2018/07/31	1	46.85	0	0.00	47.00	1	20,239	0.00%
2018/07/30	0	0.00	2	47.10	46.45	-2	20,574	-0.01%
2018/07/27	0	0.00	2	48.80	48.65	-2	20,620	-0.01%
2018/07/26	0	0.00	0.3	48.00	47.65	-0.3	20,598	0.00%
2018/07/25	1	47.70	1	47.20	47.10	0	20,590	0.00%
2018/07/23	6	44.34	1	43.30	43.50	5	20,442	0.02%
2018/07/19	3	44.60	0	0.00	44.80	3	20,503	0.01%
2018/07/18	7	48.33	1	48.85	45.85	6	20,485	0.03%
2018/07/17	2	51.30	1	51.40	50.90	1	20,276	0.00%
2018/07/16	19	50.01	2	50.20	49.65	17	20,265	0.08%
2018/07/12	6	51.93	7	51.56	52.60	-1	20,531	0.00%
2018/07/11	2	51.95	1	51.80	51.80	1	20,832	0.00%
2018/07/10	11	52.31	1	52.00	52.40	10	20,859	0.05%
2018/07/09	5	54.50	5	54.32	54.00	0	20,861	0.00%
2018/07/06	6	56.10	34	55.36	55.50	-28	20,896	-0.13%
2018/07/05	19	59.29	11	57.49	57.90	8	20,969	0.04%
2018/07/04	5	60.32	22	60.63	59.30	-17	20,875	-0.08%
2018/07/03	43	61.83	16	62.08	61.50	27	20,903	0.13%
2018/07/02	6	59.95	7	58.94	59.30	-1	20,719	0.00%
2018/06/29	1	57.40	1	57.10	57.00	0	20,522	0.00%
2018/06/28	14	56.49	0	0.00	55.80	14	20,679	0.07%
2018/06/27	7	59.16	2	58.60	57.60	5	21,421	0.02%
2018/06/26	0	0.00	17	56.98	57.60	-17	21,661	-0.08%
2018/06/25	1	57.70	1	58.90	56.70	0	22,331	0.00%
2018/06/22	6	59.68	8	59.50	58.40	-2	22,758	-0.01%
2018/06/21	8	58.43	12	58.24	57.80	-4	22,747	-0.02%
2018/06/20	25	58.80	9	58.81	57.60	16	22,667	0.07%
2018/06/19	1	58.00	4	58.05	57.00	-3	22,460	-0.01%
2018/06/15	8	60.38	1	60.50	59.50	7	22,427	0.03%
2018/06/14	2	60.20	1	60.00	59.60	1	22,244	0.00%
2018/06/13	0	0.00	1	59.10	58.70	-1	21,992	0.00%
2018/06/12	14	60.66	13	61.07	65.10	1	21,603	0.00%
2018/06/11	10	61.00	10	60.80	60.00	0	21,153	0.00%
2018/06/08	2	60.00	2	62.00	59.60	0	21,069	0.00%
2018/06/07	0	0.00	2	61.10	59.80	-2	20,875	-0.01%
2018/06/06	3	61.13	2.1	62.25	60.60	0.9	20,827	0.00%
2018/06/05	29	62.99	46	59.75	60.60	-17	21,042	-0.08%
2018/06/04	37	68.57	20	68.36	64.40	17	20,988	0.08%
2018/06/01	10	61.79	34	60.80	66.60	-24	20,470	-0.12%
2018/05/31	20	61.80	48	62.11	60.60	-28	19,774	-0.14%
2018/05/30	16	60.58	26	59.52	61.20	-10	19,175	-0.05%
2018/05/29	3	56.23	107	57.02	57.20	-104	18,789	-0.55%	大賣/鉅額交易
2018/05/28	41	56.66	19	57.81	56.70	22	18,734	0.12%
2018/05/25	19	53.33	1	51.20	53.80	18	18,330	0.10%
2018/05/24	49	52.02	5	50.84	51.80	44	18,130	0.24%
2018/05/23	58	50.82	7	50.63	50.10	51	18,104	0.28%
2018/05/22	3	50.90	9	51.97	50.70	-6	17,897	-0.03%
2018/05/21	15	51.25	0	0.00	50.60	15	17,741	0.08%
2018/05/18	18	53.14	1	54.10	52.10	17	17,470	0.10%
2018/05/17	6	58.77	5	59.58	57.30	1	17,203	0.01%
2018/05/16	8	58.79	49	58.48	58.20	-41	17,002	-0.24%
2018/05/15	6	57.45	16	56.99	59.10	-10	16,351	-0.06%
2018/05/14	55	53.91	13	53.76	53.80	42	16,107	0.26%
2018/05/11	16	51.71	20	51.63	50.60	-4	15,878	-0.03%
2018/05/10	2	52.95	5	53.00	52.60	-3	15,750	-0.02%
2018/05/09	13	51.66	0	0.00	51.10	13	15,652	0.08%
2018/05/08	2	53.45	0	0.00	51.60	2	15,544	0.01%
2018/05/07	9	52.59	10	53.03	54.00	-1	15,424	-0.01%
2018/05/04	5	51.30	17	50.52	51.00	-12	15,013	-0.08%
2018/05/03	1	48.65	0	0.00	48.50	1	14,859	0.01%
2018/05/02	4	49.18	6	49.58	48.10	-2	15,094	-0.01%
2018/04/30	2	50.00	2	50.25	50.50	0	15,025	0.00%
2018/04/27	0	0.00	5	47.62	48.65	-5	15,052	-0.03%
2018/04/26	12	47.39	9	47.78	47.80	3	15,154	0.02%
2018/04/25	9	47.01	0	0.00	46.90	9	15,449	0.06%
2018/04/24	9	47.56	11	47.62	47.75	-2	15,601	-0.01%
2018/04/23	5	49.44	12	49.35	47.65	-7	15,674	-0.04%
2018/04/20	15	50.84	3	50.72	50.00	12	16,131	0.07%
2018/04/19	1	49.85	0	0.00	49.90	1	16,878	0.01%
2018/04/18	4	48.91	6	49.23	49.05	-2	16,811	-0.01%
2018/04/17	10.1	49.47	22	49.88	47.55	-11.9	16,604	-0.07%
2018/04/16	0	0.00	2	53.05	52.70	-2	16,259	-0.01%
2018/04/13	6	53.58	15	55.00	54.60	-9	16,165	-0.06%
2018/04/12	6	55.47	0	0.00	55.90	6	16,055	0.04%
2018/04/11	1	54.00	22	55.05	57.30	-21	16,235	-0.13%
2018/04/10	3	55.67	6	53.42	52.40	-3	16,328	-0.02%
2018/04/09	13	56.78	13	58.07	54.00	0	16,599	0.00%
2018/04/03	6	50.67	16.6	51.84	55.50	-10.6	16,941	-0.06%
2018/04/02	1	50.40	2	51.30	50.60	-1	16,618	-0.01%
2018/03/31	17	50.89	0	0.00	49.80	17	16,814	0.10%
2018/03/30	5	50.52	40	49.21	49.50	-35	16,775	-0.21%
2018/03/29	6	47.23	13	47.82	48.35	-7	15,886	-0.04%
2018/03/28	8	46.74	11	47.14	46.50	-3	15,454	-0.02%
2018/03/27	10	45.10	35	44.76	46.40	-25	14,681	-0.17%
2018/03/26	5	41.77	6	41.81	42.20	-1	14,229	-0.01%
2018/03/23	1	39.40	0	0.00	39.50	1	14,181	0.01%
2018/03/22	1	42.40	54	42.22	41.00	-53	14,100	-0.38%
2018/03/21	49	41.70	47	40.16	42.00	2	13,843	0.01%
2018/03/20	8	39.85	0	0.00	39.75	8	13,608	0.06%
2018/03/19	0	0.00	9	40.31	40.45	-9	13,536	-0.07%
2018/03/16	2	40.30	2	39.75	39.60	0	13,452	0.00%
2018/03/15	3	39.62	0	0.00	39.70	3	13,402	0.02%
2018/03/14	26	41.06	15	40.45	40.30	11	13,392	0.08%
2018/03/13	28	40.07	1	40.45	39.85	27	13,261	0.20%
2018/03/09	82	41.58	59	41.73	39.40	23	13,276	0.17%
2018/03/08	54	38.71	5	39.00	40.65	49	13,007	0.38%
2018/03/06	12	38.00	0	0.00	37.75	12	12,779	0.09%
2018/03/05	15	38.82	17	37.62	37.50	-2	13,422	-0.01%
2018/03/02	1	39.40	1	40.10	39.10	0	13,869	0.00%
2018/03/01	0	0.00	15	37.84	39.40	-15	13,587	-0.11%
2018/02/27	14	37.90	14	38.08	37.00	0	13,458	0.00%
2018/02/26	3	37.60	5	37.64	37.65	-2	13,563	-0.01%
2018/02/23	12	37.64	13	37.95	37.65	-1	13,544	-0.01%
2018/02/12	0	0.00	2	33.35	33.90	-2	13,482	-0.01%
2018/02/09	28	30.30	1	31.90	31.85	27	13,447	0.20%
2018/02/08	1	33.70	0	0.00	33.20	1	13,354	0.01%
2018/02/06	0	0.00	16	32.47	32.35	-16	13,389	-0.12%
2018/02/01	1	37.30	1	36.85	36.60	0	13,289	0.00%
2018/01/31	4	36.89	2	36.95	36.45	2	13,308	0.02%
2018/01/30	5	37.41	1	37.60	36.90	4	13,336	0.03%
2018/01/26	2	37.48	1	37.85	38.95	1	13,367	0.01%
2018/01/25	3	40.03	8	40.31	37.90	-5	13,386	-0.04%
2018/01/24	12	38.91	6	38.77	38.70	6	13,297	0.05%
2018/01/23	17	38.94	2	39.10	38.30	15	13,411	0.11%
2018/01/22	5	39.26	6	39.66	39.40	-1	13,872	-0.01%
2018/01/19	21	39.63	36	39.30	39.90	-15	14,166	-0.11%
2018/01/18	10	39.18	8	39.73	38.90	2	13,806	0.01%
2018/01/17	45	38.83	42	39.73	39.70	3	13,511	0.02%
2018/01/16	8	37.76	7	37.75	38.55	1	13,081	0.01%
2018/01/15	31	36.28	35	36.94	38.10	-4	12,653	-0.03%
2018/01/12	22	35.19	14	35.07	34.65	8	11,733	0.07%
2018/01/11	5	34.37	4	34.00	34.10	1	11,646	0.01%
2018/01/10	0	0.00	9	33.65	33.40	-9	11,639	-0.08%
2018/01/09	0	0.00	1	34.50	33.95	-1	11,694	-0.01%
2018/01/08	1	35.25	1	34.65	34.35	0	11,867	0.00%
2018/01/05	36	36.19	37	35.99	36.15	-1	11,897	-0.01%
2018/01/04	8	34.22	38	33.77	35.30	-30	11,835	-0.25%
2018/01/03	24	33.86	23	33.73	33.55	1	11,730	0.01%
2018/01/02	11	31.70	11	32.68	32.40	0	11,342	0.00%